KissMeData/071460/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	194600	1190432376	921	921	921	921	30636
3	20231114	194500	1190432376	921	921	921	921	0
4	20231114	194400	1190432376	921	921	921	921	0
5	20231114	194300	1190432376	921	921	921	921	0
6	20231114	194200	1190432376	921	921	921	921	0
7	20231114	194100	1190432376	921	921	921	921	0
8	20231114	194000	1190432376	921	921	921	921	0
9	20231114	193900	1190432376	921	921	921	921	0
10	20231114	193800	1190432376	921	921	921	921	0
11	20231114	193700	1190432376	921	921	921	921	0
12	20231114	193600	1190432376	921	921	921	921	0
13	20231114	193500	1190432376	921	921	921	921	0
14	20231114	193400	1190432376	921	921	921	921	0
15	20231114	193300	1190432376	921	921	921	921	0
16	20231114	193200	1190432376	921	921	921	921	0
17	20231114	193100	1190432376	921	921	921	921	0
18	20231114	193000	1190432376	921	921	921	921	0
19	20231114	192900	1190432376	921	921	921	921	0
20	20231114	192800	1190432376	921	921	921	921	0
21	20231114	192700	1190432376	921	921	921	921	0
22	20231114	192600	1190432376	921	921	921	921	0
23	20231114	192500	1190432376	921	921	921	921	0
24	20231114	192400	1190432376	921	921	921	921	0
25	20231114	192300	1190432376	921	921	921	921	0
26	20231114	192200	1190432376	921	921	921	921	0
27	20231114	192100	1190432376	921	921	921	921	0
28	20231114	192000	1190432376	921	921	921	921	0
29	20231114	191900	1190432376	921	921	921	921	0
30	20231114	191800	1190432376	921	921	921	921	0
31	20231114	191700	1190432376	921	921	921	921	0
32	20231114	191600	1190432376	921	921	921	921	30636
33	20231114	191500	1190432376	921	921	921	921	0
34	20231114	191400	1190432376	921	921	921	921	0
35	20231114	191300	1190432376	921	921	921	921	0
36	20231114	191200	1190432376	921	921	921	921	0
37	20231114	191100	1190432376	921	921	921	921	0
38	20231114	191000	1190432376	921	921	921	921	0
39	20231114	190900	1190432376	921	921	921	921	0
40	20231114	190800	1190432376	921	921	921	921	0
41	20231114	190700	1190432376	921	921	921	921	0
42	20231114	190600	1190432376	921	921	921	921	0
43	20231114	190500	1190432376	921	921	921	921	0
44	20231114	190400	1190432376	921	921	921	921	0
45	20231114	190300	1190432376	921	921	921	921	0
46	20231114	190200	1190432376	921	921	921	921	0
47	20231114	190100	1190432376	921	921	921	921	0
48	20231114	190000	1190432376	921	921	921	921	0
49	20231114	185900	1190432376	921	921	921	921	0
50	20231114	185800	1190432376	921	921	921	921	0
51	20231114	185700	1190432376	921	921	921	921	0
52	20231114	185600	1190432376	921	921	921	921	0
53	20231114	185500	1190432376	921	921	921	921	0
54	20231114	185400	1190432376	921	921	921	921	0
55	20231114	185300	1190432376	921	921	921	921	0
56	20231114	185200	1190432376	921	921	921	921	0
57	20231114	185100	1190432376	921	921	921	921	0
58	20231114	185000	1190432376	921	921	921	921	0
59	20231114	184900	1190432376	921	921	921	921	0
60	20231114	184800	1190432376	921	921	921	921	0
61	20231114	184700	1190432376	921	921	921	921	0
62	20231114	184600	1190432376	921	921	921	921	30636
63	20231114	184500	1190432376	921	921	921	921	0
64	20231114	184400	1190432376	921	921	921	921	0
65	20231114	184300	1190432376	921	921	921	921	0
66	20231114	184200	1190432376	921	921	921	921	0
67	20231114	184100	1190432376	921	921	921	921	0
68	20231114	184000	1190432376	921	921	921	921	0
69	20231114	183900	1190432376	921	921	921	921	0
70	20231114	183800	1190432376	921	921	921	921	0
71	20231114	183700	1190432376	921	921	921	921	0
72	20231114	183600	1190432376	921	921	921	921	0
73	20231114	183500	1190432376	921	921	921	921	0
74	20231114	183400	1190432376	921	921	921	921	0
75	20231114	183300	1190432376	921	921	921	921	0
76	20231114	183200	1190432376	921	921	921	921	0
77	20231114	183100	1190432376	921	921	921	921	0
78	20231114	183000	1190432376	921	921	921	921	0
79	20231114	182900	1190432376	921	921	921	921	0
80	20231114	182800	1190432376	921	921	921	921	0
81	20231114	182700	1190432376	921	921	921	921	0
82	20231114	182600	1190432376	921	921	921	921	0
83	20231114	182500	1190432376	921	921	921	921	0
84	20231114	182400	1190432376	921	921	921	921	0
85	20231114	182300	1190432376	921	921	921	921	0
86	20231114	182200	1190432376	921	921	921	921	0
87	20231114	182100	1190432376	921	921	921	921	0
88	20231114	182000	1190432376	921	921	921	921	0
89	20231114	181900	1190432376	921	921	921	921	0
90	20231114	181800	1190432376	921	921	921	921	0
91	20231114	181700	1190432376	921	921	921	921	0
92	20231114	181600	1190432376	921	921	921	921	30636
93	20231114	181500	1190432376	921	921	921	921	0
94	20231114	181400	1190432376	921	921	921	921	0
95	20231114	181300	1190432376	921	921	921	921	0
96	20231114	181200	1190432376	921	921	921	921	0
97	20231114	181100	1190432376	921	921	921	921	0
98	20231114	181000	1190432376	921	921	921	921	0
99	20231114	180900	1190432376	921	921	921	921	0
100	20231114	180800	1190432376	921	921	921	921	0
101	20231114	180700	1190432376	921	921	921	921	0
102	20231114	180600	1190432376	921	921	921	921	0
103	20231114	180500	1190432376	921	921	921	921	0
104	20231114	180400	1190432376	921	921	921	921	0
105	20231114	180300	1190432376	921	921	921	921	0
106	20231114	180200	1190432376	921	921	921	921	0
107	20231114	180100	1190432376	921	921	921	921	0
108	20231114	180000	1190432376	921	921	921	921	0
109	20231114	175900	1190432376	921	921	921	921	0
110	20231114	175800	1190432376	921	921	921	921	0
111	20231114	175700	1190432376	921	921	921	921	0
112	20231114	175600	1190432376	921	921	921	921	0
113	20231114	175500	1190432376	921	921	921	921	0
114	20231114	175400	1190432376	921	921	921	921	0
115	20231114	175300	1190432376	921	921	921	921	0
116	20231114	175200	1190432376	921	921	921	921	0
117	20231114	175100	1190432376	921	921	921	921	0
118	20231114	175000	1190432376	921	921	921	921	0
119	20231114	174900	1190432376	921	921	921	921	0
120	20231114	174800	1190432376	921	921	921	921	0
121	20231114	174700	1190432376	921	921	921	921	0
122	20231114	174600	1190432376	921	921	921	921	30636
123	20231114	174500	1190432376	921	921	921	921	0
124	20231114	174400	1190432376	921	921	921	921	0
125	20231114	174300	1190432376	921	921	921	921	0
126	20231114	174200	1190432376	921	921	921	921	0
127	20231114	174100	1190432376	921	921	921	921	0
128	20231114	174000	1190432376	921	921	921	921	0
129	20231114	173900	1190432376	921	921	921	921	0
130	20231114	173800	1190432376	921	921	921	921	0
131	20231114	173700	1190432376	921	921	921	921	0
132	20231114	173600	1190432376	921	921	921	921	0
133	20231114	173500	1190432376	921	921	921	921	0
134	20231114	173400	1190432376	921	921	921	921	0
135	20231114	173300	1190432376	921	921	921	921	0
136	20231114	173200	1190432376	921	921	921	921	0
137	20231114	173100	1190432376	921	921	921	921	0
138	20231114	173000	1190432376	921	921	921	921	0
139	20231114	172900	1190432376	921	921	921	921	0
140	20231114	172800	1190432376	921	921	921	921	0
141	20231114	172700	1190432376	921	921	921	921	0
142	20231114	172600	1190432376	921	921	921	921	0
143	20231114	172500	1190432376	921	921	921	921	0
144	20231114	172400	1190432376	921	921	921	921	0
145	20231114	172300	1190432376	921	921	921	921	0
146	20231114	172200	1190432376	921	921	921	921	0
147	20231114	172100	1190432376	921	921	921	921	0
148	20231114	172000	1190432376	921	921	921	921	0
149	20231114	171900	1190432376	921	921	921	921	0
150	20231114	171800	1190432376	921	921	921	921	0
151	20231114	171700	1190432376	921	921	921	921	0
152	20231114	171600	1190432376	921	921	921	921	30636
153	20231114	171500	1190432376	921	921	921	921	0
154	20231114	171400	1190432376	921	921	921	921	0
155	20231114	171300	1190432376	921	921	921	921	0
156	20231114	171200	1190432376	921	921	921	921	0
157	20231114	171100	1190432376	921	921	921	921	0
158	20231114	171000	1190432376	921	921	921	921	0
159	20231114	170900	1190432376	921	921	921	921	0
160	20231114	170800	1190432376	921	921	921	921	0
161	20231114	170700	1190432376	921	921	921	921	0
162	20231114	170600	1190432376	921	921	921	921	0
163	20231114	170500	1190432376	921	921	921	921	0
164	20231114	170400	1190432376	921	921	921	921	0
165	20231114	170300	1190432376	921	921	921	921	0
166	20231114	170200	1190432376	921	921	921	921	0
167	20231114	170100	1190432376	921	921	921	921	0
168	20231114	170000	1190432376	921	921	921	921	0
169	20231114	165900	1190432376	921	921	921	921	0
170	20231114	165800	1190432376	921	921	921	921	0
171	20231114	165700	1190432376	921	921	921	921	0
172	20231114	165600	1190432376	921	921	921	921	0
173	20231114	165500	1190432376	921	921	921	921	0
174	20231114	165400	1190432376	921	921	921	921	0
175	20231114	165300	1190432376	921	921	921	921	0
176	20231114	165200	1190432376	921	921	921	921	0
177	20231114	165100	1190432376	921	921	921	921	0
178	20231114	165000	1190432376	921	921	921	921	0
179	20231114	164900	1190432376	921	921	921	921	0
180	20231114	164800	1190432376	921	921	921	921	0
181	20231114	164700	1190432376	921	921	921	921	0
182	20231114	164600	1190432376	921	921	921	921	30636
183	20231114	164500	1190432376	921	921	921	921	0
184	20231114	164400	1190432376	921	921	921	921	0
185	20231114	164300	1190432376	921	921	921	921	0
186	20231114	164200	1190432376	921	921	921	921	0
187	20231114	164100	1190432376	921	921	921	921	0
188	20231114	164000	1190432376	921	921	921	921	0
189	20231114	163900	1190432376	921	921	921	921	0
190	20231114	163800	1190432376	921	921	921	921	0
191	20231114	163700	1190432376	921	921	921	921	0
192	20231114	163600	1190432376	921	921	921	921	0
193	20231114	163500	1190432376	921	921	921	921	0
194	20231114	163400	1190432376	921	921	921	921	0
195	20231114	163300	1190432376	921	921	921	921	0
196	20231114	163200	1190432376	921	921	921	921	0
197	20231114	163100	1190432376	921	921	921	921	0
198	20231114	163000	1190432376	921	921	921	921	0
199	20231114	162900	1190432376	921	921	921	921	0
200	20231114	162800	1190432376	921	921	921	921	0
201	20231114	162700	1190432376	921	921	921	921	0
202	20231114	162600	1190432376	921	921	921	921	0
203	20231114	162500	1190432376	921	921	921	921	0
204	20231114	162400	1190432376	921	921	921	921	0
205	20231114	162300	1190432376	921	921	921	921	0
206	20231114	162200	1190432376	921	921	921	921	0
207	20231114	162100	1190432376	921	921	921	921	0
208	20231114	162000	1190432376	921	921	921	921	0
209	20231114	161900	1190432376	921	921	921	921	0
210	20231114	161800	1190432376	921	921	921	921	0
211	20231114	161700	1190432376	921	921	921	921	0
212	20231114	161600	1190432376	921	921	921	921	30636
213	20231114	161500	1190432376	921	921	921	921	0
214	20231114	161400	1190432376	921	921	921	921	0
215	20231114	161300	1190432376	921	921	921	921	0
216	20231114	161200	1190432376	921	921	921	921	0
217	20231114	161100	1190432376	921	921	921	921	0
218	20231114	161000	1190432376	921	921	921	921	0
219	20231114	160900	1190432376	921	921	921	921	0
220	20231114	160800	1190432376	921	921	921	921	0
221	20231114	160700	1190432376	921	921	921	921	0
222	20231114	160600	1190432376	921	921	921	921	0
223	20231114	160500	1190432376	921	921	921	921	0
224	20231114	160400	1190432376	921	921	921	921	0
225	20231114	160300	1190432376	921	921	921	921	0
226	20231114	160200	1190432376	921	921	921	921	0
227	20231114	160100	1190432376	921	921	921	921	0
228	20231114	160000	1190432376	921	921	921	921	0
229	20231114	155900	1190432376	921	921	921	921	0
230	20231114	155800	1190432376	921	921	921	921	0
231	20231114	155700	1190432376	921	921	921	921	0
232	20231114	155600	1190432376	921	921	921	921	0
233	20231114	155500	1190432376	921	921	921	921	0
234	20231114	155400	1190432376	921	921	921	921	0
235	20231114	155300	1190432376	921	921	921	921	0
236	20231114	155200	1190432376	921	921	921	921	0
237	20231114	155100	1190432376	921	921	921	921	0
238	20231114	155000	1190432376	921	921	921	921	0
239	20231114	154900	1190432376	921	921	921	921	0
240	20231114	154800	1190432376	921	921	921	921	0
241	20231114	154700	1190432376	921	921	921	921	0
242	20231114	154600	1190432376	921	921	921	921	30636
243	20231114	154500	1190432376	921	921	921	921	0
244	20231114	154400	1190432376	921	921	921	921	0
245	20231114	154300	1190432376	921	921	921	921	0
246	20231114	154200	1190432376	921	921	921	921	0
247	20231114	154100	1190432376	921	921	921	921	0
248	20231114	154000	1190432376	921	921	921	921	0
249	20231114	153900	1190432376	921	921	921	921	0
250	20231114	153800	1190432376	921	921	921	921	0
251	20231114	153700	1190432376	921	921	921	921	0
252	20231114	153600	1190432376	921	921	921	921	0
253	20231114	153500	1190432376	921	921	921	921	0
254	20231114	153400	1190432376	921	921	921	921	0
255	20231114	153300	1190432376	921	921	921	921	0
256	20231114	153200	1190432376	921	921	921	921	0
257	20231114	153100	1190432376	921	921	921	921	0
258	20231114	153000	1190432376	921	921	921	921	30636
259	20231114	152900	1162216620	922	922	922	922	0
260	20231114	152800	1162216620	922	922	922	922	0
261	20231114	152700	1162216620	922	922	922	922	0
262	20231114	152600	1162216620	922	922	922	922	0
263	20231114	152500	1162216620	922	922	922	922	0
264	20231114	152400	1162216620	922	922	922	922	0
265	20231114	152300	1162216620	922	922	922	922	0
266	20231114	152200	1162216620	922	922	922	922	0
267	20231114	152100	1162216620	922	922	922	922	0
268	20231114	152000	1162216620	922	922	922	922	0
269	20231114	151900	1162216620	922	915	922	915	8920
270	20231114	151800	1154038522	914	917	917	914	1566
271	20231114	151700	1152605436	917	917	917	915	479
272	20231114	151600	1152166846	915	917	918	915	10218
273	20231114	151500	1142806403	917	922	922	917	2400
274	20231114	151400	1140603880	920	920	922	920	1072
275	20231114	151300	1139617460	920	920	920	920	87
276	20231114	151200	1139537420	921	919	923	919	3186
277	20231114	151100	1136606622	917	916	917	916	8747
278	20231114	151000	1128594261	917	919	919	917	22801
279	20231114	150900	1107664264	919	919	919	918	1693
280	20231114	150800	1106109494	920	920	920	920	9
281	20231114	150700	1106101214	921	920	921	920	209
282	20231114	150600	1105908927	919	919	919	919	2669
283	20231114	150500	1103456116	919	920	920	919	23265
284	20231114	150400	1082075570	920	920	920	920	1041
285	20231114	150300	1081117850	921	920	921	919	464
286	20231114	150200	1080690919	920	921	921	920	839
287	20231114	150100	1079918800	920	920	921	919	1974
288	20231114	150000	1078104200	920	920	920	920	11
289	20231114	145900	1078094080	919	921	921	918	5214
290	20231114	145800	1073303060	921	921	921	920	1116
291	20231114	145700	1072276231	921	922	922	921	1325
292	20231114	145600	1071055899	923	922	923	922	2053
293	20231114	145500	1069162102	922	920	922	920	371
294	20231114	145400	1068820195	920	922	922	920	11
295	20231114	145300	1068810073	920	920	920	920	852
296	20231114	145200	1068026233	921	921	921	921	12
297	20231114	145100	1068015181	921	921	921	921	262
298	20231114	145000	1067773879	920	920	920	920	0
299	20231114	144900	1067773879	920	922	922	920	936
300	20231114	144800	1066912649	922	922	922	922	11
301	20231114	144700	1066902507	922	922	922	922	32
302	20231114	144600	1066873003	922	921	922	921	922
303	20231114	144500	1066023029	922	922	922	922	14
304	20231114	144400	1066010121	922	922	922	922	11
305	20231114	144300	1065999979	922	922	922	922	10
306	20231114	144200	1065990759	920	920	920	920	12
307	20231114	144100	1065979719	918	918	918	918	0
308	20231114	144000	1065979719	918	920	920	918	891
309	20231114	143900	1065160617	922	922	922	922	710
310	20231114	143800	1064505997	922	922	924	922	696
311	20231114	143700	1063864265	922	920	922	920	274
312	20231114	143600	1063612181	920	922	922	920	319
313	20231114	143500	1063318299	922	922	922	920	938
314	20231114	143400	1062453465	920	918	920	918	3825
315	20231114	143300	1058941613	918	918	918	918	2636
316	20231114	143200	1056521765	918	919	919	918	1965
317	20231114	143100	1054717880	919	923	923	919	27869
318	20231114	143000	1029073442	924	924	924	924	138
319	20231114	142900	1028945930	924	924	924	924	500
320	20231114	142800	1028483930	922	922	922	922	983
321	20231114	142700	1027577604	922	922	922	922	896
322	20231114	142600	1026751492	922	921	922	921	2636
323	20231114	142500	1024323706	921	922	922	921	6626
324	20231114	142400	1018217367	922	923	923	922	6026
325	20231114	142300	1012659119	924	924	924	924	4284
326	20231114	142200	1008700703	924	924	924	924	0
327	20231114	142100	1008700703	924	924	924	924	41
328	20231114	142000	1008662819	924	924	924	924	1041
329	20231114	141900	1007700935	924	925	925	924	2634
330	20231114	141800	1005266229	926	926	926	926	209
331	20231114	141700	1005072695	927	927	927	927	1
332	20231114	141600	1005071768	925	925	925	925	270
333	20231114	141500	1004822018	925	925	925	925	0
334	20231114	141400	1004822018	925	925	925	925	4
335	20231114	141300	1004818318	926	925	926	925	11
336	20231114	141200	1004808139	926	925	926	925	171
337	20231114	141100	1004649950	925	925	925	925	18584
338	20231114	141000	987459750	925	925	925	925	0
339	20231114	140900	987459750	925	925	925	925	3991
340	20231114	140800	983768075	925	925	925	925	0
341	20231114	140700	983768075	925	926	926	925	2495
342	20231114	140600	981458459	926	926	926	926	499
343	20231114	140500	980996385	928	928	928	928	0
344	20231114	140400	980996385	928	928	928	928	91
345	20231114	140300	980911937	926	926	926	926	856
346	20231114	140200	980119281	926	925	926	925	353
347	20231114	140100	979792409	925	925	925	925	0
348	20231114	140000	979792409	925	925	925	925	245
349	20231114	135900	979565784	925	925	925	925	2168
350	20231114	135800	977560384	925	925	925	925	194
351	20231114	135700	977380934	929	928	929	928	251
352	20231114	135600	977147756	928	928	928	928	0
353	20231114	135500	977147756	928	928	928	928	2000
354	20231114	135400	975291756	928	928	928	928	100
355	20231114	135300	975198956	929	929	929	929	500
356	20231114	135200	974734456	929	929	929	929	522
357	20231114	135100	974249518	925	928	929	925	141
358	20231114	135000	974118577	929	925	929	925	620
359	20231114	134900	973543261	925	926	928	925	193
360	20231114	134800	973364535	926	926	926	925	1931
361	20231114	134700	971577353	926	926	926	926	0
362	20231114	134600	971577353	926	926	926	926	61
363	20231114	134500	971520867	925	926	926	925	9
364	20231114	134400	971512540	926	924	926	924	126
365	20231114	134300	971395904	924	925	926	924	2261
366	20231114	134200	969304219	926	927	927	926	1787
367	20231114	134100	967649455	926	926	926	926	0
368	20231114	134000	967649455	926	927	927	926	250
369	20231114	133900	967417949	929	929	929	929	0
370	20231114	133800	967417949	929	926	929	926	1219
371	20231114	133700	966289152	925	925	925	925	30
372	20231114	133600	966261402	925	925	925	925	862
373	20231114	133500	965464052	925	926	926	925	480
374	20231114	133400	965019651	926	926	926	926	6
375	20231114	133300	965014095	926	926	926	926	779
376	20231114	133200	964292741	926	926	926	926	21
377	20231114	133100	964273295	927	928	928	927	2108
378	20231114	133000	962319080	928	929	929	928	2245
379	20231114	132900	960235719	929	929	929	929	81
380	20231114	132800	960160470	929	929	929	929	300
381	20231114	132700	959881770	930	929	930	929	342
382	20231114	132600	959563960	930	930	930	929	72
383	20231114	132500	959497012	930	930	930	930	1
384	20231114	132400	959496082	929	930	930	929	22
385	20231114	132300	959475642	929	929	931	929	17
386	20231114	132200	959459847	931	931	931	931	4
387	20231114	132100	959456123	930	929	930	929	3719
388	20231114	132000	955997931	929	930	930	929	622
389	20231114	131900	955419593	929	930	930	929	993
390	20231114	131800	954496203	930	930	930	930	491
391	20231114	131700	954039573	930	930	930	930	10
392	20231114	131600	954030273	930	930	930	930	3475
393	20231114	131500	950798523	930	930	930	930	1
394	20231114	131400	950797593	930	930	930	930	19
395	20231114	131300	950779923	930	929	930	928	1021
396	20231114	131200	949832310	930	930	930	930	841
397	20231114	131100	949050180	928	929	929	928	2844
398	20231114	131000	946408180	927	925	927	925	2395
399	20231114	130900	944191061	926	926	926	926	0
400	20231114	130800	944191061	926	926	926	926	661
401	20231114	130700	943578975	926	926	926	926	4
402	20231114	130600	943575271	926	925	926	925	130
403	20231114	130500	943454982	925	925	925	925	909
404	20231114	130400	942614157	926	926	926	926	253
405	20231114	130300	942379879	927	927	927	927	122
406	20231114	130200	942266785	927	927	927	927	15
407	20231114	130100	942252880	926	926	926	926	0
408	20231114	130000	942252880	926	928	928	926	9563
409	20231114	125900	933394795	929	929	929	929	210
410	20231114	125800	933199705	928	928	928	928	121
411	20231114	125700	933087417	928	928	928	928	2
412	20231114	125600	933085561	928	928	928	928	287
413	20231114	125500	932819225	928	928	928	928	165
414	20231114	125400	932666105	928	928	928	928	147
415	20231114	125300	932529689	928	929	929	928	931
416	20231114	125200	931665291	929	929	929	929	1
417	20231114	125100	931664362	928	928	928	928	402
418	20231114	125000	931291306	928	928	928	928	1
419	20231114	124900	931290378	926	927	927	926	100
420	20231114	124800	931197704	927	927	927	927	2
421	20231114	124700	931195850	927	927	927	927	239
422	20231114	124600	930974297	926	926	926	926	30
423	20231114	124500	930946517	927	927	927	927	61
424	20231114	124400	930889970	928	928	928	928	19
425	20231114	124300	930872338	928	927	928	927	89
426	20231114	124200	930789803	926	926	926	926	0
427	20231114	124100	930789803	926	926	926	926	0
428	20231114	124000	930789803	926	926	926	926	1075
429	20231114	123900	929794353	925	925	925	925	100
430	20231114	123800	929701853	926	925	926	925	208
431	20231114	123700	929509246	926	926	926	926	883
432	20231114	123600	928691588	927	927	927	927	103
433	20231114	123500	928596107	928	928	928	928	450
434	20231114	123400	928178507	928	928	928	928	37
435	20231114	123300	928144171	928	929	929	928	4881
436	20231114	123200	923614584	928	928	928	928	2100
437	20231114	123100	921665784	928	928	928	928	13
438	20231114	123000	921653720	927	927	927	927	201
439	20231114	122900	921467393	927	928	928	927	1577
440	20231114	122800	920005478	929	928	929	928	2
441	20231114	122700	920003621	929	929	929	929	3
442	20231114	122600	920000834	928	928	928	928	3
443	20231114	122500	919998050	929	929	929	929	0
444	20231114	122400	919998050	929	929	929	929	600
445	20231114	122300	919440650	929	927	929	926	209
446	20231114	122200	919246989	929	929	929	929	0
447	20231114	122100	919246989	929	929	929	929	85
448	20231114	122000	919168024	930	929	930	929	178
449	20231114	121900	919002494	929	929	929	929	355
450	20231114	121800	918672699	927	927	927	927	0
451	20231114	121700	918672699	927	929	929	927	142
452	20231114	121600	918541049	929	927	929	927	150
453	20231114	121500	918401705	927	926	927	926	3
454	20231114	121400	918398926	925	925	925	925	0
455	20231114	121300	918398926	925	925	925	925	0
456	20231114	121200	918398926	925	925	925	924	5019
457	20231114	121100	913761270	925	925	925	925	29
458	20231114	121000	913734445	924	924	924	924	0
459	20231114	120900	913734445	924	924	924	924	0
460	20231114	120800	913734445	924	924	924	924	0
461	20231114	120700	913734445	924	924	924	924	290
462	20231114	120600	913466485	924	925	925	924	5945
463	20231114	120500	907968172	925	925	925	925	1520
464	20231114	120400	906562172	925	928	928	925	3000
465	20231114	120300	903780874	928	928	928	928	58
466	20231114	120200	903727050	928	928	928	928	20
467	20231114	120100	903708490	927	928	928	927	2012
468	20231114	120000	901842354	929	929	929	929	0
469	20231114	115900	901842354	929	928	929	928	35
470	20231114	115800	901809873	929	930	930	929	1036
471	20231114	115700	900846394	930	930	930	930	572
472	20231114	115600	900314434	930	930	930	930	882
473	20231114	115500	899494174	927	925	927	925	579
474	20231114	115400	898958379	925	925	925	925	105
475	20231114	115300	898861254	925	925	925	925	0
476	20231114	115200	898861254	925	925	925	925	1000
477	20231114	115100	897936254	925	926	926	925	1667
478	20231114	115000	896393810	925	925	925	925	170
479	20231114	114900	896236560	931	930	931	930	1082
480	20231114	114800	895230204	930	930	930	930	0
481	20231114	114700	895230204	930	930	930	930	20
482	20231114	114600	895211604	931	931	931	931	0
483	20231114	114500	895211604	931	931	931	931	1
484	20231114	114400	895210673	931	931	931	931	3
485	20231114	114300	895207880	931	926	931	925	61
486	20231114	114200	895151397	932	930	932	930	1501
487	20231114	114100	893753282	930	926	930	925	834
488	20231114	114000	892981322	926	926	926	926	330
489	20231114	113900	892675742	926	927	927	926	5437
490	20231114	113800	887641079	926	927	927	926	17
491	20231114	113700	887625330	926	926	926	926	0
492	20231114	113600	887625330	926	929	929	926	2775
493	20231114	113500	885051156	931	931	931	931	913
494	20231114	113400	884201153	932	931	932	931	375
495	20231114	113300	883851703	931	931	931	931	0
496	20231114	113200	883851703	931	930	931	930	3230
497	20231114	113100	880846073	929	928	929	928	331
498	20231114	113000	880538613	928	928	928	928	101
499	20231114	112900	880444885	928	927	928	927	406
500	20231114	112800	880068501	927	927	927	927	11
501	20231114	112700	880058304	926	926	926	926	1
502	20231114	112600	880057378	926	925	926	925	4808
503	20231114	112500	875606274	926	926	926	926	1396
504	20231114	112400	874313578	926	927	927	926	3651
505	20231114	112300	870932746	927	927	927	927	546
506	20231114	112200	870426604	927	927	927	927	7
507	20231114	112100	870420115	927	926	927	925	6325
508	20231114	112000	864568900	926	927	927	925	503
509	20231114	111900	864103121	926	927	927	926	2
510	20231114	111800	864101268	928	928	928	928	11
511	20231114	111700	864091060	928	925	928	925	6
512	20231114	111600	864085505	925	926	926	925	5005
513	20231114	111500	859455085	926	926	926	926	0
514	20231114	111400	859455085	926	927	927	926	1949
515	20231114	111300	857649902	927	927	927	927	1
516	20231114	111200	857648975	926	926	927	925	2522
517	20231114	111100	855314775	926	927	927	926	2813
518	20231114	111000	852707161	927	927	927	927	1661
519	20231114	110900	851167414	927	929	929	927	5648
520	20231114	110800	845930583	930	930	930	930	2525
521	20231114	110700	843582333	931	931	931	931	270
522	20231114	110600	843330963	930	930	931	930	413
523	20231114	110500	842946800	931	930	931	930	33
524	20231114	110400	842916087	930	930	930	930	154
525	20231114	110300	842772867	930	929	930	929	141
526	20231114	110200	842641771	930	930	930	930	11
527	20231114	110100	842631541	930	929	930	929	1013
528	20231114	110000	841690436	930	929	930	929	34
529	20231114	105900	841658821	929	929	929	929	103
530	20231114	105800	841563134	929	932	932	929	1002
531	20231114	105700	840629276	932	932	932	932	300
532	20231114	105600	840349676	932	932	932	932	145
533	20231114	105500	840214536	929	929	929	929	1
534	20231114	105400	840213607	928	928	928	928	132
535	20231114	105300	840091111	928	928	928	928	1403
536	20231114	105200	838789127	933	930	933	928	342
537	20231114	105100	838471202	930	934	934	930	120
538	20231114	105000	838359552	935	936	937	935	1848
539	20231114	104900	836630805	936	930	936	930	15895
540	20231114	104800	821792655	930	930	930	930	303
541	20231114	104700	821510865	927	929	930	927	346
542	20231114	104600	821189831	929	928	929	928	400
543	20231114	104500	820818253	926	926	926	926	10
544	20231114	104400	820808993	926	926	927	926	993
545	20231114	104300	819889454	926	926	926	926	52
546	20231114	104200	819841302	926	929	929	926	412
547	20231114	104100	819459067	930	930	930	930	3955
548	20231114	104000	815780917	930	925	930	924	1361
549	20231114	103900	814521986	925	925	930	925	3673
550	20231114	103800	811124456	925	926	926	925	368
551	20231114	103700	810783712	926	926	926	926	1377
552	20231114	103600	809508610	929	926	929	926	2408
553	20231114	103500	807274158	929	927	929	926	2300
554	20231114	103400	805143382	925	925	925	925	0
555	20231114	103300	805143382	925	929	931	925	5711
556	20231114	103200	799849596	929	931	931	929	4960
557	20231114	103100	795237548	930	931	931	930	344
558	20231114	103000	794917621	930	930	930	930	2
559	20231114	102900	794915761	933	933	933	933	0
560	20231114	102800	794915761	933	933	933	933	511
561	20231114	102700	794438998	934	933	934	933	4487
562	20231114	102600	790251612	933	934	934	933	57
563	20231114	102500	790198391	934	934	934	934	1712
564	20231114	102400	788599383	934	933	934	933	5112
565	20231114	102300	783825638	933	933	933	933	194
566	20231114	102200	783644636	933	933	933	933	0
567	20231114	102100	783644636	933	931	933	930	5976
568	20231114	102000	778077215	930	931	931	930	340
569	20231114	101900	777761011	930	930	931	930	15
570	20231114	101800	777747048	931	931	931	931	2598
571	20231114	101700	775328310	931	930	931	930	142
572	20231114	101600	775196208	931	931	931	931	990
573	20231114	101500	774274518	932	932	932	932	257
574	20231114	101400	774034994	932	932	932	931	1750
575	20231114	101300	772405331	932	932	932	931	432
576	20231114	101200	772002710	931	929	931	927	921
577	20231114	101100	771145416	927	926	927	926	610
578	20231114	101000	770580478	926	927	927	926	1113
579	20231114	100900	769549535	927	925	927	925	6247
580	20231114	100800	763768763	926	930	930	926	1636
581	20231114	100700	762252863	931	928	931	928	2821
582	20231114	100600	759634511	928	928	928	928	77
583	20231114	100500	759563055	928	928	928	928	19
584	20231114	100400	759545423	930	930	930	930	1070
585	20231114	100300	758550323	931	930	931	930	2422
586	20231114	100200	756297861	931	925	931	925	1039
587	20231114	100100	755332338	925	925	925	925	300
588	20231114	100000	755054838	925	925	925	925	902
589	20231114	095900	754220488	925	927	927	925	941
590	20231114	095800	753349474	931	931	932	931	2433
591	20231114	095700	751082812	932	932	932	932	10
592	20231114	095600	751073492	932	930	933	930	1027
593	20231114	095500	750115903	927	925	927	924	16456
594	20231114	095400	734894059	925	924	925	924	1161
595	20231114	095300	733820295	925	925	925	925	1050
596	20231114	095200	732849045	925	924	927	924	2249
597	20231114	095100	730770144	923	924	924	923	3179
598	20231114	095000	727834984	924	925	925	924	3670
599	20231114	094900	724442461	925	925	925	925	15
600	20231114	094800	724428586	927	924	927	924	854
601	20231114	094700	723639483	924	926	927	923	5906
602	20231114	094600	718181682	925	927	927	925	2349
603	20231114	094500	716006573	927	930	930	927	2481
604	20231114	094400	713699953	931	931	931	931	1537
605	20231114	094300	712269006	931	931	931	931	2
606	20231114	094200	712267144	930	930	930	930	350
607	20231114	094100	711941644	930	930	930	930	2525
608	20231114	094000	709593394	930	927	930	925	9380
609	20231114	093900	700899681	925	928	928	925	6640
610	20231114	093800	694742187	928	929	930	928	5079
611	20231114	093700	690025282	930	930	930	930	1442
612	20231114	093600	688684222	932	932	932	932	1310
613	20231114	093500	687463302	935	930	936	929	1933
614	20231114	093400	685660159	930	931	931	930	1187
615	20231114	093300	684556092	931	932	932	930	9511
616	20231114	093200	675703652	933	935	936	932	615
617	20231114	093100	675128887	939	939	939	939	320
618	20231114	093000	674828407	935	930	935	930	5166
619	20231114	092900	670016770	930	930	930	929	2191
620	20231114	092800	667980077	929	931	931	929	9517
621	20231114	092700	659129647	931	932	932	930	14297
622	20231114	092600	645825366	932	936	936	932	7078
623	20231114	092500	639207604	936	936	942	936	13852
624	20231114	092400	626192190	941	938	942	934	5997
625	20231114	092300	620578056	946	936	947	936	2385
626	20231114	092200	618337625	936	953	954	933	13770
627	20231114	092100	605336703	953	959	960	952	17366
628	20231114	092000	588754736	961	957	962	942	51584
629	20231114	091900	539371333	952	934	959	934	48885
630	20231114	091800	493169285	934	936	936	931	7186
631	20231114	091700	486461770	936	937	941	936	10979
632	20231114	091600	476172046	937	940	943	937	9499
633	20231114	091500	467243859	942	939	947	936	14737
634	20231114	091400	453354961	939	931	940	931	15529
635	20231114	091300	438789550	931	938	938	931	1037
636	20231114	091200	437822789	938	932	938	923	25181
637	20231114	091100	414412690	933	928	933	923	7610
638	20231114	091000	407356293	928	928	931	924	31197
639	20231114	090900	378461749	928	933	933	926	29164
640	20231114	090800	351383730	933	934	939	931	27001
641	20231114	090700	326171540	933	940	948	932	37539
642	20231114	090600	291061704	941	942	950	940	23563
643	20231114	090500	268789253	942	974	974	934	61513
644	20231114	090400	210063219	974	942	990	940	138324
645	20231114	090300	75575026	940	910	940	910	43152
646	20231114	090200	35580927	917	918	918	904	17655
647	20231114	090100	19570912	905	920	922	900	4191
648	20231114	090000	15742842	920	922	922	898	17162