KissMeData/041590/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	191600	1047375725	1000	1000	1000	1000	27722
3	20231120	191500	1047375725	1000	1000	1000	1000	0
4	20231120	191400	1047375725	1000	1000	1000	1000	0
5	20231120	191300	1047375725	1000	1000	1000	1000	0
6	20231120	191200	1047375725	1000	1000	1000	1000	0
7	20231120	191100	1047375725	1000	1000	1000	1000	0
8	20231120	191000	1047375725	1000	1000	1000	1000	0
9	20231120	190900	1047375725	1000	1000	1000	1000	0
10	20231120	190800	1047375725	1000	1000	1000	1000	0
11	20231120	190700	1047375725	1000	1000	1000	1000	0
12	20231120	190600	1047375725	1000	1000	1000	1000	0
13	20231120	190500	1047375725	1000	1000	1000	1000	0
14	20231120	190400	1047375725	1000	1000	1000	1000	0
15	20231120	190300	1047375725	1000	1000	1000	1000	0
16	20231120	190200	1047375725	1000	1000	1000	1000	0
17	20231120	190100	1047375725	1000	1000	1000	1000	0
18	20231120	190000	1047375725	1000	1000	1000	1000	0
19	20231120	185900	1047375725	1000	1000	1000	1000	0
20	20231120	185800	1047375725	1000	1000	1000	1000	0
21	20231120	185700	1047375725	1000	1000	1000	1000	0
22	20231120	185600	1047375725	1000	1000	1000	1000	0
23	20231120	185500	1047375725	1000	1000	1000	1000	0
24	20231120	185400	1047375725	1000	1000	1000	1000	0
25	20231120	185300	1047375725	1000	1000	1000	1000	0
26	20231120	185200	1047375725	1000	1000	1000	1000	0
27	20231120	185100	1047375725	1000	1000	1000	1000	0
28	20231120	185000	1047375725	1000	1000	1000	1000	0
29	20231120	184900	1047375725	1000	1000	1000	1000	0
30	20231120	184800	1047375725	1000	1000	1000	1000	0
31	20231120	184700	1047375725	1000	1000	1000	1000	0
32	20231120	184600	1047375725	1000	1000	1000	1000	27722
33	20231120	184500	1047375725	1000	1000	1000	1000	0
34	20231120	184400	1047375725	1000	1000	1000	1000	0
35	20231120	184300	1047375725	1000	1000	1000	1000	0
36	20231120	184200	1047375725	1000	1000	1000	1000	0
37	20231120	184100	1047375725	1000	1000	1000	1000	0
38	20231120	184000	1047375725	1000	1000	1000	1000	0
39	20231120	183900	1047375725	1000	1000	1000	1000	0
40	20231120	183800	1047375725	1000	1000	1000	1000	0
41	20231120	183700	1047375725	1000	1000	1000	1000	0
42	20231120	183600	1047375725	1000	1000	1000	1000	0
43	20231120	183500	1047375725	1000	1000	1000	1000	0
44	20231120	183400	1047375725	1000	1000	1000	1000	0
45	20231120	183300	1047375725	1000	1000	1000	1000	0
46	20231120	183200	1047375725	1000	1000	1000	1000	0
47	20231120	183100	1047375725	1000	1000	1000	1000	0
48	20231120	183000	1047375725	1000	1000	1000	1000	0
49	20231120	182900	1047375725	1000	1000	1000	1000	0
50	20231120	182800	1047375725	1000	1000	1000	1000	0
51	20231120	182700	1047375725	1000	1000	1000	1000	0
52	20231120	182600	1047375725	1000	1000	1000	1000	0
53	20231120	182500	1047375725	1000	1000	1000	1000	0
54	20231120	182400	1047375725	1000	1000	1000	1000	0
55	20231120	182300	1047375725	1000	1000	1000	1000	0
56	20231120	182200	1047375725	1000	1000	1000	1000	0
57	20231120	182100	1047375725	1000	1000	1000	1000	0
58	20231120	182000	1047375725	1000	1000	1000	1000	0
59	20231120	181900	1047375725	1000	1000	1000	1000	0
60	20231120	181800	1047375725	1000	1000	1000	1000	0
61	20231120	181700	1047375725	1000	1000	1000	1000	0
62	20231120	181600	1047375725	1000	1000	1000	1000	27722
63	20231120	181500	1047375725	1000	1000	1000	1000	0
64	20231120	181400	1047375725	1000	1000	1000	1000	0
65	20231120	181300	1047375725	1000	1000	1000	1000	0
66	20231120	181200	1047375725	1000	1000	1000	1000	0
67	20231120	181100	1047375725	1000	1000	1000	1000	0
68	20231120	181000	1047375725	1000	1000	1000	1000	0
69	20231120	180900	1047375725	1000	1000	1000	1000	0
70	20231120	180800	1047375725	1000	1000	1000	1000	0
71	20231120	180700	1047375725	1000	1000	1000	1000	0
72	20231120	180600	1047375725	1000	1000	1000	1000	0
73	20231120	180500	1047375725	1000	1000	1000	1000	0
74	20231120	180400	1047375725	1000	1000	1000	1000	0
75	20231120	180300	1047375725	1000	1000	1000	1000	0
76	20231120	180200	1047375725	1000	1000	1000	1000	0
77	20231120	180100	1047375725	1000	1000	1000	1000	0
78	20231120	180000	1047375725	1000	1000	1000	1000	0
79	20231120	175900	1047375725	1000	1000	1000	1000	0
80	20231120	175800	1047375725	1000	1000	1000	1000	0
81	20231120	175700	1047375725	1000	1000	1000	1000	0
82	20231120	175600	1047375725	1000	1000	1000	1000	0
83	20231120	175500	1047375725	1000	1000	1000	1000	0
84	20231120	175400	1047375725	1000	1000	1000	1000	0
85	20231120	175300	1047375725	1000	1000	1000	1000	0
86	20231120	175200	1047375725	1000	1000	1000	1000	0
87	20231120	175100	1047375725	1000	1000	1000	1000	0
88	20231120	175000	1047375725	1000	1000	1000	1000	0
89	20231120	174900	1047375725	1000	1000	1000	1000	0
90	20231120	174800	1047375725	1000	1000	1000	1000	0
91	20231120	174700	1047375725	1000	1000	1000	1000	0
92	20231120	174600	1047375725	1000	1000	1000	1000	27722
93	20231120	174500	1047375725	1000	1000	1000	1000	0
94	20231120	174400	1047375725	1000	1000	1000	1000	0
95	20231120	174300	1047375725	1000	1000	1000	1000	0
96	20231120	174200	1047375725	1000	1000	1000	1000	0
97	20231120	174100	1047375725	1000	1000	1000	1000	0
98	20231120	174000	1047375725	1000	1000	1000	1000	0
99	20231120	173900	1047375725	1000	1000	1000	1000	0
100	20231120	173800	1047375725	1000	1000	1000	1000	0
101	20231120	173700	1047375725	1000	1000	1000	1000	0
102	20231120	173600	1047375725	1000	1000	1000	1000	0
103	20231120	173500	1047375725	1000	1000	1000	1000	0
104	20231120	173400	1047375725	1000	1000	1000	1000	0
105	20231120	173300	1047375725	1000	1000	1000	1000	0
106	20231120	173200	1047375725	1000	1000	1000	1000	0
107	20231120	173100	1047375725	1000	1000	1000	1000	0
108	20231120	173000	1047375725	1000	1000	1000	1000	0
109	20231120	172900	1047375725	1000	1000	1000	1000	0
110	20231120	172800	1047375725	1000	1000	1000	1000	0
111	20231120	172700	1047375725	1000	1000	1000	1000	0
112	20231120	172600	1047375725	1000	1000	1000	1000	0
113	20231120	172500	1047375725	1000	1000	1000	1000	0
114	20231120	172400	1047375725	1000	1000	1000	1000	0
115	20231120	172300	1047375725	1000	1000	1000	1000	0
116	20231120	172200	1047375725	1000	1000	1000	1000	0
117	20231120	172100	1047375725	1000	1000	1000	1000	0
118	20231120	172000	1047375725	1000	1000	1000	1000	0
119	20231120	171900	1047375725	1000	1000	1000	1000	0
120	20231120	171800	1047375725	1000	1000	1000	1000	0
121	20231120	171700	1047375725	1000	1000	1000	1000	0
122	20231120	171600	1047375725	1000	1000	1000	1000	27722
123	20231120	171500	1047375725	1000	1000	1000	1000	0
124	20231120	171400	1047375725	1000	1000	1000	1000	0
125	20231120	171300	1047375725	1000	1000	1000	1000	0
126	20231120	171200	1047375725	1000	1000	1000	1000	0
127	20231120	171100	1047375725	1000	1000	1000	1000	0
128	20231120	171000	1047375725	1000	1000	1000	1000	0
129	20231120	170900	1047375725	1000	1000	1000	1000	0
130	20231120	170800	1047375725	1000	1000	1000	1000	0
131	20231120	170700	1047375725	1000	1000	1000	1000	0
132	20231120	170600	1047375725	1000	1000	1000	1000	0
133	20231120	170500	1047375725	1000	1000	1000	1000	0
134	20231120	170400	1047375725	1000	1000	1000	1000	0
135	20231120	170300	1047375725	1000	1000	1000	1000	0
136	20231120	170200	1047375725	1000	1000	1000	1000	0
137	20231120	170100	1047375725	1000	1000	1000	1000	0
138	20231120	170000	1047375725	1000	1000	1000	1000	0
139	20231120	165900	1047375725	1000	1000	1000	1000	0
140	20231120	165800	1047375725	1000	1000	1000	1000	0
141	20231120	165700	1047375725	1000	1000	1000	1000	0
142	20231120	165600	1047375725	1000	1000	1000	1000	0
143	20231120	165500	1047375725	1000	1000	1000	1000	0
144	20231120	165400	1047375725	1000	1000	1000	1000	0
145	20231120	165300	1047375725	1000	1000	1000	1000	0
146	20231120	165200	1047375725	1000	1000	1000	1000	0
147	20231120	165100	1047375725	1000	1000	1000	1000	0
148	20231120	165000	1047375725	1000	1000	1000	1000	0
149	20231120	164900	1047375725	1000	1000	1000	1000	0
150	20231120	164800	1047375725	1000	1000	1000	1000	0
151	20231120	164700	1047375725	1000	1000	1000	1000	0
152	20231120	164600	1047375725	1000	1000	1000	1000	27722
153	20231120	164500	1047375725	1000	1000	1000	1000	0
154	20231120	164400	1047375725	1000	1000	1000	1000	0
155	20231120	164300	1047375725	1000	1000	1000	1000	0
156	20231120	164200	1047375725	1000	1000	1000	1000	0
157	20231120	164100	1047375725	1000	1000	1000	1000	0
158	20231120	164000	1047375725	1000	1000	1000	1000	0
159	20231120	163900	1047375725	1000	1000	1000	1000	0
160	20231120	163800	1047375725	1000	1000	1000	1000	0
161	20231120	163700	1047375725	1000	1000	1000	1000	0
162	20231120	163600	1047375725	1000	1000	1000	1000	0
163	20231120	163500	1047375725	1000	1000	1000	1000	0
164	20231120	163400	1047375725	1000	1000	1000	1000	0
165	20231120	163300	1047375725	1000	1000	1000	1000	0
166	20231120	163200	1047375725	1000	1000	1000	1000	0
167	20231120	163100	1047375725	1000	1000	1000	1000	0
168	20231120	163000	1047375725	1000	1000	1000	1000	0
169	20231120	162900	1047375725	1000	1000	1000	1000	0
170	20231120	162800	1047375725	1000	1000	1000	1000	0
171	20231120	162700	1047375725	1000	1000	1000	1000	0
172	20231120	162600	1047375725	1000	1000	1000	1000	0
173	20231120	162500	1047375725	1000	1000	1000	1000	0
174	20231120	162400	1047375725	1000	1000	1000	1000	0
175	20231120	162300	1047375725	1000	1000	1000	1000	0
176	20231120	162200	1047375725	1000	1000	1000	1000	0
177	20231120	162100	1047375725	1000	1000	1000	1000	0
178	20231120	162000	1047375725	1000	1000	1000	1000	0
179	20231120	161900	1047375725	1000	1000	1000	1000	0
180	20231120	161800	1047375725	1000	1000	1000	1000	0
181	20231120	161700	1047375725	1000	1000	1000	1000	0
182	20231120	161600	1047375725	1000	1000	1000	1000	27722
183	20231120	161500	1047375725	1000	1000	1000	1000	0
184	20231120	161400	1047375725	1000	1000	1000	1000	0
185	20231120	161300	1047375725	1000	1000	1000	1000	0
186	20231120	161200	1047375725	1000	1000	1000	1000	0
187	20231120	161100	1047375725	1000	1000	1000	1000	0
188	20231120	161000	1047375725	1000	1000	1000	1000	0
189	20231120	160900	1047375725	1000	1000	1000	1000	0
190	20231120	160800	1047375725	1000	1000	1000	1000	0
191	20231120	160700	1047375725	1000	1000	1000	1000	0
192	20231120	160600	1047375725	1000	1000	1000	1000	0
193	20231120	160500	1047375725	1000	1000	1000	1000	0
194	20231120	160400	1047375725	1000	1000	1000	1000	0
195	20231120	160300	1047375725	1000	1000	1000	1000	0
196	20231120	160200	1047375725	1000	1000	1000	1000	0
197	20231120	160100	1047375725	1000	1000	1000	1000	0
198	20231120	160000	1047375725	1000	1000	1000	1000	0
199	20231120	155900	1047375725	1000	1000	1000	1000	0
200	20231120	155800	1047375725	1000	1000	1000	1000	0
201	20231120	155700	1047375725	1000	1000	1000	1000	0
202	20231120	155600	1047375725	1000	1000	1000	1000	0
203	20231120	155500	1047375725	1000	1000	1000	1000	0
204	20231120	155400	1047375725	1000	1000	1000	1000	0
205	20231120	155300	1047375725	1000	1000	1000	1000	0
206	20231120	155200	1047375725	1000	1000	1000	1000	0
207	20231120	155100	1047375725	1000	1000	1000	1000	0
208	20231120	155000	1047375725	1000	1000	1000	1000	0
209	20231120	154900	1047375725	1000	1000	1000	1000	0
210	20231120	154800	1047375725	1000	1000	1000	1000	0
211	20231120	154700	1047375725	1000	1000	1000	1000	0
212	20231120	154600	1047375725	1000	1000	1000	1000	27722
213	20231120	154500	1047375725	1000	1000	1000	1000	0
214	20231120	154400	1047375725	1000	1000	1000	1000	0
215	20231120	154300	1047375725	1000	1000	1000	1000	0
216	20231120	154200	1047375725	1000	1000	1000	1000	0
217	20231120	154100	1047375725	1000	1000	1000	1000	0
218	20231120	154000	1047375725	1000	1000	1000	1000	0
219	20231120	153900	1047375725	1000	1000	1000	1000	0
220	20231120	153800	1047375725	1000	1000	1000	1000	0
221	20231120	153700	1047375725	1000	1000	1000	1000	0
222	20231120	153600	1047375725	1000	1000	1000	1000	0
223	20231120	153500	1047375725	1000	1000	1000	1000	0
224	20231120	153400	1047375725	1000	1000	1000	1000	0
225	20231120	153300	1047375725	1000	1000	1000	1000	0
226	20231120	153200	1047375725	1000	1000	1000	1000	0
227	20231120	153100	1047375725	1000	1000	1000	1000	0
228	20231120	153000	1047375725	1000	1000	1000	1000	27722
229	20231120	152900	1019653725	996	996	996	996	0
230	20231120	152800	1019653725	996	996	996	996	0
231	20231120	152700	1019653725	996	996	996	996	0
232	20231120	152600	1019653725	996	996	996	996	0
233	20231120	152500	1019653725	996	996	996	996	0
234	20231120	152400	1019653725	996	996	996	996	0
235	20231120	152300	1019653725	996	996	996	996	0
236	20231120	152200	1019653725	996	996	996	996	0
237	20231120	152100	1019653725	996	996	996	996	0
238	20231120	152000	1019653725	996	996	996	996	0
239	20231120	151900	1019653725	996	997	1002	996	1571
240	20231120	151800	1018087480	1003	1001	1003	1001	400
241	20231120	151700	1017686904	1003	1002	1003	1002	105
242	20231120	151600	1017581687	1002	1002	1002	1001	1017
243	20231120	151500	1016562742	1003	1001	1003	1001	10329
244	20231120	151400	1006213331	1003	1003	1003	1003	0
245	20231120	151300	1006213331	1003	1003	1003	1003	3000
246	20231120	151200	1003204331	1004	1001	1004	1001	2378
247	20231120	151100	1000820490	1001	999	1001	999	6403
248	20231120	151000	994419538	1000	998	1000	998	6277
249	20231120	150900	988148005	999	994	999	994	11527
250	20231120	150800	976637956	994	989	994	989	6010
251	20231120	150700	970677058	978	978	978	978	100
252	20231120	150600	970579258	990	983	990	976	25021
253	20231120	150500	945909000	983	976	983	976	35000
254	20231120	150400	911609332	977	977	977	977	0
255	20231120	150300	911609332	977	977	977	977	200
256	20231120	150200	911413932	979	976	979	976	8000
257	20231120	150100	903596859	977	977	977	977	0
258	20231120	150000	903596859	977	974	977	973	5001
259	20231120	145900	898720393	969	970	970	969	15000
260	20231120	145800	884181348	975	975	975	975	1
261	20231120	145700	884180373	970	974	975	970	2422
262	20231120	145600	881822608	970	970	970	970	0
263	20231120	145500	881822608	970	973	973	970	3554
264	20231120	145400	878369228	973	973	973	973	600
265	20231120	145300	877785428	973	971	973	970	1692
266	20231120	145200	876141187	974	974	974	974	65
267	20231120	145100	876077877	974	973	974	973	4535
268	20231120	145000	871664184	973	973	974	973	1101
269	20231120	144900	870592112	971	970	973	970	769
270	20231120	144800	869844648	969	969	969	969	0
271	20231120	144700	869844648	969	969	969	969	0
272	20231120	144600	869844648	969	969	969	969	318
273	20231120	144500	869536506	969	969	969	969	0
274	20231120	144400	869536506	969	969	969	969	0
275	20231120	144300	869536506	969	969	969	969	951
276	20231120	144200	868614987	970	970	970	970	0
277	20231120	144100	868614987	970	970	970	970	0
278	20231120	144000	868614987	970	970	970	970	1
279	20231120	143900	868614017	970	970	970	970	5225
280	20231120	143800	863545767	970	970	970	970	0
281	20231120	143700	863545767	970	970	970	970	0
282	20231120	143600	863545767	970	970	970	970	10
283	20231120	143500	863536067	970	970	970	970	1971
284	20231120	143400	861624197	970	971	971	970	737
285	20231120	143300	860909206	971	971	971	971	0
286	20231120	143200	860909206	971	971	971	971	0
287	20231120	143100	860909206	971	971	971	971	0
288	20231120	143000	860909206	971	971	971	971	0
289	20231120	142900	860909206	971	973	973	971	460
290	20231120	142800	860462526	972	972	972	972	116
291	20231120	142700	860349774	973	971	973	971	251
292	20231120	142600	860106051	971	971	971	971	300
293	20231120	142500	859814751	971	971	971	971	0
294	20231120	142400	859814751	971	971	971	971	289
295	20231120	142300	859534132	973	973	973	973	1000
296	20231120	142200	858561132	973	973	973	973	0
297	20231120	142100	858561132	973	973	973	973	0
298	20231120	142000	858561132	973	973	973	973	0
299	20231120	141900	858561132	973	973	973	973	0
300	20231120	141800	858561132	973	969	973	969	4591
301	20231120	141700	854102089	973	972	973	971	2000
302	20231120	141600	852157645	969	971	971	969	3988
303	20231120	141500	848291816	973	973	973	973	0
304	20231120	141400	848291816	973	973	973	973	0
305	20231120	141300	848291816	973	973	973	973	0
306	20231120	141200	848291816	973	973	973	973	0
307	20231120	141100	848291816	973	973	973	973	3
308	20231120	141000	848288897	973	973	973	973	0
309	20231120	140900	848288897	973	973	973	973	0
310	20231120	140800	848288897	973	973	973	973	2
311	20231120	140700	848286951	973	973	973	973	20
312	20231120	140600	848267491	973	973	973	973	0
313	20231120	140500	848267491	973	973	973	973	1
314	20231120	140400	848266518	973	973	973	973	0
315	20231120	140300	848266518	973	973	973	973	0
316	20231120	140200	848266518	973	972	973	972	971
317	20231120	140100	847322655	972	972	972	972	205
318	20231120	140000	847123395	972	972	972	972	1
319	20231120	135900	847122423	969	970	970	969	1330
320	20231120	135800	845833552	973	973	973	973	0
321	20231120	135700	845833552	973	973	973	973	0
322	20231120	135600	845833552	973	973	973	973	1728
323	20231120	135500	844152208	973	973	973	973	20
324	20231120	135400	844132748	973	973	973	973	85
325	20231120	135300	844050043	973	973	973	973	1000
326	20231120	135200	843077043	973	973	973	973	1254
327	20231120	135100	841856901	973	970	973	970	1824
328	20231120	135000	840084467	970	970	972	970	1554
329	20231120	134900	838574645	970	970	970	970	100
330	20231120	134800	838477645	970	963	970	963	7000
331	20231120	134700	831706251	963	963	963	963	41
332	20231120	134600	831666768	963	963	963	963	0
333	20231120	134500	831666768	963	963	963	963	141
334	20231120	134400	831530985	963	963	963	963	0
335	20231120	134300	831530985	963	963	963	963	72
336	20231120	134200	831461649	962	962	962	962	0
337	20231120	134100	831461649	962	963	963	962	2496
338	20231120	134000	829060451	963	963	963	962	3
339	20231120	133900	829057563	962	962	964	962	1442
340	20231120	133800	827669278	962	963	963	962	1261
341	20231120	133700	826454936	963	962	963	962	543
342	20231120	133600	825932028	963	963	963	963	75
343	20231120	133500	825859803	963	962	963	962	4
344	20231120	133400	825855952	962	962	963	961	4212
345	20231120	133300	821801949	962	963	963	961	5283
346	20231120	133200	816721172	963	963	963	963	0
347	20231120	133100	816721172	963	963	963	963	2
348	20231120	133000	816719246	962	963	963	962	2
349	20231120	132900	816717321	963	964	964	963	1155
350	20231120	132800	815604901	963	963	964	963	256
351	20231120	132700	815358372	963	963	963	963	2280
352	20231120	132600	813162732	962	961	962	961	252
353	20231120	132500	812920558	960	961	962	960	1645
354	20231120	132400	811339114	961	961	961	961	815
355	20231120	132300	810555899	961	961	961	961	6161
356	20231120	132200	804635178	961	961	961	961	17
357	20231120	132100	804618841	961	961	961	961	316
358	20231120	132000	804315165	961	961	961	961	0
359	20231120	131900	804315165	961	961	961	961	0
360	20231120	131800	804315165	961	961	961	961	2
361	20231120	131700	804313243	962	962	962	962	1229
362	20231120	131600	803130945	962	962	962	962	41
363	20231120	131500	803091503	962	958	962	957	4320
364	20231120	131400	798955121	959	960	960	959	2245
365	20231120	131300	796801166	959	962	962	959	55751
366	20231120	131200	743272672	961	962	962	961	8920
367	20231120	131100	734694901	963	963	963	963	2063
368	20231120	131000	732708232	963	963	963	963	831
369	20231120	130900	731907979	963	963	963	963	3055
370	20231120	130800	728966014	963	965	965	963	35785
371	20231120	130700	694455959	966	966	966	966	179
372	20231120	130600	694283045	967	967	967	967	0
373	20231120	130500	694283045	967	967	967	967	190
374	20231120	130400	694099315	965	965	965	965	0
375	20231120	130300	694099315	965	965	965	965	126
376	20231120	130200	693977725	965	965	965	965	141
377	20231120	130100	693841660	965	965	965	965	2669
378	20231120	130000	691266075	965	965	965	965	0
379	20231120	125900	691266075	965	965	965	965	1000
380	20231120	125800	690301075	965	965	965	965	3007
381	20231120	125700	687399320	965	965	965	965	10
382	20231120	125600	687389670	964	964	964	964	0
383	20231120	125500	687389670	964	965	965	964	7089
384	20231120	125400	680554397	965	968	969	965	29075
385	20231120	125300	652489157	969	969	969	969	0
386	20231120	125200	652489157	969	969	969	969	13
387	20231120	125100	652476560	969	969	969	969	0
388	20231120	125000	652476560	969	969	969	969	1900
389	20231120	124900	650635460	969	969	969	969	1200
390	20231120	124800	649472660	969	969	969	969	0
391	20231120	124700	649472660	969	969	969	969	2000
392	20231120	124600	647534660	969	969	969	969	2178
393	20231120	124500	645424178	969	969	969	969	1838
394	20231120	124400	643643156	970	970	970	970	0
395	20231120	124300	643643156	970	970	970	970	0
396	20231120	124200	643643156	970	970	970	970	20
397	20231120	124100	643623756	970	970	970	970	2
398	20231120	124000	643621816	966	970	970	966	9
399	20231120	123900	643613102	967	967	967	967	0
400	20231120	123800	643613102	967	967	967	967	4436
401	20231120	123700	639323490	970	970	970	970	0
402	20231120	123600	639323490	970	969	970	969	5000
403	20231120	123500	634473787	970	970	970	970	0
404	20231120	123400	634473787	970	969	970	969	2000
405	20231120	123300	632534440	967	967	967	967	0
406	20231120	123200	632534440	967	967	967	967	1704
407	20231120	123100	630886672	967	967	967	967	0
408	20231120	123000	630886672	967	967	967	967	0
409	20231120	122900	630886672	967	967	967	967	0
410	20231120	122800	630886672	967	967	967	967	0
411	20231120	122700	630886672	967	967	967	967	1862
412	20231120	122600	629086118	967	967	967	967	0
413	20231120	122500	629086118	967	967	967	967	0
414	20231120	122400	629086118	967	967	967	967	5
415	20231120	122300	629081283	967	967	967	967	119
416	20231120	122200	628966210	965	965	965	965	2625
417	20231120	122100	626433085	965	967	967	965	5719
418	20231120	122000	620911101	967	967	967	967	1057
419	20231120	121900	619888982	967	967	967	967	21
420	20231120	121800	619868675	967	967	967	967	381
421	20231120	121700	619500248	967	967	967	967	686
422	20231120	121600	618836886	967	967	967	967	2314
423	20231120	121500	616599248	967	967	967	967	0
424	20231120	121400	616599248	967	967	967	967	0
425	20231120	121300	616599248	967	967	967	967	1870
426	20231120	121200	614790958	970	970	970	970	367
427	20231120	121100	614434968	969	969	969	969	0
428	20231120	121000	614434968	969	969	969	969	0
429	20231120	120900	614434968	969	970	970	969	1799
430	20231120	120800	612689939	970	970	970	970	0
431	20231120	120700	612689939	970	970	970	970	0
432	20231120	120600	612689939	970	970	970	970	1200
433	20231120	120500	611525939	970	970	970	970	9
434	20231120	120400	611517209	970	976	976	970	706
435	20231120	120300	610828203	968	968	977	968	1936
436	20231120	120200	608948157	967	969	969	967	4031
437	20231120	120100	605050118	969	969	969	969	0
438	20231120	120000	605050118	969	969	969	969	2817
439	20231120	115900	602320445	968	968	968	968	0
440	20231120	115800	602320445	968	968	968	968	0
441	20231120	115700	602320445	968	968	968	968	1
442	20231120	115600	602319477	968	968	968	968	910
443	20231120	115500	601438597	968	968	968	968	100
444	20231120	115400	601341797	964	964	964	964	0
445	20231120	115300	601341797	964	964	964	964	3561
446	20231120	115200	597908993	962	962	962	962	1460
447	20231120	115100	596504473	962	964	964	962	15288
448	20231120	115000	581783699	964	965	965	964	2348
449	20231120	114900	579518227	965	965	965	965	2111
450	20231120	114800	577481112	965	966	966	965	355
451	20231120	114700	577138532	966	966	966	966	1426
452	20231120	114600	575761016	965	965	965	965	0
453	20231120	114500	575761016	965	965	965	965	0
454	20231120	114400	575761016	965	967	967	965	8480
455	20231120	114300	567572733	969	968	969	968	1505
456	20231120	114200	566115843	968	969	969	968	1660
457	20231120	114100	564508879	969	969	969	969	16
458	20231120	114000	564493375	969	970	970	969	2085
459	20231120	113900	562471026	970	970	970	970	1400
460	20231120	113800	561113026	975	975	975	975	100
461	20231120	113700	561015526	976	974	976	974	460
462	20231120	113600	560567134	973	973	973	972	467
463	20231120	113500	560112947	972	972	973	971	1182
464	20231120	113400	558963729	972	972	972	969	5189
465	20231120	113300	553920249	972	968	972	967	5127
466	20231120	113200	548952372	967	967	967	967	165
467	20231120	113100	548792817	967	966	967	966	52
468	20231120	113000	548742584	968	967	968	965	6130
469	20231120	112900	542822934	967	967	968	966	7102
470	20231120	112800	535962299	969	966	969	966	6551
471	20231120	112700	529614530	969	965	969	965	1808
472	20231120	112600	527869690	964	969	969	964	5464
473	20231120	112500	522598384	969	967	969	966	23
474	20231120	112400	522576159	969	969	969	969	0
475	20231120	112300	522576159	969	969	969	966	3
476	20231120	112200	522573255	964	968	968	964	39473
477	20231120	112100	484456464	969	967	972	967	5737
478	20231120	112000	478904577	967	974	974	967	69532
479	20231120	111900	411591336	974	976	976	974	42
480	20231120	111800	411550386	975	975	975	975	22
481	20231120	111700	411528936	975	975	975	975	169
482	20231120	111600	411364161	977	977	978	977	1172
483	20231120	111500	410219017	977	977	977	977	0
484	20231120	111400	410219017	977	977	977	977	0
485	20231120	111300	410219017	977	977	977	977	200
486	20231120	111200	410023617	977	977	977	977	0
487	20231120	111100	410023617	977	977	977	975	1363
488	20231120	111000	408694572	977	977	977	977	1
489	20231120	110900	408693595	974	974	974	974	0
490	20231120	110800	408693595	974	977	977	974	1504
491	20231120	110700	407228687	975	975	975	975	1538
492	20231120	110600	405729137	975	975	975	975	0
493	20231120	110500	405729137	975	975	975	975	1500
494	20231120	110400	404266637	974	974	974	974	0
495	20231120	110300	404266637	974	977	977	974	2101
496	20231120	110200	402213963	977	976	977	976	1015
497	20231120	110100	401222323	976	976	976	976	705
498	20231120	110000	400534243	976	976	976	976	0
499	20231120	105900	400534243	976	976	976	976	1655
500	20231120	105800	398918963	973	973	973	973	5
501	20231120	105700	398914098	976	976	976	976	0
502	20231120	105600	398914098	976	976	976	976	0
503	20231120	105500	398914098	976	976	976	976	105
504	20231120	105400	398811618	975	975	975	975	998
505	20231120	105300	397838568	975	975	975	975	0
506	20231120	105200	397838568	975	975	975	975	1025
507	20231120	105100	396839193	975	971	975	969	9926
508	20231120	105000	387211033	975	975	975	975	11
509	20231120	104900	387200308	975	971	975	971	501
510	20231120	104800	386711837	975	974	975	974	5403
511	20231120	104700	381449313	973	973	973	973	300
512	20231120	104600	381157413	973	973	973	973	0
513	20231120	104500	381157413	973	972	973	972	360
514	20231120	104400	380807143	972	972	972	972	100
515	20231120	104300	380709943	972	972	972	972	0
516	20231120	104200	380709943	972	972	972	972	5100
517	20231120	104100	375752743	972	972	972	972	0
518	20231120	104000	375752743	972	972	972	972	0
519	20231120	103900	375752743	972	970	972	970	1031
520	20231120	103800	374752671	970	970	970	970	2000
521	20231120	103700	372812671	972	972	972	972	0
522	20231120	103600	372812671	972	970	972	970	323
523	20231120	103500	372499217	970	970	970	970	1749
524	20231120	103400	370802687	970	970	970	970	0
525	20231120	103300	370802687	970	970	970	970	762
526	20231120	103200	370063547	970	970	970	970	2057
527	20231120	103100	368068257	970	970	970	970	0
528	20231120	103000	368068257	970	969	970	969	271
529	20231120	102900	367805657	969	968	969	968	83
530	20231120	102800	367725312	968	968	968	968	0
531	20231120	102700	367725312	968	968	968	968	0
532	20231120	102600	367725312	968	968	968	968	20
533	20231120	102500	367705952	968	967	968	966	1209
534	20231120	102400	366537840	966	966	967	966	1347
535	20231120	102300	365236637	966	966	966	966	213
536	20231120	102200	365030879	965	968	968	965	1071
537	20231120	102100	363996284	966	969	969	966	91
538	20231120	102000	363908108	969	967	969	966	6269
539	20231120	101900	357852211	967	967	967	967	0
540	20231120	101800	357852211	967	967	967	966	2998
541	20231120	101700	354954850	967	968	970	967	7362
542	20231120	101600	347834648	968	971	972	968	17980
543	20231120	101500	330407797	973	973	973	973	1458
544	20231120	101400	328989163	973	970	973	970	345
545	20231120	101300	328653589	971	972	973	970	3871
546	20231120	101200	324896675	974	973	974	973	656
547	20231120	101100	324258337	974	974	974	974	20
548	20231120	101000	324238857	974	970	974	970	156
549	20231120	100900	324087533	970	975	975	970	55934
550	20231120	100800	269754139	973	973	973	973	0
551	20231120	100700	269754139	973	977	977	973	2722
552	20231120	100600	267104790	975	975	977	975	4735
553	20231120	100500	262488163	975	977	977	975	1786
554	20231120	100400	260746641	974	976	976	974	18222
555	20231120	100300	242993863	977	977	977	977	1053
556	20231120	100200	241965082	977	977	977	977	2
557	20231120	100100	241963128	978	976	978	974	12731
558	20231120	100000	229557536	976	976	976	976	393
559	20231120	095900	229173968	975	976	976	975	10366
560	20231120	095800	219061887	978	978	978	978	0
561	20231120	095700	219061887	978	978	978	978	0
562	20231120	095600	219061887	978	976	978	976	8055
563	20231120	095500	211200088	977	978	978	974	9462
564	20231120	095400	201960861	977	975	977	975	676
565	20231120	095300	201301667	978	978	978	975	8521
566	20231120	095200	192990889	978	978	978	978	335
567	20231120	095100	192663259	978	978	978	978	844
568	20231120	095000	191837827	979	982	982	978	4239
569	20231120	094900	187682366	987	987	987	987	0
570	20231120	094800	187682366	987	987	987	987	0
571	20231120	094700	187682366	987	987	987	987	0
572	20231120	094600	187682366	987	987	987	987	0
573	20231120	094500	187682366	987	982	987	982	2748
574	20231120	094400	184983805	982	981	982	981	3
575	20231120	094300	184980861	981	981	981	980	684
576	20231120	094200	184309880	981	981	981	981	1
577	20231120	094100	184308899	981	980	981	980	1392
578	20231120	094000	182943774	980	980	980	980	2
579	20231120	093900	182941814	978	978	978	978	1506
580	20231120	093800	181468946	978	978	978	977	4506
581	20231120	093700	177062158	977	977	977	977	781
582	20231120	093600	176299121	979	979	979	979	1
583	20231120	093500	176298142	980	980	980	980	0
584	20231120	093400	176298142	980	980	980	980	1
585	20231120	093300	176297162	980	980	980	980	1
586	20231120	093200	176296182	975	979	979	975	3493
587	20231120	093100	172886507	977	977	977	977	0
588	20231120	093000	172886507	977	977	977	977	0
589	20231120	092900	172886507	977	977	977	977	0
590	20231120	092800	172886507	977	977	977	977	4374
591	20231120	092700	168613109	977	974	977	974	3025
592	20231120	092600	165657740	973	977	977	973	549
593	20231120	092500	165122067	977	976	977	970	19434
594	20231120	092400	146228486	973	979	979	973	14477
595	20231120	092300	132102726	984	979	984	977	33713
596	20231120	092200	99102157	979	979	979	979	310
597	20231120	092100	98798667	979	981	981	977	15745
598	20231120	092000	83383927	984	989	989	981	32735
599	20231120	091900	51190671	989	989	989	987	81
600	20231120	091800	51110644	987	987	987	987	708
601	20231120	091700	50411848	988	988	988	988	0
602	20231120	091600	50411848	988	989	990	988	2001
603	20231120	091500	48433858	989	989	989	989	0
604	20231120	091400	48433858	989	989	989	989	60
605	20231120	091300	48374518	989	986	989	986	520
606	20231120	091200	47861738	986	989	989	986	1500
607	20231120	091100	46382438	990	990	990	990	0
608	20231120	091000	46382438	990	989	990	989	3218
609	20231120	090900	43196811	987	987	987	987	2164
610	20231120	090800	41060943	990	990	990	990	6
611	20231120	090700	41055003	987	986	987	986	1700
612	20231120	090600	39378503	983	983	983	983	0
613	20231120	090500	39378503	983	985	985	983	9000
614	20231120	090400	30529345	990	989	990	989	11684
615	20231120	090300	18962685	989	989	989	989	50
616	20231120	090200	18913235	982	992	992	982	10374
617	20231120	090100	8636696	993	994	994	993	1268
618	20231120	090000	7376692	998	1006	1006	998	7385