KissMeData/015590/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	185800	1386884675	915	915	915	915	30630
3	20231116	185700	1386884675	915	915	915	915	0
4	20231116	185600	1386884675	915	915	915	915	0
5	20231116	185500	1386884675	915	915	915	915	0
6	20231116	185400	1386884675	915	915	915	915	0
7	20231116	185300	1386884675	915	915	915	915	0
8	20231116	185200	1386884675	915	915	915	915	0
9	20231116	185100	1386884675	915	915	915	915	0
10	20231116	185000	1386884675	915	915	915	915	0
11	20231116	184900	1386884675	915	915	915	915	0
12	20231116	184800	1386884675	915	915	915	915	0
13	20231116	184700	1386884675	915	915	915	915	0
14	20231116	184600	1386884675	915	915	915	915	0
15	20231116	184500	1386884675	915	915	915	915	0
16	20231116	184400	1386884675	915	915	915	915	0
17	20231116	184300	1386884675	915	915	915	915	0
18	20231116	184200	1386884675	915	915	915	915	0
19	20231116	184100	1386884675	915	915	915	915	0
20	20231116	184000	1386884675	915	915	915	915	0
21	20231116	183900	1386884675	915	915	915	915	0
22	20231116	183800	1386884675	915	915	915	915	0
23	20231116	183700	1386884675	915	915	915	915	0
24	20231116	183600	1386884675	915	915	915	915	0
25	20231116	183500	1386884675	915	915	915	915	0
26	20231116	183400	1386884675	915	915	915	915	0
27	20231116	183300	1386884675	915	915	915	915	0
28	20231116	183200	1386884675	915	915	915	915	0
29	20231116	183100	1386884675	915	915	915	915	0
30	20231116	183000	1386884675	915	915	915	915	0
31	20231116	182900	1386884675	915	915	915	915	0
32	20231116	182800	1386884675	915	915	915	915	30630
33	20231116	182700	1386884675	915	915	915	915	0
34	20231116	182600	1386884675	915	915	915	915	0
35	20231116	182500	1386884675	915	915	915	915	0
36	20231116	182400	1386884675	915	915	915	915	0
37	20231116	182300	1386884675	915	915	915	915	0
38	20231116	182200	1386884675	915	915	915	915	0
39	20231116	182100	1386884675	915	915	915	915	0
40	20231116	182000	1386884675	915	915	915	915	0
41	20231116	181900	1386884675	915	915	915	915	0
42	20231116	181800	1386884675	915	915	915	915	0
43	20231116	181700	1386884675	915	915	915	915	0
44	20231116	181600	1386884675	915	915	915	915	0
45	20231116	181500	1386884675	915	915	915	915	0
46	20231116	181400	1386884675	915	915	915	915	0
47	20231116	181300	1386884675	915	915	915	915	0
48	20231116	181200	1386884675	915	915	915	915	0
49	20231116	181100	1386884675	915	915	915	915	0
50	20231116	181000	1386884675	915	915	915	915	0
51	20231116	180900	1386884675	915	915	915	915	0
52	20231116	180800	1386884675	915	915	915	915	0
53	20231116	180700	1386884675	915	915	915	915	0
54	20231116	180600	1386884675	915	915	915	915	0
55	20231116	180500	1386884675	915	915	915	915	0
56	20231116	180400	1386884675	915	915	915	915	0
57	20231116	180300	1386884675	915	915	915	915	0
58	20231116	180200	1386884675	915	915	915	915	0
59	20231116	180100	1386884675	915	915	915	915	0
60	20231116	180000	1386884675	915	915	915	915	0
61	20231116	175900	1386884675	915	915	915	915	0
62	20231116	175800	1386884675	915	915	915	915	30630
63	20231116	175700	1386884675	915	915	915	915	0
64	20231116	175600	1386884675	915	915	915	915	0
65	20231116	175500	1386884675	915	915	915	915	0
66	20231116	175400	1386884675	915	915	915	915	0
67	20231116	175300	1386884675	915	915	915	915	0
68	20231116	175200	1386884675	915	915	915	915	0
69	20231116	175100	1386884675	915	915	915	915	0
70	20231116	175000	1386884675	915	915	915	915	0
71	20231116	174900	1386884675	915	915	915	915	0
72	20231116	174800	1386884675	915	915	915	915	0
73	20231116	174700	1386884675	915	915	915	915	0
74	20231116	174600	1386884675	915	915	915	915	0
75	20231116	174500	1386884675	915	915	915	915	0
76	20231116	174400	1386884675	915	915	915	915	0
77	20231116	174300	1386884675	915	915	915	915	0
78	20231116	174200	1386884675	915	915	915	915	0
79	20231116	174100	1386884675	915	915	915	915	0
80	20231116	174000	1386884675	915	915	915	915	0
81	20231116	173900	1386884675	915	915	915	915	0
82	20231116	173800	1386884675	915	915	915	915	0
83	20231116	173700	1386884675	915	915	915	915	0
84	20231116	173600	1386884675	915	915	915	915	0
85	20231116	173500	1386884675	915	915	915	915	0
86	20231116	173400	1386884675	915	915	915	915	0
87	20231116	173300	1386884675	915	915	915	915	0
88	20231116	173200	1386884675	915	915	915	915	0
89	20231116	173100	1386884675	915	915	915	915	0
90	20231116	173000	1386884675	915	915	915	915	0
91	20231116	172900	1386884675	915	915	915	915	0
92	20231116	172800	1386884675	915	915	915	915	30630
93	20231116	172700	1386884675	915	915	915	915	0
94	20231116	172600	1386884675	915	915	915	915	0
95	20231116	172500	1386884675	915	915	915	915	0
96	20231116	172400	1386884675	915	915	915	915	0
97	20231116	172300	1386884675	915	915	915	915	0
98	20231116	172200	1386884675	915	915	915	915	0
99	20231116	172100	1386884675	915	915	915	915	0
100	20231116	172000	1386884675	915	915	915	915	0
101	20231116	171900	1386884675	915	915	915	915	0
102	20231116	171800	1386884675	915	915	915	915	0
103	20231116	171700	1386884675	915	915	915	915	0
104	20231116	171600	1386884675	915	915	915	915	0
105	20231116	171500	1386884675	915	915	915	915	0
106	20231116	171400	1386884675	915	915	915	915	0
107	20231116	171300	1386884675	915	915	915	915	0
108	20231116	171200	1386884675	915	915	915	915	0
109	20231116	171100	1386884675	915	915	915	915	0
110	20231116	171000	1386884675	915	915	915	915	0
111	20231116	170900	1386884675	915	915	915	915	0
112	20231116	170800	1386884675	915	915	915	915	0
113	20231116	170700	1386884675	915	915	915	915	0
114	20231116	170600	1386884675	915	915	915	915	0
115	20231116	170500	1386884675	915	915	915	915	0
116	20231116	170400	1386884675	915	915	915	915	0
117	20231116	170300	1386884675	915	915	915	915	0
118	20231116	170200	1386884675	915	915	915	915	0
119	20231116	170100	1386884675	915	915	915	915	0
120	20231116	170000	1386884675	915	915	915	915	0
121	20231116	165900	1386884675	915	915	915	915	0
122	20231116	165800	1386884675	915	915	915	915	30630
123	20231116	165700	1386884675	915	915	915	915	0
124	20231116	165600	1386884675	915	915	915	915	0
125	20231116	165500	1386884675	915	915	915	915	0
126	20231116	165400	1386884675	915	915	915	915	0
127	20231116	165300	1386884675	915	915	915	915	0
128	20231116	165200	1386884675	915	915	915	915	0
129	20231116	165100	1386884675	915	915	915	915	0
130	20231116	165000	1386884675	915	915	915	915	0
131	20231116	164900	1386884675	915	915	915	915	0
132	20231116	164800	1386884675	915	915	915	915	0
133	20231116	164700	1386884675	915	915	915	915	0
134	20231116	164600	1386884675	915	915	915	915	0
135	20231116	164500	1386884675	915	915	915	915	0
136	20231116	164400	1386884675	915	915	915	915	0
137	20231116	164300	1386884675	915	915	915	915	0
138	20231116	164200	1386884675	915	915	915	915	0
139	20231116	164100	1386884675	915	915	915	915	0
140	20231116	164000	1386884675	915	915	915	915	0
141	20231116	163900	1386884675	915	915	915	915	0
142	20231116	163800	1386884675	915	915	915	915	0
143	20231116	163700	1386884675	915	915	915	915	0
144	20231116	163600	1386884675	915	915	915	915	0
145	20231116	163500	1386884675	915	915	915	915	0
146	20231116	163400	1386884675	915	915	915	915	0
147	20231116	163300	1386884675	915	915	915	915	0
148	20231116	163200	1386884675	915	915	915	915	0
149	20231116	163100	1386884675	915	915	915	915	0
150	20231116	163000	1386884675	915	915	915	915	30630
151	20231116	162900	1358858225	913	913	913	913	0
152	20231116	162800	1358858225	913	913	913	913	0
153	20231116	162700	1358858225	913	913	913	913	0
154	20231116	162600	1358858225	913	913	913	913	0
155	20231116	162500	1358858225	913	913	913	913	0
156	20231116	162400	1358858225	913	913	913	913	0
157	20231116	162300	1358858225	913	913	913	913	0
158	20231116	162200	1358858225	913	913	913	913	0
159	20231116	162100	1358858225	913	913	913	913	0
160	20231116	162000	1358858225	913	913	913	913	0
161	20231116	161900	1358858225	913	914	914	913	600
162	20231116	161800	1358309925	914	913	914	913	1293
163	20231116	161700	1357128126	913	914	914	913	1598
164	20231116	161600	1355668097	914	913	914	913	103
165	20231116	161500	1355573958	914	913	914	912	5850
166	20231116	161400	1350232320	913	913	914	913	1729
167	20231116	161300	1348653448	913	913	914	913	6011
168	20231116	161200	1343160415	913	913	913	913	0
169	20231116	161100	1343160415	913	913	913	913	6477
170	20231116	161000	1337246914	913	913	913	913	6048
171	20231116	160900	1331725090	913	913	913	913	1002
172	20231116	160800	1330810264	913	912	914	912	18002
173	20231116	160700	1314373713	910	913	913	910	7600
174	20231116	160600	1307440513	913	913	913	912	4024
175	20231116	160500	1303767101	913	912	913	911	8118
176	20231116	160400	1296363320	912	910	912	910	1000
177	20231116	160300	1295451711	912	910	912	910	1000
178	20231116	160200	1294540372	907	910	911	907	2753
179	20231116	160100	1292036300	910	908	910	908	2000
180	20231116	160000	1290216302	910	909	910	909	2000
181	20231116	155900	1288396630	908	908	909	908	2001
182	20231116	155800	1286577724	910	908	910	908	1000
183	20231116	155700	1285667726	908	910	910	908	1307
184	20231116	155600	1284478769	909	906	910	906	1204
185	20231116	155500	1283384167	908	906	908	905	3190
186	20231116	155400	1280488638	905	905	906	905	1001
187	20231116	155300	1279581734	907	905	907	905	5400
188	20231116	155200	1274688772	906	905	906	905	3052
189	20231116	155100	1271923702	905	905	905	905	1209
190	20231116	155000	1270829557	905	905	905	904	2126
191	20231116	154900	1268905529	905	906	906	903	1747
192	20231116	154800	1267324137	906	903	906	903	1003
193	20231116	154700	1266415860	904	902	905	902	5847
194	20231116	154600	1261124970	905	902	905	902	1100
195	20231116	154500	1260130677	901	904	904	900	13769
196	20231116	154400	1247736072	904	904	904	904	443
197	20231116	154300	1247335600	904	903	904	903	347
198	20231116	154200	1247022254	905	904	905	903	985
199	20231116	154100	1246130967	905	904	905	904	2
200	20231116	154000	1246129158	904	903	904	903	3
201	20231116	153900	1246126448	904	904	905	904	5531
202	20231116	153800	1241126423	904	904	904	904	11
203	20231116	153700	1241116479	906	904	906	903	7841
204	20231116	153600	1234029333	904	906	906	904	3304
205	20231116	153500	1231042229	905	908	908	905	9364
206	20231116	153400	1222566383	907	906	907	906	312
207	20231116	153300	1222283701	906	905	906	905	3
208	20231116	153200	1222280985	904	904	904	904	189
209	20231116	153100	1222110129	905	906	906	905	408
210	20231116	153000	1221740482	906	905	906	905	900
211	20231116	152900	1220925683	906	907	907	906	412
212	20231116	152800	1220552410	906	906	906	906	0
213	20231116	152700	1220552410	906	906	906	906	1000
214	20231116	152600	1219646410	907	907	907	907	0
215	20231116	152500	1219646410	907	907	907	907	0
216	20231116	152400	1219646410	907	907	913	906	20642
217	20231116	152300	1200857069	907	908	908	907	5686
218	20231116	152200	1195698502	913	903	913	903	31908
219	20231116	152100	1166775868	906	902	906	902	2045
220	20231116	152000	1164924395	906	901	906	901	1402
221	20231116	151900	1163656187	904	903	904	900	16703
222	20231116	151800	1148605446	903	904	905	903	3046
223	20231116	151700	1145854818	905	903	905	902	5079
224	20231116	151600	1141269755	904	905	906	904	138
225	20231116	151500	1141144768	906	905	906	903	3387
226	20231116	151400	1138083695	907	907	910	905	8693
227	20231116	151300	1130208856	906	909	910	906	16533
228	20231116	151200	1115209808	908	907	910	906	24361
229	20231116	151100	1093106856	910	909	911	907	7013
230	20231116	151000	1086739719	910	909	910	908	8208
231	20231116	150900	1079276973	910	911	911	910	1011
232	20231116	150800	1078356953	911	912	912	910	7309
233	20231116	150700	1071696361	913	912	913	912	6518
234	20231116	150600	1065751944	912	912	912	912	250
235	20231116	150500	1065523944	913	913	913	913	0
236	20231116	150400	1065523944	913	913	913	913	150
237	20231116	150300	1065386994	913	913	913	913	4
238	20231116	150200	1065383342	913	913	913	913	11
239	20231116	150100	1065373299	912	910	912	907	47783
240	20231116	150000	1021908831	911	911	911	911	5
241	20231116	145900	1021904276	910	910	910	910	2000
242	20231116	145800	1020084276	911	911	911	910	31
243	20231116	145700	1020056055	911	911	911	911	20
244	20231116	145600	1020037835	911	911	911	911	6443
245	20231116	145500	1014168262	912	911	912	911	6
246	20231116	145400	1014162795	911	911	912	911	13
247	20231116	145300	1014150951	911	911	911	911	6
248	20231116	145200	1014145485	911	911	911	911	1
249	20231116	145100	1014144574	911	911	911	911	0
250	20231116	145000	1014144574	911	911	911	911	272
251	20231116	144900	1013896782	913	913	913	913	0
252	20231116	144800	1013896782	913	913	913	913	0
253	20231116	144700	1013896782	913	912	913	912	10
254	20231116	144600	1013887654	913	912	913	911	2734
255	20231116	144500	1011396102	912	913	913	912	320
256	20231116	144400	1011104237	914	914	914	914	3
257	20231116	144300	1011101495	913	914	914	913	4665
258	20231116	144200	1006842179	913	910	913	909	13514
259	20231116	144100	994529238	910	910	910	910	200
260	20231116	144000	994347238	910	910	910	910	0
261	20231116	143900	994347238	910	910	910	910	2240
262	20231116	143800	992308838	910	911	911	910	5869
263	20231116	143700	986967704	911	911	911	911	660
264	20231116	143600	986366444	910	910	910	910	165
265	20231116	143500	986216294	911	910	911	910	1498
266	20231116	143400	984853015	911	910	911	910	3
267	20231116	143300	984850284	910	912	912	910	506
268	20231116	143200	984389704	911	911	911	911	7475
269	20231116	143100	977579979	911	911	911	910	612
270	20231116	143000	977022964	911	911	911	911	377
271	20231116	142900	976679517	911	911	911	911	0
272	20231116	142800	976679517	911	912	912	911	7216
273	20231116	142700	970102734	913	913	913	913	0
274	20231116	142600	970102734	913	913	913	913	0
275	20231116	142500	970102734	913	913	913	913	1981
276	20231116	142400	968294081	913	913	913	913	1026
277	20231116	142300	967357343	914	913	914	913	209
278	20231116	142200	967166524	913	911	914	911	52397
279	20231116	142100	919349158	912	911	912	911	8428
280	20231116	142000	911668243	911	910	911	910	11341
281	20231116	141900	901341360	909	908	909	908	2
282	20231116	141800	901339543	907	911	911	907	13241
283	20231116	141700	889307172	912	912	912	912	100
284	20231116	141600	889215972	912	912	912	912	0
285	20231116	141500	889215972	912	912	912	912	0
286	20231116	141400	889215972	912	912	912	912	1811
287	20231116	141300	887564340	912	912	912	912	70
288	20231116	141200	887500500	912	914	914	912	21370
289	20231116	141100	867980128	915	915	915	915	0
290	20231116	141000	867980128	915	915	915	915	0
291	20231116	140900	867980128	915	915	915	915	0
292	20231116	140800	867980128	915	915	915	915	0
293	20231116	140700	867980128	915	915	915	915	2553
294	20231116	140600	865644133	916	916	916	915	2038
295	20231116	140500	863779352	915	915	915	915	2328
296	20231116	140400	861649232	916	916	916	916	0
297	20231116	140300	861649232	916	916	916	916	0
298	20231116	140200	861649232	916	916	916	916	1260
299	20231116	140100	860495072	915	915	916	915	4068
300	20231116	140000	856772846	916	916	916	916	0
301	20231116	135900	856772846	916	916	916	916	3917
302	20231116	135800	853184874	916	916	916	916	1344
303	20231116	135700	851953770	916	916	916	916	659
304	20231116	135600	851350126	917	916	917	916	4378
305	20231116	135500	847339877	916	916	916	916	1
306	20231116	135400	847338961	916	916	916	916	0
307	20231116	135300	847338961	916	916	916	916	1
308	20231116	135200	847338045	917	916	917	915	7501
309	20231116	135100	840467685	915	915	915	915	21703
310	20231116	135000	820609440	915	915	915	914	527
311	20231116	134900	820127252	914	914	914	914	310
312	20231116	134800	819843912	914	914	914	914	9738
313	20231116	134700	810943380	914	914	915	914	3051
314	20231116	134600	808153363	915	913	915	913	7520
315	20231116	134500	801278092	913	913	913	913	19
316	20231116	134400	801260745	913	914	914	913	9
317	20231116	134300	801252525	914	913	915	913	6118
318	20231116	134200	795663498	913	913	913	913	103
319	20231116	134100	795569459	915	915	915	915	0
320	20231116	134000	795569459	915	915	915	913	4808
321	20231116	133900	791172151	914	913	915	912	4693
322	20231116	133800	786879207	913	913	915	913	3115
323	20231116	133700	784034348	915	914	915	913	9448
324	20231116	133600	775391672	914	914	914	914	100
325	20231116	133500	775300272	914	914	914	914	4
326	20231116	133400	775296616	914	915	915	914	4088
327	20231116	133300	771556097	915	913	915	913	15136
328	20231116	133200	757706694	914	915	916	914	9220
329	20231116	133100	749272961	915	915	917	913	12554
330	20231116	133000	737795628	914	911	918	911	10385
331	20231116	132900	728291327	916	907	918	907	25234
332	20231116	132800	705190737	909	905	918	905	38086
333	20231116	132700	670439899	905	903	909	903	30004
334	20231116	132600	643249514	903	902	903	901	9762
335	20231116	132500	634452231	902	905	906	902	18765
336	20231116	132400	617484167	905	905	905	905	9034
337	20231116	132300	609308397	906	906	906	906	0
338	20231116	132200	609308397	906	906	906	906	0
339	20231116	132100	609308397	906	906	906	906	300
340	20231116	132000	609036597	906	906	906	905	339
341	20231116	131900	608729510	906	906	906	906	2828
342	20231116	131800	606167342	906	906	906	906	2400
343	20231116	131700	603992942	906	905	906	905	236
344	20231116	131600	603779361	905	905	905	905	537
345	20231116	131500	603293376	905	906	906	905	1528
346	20231116	131400	601909136	906	906	906	906	10
347	20231116	131300	601900076	906	906	906	906	591
348	20231116	131200	601364630	905	909	909	905	10767
349	20231116	131100	591595555	909	909	909	909	3580
350	20231116	131000	588341335	909	909	909	909	3000
351	20231116	130900	585614335	909	909	909	909	0
352	20231116	130800	585614335	909	909	909	909	200
353	20231116	130700	585432535	912	912	912	912	0
354	20231116	130600	585432535	912	909	912	909	2251
355	20231116	130500	583386363	908	909	909	908	680
356	20231116	130400	582768687	909	909	909	909	13
357	20231116	130300	582756870	909	909	912	909	4415
358	20231116	130200	578730399	912	910	912	909	3722
359	20231116	130100	575342587	912	911	912	909	8152
360	20231116	130000	567931640	911	911	911	911	0
361	20231116	125900	567931640	911	911	911	911	3700
362	20231116	125800	564560940	911	911	911	910	256
363	20231116	125700	564327970	910	910	910	910	3777
364	20231116	125600	560890900	910	910	910	910	0
365	20231116	125500	560890900	910	910	910	910	0
366	20231116	125400	560890900	910	908	910	908	4212
367	20231116	125300	557059013	909	909	909	909	0
368	20231116	125200	557059013	909	909	909	909	0
369	20231116	125100	557059013	909	909	909	909	141
370	20231116	125000	556930844	909	909	909	909	0
371	20231116	124900	556930844	909	909	909	909	8
372	20231116	124800	556923572	909	909	909	909	2199
373	20231116	124700	554924681	909	909	909	909	0
374	20231116	124600	554924681	909	908	909	908	101
375	20231116	124500	554832972	909	908	909	908	582
376	20231116	124400	554304496	908	910	910	908	8462
377	20231116	124300	546612579	911	911	911	911	0
378	20231116	124200	546612579	911	911	911	911	0
379	20231116	124100	546612579	911	911	911	911	0
380	20231116	124000	546612579	911	911	911	911	10
381	20231116	123900	546603469	911	911	911	911	0
382	20231116	123800	546603469	911	911	911	911	49
383	20231116	123700	546558830	911	911	911	911	1
384	20231116	123600	546557919	912	910	912	910	122
385	20231116	123500	546446890	910	910	910	910	3542
386	20231116	123400	543223670	910	910	910	910	0
387	20231116	123300	543223670	910	909	910	909	206
388	20231116	123200	543036411	909	909	909	909	594
389	20231116	123100	542496465	909	909	909	909	1
390	20231116	123000	542495556	913	910	913	910	4
391	20231116	122900	542491910	913	910	913	910	26
392	20231116	122800	542468199	909	910	913	909	24
393	20231116	122700	542446359	910	910	913	910	16
394	20231116	122600	542431775	909	912	912	908	12006
395	20231116	122500	531511689	913	913	913	913	132
396	20231116	122400	531391173	915	914	916	914	191
397	20231116	122300	531216312	916	916	916	916	0
398	20231116	122200	531216312	916	914	916	914	7
399	20231116	122100	531209906	914	913	914	913	4
400	20231116	122000	531206252	916	912	916	912	5000
401	20231116	121900	526642433	912	912	912	912	0
402	20231116	121800	526642433	912	912	912	912	0
403	20231116	121700	526642433	912	912	912	912	1
404	20231116	121600	526641521	912	911	912	911	102
405	20231116	121500	526548598	910	915	915	910	17208
406	20231116	121400	510851509	916	916	917	915	103
407	20231116	121300	510757157	917	916	917	916	270
408	20231116	121200	510509835	915	916	916	915	1269
409	20231116	121100	509347984	916	917	917	916	1389
410	20231116	121000	508074660	917	917	917	917	1004
411	20231116	120900	507153992	916	916	916	916	111
412	20231116	120800	507052316	916	916	916	915	526
413	20231116	120700	506570799	917	917	917	917	309
414	20231116	120600	506287446	917	917	917	917	0
415	20231116	120500	506287446	917	917	917	917	2
416	20231116	120400	506285612	917	917	917	917	0
417	20231116	120300	506285612	917	917	917	917	1301
418	20231116	120200	505092595	917	917	917	917	1901
419	20231116	120100	503349378	916	917	917	916	1910
420	20231116	120000	501599809	917	918	918	917	2800
421	20231116	115900	499029709	917	914	918	914	8037
422	20231116	115800	491667351	914	914	914	914	0
423	20231116	115700	491667351	914	915	915	914	6449
424	20231116	115600	485770813	915	917	918	915	2399
425	20231116	115500	483574574	917	917	917	917	8
426	20231116	115400	483567238	918	918	918	918	7000
427	20231116	115300	477141238	917	916	918	916	3002
428	20231116	115200	474385522	915	918	918	915	8591
429	20231116	115100	466513965	918	917	918	917	3007
430	20231116	115000	463754043	918	917	918	917	3000
431	20231116	114900	461000447	917	917	918	917	3106
432	20231116	114800	458149245	918	917	918	917	1000
433	20231116	114700	457232244	917	918	918	917	1003
434	20231116	114600	456311493	917	917	918	917	1004
435	20231116	114500	455390409	917	917	918	917	1920
436	20231116	114400	453628771	918	917	918	917	18000
437	20231116	114300	437114717	916	916	917	916	1002
438	20231116	114200	436196556	916	916	916	916	1000
439	20231116	114100	435280556	915	915	916	915	1002
440	20231116	114000	434362729	916	916	916	916	0
441	20231116	113900	434362729	916	915	916	915	3010
442	20231116	113800	431607486	915	915	916	915	1040
443	20231116	113700	430655387	915	915	916	915	1005
444	20231116	113600	429734814	914	914	914	913	3268
445	20231116	113500	426750670	916	914	916	913	3499
446	20231116	113400	423552508	914	915	916	913	2003
447	20231116	113300	421719117	915	912	915	912	10000
448	20231116	113200	412569139	915	913	915	911	7571
449	20231116	113100	405654812	912	912	913	912	3001
450	20231116	113000	402916888	912	911	912	911	2701
451	20231116	112900	400455541	911	910	911	910	3001
452	20231116	112800	397723314	909	909	910	909	4001
453	20231116	112700	394082409	909	909	909	909	679
454	20231116	112600	393465198	910	910	910	910	2001
455	20231116	112500	391644288	909	909	910	909	499
456	20231116	112400	391190696	909	910	910	909	2634
457	20231116	112300	388793817	911	911	911	910	152
458	20231116	112200	388655495	911	911	911	911	105
459	20231116	112100	388559840	911	911	911	910	4073
460	20231116	112000	384853078	913	912	913	912	900
461	20231116	111900	384031801	912	911	913	911	3603
462	20231116	111800	380749250	911	911	911	911	10
463	20231116	111700	380740140	911	914	914	911	2154
464	20231116	111600	378776244	913	914	915	913	58
465	20231116	111500	378723177	914	915	915	914	208
466	20231116	111400	378532893	916	915	916	915	10956
467	20231116	111300	368507153	915	913	915	913	2431
468	20231116	111200	366283454	913	907	913	907	10756
469	20231116	111100	356474951	909	907	910	906	20
470	20231116	111000	356456817	910	910	910	904	29552
471	20231116	110900	329675642	911	911	911	911	0
472	20231116	110800	329675642	911	913	913	910	14052
473	20231116	110700	316885176	914	911	914	911	5949
474	20231116	110600	311462224	912	915	915	912	4321
475	20231116	110500	307520309	915	915	915	915	21
476	20231116	110400	307501094	915	915	915	915	2
477	20231116	110300	307499264	915	915	915	915	2
478	20231116	110200	307497434	915	914	915	913	2529
479	20231116	110100	305185398	914	915	915	914	3014
480	20231116	110000	302430601	916	916	916	916	3000
481	20231116	105900	299682601	917	917	917	917	2212
482	20231116	105800	297654197	918	917	918	917	921
483	20231116	105700	296809544	917	919	921	917	26161
484	20231116	105600	272759787	919	910	919	910	46119
485	20231116	105500	230608649	911	912	912	911	603
486	20231116	105400	230059313	912	912	912	912	3
487	20231116	105300	230056577	912	912	913	912	201
488	20231116	105200	229873165	913	913	914	911	1221
489	20231116	105100	228759244	914	913	914	913	14620
490	20231116	105000	215410683	913	913	913	913	3000
491	20231116	104900	212671683	914	914	914	914	0
492	20231116	104800	212671683	914	915	915	914	2726
493	20231116	104700	210178359	915	914	915	914	7696
494	20231116	104600	203140553	914	912	914	911	10505
495	20231116	104500	193547098	911	913	913	911	6760
496	20231116	104400	187386828	914	914	914	914	0
497	20231116	104300	187386828	914	914	914	914	101
498	20231116	104200	187294514	913	915	915	913	530
499	20231116	104100	186810393	915	914	915	914	321
500	20231116	104000	186516947	917	915	917	915	1000
501	20231116	103900	185600842	915	913	919	913	10402
502	20231116	103800	176082859	913	916	916	910	53400
503	20231116	103700	127459757	916	917	919	916	1275
504	20231116	103600	126288256	916	914	916	914	4873
505	20231116	103500	121833572	915	916	916	915	8435
506	20231116	103400	114113344	915	918	918	915	4238
507	20231116	103300	110233941	918	920	920	918	960
508	20231116	103200	109352250	920	921	921	919	1384
509	20231116	103100	108078188	920	916	920	916	7616
510	20231116	103000	101073579	917	919	919	917	1647
511	20231116	102900	99561610	920	918	920	918	8005
512	20231116	102800	92206135	918	918	919	918	1218
513	20231116	102700	91087261	918	917	918	917	4137
514	20231116	102600	87291008	916	914	916	914	11372
515	20231116	102500	76882864	915	913	915	912	8730
516	20231116	102400	68904946	914	914	914	914	0
517	20231116	102300	68904946	914	914	914	913	292
518	20231116	102200	68638059	914	913	914	913	6811
519	20231116	102100	62413849	912	913	914	912	3284
520	20231116	102000	59414671	914	913	914	913	3059
521	20231116	101900	56621763	914	914	914	914	2
522	20231116	101800	56619935	913	914	914	913	3103
523	20231116	101700	53784896	914	913	914	913	14
524	20231116	101600	53772111	914	912	914	912	56
525	20231116	101500	53721020	912	912	912	912	11
526	20231116	101400	53710988	914	913	914	911	2121
527	20231116	101300	51776391	913	912	913	912	2333
528	20231116	101200	49646816	909	914	915	909	9694
529	20231116	101100	40828211	913	913	915	912	1423
530	20231116	101000	39529232	912	915	916	912	1745
531	20231116	100900	37935287	915	914	915	914	128
532	20231116	100800	37818294	914	916	916	914	127
533	20231116	100700	37702016	914	915	915	914	2216
534	20231116	100600	35674581	915	916	916	915	1490
535	20231116	100500	34310290	916	914	916	914	8083
536	20231116	100400	26914204	915	910	915	910	3886
537	20231116	100300	23364088	910	912	912	908	3343
538	20231116	100200	20327480	909	909	913	908	9702
539	20231116	100100	11515602	913	916	916	901	9937
540	20231116	100000	2457411	916	914	923	914	2686