KissMeData/131760/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	200100	808845116	974	974	974	974	13988
3	20231120	200000	808845116	974	974	974	974	0
4	20231120	195900	808845116	974	974	974	974	0
5	20231120	195800	808845116	974	974	974	974	0
6	20231120	195700	808845116	974	974	974	974	0
7	20231120	195600	808845116	974	974	974	974	0
8	20231120	195500	808845116	974	974	974	974	0
9	20231120	195400	808845116	974	974	974	974	0
10	20231120	195300	808845116	974	974	974	974	0
11	20231120	195200	808845116	974	974	974	974	0
12	20231120	195100	808845116	974	974	974	974	0
13	20231120	195000	808845116	974	974	974	974	0
14	20231120	194900	808845116	974	974	974	974	0
15	20231120	194800	808845116	974	974	974	974	0
16	20231120	194700	808845116	974	974	974	974	0
17	20231120	194600	808845116	974	974	974	974	0
18	20231120	194500	808845116	974	974	974	974	0
19	20231120	194400	808845116	974	974	974	974	0
20	20231120	194300	808845116	974	974	974	974	0
21	20231120	194200	808845116	974	974	974	974	0
22	20231120	194100	808845116	974	974	974	974	0
23	20231120	194000	808845116	974	974	974	974	0
24	20231120	193900	808845116	974	974	974	974	0
25	20231120	193800	808845116	974	974	974	974	0
26	20231120	193700	808845116	974	974	974	974	0
27	20231120	193600	808845116	974	974	974	974	0
28	20231120	193500	808845116	974	974	974	974	0
29	20231120	193400	808845116	974	974	974	974	0
30	20231120	193300	808845116	974	974	974	974	0
31	20231120	193200	808845116	974	974	974	974	0
32	20231120	193100	808845116	974	974	974	974	13988
33	20231120	193000	808845116	974	974	974	974	0
34	20231120	192900	808845116	974	974	974	974	0
35	20231120	192800	808845116	974	974	974	974	0
36	20231120	192700	808845116	974	974	974	974	0
37	20231120	192600	808845116	974	974	974	974	0
38	20231120	192500	808845116	974	974	974	974	0
39	20231120	192400	808845116	974	974	974	974	0
40	20231120	192300	808845116	974	974	974	974	0
41	20231120	192200	808845116	974	974	974	974	0
42	20231120	192100	808845116	974	974	974	974	0
43	20231120	192000	808845116	974	974	974	974	0
44	20231120	191900	808845116	974	974	974	974	0
45	20231120	191800	808845116	974	974	974	974	0
46	20231120	191700	808845116	974	974	974	974	0
47	20231120	191600	808845116	974	974	974	974	0
48	20231120	191500	808845116	974	974	974	974	0
49	20231120	191400	808845116	974	974	974	974	0
50	20231120	191300	808845116	974	974	974	974	0
51	20231120	191200	808845116	974	974	974	974	0
52	20231120	191100	808845116	974	974	974	974	0
53	20231120	191000	808845116	974	974	974	974	0
54	20231120	190900	808845116	974	974	974	974	0
55	20231120	190800	808845116	974	974	974	974	0
56	20231120	190700	808845116	974	974	974	974	0
57	20231120	190600	808845116	974	974	974	974	0
58	20231120	190500	808845116	974	974	974	974	0
59	20231120	190400	808845116	974	974	974	974	0
60	20231120	190300	808845116	974	974	974	974	0
61	20231120	190200	808845116	974	974	974	974	0
62	20231120	190100	808845116	974	974	974	974	13988
63	20231120	190000	808845116	974	974	974	974	0
64	20231120	185900	808845116	974	974	974	974	0
65	20231120	185800	808845116	974	974	974	974	0
66	20231120	185700	808845116	974	974	974	974	0
67	20231120	185600	808845116	974	974	974	974	0
68	20231120	185500	808845116	974	974	974	974	0
69	20231120	185400	808845116	974	974	974	974	0
70	20231120	185300	808845116	974	974	974	974	0
71	20231120	185200	808845116	974	974	974	974	0
72	20231120	185100	808845116	974	974	974	974	0
73	20231120	185000	808845116	974	974	974	974	0
74	20231120	184900	808845116	974	974	974	974	0
75	20231120	184800	808845116	974	974	974	974	0
76	20231120	184700	808845116	974	974	974	974	0
77	20231120	184600	808845116	974	974	974	974	0
78	20231120	184500	808845116	974	974	974	974	0
79	20231120	184400	808845116	974	974	974	974	0
80	20231120	184300	808845116	974	974	974	974	0
81	20231120	184200	808845116	974	974	974	974	0
82	20231120	184100	808845116	974	974	974	974	0
83	20231120	184000	808845116	974	974	974	974	0
84	20231120	183900	808845116	974	974	974	974	0
85	20231120	183800	808845116	974	974	974	974	0
86	20231120	183700	808845116	974	974	974	974	0
87	20231120	183600	808845116	974	974	974	974	0
88	20231120	183500	808845116	974	974	974	974	0
89	20231120	183400	808845116	974	974	974	974	0
90	20231120	183300	808845116	974	974	974	974	0
91	20231120	183200	808845116	974	974	974	974	0
92	20231120	183100	808845116	974	974	974	974	13988
93	20231120	183000	808845116	974	974	974	974	0
94	20231120	182900	808845116	974	974	974	974	0
95	20231120	182800	808845116	974	974	974	974	0
96	20231120	182700	808845116	974	974	974	974	0
97	20231120	182600	808845116	974	974	974	974	0
98	20231120	182500	808845116	974	974	974	974	0
99	20231120	182400	808845116	974	974	974	974	0
100	20231120	182300	808845116	974	974	974	974	0
101	20231120	182200	808845116	974	974	974	974	0
102	20231120	182100	808845116	974	974	974	974	0
103	20231120	182000	808845116	974	974	974	974	0
104	20231120	181900	808845116	974	974	974	974	0
105	20231120	181800	808845116	974	974	974	974	0
106	20231120	181700	808845116	974	974	974	974	0
107	20231120	181600	808845116	974	974	974	974	0
108	20231120	181500	808845116	974	974	974	974	0
109	20231120	181400	808845116	974	974	974	974	0
110	20231120	181300	808845116	974	974	974	974	0
111	20231120	181200	808845116	974	974	974	974	0
112	20231120	181100	808845116	974	974	974	974	0
113	20231120	181000	808845116	974	974	974	974	0
114	20231120	180900	808845116	974	974	974	974	0
115	20231120	180800	808845116	974	974	974	974	0
116	20231120	180700	808845116	974	974	974	974	0
117	20231120	180600	808845116	974	974	974	974	0
118	20231120	180500	808845116	974	974	974	974	0
119	20231120	180400	808845116	974	974	974	974	0
120	20231120	180300	808845116	974	974	974	974	0
121	20231120	180200	808845116	974	974	974	974	0
122	20231120	180100	808845116	974	974	974	974	13988
123	20231120	180000	808845116	974	974	974	974	0
124	20231120	175900	808845116	974	974	974	974	0
125	20231120	175800	808845116	974	974	974	974	0
126	20231120	175700	808845116	974	974	974	974	0
127	20231120	175600	808845116	974	974	974	974	0
128	20231120	175500	808845116	974	974	974	974	0
129	20231120	175400	808845116	974	974	974	974	0
130	20231120	175300	808845116	974	974	974	974	0
131	20231120	175200	808845116	974	974	974	974	0
132	20231120	175100	808845116	974	974	974	974	0
133	20231120	175000	808845116	974	974	974	974	0
134	20231120	174900	808845116	974	974	974	974	0
135	20231120	174800	808845116	974	974	974	974	0
136	20231120	174700	808845116	974	974	974	974	0
137	20231120	174600	808845116	974	974	974	974	0
138	20231120	174500	808845116	974	974	974	974	0
139	20231120	174400	808845116	974	974	974	974	0
140	20231120	174300	808845116	974	974	974	974	0
141	20231120	174200	808845116	974	974	974	974	0
142	20231120	174100	808845116	974	974	974	974	0
143	20231120	174000	808845116	974	974	974	974	0
144	20231120	173900	808845116	974	974	974	974	0
145	20231120	173800	808845116	974	974	974	974	0
146	20231120	173700	808845116	974	974	974	974	0
147	20231120	173600	808845116	974	974	974	974	0
148	20231120	173500	808845116	974	974	974	974	0
149	20231120	173400	808845116	974	974	974	974	0
150	20231120	173300	808845116	974	974	974	974	0
151	20231120	173200	808845116	974	974	974	974	0
152	20231120	173100	808845116	974	974	974	974	13988
153	20231120	173000	808845116	974	974	974	974	0
154	20231120	172900	808845116	974	974	974	974	0
155	20231120	172800	808845116	974	974	974	974	0
156	20231120	172700	808845116	974	974	974	974	0
157	20231120	172600	808845116	974	974	974	974	0
158	20231120	172500	808845116	974	974	974	974	0
159	20231120	172400	808845116	974	974	974	974	0
160	20231120	172300	808845116	974	974	974	974	0
161	20231120	172200	808845116	974	974	974	974	0
162	20231120	172100	808845116	974	974	974	974	0
163	20231120	172000	808845116	974	974	974	974	0
164	20231120	171900	808845116	974	974	974	974	0
165	20231120	171800	808845116	974	974	974	974	0
166	20231120	171700	808845116	974	974	974	974	0
167	20231120	171600	808845116	974	974	974	974	0
168	20231120	171500	808845116	974	974	974	974	0
169	20231120	171400	808845116	974	974	974	974	0
170	20231120	171300	808845116	974	974	974	974	0
171	20231120	171200	808845116	974	974	974	974	0
172	20231120	171100	808845116	974	974	974	974	0
173	20231120	171000	808845116	974	974	974	974	0
174	20231120	170900	808845116	974	974	974	974	0
175	20231120	170800	808845116	974	974	974	974	0
176	20231120	170700	808845116	974	974	974	974	0
177	20231120	170600	808845116	974	974	974	974	0
178	20231120	170500	808845116	974	974	974	974	0
179	20231120	170400	808845116	974	974	974	974	0
180	20231120	170300	808845116	974	974	974	974	0
181	20231120	170200	808845116	974	974	974	974	0
182	20231120	170100	808845116	974	974	974	974	13988
183	20231120	170000	808845116	974	974	974	974	0
184	20231120	165900	808845116	974	974	974	974	0
185	20231120	165800	808845116	974	974	974	974	0
186	20231120	165700	808845116	974	974	974	974	0
187	20231120	165600	808845116	974	974	974	974	0
188	20231120	165500	808845116	974	974	974	974	0
189	20231120	165400	808845116	974	974	974	974	0
190	20231120	165300	808845116	974	974	974	974	0
191	20231120	165200	808845116	974	974	974	974	0
192	20231120	165100	808845116	974	974	974	974	0
193	20231120	165000	808845116	974	974	974	974	0
194	20231120	164900	808845116	974	974	974	974	0
195	20231120	164800	808845116	974	974	974	974	0
196	20231120	164700	808845116	974	974	974	974	0
197	20231120	164600	808845116	974	974	974	974	0
198	20231120	164500	808845116	974	974	974	974	0
199	20231120	164400	808845116	974	974	974	974	0
200	20231120	164300	808845116	974	974	974	974	0
201	20231120	164200	808845116	974	974	974	974	0
202	20231120	164100	808845116	974	974	974	974	0
203	20231120	164000	808845116	974	974	974	974	0
204	20231120	163900	808845116	974	974	974	974	0
205	20231120	163800	808845116	974	974	974	974	0
206	20231120	163700	808845116	974	974	974	974	0
207	20231120	163600	808845116	974	974	974	974	0
208	20231120	163500	808845116	974	974	974	974	0
209	20231120	163400	808845116	974	974	974	974	0
210	20231120	163300	808845116	974	974	974	974	0
211	20231120	163200	808845116	974	974	974	974	0
212	20231120	163100	808845116	974	974	974	974	13988
213	20231120	163000	808845116	974	974	974	974	0
214	20231120	162900	808845116	974	974	974	974	0
215	20231120	162800	808845116	974	974	974	974	0
216	20231120	162700	808845116	974	974	974	974	0
217	20231120	162600	808845116	974	974	974	974	0
218	20231120	162500	808845116	974	974	974	974	0
219	20231120	162400	808845116	974	974	974	974	0
220	20231120	162300	808845116	974	974	974	974	0
221	20231120	162200	808845116	974	974	974	974	0
222	20231120	162100	808845116	974	974	974	974	0
223	20231120	162000	808845116	974	974	974	974	0
224	20231120	161900	808845116	974	974	974	974	0
225	20231120	161800	808845116	974	974	974	974	0
226	20231120	161700	808845116	974	974	974	974	0
227	20231120	161600	808845116	974	974	974	974	0
228	20231120	161500	808845116	974	974	974	974	0
229	20231120	161400	808845116	974	974	974	974	0
230	20231120	161300	808845116	974	974	974	974	0
231	20231120	161200	808845116	974	974	974	974	0
232	20231120	161100	808845116	974	974	974	974	0
233	20231120	161000	808845116	974	974	974	974	0
234	20231120	160900	808845116	974	974	974	974	0
235	20231120	160800	808845116	974	974	974	974	0
236	20231120	160700	808845116	974	974	974	974	0
237	20231120	160600	808845116	974	974	974	974	0
238	20231120	160500	808845116	974	974	974	974	0
239	20231120	160400	808845116	974	974	974	974	0
240	20231120	160300	808845116	974	974	974	974	0
241	20231120	160200	808845116	974	974	974	974	0
242	20231120	160100	808845116	974	974	974	974	13988
243	20231120	160000	808845116	974	974	974	974	0
244	20231120	155900	808845116	974	974	974	974	0
245	20231120	155800	808845116	974	974	974	974	0
246	20231120	155700	808845116	974	974	974	974	0
247	20231120	155600	808845116	974	974	974	974	0
248	20231120	155500	808845116	974	974	974	974	0
249	20231120	155400	808845116	974	974	974	974	0
250	20231120	155300	808845116	974	974	974	974	0
251	20231120	155200	808845116	974	974	974	974	0
252	20231120	155100	808845116	974	974	974	974	0
253	20231120	155000	808845116	974	974	974	974	0
254	20231120	154900	808845116	974	974	974	974	0
255	20231120	154800	808845116	974	974	974	974	0
256	20231120	154700	808845116	974	974	974	974	0
257	20231120	154600	808845116	974	974	974	974	0
258	20231120	154500	808845116	974	974	974	974	0
259	20231120	154400	808845116	974	974	974	974	0
260	20231120	154300	808845116	974	974	974	974	0
261	20231120	154200	808845116	974	974	974	974	0
262	20231120	154100	808845116	974	974	974	974	0
263	20231120	154000	808845116	974	974	974	974	0
264	20231120	153900	808845116	974	974	974	974	0
265	20231120	153800	808845116	974	974	974	974	0
266	20231120	153700	808845116	974	974	974	974	0
267	20231120	153600	808845116	974	974	974	974	0
268	20231120	153500	808845116	974	974	974	974	0
269	20231120	153400	808845116	974	974	974	974	0
270	20231120	153300	808845116	974	974	974	974	0
271	20231120	153200	808845116	974	974	974	974	0
272	20231120	153100	808845116	974	974	974	974	13988
273	20231120	153000	808845116	974	974	974	974	13988
274	20231120	152900	795220804	982	982	982	982	0
275	20231120	152800	795220804	982	982	982	982	0
276	20231120	152700	795220804	982	982	982	982	0
277	20231120	152600	795220804	982	982	982	982	0
278	20231120	152500	795220804	982	982	982	982	0
279	20231120	152400	795220804	982	982	982	982	0
280	20231120	152300	795220804	982	982	982	982	0
281	20231120	152200	795220804	982	982	982	982	0
282	20231120	152100	795220804	982	982	982	982	0
283	20231120	152000	795220804	982	982	982	982	0
284	20231120	151900	795220804	982	979	982	978	1639
285	20231120	151800	793617090	979	979	979	979	1186
286	20231120	151700	792455996	979	979	979	979	198
287	20231120	151600	792262154	981	978	981	978	5
288	20231120	151500	792257255	978	977	978	977	2668
289	20231120	151400	789650600	977	978	978	976	2472
290	20231120	151300	787234751	981	978	981	978	463
291	20231120	151200	786781928	978	981	981	978	731
292	20231120	151100	786067007	978	978	978	978	430
293	20231120	151000	785646467	978	978	978	978	0
294	20231120	150900	785646467	978	978	978	978	612
295	20231120	150800	785047931	978	978	978	978	0
296	20231120	150700	785047931	978	978	978	977	165
297	20231120	150600	784886660	978	977	978	977	1174
298	20231120	150500	783739610	977	977	977	977	265
299	20231120	150400	783480705	977	979	980	977	1576
300	20231120	150300	781939358	979	979	979	979	1
301	20231120	150200	781938379	979	979	979	979	23
302	20231120	150100	781915862	979	977	979	976	129
303	20231120	150000	781789693	973	973	973	973	506
304	20231120	145900	781297355	972	977	977	972	5000
305	20231120	145800	776424792	978	978	978	978	1185
306	20231120	145700	775265862	979	979	979	979	69
307	20231120	145600	775198311	979	979	979	979	252
308	20231120	145500	774951603	979	980	980	979	1000
309	20231120	145400	773972581	980	981	981	980	1000
310	20231120	145300	772992577	981	982	984	981	1647
311	20231120	145200	771376101	981	981	981	981	440
312	20231120	145100	770944461	981	981	981	981	56
313	20231120	145000	770889525	981	980	981	980	145
314	20231120	144900	770747281	978	980	980	975	246
315	20231120	144800	770507219	980	975	980	975	20
316	20231120	144700	770487689	974	977	977	974	5080
317	20231120	144600	765528524	977	979	979	977	1673
318	20231120	144500	763892420	978	979	979	978	1705
319	20231120	144400	762224830	978	978	978	978	4209
320	20231120	144300	758108428	981	981	981	981	1
321	20231120	144200	758107447	981	981	981	981	4
322	20231120	144100	758103523	973	976	977	973	1488
323	20231120	144000	756654889	976	976	976	976	19
324	20231120	143900	756636345	974	981	981	974	340
325	20231120	143800	756304911	982	982	982	982	0
326	20231120	143700	756304911	982	982	982	982	5
327	20231120	143600	756300001	975	975	975	975	6
328	20231120	143500	756294151	983	976	983	976	517
329	20231120	143400	755789440	976	978	978	976	799
330	20231120	143300	755009515	984	983	984	983	530
331	20231120	143200	754488045	984	984	984	984	4
332	20231120	143100	754484109	984	980	984	980	100
333	20231120	143000	754385906	974	977	977	974	4558
334	20231120	142900	749944384	976	979	979	976	200
335	20231120	142800	749749140	977	978	978	977	1100
336	20231120	142700	748674403	979	980	980	976	1011
337	20231120	142600	747687536	983	983	983	983	0
338	20231120	142500	747687536	983	979	983	977	2378
339	20231120	142400	745361805	979	981	981	979	588
340	20231120	142300	744785496	980	980	980	980	900
341	20231120	142200	743903496	980	981	981	980	1000
342	20231120	142100	742923474	980	980	980	980	553
343	20231120	142000	742381534	980	980	980	980	47
344	20231120	141900	742335474	986	986	986	986	28
345	20231120	141800	742307866	979	981	982	979	1032
346	20231120	141700	741295849	981	981	981	981	0
347	20231120	141600	741295849	981	984	984	981	3643
348	20231120	141500	737717180	983	987	987	983	1178
349	20231120	141400	736558850	987	987	987	987	519
350	20231120	141300	736046597	984	985	985	984	905
351	20231120	141200	735155173	982	984	984	981	4069
352	20231120	141100	731160959	983	980	989	980	4003
353	20231120	141000	727224562	987	989	989	980	5362
354	20231120	140900	721946629	990	997	997	990	3362
355	20231120	140800	718611929	998	998	998	998	0
356	20231120	140700	718611929	998	999	999	998	513
357	20231120	140600	718099447	999	999	999	999	0
358	20231120	140500	718099447	999	999	999	999	0
359	20231120	140400	718099447	999	1003	1003	999	162
360	20231120	140300	717937267	997	997	997	997	0
361	20231120	140200	717937267	997	998	998	997	54
362	20231120	140100	717883419	1003	1003	1003	1003	0
363	20231120	140000	717883419	1003	1003	1003	1003	1
364	20231120	135900	717882416	1004	997	1004	997	10884
365	20231120	135800	706967249	997	999	999	997	528
366	20231120	135700	706440234	1003	998	1003	998	1108
367	20231120	135600	705334400	998	1001	1001	998	6491
368	20231120	135500	698851193	1002	1002	1002	1002	9
369	20231120	135400	698842175	1004	1004	1004	1004	0
370	20231120	135300	698842175	1004	1001	1004	1000	1389
371	20231120	135200	697452937	1001	1004	1004	1001	678
372	20231120	135100	696772759	1004	1004	1004	1004	500
373	20231120	135000	696270759	1004	1004	1004	1004	0
374	20231120	134900	696270759	1004	1001	1004	1001	7
375	20231120	134800	696263749	1000	1003	1004	1000	974
376	20231120	134700	695289709	1000	1000	1000	999	1879
377	20231120	134600	693411609	1000	1000	1000	1000	313
378	20231120	134500	693098609	1000	1000	1000	999	3669
379	20231120	134400	689431939	1000	1000	1000	1000	1517
380	20231120	134300	687914939	1000	1001	1004	999	2628
381	20231120	134200	685286330	1004	1001	1004	1001	40
382	20231120	134100	685246260	1001	1004	1004	1001	1801
383	20231120	134000	683442694	1004	1004	1004	1004	0
384	20231120	133900	683442694	1004	1004	1004	1004	543
385	20231120	133800	682897522	1004	1004	1004	1004	0
386	20231120	133700	682897522	1004	1004	1004	1004	34
387	20231120	133600	682863386	1007	1007	1007	1007	1
388	20231120	133500	682862379	1004	1004	1004	1004	100
389	20231120	133400	682761979	1004	1007	1007	1004	382
390	20231120	133300	682377605	1007	1007	1008	1007	2640
391	20231120	133200	679719123	1008	1007	1008	1007	537
392	20231120	133100	679178354	1007	1007	1007	1007	2015
393	20231120	133000	677149249	1007	1003	1007	1003	310
394	20231120	132900	676838315	1003	1003	1003	1003	1
395	20231120	132800	676837312	1001	1002	1002	1001	42
396	20231120	132700	676795268	1009	1001	1009	1001	249
397	20231120	132600	676545540	1001	1003	1003	1001	1583
398	20231120	132500	674958861	1004	1005	1005	1004	5115
399	20231120	132400	669823075	1005	1006	1006	1004	1244
400	20231120	132300	668572943	1005	1007	1009	1005	7338
401	20231120	132200	661196394	1007	1010	1010	1007	414
402	20231120	132100	660778929	1010	1010	1012	1010	1210
403	20231120	132000	659556827	1012	1012	1012	1012	1
404	20231120	131900	659555815	1012	1012	1012	1009	604
405	20231120	131800	658945482	1012	1012	1012	1012	2159
406	20231120	131700	656760574	1012	1013	1013	1012	1605
407	20231120	131600	655135164	1013	1011	1013	1011	737
408	20231120	131500	654389279	1012	1014	1014	1011	1919
409	20231120	131400	652446463	1013	1012	1013	1011	7668
410	20231120	131300	644685629	1012	1007	1012	1007	3348
411	20231120	131200	641303833	1012	1012	1012	1012	0
412	20231120	131100	641303833	1012	1003	1012	1003	2345
413	20231120	131000	638940272	1003	1003	1008	1003	285
414	20231120	130900	638654412	1003	1002	1003	1002	234
415	20231120	130800	638419934	1002	1006	1008	1002	2667
416	20231120	130700	635732044	1007	1001	1008	1001	8104
417	20231120	130600	627591191	1000	1000	1000	1000	263
418	20231120	130500	627328191	1000	1003	1003	1000	1430
419	20231120	130400	625897690	1004	1004	1005	1004	500
420	20231120	130300	625395370	1005	1003	1005	1003	507
421	20231120	130200	624885967	1005	1004	1005	1004	509
422	20231120	130100	624374441	1004	999	1006	999	3278
423	20231120	130000	621096208	999	1003	1006	999	13003
424	20231120	125900	608083740	1002	1003	1003	998	1711
425	20231120	125800	606374323	1006	1008	1015	1006	35688
426	20231120	125700	570343954	1006	1000	1007	1000	10786
427	20231120	125600	559507805	1000	999	1000	998	316
428	20231120	125500	559192022	1001	993	1001	992	39787
429	20231120	125400	519544016	993	993	993	992	1501
430	20231120	125300	518053524	993	992	993	992	1103
431	20231120	125200	516958247	990	992	992	990	33
432	20231120	125100	516925523	993	993	993	993	45
433	20231120	125000	516880838	994	994	994	994	0
434	20231120	124900	516880838	994	994	994	994	30
435	20231120	124800	516851018	993	993	993	993	1035
436	20231120	124700	515823263	994	994	994	994	300
437	20231120	124600	515525063	994	994	994	994	4101
438	20231120	124500	511448669	994	994	994	994	2013
439	20231120	124400	509447747	994	994	994	994	303
440	20231120	124300	509146565	994	994	994	994	10001
441	20231120	124200	499205571	994	994	994	994	11951
442	20231120	124100	487326277	994	992	994	992	15235
443	20231120	124000	472186210	992	990	992	990	2210
444	20231120	123900	469996300	990	990	990	990	0
445	20231120	123800	469996300	990	990	990	990	4
446	20231120	123700	469992340	990	985	990	985	22
447	20231120	123600	469970645	985	985	985	985	20
448	20231120	123500	469950945	990	990	990	990	0
449	20231120	123400	469950945	990	990	990	990	187
450	20231120	123300	469765815	990	990	990	990	2
451	20231120	123200	469763835	983	986	986	983	508
452	20231120	123100	469264040	989	989	989	989	0
453	20231120	123000	469264040	989	989	989	989	101
454	20231120	122900	469164151	985	986	986	985	8000
455	20231120	122800	461282521	990	990	990	990	0
456	20231120	122700	461282521	990	990	990	990	0
457	20231120	122600	461282521	990	990	990	990	73
458	20231120	122500	461210251	990	990	990	990	125
459	20231120	122400	461086501	990	987	990	986	2089
460	20231120	122300	459026345	987	989	989	987	4024
461	20231120	122200	455052250	989	989	989	989	0
462	20231120	122100	455052250	989	989	989	989	1
463	20231120	122000	455051261	990	990	990	990	1000
464	20231120	121900	454061261	992	992	992	992	1
465	20231120	121800	454060269	990	992	993	990	7523
466	20231120	121700	446610333	993	993	993	993	0
467	20231120	121600	446610333	993	993	993	993	503
468	20231120	121500	446110854	993	993	993	993	0
469	20231120	121400	446110854	993	992	993	992	102
470	20231120	121300	446009668	993	993	993	993	10
471	20231120	121200	445999738	993	992	993	992	796
472	20231120	121100	445210104	993	993	993	993	0
473	20231120	121000	445210104	993	993	993	993	500
474	20231120	120900	444713604	993	993	993	993	681
475	20231120	120800	444037371	993	993	994	992	1667
476	20231120	120700	442382034	992	992	993	992	751
477	20231120	120600	441636740	993	993	993	993	39
478	20231120	120500	441598013	994	994	994	994	0
479	20231120	120400	441598013	994	993	994	993	1322
480	20231120	120300	440285265	993	993	993	993	4
481	20231120	120200	440281293	993	993	993	993	28
482	20231120	120100	440253489	993	993	993	993	2
483	20231120	120000	440251503	992	992	992	992	256
484	20231120	115900	439997551	993	993	993	993	0
485	20231120	115800	439997551	993	993	993	993	0
486	20231120	115700	439997551	993	992	993	992	148
487	20231120	115600	439850732	993	992	993	992	103
488	20231120	115500	439748454	992	991	992	990	1887
489	20231120	115400	437877581	992	992	992	992	0
490	20231120	115300	437877581	992	991	992	991	552
491	20231120	115200	437330547	992	991	992	991	172
492	20231120	115100	437160093	992	992	992	992	0
493	20231120	115000	437160093	992	992	992	992	0
494	20231120	114900	437160093	992	992	992	992	2007
495	20231120	114800	435169149	992	992	992	992	6
496	20231120	114700	435163197	991	991	991	991	1017
497	20231120	114600	434155350	992	992	992	992	1021
498	20231120	114500	433142518	993	993	993	993	20
499	20231120	114400	433122658	994	994	994	994	0
500	20231120	114300	433122658	994	992	994	992	2392
501	20231120	114200	430747438	992	990	992	990	3
502	20231120	114100	430744464	992	992	992	992	50
503	20231120	114000	430694864	993	993	993	993	0
504	20231120	113900	430694864	993	993	993	993	0
505	20231120	113800	430694864	993	993	993	993	1000
506	20231120	113700	429701864	993	990	993	990	49
507	20231120	113600	429653348	993	991	993	990	147
508	20231120	113500	429507797	992	994	994	992	2535
509	20231120	113400	426990542	993	993	993	993	3232
510	20231120	113300	423781166	994	993	994	993	2702
511	20231120	113200	421098078	994	993	994	993	1115
512	20231120	113100	419990881	994	993	995	993	5481
513	20231120	113000	414541576	993	990	993	990	511
514	20231120	112900	414034978	992	990	992	990	3419
515	20231120	112800	410650164	990	990	990	990	711
516	20231120	112700	409946274	990	990	990	990	0
517	20231120	112600	409946274	990	990	990	990	2
518	20231120	112500	409944294	988	988	988	988	254
519	20231120	112400	409693342	990	988	990	988	1002
520	20231120	112300	408703362	990	987	990	987	248
521	20231120	112200	408458093	989	989	989	989	0
522	20231120	112100	408458093	989	989	989	989	1
523	20231120	112000	408457104	989	989	989	989	0
524	20231120	111900	408457104	989	986	989	986	510
525	20231120	111800	407954241	986	986	986	986	82
526	20231120	111700	407873389	990	989	990	986	1173
527	20231120	111600	406716765	986	990	990	986	2071
528	20231120	111500	404672345	991	991	992	990	66
529	20231120	111400	404606906	992	992	992	992	0
530	20231120	111300	404606906	992	989	992	986	130
531	20231120	111200	404478207	990	990	991	990	1385
532	20231120	111100	403106951	991	991	991	991	96
533	20231120	111000	403011815	991	993	993	991	129
534	20231120	110900	402883928	993	987	993	987	7012
535	20231120	110800	395934749	987	987	987	987	81
536	20231120	110700	395854802	989	987	990	987	1693
537	20231120	110600	394181586	987	987	987	987	45
538	20231120	110500	394137171	991	991	991	991	356
539	20231120	110400	393784375	991	992	992	991	270
540	20231120	110300	393516705	992	992	992	992	210
541	20231120	110200	393308385	993	987	993	987	1507
542	20231120	110100	391814049	989	988	989	988	102
543	20231120	110000	391713267	988	988	988	988	200
544	20231120	105900	391515667	988	985	988	985	91
545	20231120	105800	391426020	988	985	988	985	325
546	20231120	105700	391105891	985	984	985	983	1111
547	20231120	105600	390013252	985	989	989	985	615
548	20231120	105500	389407317	989	989	989	984	1078
549	20231120	105400	388345794	986	988	988	985	2531
550	20231120	105300	385849848	987	987	987	987	0
551	20231120	105200	385849848	987	988	988	987	637
552	20231120	105100	385220612	988	988	988	988	58
553	20231120	105000	385163308	993	989	993	988	3123
554	20231120	104900	382071061	993	994	994	989	2226
555	20231120	104800	379865309	994	991	994	991	925
556	20231120	104700	378947325	992	991	992	991	257
557	20231120	104600	378692582	993	992	996	990	14984
558	20231120	104500	363841898	995	989	995	989	8599
559	20231120	104400	355316539	989	986	989	986	8170
560	20231120	104300	347245242	986	991	991	981	12689
561	20231120	104200	334753881	990	986	993	985	7822
562	20231120	104100	327013382	985	979	985	979	4799
563	20231120	104000	322294960	979	976	979	970	3032
564	20231120	103900	319350612	975	977	981	975	4404
565	20231120	103800	315050071	980	981	981	980	3248
566	20231120	103700	311864991	989	967	993	965	36738
567	20231120	103600	275788022	967	960	967	960	8868
568	20231120	103500	267243605	960	953	960	953	5791
569	20231120	103400	261711982	954	954	954	954	0
570	20231120	103300	261711982	954	954	954	954	0
571	20231120	103200	261711982	954	953	954	953	683
572	20231120	103100	261060412	953	952	953	952	321
573	20231120	103000	260754500	953	952	953	952	15
574	20231120	102900	260740216	952	951	952	951	225
575	20231120	102800	260526041	951	951	951	951	4
576	20231120	102700	260522237	951	947	951	947	300
577	20231120	102600	260237826	950	947	950	947	183
578	20231120	102500	260064519	951	949	951	947	1002
579	20231120	102400	259115254	952	952	952	952	0
580	20231120	102300	259115254	952	952	952	952	32
581	20231120	102200	259084790	952	952	952	952	0
582	20231120	102100	259084790	952	952	952	952	0
583	20231120	102000	259084790	952	952	952	952	10
584	20231120	101900	259075270	952	952	952	952	20
585	20231120	101800	259056230	952	952	952	952	40
586	20231120	101700	259018150	953	953	953	953	4
587	20231120	101600	259014338	947	948	948	947	2511
588	20231120	101500	256635921	953	948	953	948	897
589	20231120	101400	255785555	953	948	953	948	3374
590	20231120	101300	252586473	948	947	948	947	496
591	20231120	101200	252116758	945	945	945	944	1095
592	20231120	101100	251082884	947	947	947	947	142
593	20231120	101000	250948410	947	945	947	945	316
594	20231120	100900	250649786	945	947	947	945	1983
595	20231120	100800	248775751	947	946	947	945	326
596	20231120	100700	248467634	947	947	947	946	58
597	20231120	100600	248412709	945	945	945	945	0
598	20231120	100500	248412709	945	945	945	945	0
599	20231120	100400	248412709	945	945	945	945	245
600	20231120	100300	248181184	943	947	947	943	9839
601	20231120	100200	238901689	942	943	943	942	3003
602	20231120	100100	236071208	947	947	947	947	1
603	20231120	100000	236070261	948	947	948	947	105
604	20231120	095900	235970793	947	947	947	947	417
605	20231120	095800	235575894	947	947	947	947	33
606	20231120	095700	235544643	940	947	948	940	31832
607	20231120	095600	205574337	946	943	946	943	1018
608	20231120	095500	204613871	943	948	948	942	5308
609	20231120	095400	199606594	948	948	949	948	1025
610	20231120	095300	198634794	949	949	949	948	44
611	20231120	095200	198593054	949	948	950	948	253
612	20231120	095100	198352908	950	950	950	949	709
613	20231120	095000	197679461	950	953	953	950	1131
614	20231120	094900	196603463	953	952	953	952	145
615	20231120	094800	196465308	954	953	954	953	21
616	20231120	094700	196445293	952	952	952	952	801
617	20231120	094600	195682741	952	951	952	951	162
618	20231120	094500	195528671	951	950	951	950	183
619	20231120	094400	195354644	951	951	951	951	0
620	20231120	094300	195354644	951	951	951	951	20
621	20231120	094200	195335624	950	950	950	950	75
622	20231120	094100	195264374	950	952	952	950	555
623	20231120	094000	194737094	952	950	952	944	1508
624	20231120	093900	193308000	952	952	952	952	0
625	20231120	093800	193308000	952	952	952	952	10
626	20231120	093700	193298480	952	950	952	950	337
627	20231120	093600	192978007	951	944	951	944	4815
628	20231120	093500	188428138	950	950	950	943	1264
629	20231120	093400	187233067	950	951	951	950	2
630	20231120	093300	187231166	951	949	951	942	2021
631	20231120	093200	185319196	949	946	954	943	4483
632	20231120	093100	181084217	955	954	955	944	5794
633	20231120	093000	175583672	954	952	954	951	1226
634	20231120	092900	174416975	952	953	954	952	2333
635	20231120	092800	172194020	953	952	953	952	202
636	20231120	092700	172001534	953	952	953	952	1156
637	20231120	092600	170900871	952	956	956	952	1641
638	20231120	092500	169337497	955	956	961	955	577
639	20231120	092400	168785658	961	963	963	961	116
640	20231120	092300	168674180	955	965	965	955	3105
641	20231120	092200	165707860	969	958	973	950	8876
642	20231120	092100	157243925	958	959	964	958	3346
643	20231120	092000	154037640	964	962	964	953	4268
644	20231120	091900	149963554	955	955	955	955	2001
645	20231120	091800	148052599	955	962	962	955	7778
646	20231120	091700	140608790	963	965	965	963	532
647	20231120	091600	140095934	970	958	970	957	8734
648	20231120	091500	131714618	958	967	967	958	10938
649	20231120	091400	121181516	970	969	970	969	1011
650	20231120	091300	120201168	966	966	966	966	867
651	20231120	091200	119363646	966	970	970	966	2582
652	20231120	091100	116863939	970	973	973	967	2041
653	20231120	091000	114887975	973	972	975	967	4623
654	20231120	090900	110403958	975	974	975	972	2020
655	20231120	090800	108438976	972	972	972	972	2
656	20231120	090700	108437032	975	972	975	972	230
657	20231120	090600	108213171	975	975	975	971	1062
658	20231120	090500	107180050	976	974	978	970	3406
659	20231120	090400	103868713	974	974	974	972	4875
660	20231120	090300	99124900	974	976	979	974	11308
661	20231120	090200	88090382	976	980	980	976	7047
662	20231120	090100	81187782	982	994	1000	980	22938
663	20231120	090000	58420821	997	1000	1000	981	58675