KissMeData/082660/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	194200	358024664	503	503	503	503	667
3	20231121	194100	358024664	503	503	503	503	0
4	20231121	194000	358024664	503	503	503	503	0
5	20231121	193900	358024664	503	503	503	503	0
6	20231121	193800	358024664	503	503	503	503	0
7	20231121	193700	358024664	503	503	503	503	0
8	20231121	193600	358024664	503	503	503	503	0
9	20231121	193500	358024664	503	503	503	503	0
10	20231121	193400	358024664	503	503	503	503	0
11	20231121	193300	358024664	503	503	503	503	0
12	20231121	193200	358024664	503	503	503	503	0
13	20231121	193100	358024664	503	503	503	503	0
14	20231121	193000	358024664	503	503	503	503	0
15	20231121	192900	358024664	503	503	503	503	0
16	20231121	192800	358024664	503	503	503	503	0
17	20231121	192700	358024664	503	503	503	503	0
18	20231121	192600	358024664	503	503	503	503	0
19	20231121	192500	358024664	503	503	503	503	0
20	20231121	192400	358024664	503	503	503	503	0
21	20231121	192300	358024664	503	503	503	503	0
22	20231121	192200	358024664	503	503	503	503	0
23	20231121	192100	358024664	503	503	503	503	0
24	20231121	192000	358024664	503	503	503	503	0
25	20231121	191900	358024664	503	503	503	503	0
26	20231121	191800	358024664	503	503	503	503	0
27	20231121	191700	358024664	503	503	503	503	0
28	20231121	191600	358024664	503	503	503	503	0
29	20231121	191500	358024664	503	503	503	503	0
30	20231121	191400	358024664	503	503	503	503	0
31	20231121	191300	358024664	503	503	503	503	0
32	20231121	191200	358024664	503	503	503	503	667
33	20231121	191100	358024664	503	503	503	503	0
34	20231121	191000	358024664	503	503	503	503	0
35	20231121	190900	358024664	503	503	503	503	0
36	20231121	190800	358024664	503	503	503	503	0
37	20231121	190700	358024664	503	503	503	503	0
38	20231121	190600	358024664	503	503	503	503	0
39	20231121	190500	358024664	503	503	503	503	0
40	20231121	190400	358024664	503	503	503	503	0
41	20231121	190300	358024664	503	503	503	503	0
42	20231121	190200	358024664	503	503	503	503	0
43	20231121	190100	358024664	503	503	503	503	0
44	20231121	190000	358024664	503	503	503	503	0
45	20231121	185900	358024664	503	503	503	503	0
46	20231121	185800	358024664	503	503	503	503	0
47	20231121	185700	358024664	503	503	503	503	0
48	20231121	185600	358024664	503	503	503	503	0
49	20231121	185500	358024664	503	503	503	503	0
50	20231121	185400	358024664	503	503	503	503	0
51	20231121	185300	358024664	503	503	503	503	0
52	20231121	185200	358024664	503	503	503	503	0
53	20231121	185100	358024664	503	503	503	503	0
54	20231121	185000	358024664	503	503	503	503	0
55	20231121	184900	358024664	503	503	503	503	0
56	20231121	184800	358024664	503	503	503	503	0
57	20231121	184700	358024664	503	503	503	503	0
58	20231121	184600	358024664	503	503	503	503	0
59	20231121	184500	358024664	503	503	503	503	0
60	20231121	184400	358024664	503	503	503	503	0
61	20231121	184300	358024664	503	503	503	503	0
62	20231121	184200	358024664	503	503	503	503	667
63	20231121	184100	358024664	503	503	503	503	0
64	20231121	184000	358024664	503	503	503	503	0
65	20231121	183900	358024664	503	503	503	503	0
66	20231121	183800	358024664	503	503	503	503	0
67	20231121	183700	358024664	503	503	503	503	0
68	20231121	183600	358024664	503	503	503	503	0
69	20231121	183500	358024664	503	503	503	503	0
70	20231121	183400	358024664	503	503	503	503	0
71	20231121	183300	358024664	503	503	503	503	0
72	20231121	183200	358024664	503	503	503	503	0
73	20231121	183100	358024664	503	503	503	503	0
74	20231121	183000	358024664	503	503	503	503	0
75	20231121	182900	358024664	503	503	503	503	0
76	20231121	182800	358024664	503	503	503	503	0
77	20231121	182700	358024664	503	503	503	503	0
78	20231121	182600	358024664	503	503	503	503	0
79	20231121	182500	358024664	503	503	503	503	0
80	20231121	182400	358024664	503	503	503	503	0
81	20231121	182300	358024664	503	503	503	503	0
82	20231121	182200	358024664	503	503	503	503	0
83	20231121	182100	358024664	503	503	503	503	0
84	20231121	182000	358024664	503	503	503	503	0
85	20231121	181900	358024664	503	503	503	503	0
86	20231121	181800	358024664	503	503	503	503	0
87	20231121	181700	358024664	503	503	503	503	0
88	20231121	181600	358024664	503	503	503	503	0
89	20231121	181500	358024664	503	503	503	503	0
90	20231121	181400	358024664	503	503	503	503	0
91	20231121	181300	358024664	503	503	503	503	0
92	20231121	181200	358024664	503	503	503	503	667
93	20231121	181100	358024664	503	503	503	503	0
94	20231121	181000	358024664	503	503	503	503	0
95	20231121	180900	358024664	503	503	503	503	0
96	20231121	180800	358024664	503	503	503	503	0
97	20231121	180700	358024664	503	503	503	503	0
98	20231121	180600	358024664	503	503	503	503	0
99	20231121	180500	358024664	503	503	503	503	0
100	20231121	180400	358024664	503	503	503	503	0
101	20231121	180300	358024664	503	503	503	503	0
102	20231121	180200	358024664	503	503	503	503	0
103	20231121	180100	358024664	503	503	503	503	0
104	20231121	180000	358024664	503	503	503	503	0
105	20231121	175900	358024664	503	503	503	503	0
106	20231121	175800	358024664	503	503	503	503	0
107	20231121	175700	358024664	503	503	503	503	0
108	20231121	175600	358024664	503	503	503	503	0
109	20231121	175500	358024664	503	503	503	503	0
110	20231121	175400	358024664	503	503	503	503	0
111	20231121	175300	358024664	503	503	503	503	0
112	20231121	175200	358024664	503	503	503	503	0
113	20231121	175100	358024664	503	503	503	503	0
114	20231121	175000	358024664	503	503	503	503	0
115	20231121	174900	358024664	503	503	503	503	0
116	20231121	174800	358024664	503	503	503	503	0
117	20231121	174700	358024664	503	503	503	503	0
118	20231121	174600	358024664	503	503	503	503	0
119	20231121	174500	358024664	503	503	503	503	0
120	20231121	174400	358024664	503	503	503	503	0
121	20231121	174300	358024664	503	503	503	503	0
122	20231121	174200	358024664	503	503	503	503	667
123	20231121	174100	358024664	503	503	503	503	0
124	20231121	174000	358024664	503	503	503	503	0
125	20231121	173900	358024664	503	503	503	503	0
126	20231121	173800	358024664	503	503	503	503	0
127	20231121	173700	358024664	503	503	503	503	0
128	20231121	173600	358024664	503	503	503	503	0
129	20231121	173500	358024664	503	503	503	503	0
130	20231121	173400	358024664	503	503	503	503	0
131	20231121	173300	358024664	503	503	503	503	0
132	20231121	173200	358024664	503	503	503	503	0
133	20231121	173100	358024664	503	503	503	503	0
134	20231121	173000	358024664	503	503	503	503	0
135	20231121	172900	358024664	503	503	503	503	0
136	20231121	172800	358024664	503	503	503	503	0
137	20231121	172700	358024664	503	503	503	503	0
138	20231121	172600	358024664	503	503	503	503	0
139	20231121	172500	358024664	503	503	503	503	0
140	20231121	172400	358024664	503	503	503	503	0
141	20231121	172300	358024664	503	503	503	503	0
142	20231121	172200	358024664	503	503	503	503	0
143	20231121	172100	358024664	503	503	503	503	0
144	20231121	172000	358024664	503	503	503	503	0
145	20231121	171900	358024664	503	503	503	503	0
146	20231121	171800	358024664	503	503	503	503	0
147	20231121	171700	358024664	503	503	503	503	0
148	20231121	171600	358024664	503	503	503	503	0
149	20231121	171500	358024664	503	503	503	503	0
150	20231121	171400	358024664	503	503	503	503	0
151	20231121	171300	358024664	503	503	503	503	0
152	20231121	171200	358024664	503	503	503	503	667
153	20231121	171100	358024664	503	503	503	503	0
154	20231121	171000	358024664	503	503	503	503	0
155	20231121	170900	358024664	503	503	503	503	0
156	20231121	170800	358024664	503	503	503	503	0
157	20231121	170700	358024664	503	503	503	503	0
158	20231121	170600	358024664	503	503	503	503	0
159	20231121	170500	358024664	503	503	503	503	0
160	20231121	170400	358024664	503	503	503	503	0
161	20231121	170300	358024664	503	503	503	503	0
162	20231121	170200	358024664	503	503	503	503	0
163	20231121	170100	358024664	503	503	503	503	0
164	20231121	170000	358024664	503	503	503	503	0
165	20231121	165900	358024664	503	503	503	503	0
166	20231121	165800	358024664	503	503	503	503	0
167	20231121	165700	358024664	503	503	503	503	0
168	20231121	165600	358024664	503	503	503	503	0
169	20231121	165500	358024664	503	503	503	503	0
170	20231121	165400	358024664	503	503	503	503	0
171	20231121	165300	358024664	503	503	503	503	0
172	20231121	165200	358024664	503	503	503	503	0
173	20231121	165100	358024664	503	503	503	503	0
174	20231121	165000	358024664	503	503	503	503	0
175	20231121	164900	358024664	503	503	503	503	0
176	20231121	164800	358024664	503	503	503	503	0
177	20231121	164700	358024664	503	503	503	503	0
178	20231121	164600	358024664	503	503	503	503	0
179	20231121	164500	358024664	503	503	503	503	0
180	20231121	164400	358024664	503	503	503	503	0
181	20231121	164300	358024664	503	503	503	503	0
182	20231121	164200	358024664	503	503	503	503	667
183	20231121	164100	358024664	503	503	503	503	0
184	20231121	164000	358024664	503	503	503	503	0
185	20231121	163900	358024664	503	503	503	503	0
186	20231121	163800	358024664	503	503	503	503	0
187	20231121	163700	358024664	503	503	503	503	0
188	20231121	163600	358024664	503	503	503	503	0
189	20231121	163500	358024664	503	503	503	503	0
190	20231121	163400	358024664	503	503	503	503	0
191	20231121	163300	358024664	503	503	503	503	0
192	20231121	163200	358024664	503	503	503	503	0
193	20231121	163100	358024664	503	503	503	503	0
194	20231121	163000	358024664	503	503	503	503	0
195	20231121	162900	358024664	503	503	503	503	0
196	20231121	162800	358024664	503	503	503	503	0
197	20231121	162700	358024664	503	503	503	503	0
198	20231121	162600	358024664	503	503	503	503	0
199	20231121	162500	358024664	503	503	503	503	0
200	20231121	162400	358024664	503	503	503	503	0
201	20231121	162300	358024664	503	503	503	503	0
202	20231121	162200	358024664	503	503	503	503	0
203	20231121	162100	358024664	503	503	503	503	0
204	20231121	162000	358024664	503	503	503	503	0
205	20231121	161900	358024664	503	503	503	503	0
206	20231121	161800	358024664	503	503	503	503	0
207	20231121	161700	358024664	503	503	503	503	0
208	20231121	161600	358024664	503	503	503	503	0
209	20231121	161500	358024664	503	503	503	503	0
210	20231121	161400	358024664	503	503	503	503	0
211	20231121	161300	358024664	503	503	503	503	0
212	20231121	161200	358024664	503	503	503	503	667
213	20231121	161100	358024664	503	503	503	503	0
214	20231121	161000	358024664	503	503	503	503	0
215	20231121	160900	358024664	503	503	503	503	0
216	20231121	160800	358024664	503	503	503	503	0
217	20231121	160700	358024664	503	503	503	503	0
218	20231121	160600	358024664	503	503	503	503	0
219	20231121	160500	358024664	503	503	503	503	0
220	20231121	160400	358024664	503	503	503	503	0
221	20231121	160300	358024664	503	503	503	503	0
222	20231121	160200	358024664	503	503	503	503	0
223	20231121	160100	358024664	503	503	503	503	0
224	20231121	160000	358024664	503	503	503	503	0
225	20231121	155900	358024664	503	503	503	503	0
226	20231121	155800	358024664	503	503	503	503	0
227	20231121	155700	358024664	503	503	503	503	0
228	20231121	155600	358024664	503	503	503	503	0
229	20231121	155500	358024664	503	503	503	503	0
230	20231121	155400	358024664	503	503	503	503	0
231	20231121	155300	358024664	503	503	503	503	0
232	20231121	155200	358024664	503	503	503	503	0
233	20231121	155100	358024664	503	503	503	503	0
234	20231121	155000	358024664	503	503	503	503	0
235	20231121	154900	358024664	503	503	503	503	0
236	20231121	154800	358024664	503	503	503	503	0
237	20231121	154700	358024664	503	503	503	503	0
238	20231121	154600	358024664	503	503	503	503	0
239	20231121	154500	358024664	503	503	503	503	0
240	20231121	154400	358024664	503	503	503	503	0
241	20231121	154300	358024664	503	503	503	503	0
242	20231121	154200	358024664	503	503	503	503	667
243	20231121	154100	358024664	503	503	503	503	0
244	20231121	154000	358024664	503	503	503	503	0
245	20231121	153900	358024664	503	503	503	503	0
246	20231121	153800	358024664	503	503	503	503	0
247	20231121	153700	358024664	503	503	503	503	0
248	20231121	153600	358024664	503	503	503	503	0
249	20231121	153500	358024664	503	503	503	503	0
250	20231121	153400	358024664	503	503	503	503	0
251	20231121	153300	358024664	503	503	503	503	0
252	20231121	153200	358024664	503	503	503	503	0
253	20231121	153100	358024664	503	503	503	503	0
254	20231121	153000	358024664	503	503	503	503	667
255	20231121	152900	357689163	502	502	502	502	0
256	20231121	152800	357689163	502	502	502	502	0
257	20231121	152700	357689163	502	502	502	502	0
258	20231121	152600	357689163	502	502	502	502	0
259	20231121	152500	357689163	502	502	502	502	0
260	20231121	152400	357689163	502	502	502	502	0
261	20231121	152300	357689163	502	502	502	502	0
262	20231121	152200	357689163	502	502	502	502	0
263	20231121	152100	357689163	502	502	502	502	0
264	20231121	152000	357689163	502	502	502	502	0
265	20231121	151900	357689163	502	502	503	502	3211
266	20231121	151800	356077131	503	503	503	502	20516
267	20231121	151700	345777583	503	502	503	502	2997
268	20231121	151600	344273013	502	501	502	501	5949
269	20231121	151500	341292439	500	500	500	500	10641
270	20231121	151400	335971939	500	500	500	499	920
271	20231121	151300	335512839	500	500	500	500	141
272	20231121	151200	335442339	500	499	500	498	5177
273	20231121	151100	332859139	500	501	501	500	6240
274	20231121	151000	329739083	501	500	501	499	11037
275	20231121	150900	324229463	500	499	500	499	12150
276	20231121	150800	318155463	499	499	499	499	4249
277	20231121	150700	316035212	499	499	499	499	1682
278	20231121	150600	315195894	499	499	499	499	262
279	20231121	150500	315065156	499	498	499	498	3348
280	20231121	150400	313395772	499	498	499	498	2904
281	20231121	150300	311948580	498	498	498	498	23
282	20231121	150200	311937126	499	499	499	499	100
283	20231121	150100	311887226	499	499	499	499	3557
284	20231121	150000	310112283	499	499	499	498	5415
285	20231121	145900	307412198	499	499	499	499	980
286	20231121	145800	306923178	498	498	498	498	0
287	20231121	145700	306923178	498	499	499	498	1087
288	20231121	145600	306380852	499	499	499	499	1000
289	20231121	145500	305881852	499	499	499	499	115
290	20231121	145400	305824467	499	499	499	499	1156
291	20231121	145300	305247623	499	499	499	499	28
292	20231121	145200	305233651	499	499	499	499	292
293	20231121	145100	305087943	499	499	499	499	33
294	20231121	145000	305071476	499	499	499	498	10579
295	20231121	144900	299796333	498	498	498	498	100
296	20231121	144800	299746533	498	499	499	498	2
297	20231121	144700	299745536	498	499	499	498	4000
298	20231121	144600	297750536	499	499	499	499	135
299	20231121	144500	297683171	499	499	499	499	12
300	20231121	144400	297677183	499	499	500	499	13228
301	20231121	144300	291076410	499	500	500	499	10001
302	20231121	144200	286085910	499	499	500	499	1557
303	20231121	144100	285308966	499	499	499	499	4
304	20231121	144000	285306970	500	500	500	500	0
305	20231121	143900	285306970	500	499	500	499	520
306	20231121	143800	285046990	498	499	500	498	707
307	20231121	143700	284694290	500	498	500	498	8
308	20231121	143600	284690298	500	498	500	498	31
309	20231121	143500	284674858	498	500	500	498	461
310	20231121	143400	284444360	500	500	500	500	1
311	20231121	143300	284443860	498	498	498	498	0
312	20231121	143200	284443860	498	498	498	498	0
313	20231121	143100	284443860	498	498	498	498	1
314	20231121	143000	284443362	500	499	500	498	2522
315	20231121	142900	283186379	498	498	498	498	1656
316	20231121	142800	282361691	498	498	498	498	0
317	20231121	142700	282361691	498	498	498	498	1
318	20231121	142600	282361193	500	499	500	499	52
319	20231121	142500	282335240	499	499	499	499	53
320	20231121	142400	282308793	500	499	500	499	1111
321	20231121	142300	281754344	499	499	499	499	2050
322	20231121	142200	280731394	499	499	499	499	50
323	20231121	142100	280706444	500	499	500	499	52
324	20231121	142000	280680494	499	499	499	499	60
325	20231121	141900	280650554	499	499	499	499	141
326	20231121	141800	280580195	499	499	499	499	1001
327	20231121	141700	280080696	499	499	499	499	0
328	20231121	141600	280080696	499	499	499	499	0
329	20231121	141500	280080696	499	499	499	499	500
330	20231121	141400	279831196	500	500	500	500	1
331	20231121	141300	279830696	500	499	500	499	225
332	20231121	141200	279718321	499	498	499	498	1001
333	20231121	141100	279218823	498	499	499	498	122
334	20231121	141000	279158066	499	499	499	499	649
335	20231121	140900	278834215	499	500	500	499	51
336	20231121	140800	278808716	500	500	500	500	0
337	20231121	140700	278808716	500	500	500	500	0
338	20231121	140600	278808716	500	500	500	500	1269
339	20231121	140500	278174216	499	499	499	499	401
340	20231121	140400	277974117	498	498	498	498	1000
341	20231121	140300	277476117	500	498	500	498	5
342	20231121	140200	277473619	500	500	500	500	0
343	20231121	140100	277473619	500	500	500	500	0
344	20231121	140000	277473619	500	500	500	500	0
345	20231121	135900	277473619	500	500	500	500	1
346	20231121	135800	277473119	500	500	500	500	132
347	20231121	135700	277407119	500	500	500	499	944
348	20231121	135600	276936061	499	499	499	499	847
349	20231121	135500	276513408	500	500	500	500	0
350	20231121	135400	276513408	500	500	500	500	0
351	20231121	135300	276513408	500	500	500	500	58
352	20231121	135200	276484408	499	499	499	499	0
353	20231121	135100	276484408	499	499	499	499	1
354	20231121	135000	276483909	500	500	500	500	1
355	20231121	134900	276483409	500	500	500	500	0
356	20231121	134800	276483409	500	500	500	500	0
357	20231121	134700	276483409	500	500	500	500	0
358	20231121	134600	276483409	500	500	500	500	76
359	20231121	134500	276445409	500	500	500	500	87
360	20231121	134400	276401909	500	500	500	500	368
361	20231121	134300	276217909	500	499	500	499	16
362	20231121	134200	276209923	499	499	499	499	54
363	20231121	134100	276182977	499	498	499	498	1508
364	20231121	134000	275431885	499	499	499	499	2500
365	20231121	133900	274184385	499	499	499	499	2061
366	20231121	133800	273155946	499	499	499	499	2744
367	20231121	133700	271786690	500	500	500	500	0
368	20231121	133600	271786690	500	500	500	500	2002
369	20231121	133500	270785690	500	500	500	500	0
370	20231121	133400	270785690	500	500	500	500	200
371	20231121	133300	270685690	500	498	500	498	2590
372	20231121	133200	269394084	497	498	498	497	12000
373	20231121	133100	263426783	498	498	498	498	2400
374	20231121	133000	262231583	500	500	500	500	0
375	20231121	132900	262231583	500	500	500	500	10
376	20231121	132800	262226583	500	500	500	500	6
377	20231121	132700	262223583	500	500	500	500	20
378	20231121	132600	262213583	500	499	500	499	186
379	20231121	132500	262120765	500	500	500	500	146
380	20231121	132400	262047765	500	500	500	500	500
381	20231121	132300	261797765	500	500	500	500	1
382	20231121	132200	261797265	498	498	498	497	4083
383	20231121	132100	259766773	498	499	499	498	12066
384	20231121	132000	253757798	499	500	500	499	216
385	20231121	131900	253649998	500	499	500	499	59
386	20231121	131800	253620556	500	500	500	500	0
387	20231121	131700	253620556	500	500	500	500	59
388	20231121	131600	253591056	498	498	498	498	0
389	20231121	131500	253591056	498	500	500	498	7051
390	20231121	131400	250078479	500	499	500	499	4072
391	20231121	131300	248046479	500	500	500	500	123
392	20231121	131200	247984979	500	500	500	500	1
393	20231121	131100	247984479	499	500	500	499	757
394	20231121	131000	247606381	500	500	500	500	274
395	20231121	130900	247469381	500	500	500	500	201
396	20231121	130800	247368881	499	499	499	499	284
397	20231121	130700	247227165	500	500	500	500	1705
398	20231121	130600	246374665	500	500	500	500	1000
399	20231121	130500	245874665	500	500	500	500	0
400	20231121	130400	245874665	500	500	500	500	0
401	20231121	130300	245874665	500	501	501	500	1627
402	20231121	130200	245061160	503	503	503	503	0
403	20231121	130100	245061160	503	503	503	503	0
404	20231121	130000	245061160	503	503	503	503	0
405	20231121	125900	245061160	503	503	503	503	0
406	20231121	125800	245061160	503	503	503	503	398
407	20231121	125700	244860966	503	503	503	503	1007
408	20231121	125600	244354445	503	503	503	503	1
409	20231121	125500	244353942	502	502	502	502	483
410	20231121	125400	244111476	502	502	502	502	0
411	20231121	125300	244111476	502	501	502	501	3290
412	20231121	125200	242461186	501	502	502	501	20
413	20231121	125100	242451156	503	503	503	503	0
414	20231121	125000	242451156	503	503	503	503	0
415	20231121	124900	242451156	503	503	503	503	0
416	20231121	124800	242451156	503	503	503	503	305
417	20231121	124700	242297741	503	503	503	503	2
418	20231121	124600	242296735	503	503	503	503	208
419	20231121	124500	242192111	503	503	503	503	101
420	20231121	124400	242141308	503	504	504	501	102
421	20231121	124300	242090201	504	501	504	501	208
422	20231121	124200	241985990	504	502	504	502	6552
423	20231121	124100	238690338	502	502	502	502	1997
424	20231121	124000	237687844	502	502	502	502	8
425	20231121	123900	237683828	502	502	502	502	3
426	20231121	123800	237682322	502	502	502	502	27
427	20231121	123700	237668768	502	502	502	502	0
428	20231121	123600	237668768	502	502	502	502	4019
429	20231121	123500	235651230	501	501	502	501	1450
430	20231121	123400	234924779	501	501	501	501	0
431	20231121	123300	234924779	501	501	501	501	0
432	20231121	123200	234924779	501	501	501	501	1
433	20231121	123100	234924278	501	501	501	501	42
434	20231121	123000	234903236	501	501	501	501	5
435	20231121	122900	234900731	501	499	501	499	46930
436	20231121	122800	211478852	499	499	499	499	1245
437	20231121	122700	210857597	499	499	499	499	258
438	20231121	122600	210728855	498	498	498	498	0
439	20231121	122500	210728855	498	498	498	498	0
440	20231121	122400	210728855	498	498	498	498	100
441	20231121	122300	210679055	498	498	498	498	0
442	20231121	122200	210679055	498	498	498	498	0
443	20231121	122100	210679055	498	498	498	498	0
444	20231121	122000	210679055	498	498	498	498	1065
445	20231121	121900	210148685	499	498	499	498	4032
446	20231121	121800	208140748	498	498	498	498	0
447	20231121	121700	208140748	498	497	498	497	72
448	20231121	121600	208104958	497	498	498	497	1934
449	20231121	121500	207142760	498	498	498	498	0
450	20231121	121400	207142760	498	497	498	497	412
451	20231121	121300	206937696	497	497	497	497	0
452	20231121	121200	206937696	497	496	497	496	4811
453	20231121	121100	204547629	496	496	496	496	0
454	20231121	121000	204547629	496	496	496	496	3000
455	20231121	120900	203059629	496	496	497	496	8103
456	20231121	120800	199040539	496	498	498	496	13028
457	20231121	120700	192565748	497	498	498	497	139
458	20231121	120600	192496541	497	497	498	497	1396
459	20231121	120500	191802714	498	498	498	498	100
460	20231121	120400	191752914	498	498	498	498	6074
461	20231121	120300	188728062	499	499	499	499	200
462	20231121	120200	188628262	499	499	499	499	582
463	20231121	120100	188337844	500	500	500	500	0
464	20231121	120000	188337844	500	500	500	500	1
465	20231121	115900	188337344	497	499	499	497	2971
466	20231121	115800	186858102	500	500	500	500	11
467	20231121	115700	186852602	499	499	499	499	1700
468	20231121	115600	186004302	500	500	500	500	0
469	20231121	115500	186004302	500	500	500	500	0
470	20231121	115400	186004302	500	500	500	500	796
471	20231121	115300	185606302	500	500	500	500	50
472	20231121	115200	185581302	500	500	500	500	0
473	20231121	115100	185581302	500	500	500	500	29
474	20231121	115000	185566802	500	500	500	500	609
475	20231121	114900	185262302	500	500	500	500	0
476	20231121	114800	185262302	500	500	500	500	15
477	20231121	114700	185254802	500	500	500	500	0
478	20231121	114600	185254802	500	500	500	500	1155
479	20231121	114500	184677302	500	500	500	500	0
480	20231121	114400	184677302	500	500	500	500	14000
481	20231121	114300	177677302	500	500	500	500	10
482	20231121	114200	177672302	500	500	500	500	12
483	20231121	114100	177666302	500	500	500	500	1
484	20231121	114000	177665802	499	499	499	499	0
485	20231121	113900	177665802	499	499	499	499	6480
486	20231121	113800	174432282	499	499	499	499	200
487	20231121	113700	174332482	499	499	499	499	20
488	20231121	113600	174322502	499	499	499	499	4121
489	20231121	113500	172266123	499	499	499	499	827
490	20231121	113400	171853450	498	498	498	498	0
491	20231121	113300	171853450	498	498	498	498	132
492	20231121	113200	171787714	499	499	499	499	32
493	20231121	113100	171771746	499	499	499	499	9
494	20231121	113000	171767255	499	499	499	499	0
495	20231121	112900	171767255	499	499	499	499	16
496	20231121	112800	171759271	499	499	499	498	203
497	20231121	112700	171657983	499	499	499	499	21
498	20231121	112600	171647504	499	498	499	498	42
499	20231121	112500	171626577	497	497	497	497	0
500	20231121	112400	171626577	497	497	497	497	0
501	20231121	112300	171626577	497	498	498	497	1567
502	20231121	112200	170846778	498	497	498	497	752
503	20231121	112100	170473004	497	498	498	497	28790
504	20231121	112000	156152414	499	499	499	499	15622
505	20231121	111900	148357036	499	499	499	499	0
506	20231121	111800	148357036	499	499	499	499	152
507	20231121	111700	148281188	500	500	500	500	0
508	20231121	111600	148281188	500	500	500	500	1
509	20231121	111500	148280688	500	500	500	500	0
510	20231121	111400	148280688	500	500	500	500	0
511	20231121	111300	148280688	500	500	500	500	1020
512	20231121	111200	147770688	501	499	501	499	1001
513	20231121	111100	147271187	501	501	501	501	0
514	20231121	111000	147271187	501	501	501	501	1
515	20231121	110900	147270686	499	501	501	499	2855
516	20231121	110800	145844781	501	501	501	501	34
517	20231121	110700	145827747	501	501	501	501	0
518	20231121	110600	145827747	501	501	501	501	0
519	20231121	110500	145827747	501	501	501	501	101
520	20231121	110400	145777146	501	501	501	501	200
521	20231121	110300	145676946	500	500	500	500	695
522	20231121	110200	145329446	500	500	501	500	2104
523	20231121	110100	144277346	500	500	500	500	200
524	20231121	110000	144177346	500	500	500	500	0
525	20231121	105900	144177346	500	500	500	500	2500
526	20231121	105800	142927346	500	500	500	500	1465
527	20231121	105700	142194846	500	500	500	500	16910
528	20231121	105600	133739846	500	500	500	500	7
529	20231121	105500	133736346	499	500	500	499	129
530	20231121	105400	133671947	500	500	500	500	0
531	20231121	105300	133671947	500	500	500	499	1445
532	20231121	105200	132950790	499	499	499	499	24
533	20231121	105100	132938814	500	500	500	500	10
534	20231121	105000	132933814	500	500	500	499	794
535	20231121	104900	132536914	500	500	500	500	611
536	20231121	104800	132231414	501	501	501	501	50
537	20231121	104700	132206364	501	501	501	501	0
538	20231121	104600	132206364	501	501	501	501	2
539	20231121	104500	132205362	500	501	501	500	10001
540	20231121	104400	127204861	501	501	501	501	8170
541	20231121	104300	123111691	502	502	502	502	2
542	20231121	104200	123110687	502	502	502	502	0
543	20231121	104100	123110687	502	502	502	502	0
544	20231121	104000	123110687	502	502	502	502	0
545	20231121	103900	123110687	502	502	502	502	0
546	20231121	103800	123110687	502	502	502	502	10
547	20231121	103700	123105667	502	502	502	502	2
548	20231121	103600	123104663	502	502	502	502	1
549	20231121	103500	123104161	502	501	502	501	183
550	20231121	103400	123012465	502	502	502	502	41
551	20231121	103300	122991883	502	501	502	501	7043
552	20231121	103200	119463297	501	501	501	501	5
553	20231121	103100	119460792	501	501	501	501	7
554	20231121	103000	119457285	501	501	501	500	1008
555	20231121	102900	118953277	501	500	501	499	243
556	20231121	102800	118831904	500	500	500	500	0
557	20231121	102700	118831904	500	500	500	500	5037
558	20231121	102600	116313404	500	500	500	500	2
559	20231121	102500	116312404	499	499	499	499	500
560	20231121	102400	116062904	499	500	500	499	1161
561	20231121	102300	115482565	500	499	500	499	7
562	20231121	102200	115479071	500	500	500	500	150
563	20231121	102100	115404071	500	500	500	500	1
564	20231121	102000	115403571	501	499	501	499	5466
565	20231121	101900	112670571	500	499	500	499	1801
566	20231121	101800	111771571	499	499	499	499	847
567	20231121	101700	111348918	500	500	500	500	2572
568	20231121	101600	110062918	501	500	501	500	354
569	20231121	101500	109885610	500	500	501	500	644
570	20231121	101400	109562989	500	501	501	500	295
571	20231121	101300	109415488	500	500	500	500	13
572	20231121	101200	109408988	501	500	501	500	271
573	20231121	101100	109273417	500	500	500	500	153
574	20231121	101000	109196917	499	500	500	499	764
575	20231121	100900	108814919	500	499	500	499	1887
576	20231121	100800	107871662	500	500	500	500	1908
577	20231121	100700	106917662	500	500	500	500	1802
578	20231121	100600	106016662	499	499	499	499	0
579	20231121	100500	106016662	499	499	499	499	1
580	20231121	100400	106016163	500	500	500	499	502
581	20231121	100300	105765164	500	500	500	500	16
582	20231121	100200	105757164	499	500	500	499	1557
583	20231121	100100	104980220	500	499	500	499	1652
584	20231121	100000	104155871	500	500	500	500	1482
585	20231121	095900	103414871	500	500	500	500	2542
586	20231121	095800	102143871	500	500	500	500	412
587	20231121	095700	101937871	500	500	500	500	2
588	20231121	095600	101936871	500	500	500	500	1
589	20231121	095500	101936371	499	499	499	499	187
590	20231121	095400	101843058	499	499	499	499	7007
591	20231121	095300	98346565	500	499	500	499	1077
592	20231121	095200	97808142	500	499	500	499	75
593	20231121	095100	97770716	500	500	500	500	2040
594	20231121	095000	96750716	500	500	500	500	1
595	20231121	094900	96750216	498	499	499	498	1025
596	20231121	094800	96238766	500	500	500	500	0
597	20231121	094700	96238766	500	499	500	499	2505
598	20231121	094600	94987267	499	499	499	499	222
599	20231121	094500	94876489	499	499	499	497	4554
600	20231121	094400	92611461	499	500	500	498	566
601	20231121	094300	92328577	500	500	500	498	1048
602	20231121	094200	91806583	500	498	500	498	4024
603	20231121	094100	89801608	498	500	500	498	2639
604	20231121	094000	88484720	500	500	500	497	2476
605	20231121	093900	87249742	498	500	500	498	6602
606	20231121	093800	83961942	500	501	501	499	44451
607	20231121	093700	61759246	501	501	501	501	1321
608	20231121	093600	61097425	500	501	501	500	31
609	20231121	093500	61081901	501	501	501	501	6472
610	20231121	093400	57839429	503	502	503	501	1059
611	20231121	093300	57308330	502	502	502	502	340
612	20231121	093200	57137650	502	502	502	501	411
613	20231121	093100	56931330	503	502	503	502	59
614	20231121	093000	56901654	501	502	502	501	200
615	20231121	092900	56801449	502	503	503	502	442
616	20231121	092800	56579224	503	502	503	502	115
617	20231121	092700	56521490	502	502	502	502	15
618	20231121	092600	56513960	503	504	504	503	12
619	20231121	092500	56507913	504	501	504	501	91
620	20231121	092400	56462319	505	503	505	503	5
621	20231121	092300	56459798	501	505	505	501	19422
622	20231121	092200	46729328	505	505	505	505	1
623	20231121	092100	46728823	501	502	505	501	11
624	20231121	092000	46723293	502	503	503	502	18308
625	20231121	091900	37532639	503	506	506	503	958
626	20231121	091800	37049002	506	506	506	506	0
627	20231121	091700	37049002	506	505	506	501	5849
628	20231121	091600	34111418	506	506	506	506	200
629	20231121	091500	34010218	506	502	506	501	5896
630	20231121	091400	31056174	502	502	503	502	3044
631	20231121	091300	29526832	502	502	502	502	102
632	20231121	091200	29475628	502	503	503	501	2220
633	20231121	091100	28362377	503	503	503	503	2
634	20231121	091000	28361371	501	501	501	501	1000
635	20231121	090900	27860371	501	501	501	500	6050
636	20231121	090800	24829371	501	504	504	501	3220
637	20231121	090700	23216148	501	501	504	501	16656
638	20231121	090600	14871424	502	502	502	501	7447
639	20231121	090500	11136681	505	505	505	505	2000
640	20231121	090400	10126681	505	505	505	501	12340
641	20231121	090300	3927545	505	507	507	505	273
642	20231121	090200	3789548	510	509	510	505	2364
643	20231121	090100	2593440	507	507	507	507	0
644	20231121	090000	2593440	507	507	507	507	5023