KissMeData/096350/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	194900	193238221	476	476	476	476	15550
3	20231120	194800	193238221	476	476	476	476	0
4	20231120	194700	193238221	476	476	476	476	0
5	20231120	194600	193238221	476	476	476	476	0
6	20231120	194500	193238221	476	476	476	476	0
7	20231120	194400	193238221	476	476	476	476	0
8	20231120	194300	193238221	476	476	476	476	0
9	20231120	194200	193238221	476	476	476	476	0
10	20231120	194100	193238221	476	476	476	476	0
11	20231120	194000	193238221	476	476	476	476	0
12	20231120	193900	193238221	476	476	476	476	0
13	20231120	193800	193238221	476	476	476	476	0
14	20231120	193700	193238221	476	476	476	476	0
15	20231120	193600	193238221	476	476	476	476	0
16	20231120	193500	193238221	476	476	476	476	0
17	20231120	193400	193238221	476	476	476	476	0
18	20231120	193300	193238221	476	476	476	476	0
19	20231120	193200	193238221	476	476	476	476	0
20	20231120	193100	193238221	476	476	476	476	0
21	20231120	193000	193238221	476	476	476	476	0
22	20231120	192900	193238221	476	476	476	476	0
23	20231120	192800	193238221	476	476	476	476	0
24	20231120	192700	193238221	476	476	476	476	0
25	20231120	192600	193238221	476	476	476	476	0
26	20231120	192500	193238221	476	476	476	476	0
27	20231120	192400	193238221	476	476	476	476	0
28	20231120	192300	193238221	476	476	476	476	0
29	20231120	192200	193238221	476	476	476	476	0
30	20231120	192100	193238221	476	476	476	476	0
31	20231120	192000	193238221	476	476	476	476	0
32	20231120	191900	193238221	476	476	476	476	15550
33	20231120	191800	193238221	476	476	476	476	0
34	20231120	191700	193238221	476	476	476	476	0
35	20231120	191600	193238221	476	476	476	476	0
36	20231120	191500	193238221	476	476	476	476	0
37	20231120	191400	193238221	476	476	476	476	0
38	20231120	191300	193238221	476	476	476	476	0
39	20231120	191200	193238221	476	476	476	476	0
40	20231120	191100	193238221	476	476	476	476	0
41	20231120	191000	193238221	476	476	476	476	0
42	20231120	190900	193238221	476	476	476	476	0
43	20231120	190800	193238221	476	476	476	476	0
44	20231120	190700	193238221	476	476	476	476	0
45	20231120	190600	193238221	476	476	476	476	0
46	20231120	190500	193238221	476	476	476	476	0
47	20231120	190400	193238221	476	476	476	476	0
48	20231120	190300	193238221	476	476	476	476	0
49	20231120	190200	193238221	476	476	476	476	0
50	20231120	190100	193238221	476	476	476	476	0
51	20231120	190000	193238221	476	476	476	476	0
52	20231120	185900	193238221	476	476	476	476	0
53	20231120	185800	193238221	476	476	476	476	0
54	20231120	185700	193238221	476	476	476	476	0
55	20231120	185600	193238221	476	476	476	476	0
56	20231120	185500	193238221	476	476	476	476	0
57	20231120	185400	193238221	476	476	476	476	0
58	20231120	185300	193238221	476	476	476	476	0
59	20231120	185200	193238221	476	476	476	476	0
60	20231120	185100	193238221	476	476	476	476	0
61	20231120	185000	193238221	476	476	476	476	0
62	20231120	184900	193238221	476	476	476	476	15550
63	20231120	184800	193238221	476	476	476	476	0
64	20231120	184700	193238221	476	476	476	476	0
65	20231120	184600	193238221	476	476	476	476	0
66	20231120	184500	193238221	476	476	476	476	0
67	20231120	184400	193238221	476	476	476	476	0
68	20231120	184300	193238221	476	476	476	476	0
69	20231120	184200	193238221	476	476	476	476	0
70	20231120	184100	193238221	476	476	476	476	0
71	20231120	184000	193238221	476	476	476	476	0
72	20231120	183900	193238221	476	476	476	476	0
73	20231120	183800	193238221	476	476	476	476	0
74	20231120	183700	193238221	476	476	476	476	0
75	20231120	183600	193238221	476	476	476	476	0
76	20231120	183500	193238221	476	476	476	476	0
77	20231120	183400	193238221	476	476	476	476	0
78	20231120	183300	193238221	476	476	476	476	0
79	20231120	183200	193238221	476	476	476	476	0
80	20231120	183100	193238221	476	476	476	476	0
81	20231120	183000	193238221	476	476	476	476	0
82	20231120	182900	193238221	476	476	476	476	0
83	20231120	182800	193238221	476	476	476	476	0
84	20231120	182700	193238221	476	476	476	476	0
85	20231120	182600	193238221	476	476	476	476	0
86	20231120	182500	193238221	476	476	476	476	0
87	20231120	182400	193238221	476	476	476	476	0
88	20231120	182300	193238221	476	476	476	476	0
89	20231120	182200	193238221	476	476	476	476	0
90	20231120	182100	193238221	476	476	476	476	0
91	20231120	182000	193238221	476	476	476	476	0
92	20231120	181900	193238221	476	476	476	476	15550
93	20231120	181800	193238221	476	476	476	476	0
94	20231120	181700	193238221	476	476	476	476	0
95	20231120	181600	193238221	476	476	476	476	0
96	20231120	181500	193238221	476	476	476	476	0
97	20231120	181400	193238221	476	476	476	476	0
98	20231120	181300	193238221	476	476	476	476	0
99	20231120	181200	193238221	476	476	476	476	0
100	20231120	181100	193238221	476	476	476	476	0
101	20231120	181000	193238221	476	476	476	476	0
102	20231120	180900	193238221	476	476	476	476	0
103	20231120	180800	193238221	476	476	476	476	0
104	20231120	180700	193238221	476	476	476	476	0
105	20231120	180600	193238221	476	476	476	476	0
106	20231120	180500	193238221	476	476	476	476	0
107	20231120	180400	193238221	476	476	476	476	0
108	20231120	180300	193238221	476	476	476	476	0
109	20231120	180200	193238221	476	476	476	476	0
110	20231120	180100	193238221	476	476	476	476	0
111	20231120	180000	193238221	476	476	476	476	0
112	20231120	175900	193238221	476	476	476	476	0
113	20231120	175800	193238221	476	476	476	476	0
114	20231120	175700	193238221	476	476	476	476	0
115	20231120	175600	193238221	476	476	476	476	0
116	20231120	175500	193238221	476	476	476	476	0
117	20231120	175400	193238221	476	476	476	476	0
118	20231120	175300	193238221	476	476	476	476	0
119	20231120	175200	193238221	476	476	476	476	0
120	20231120	175100	193238221	476	476	476	476	0
121	20231120	175000	193238221	476	476	476	476	0
122	20231120	174900	193238221	476	476	476	476	15550
123	20231120	174800	193238221	476	476	476	476	0
124	20231120	174700	193238221	476	476	476	476	0
125	20231120	174600	193238221	476	476	476	476	0
126	20231120	174500	193238221	476	476	476	476	0
127	20231120	174400	193238221	476	476	476	476	0
128	20231120	174300	193238221	476	476	476	476	0
129	20231120	174200	193238221	476	476	476	476	0
130	20231120	174100	193238221	476	476	476	476	0
131	20231120	174000	193238221	476	476	476	476	0
132	20231120	173900	193238221	476	476	476	476	0
133	20231120	173800	193238221	476	476	476	476	0
134	20231120	173700	193238221	476	476	476	476	0
135	20231120	173600	193238221	476	476	476	476	0
136	20231120	173500	193238221	476	476	476	476	0
137	20231120	173400	193238221	476	476	476	476	0
138	20231120	173300	193238221	476	476	476	476	0
139	20231120	173200	193238221	476	476	476	476	0
140	20231120	173100	193238221	476	476	476	476	0
141	20231120	173000	193238221	476	476	476	476	0
142	20231120	172900	193238221	476	476	476	476	0
143	20231120	172800	193238221	476	476	476	476	0
144	20231120	172700	193238221	476	476	476	476	0
145	20231120	172600	193238221	476	476	476	476	0
146	20231120	172500	193238221	476	476	476	476	0
147	20231120	172400	193238221	476	476	476	476	0
148	20231120	172300	193238221	476	476	476	476	0
149	20231120	172200	193238221	476	476	476	476	0
150	20231120	172100	193238221	476	476	476	476	0
151	20231120	172000	193238221	476	476	476	476	0
152	20231120	171900	193238221	476	476	476	476	15550
153	20231120	171800	193238221	476	476	476	476	0
154	20231120	171700	193238221	476	476	476	476	0
155	20231120	171600	193238221	476	476	476	476	0
156	20231120	171500	193238221	476	476	476	476	0
157	20231120	171400	193238221	476	476	476	476	0
158	20231120	171300	193238221	476	476	476	476	0
159	20231120	171200	193238221	476	476	476	476	0
160	20231120	171100	193238221	476	476	476	476	0
161	20231120	171000	193238221	476	476	476	476	0
162	20231120	170900	193238221	476	476	476	476	0
163	20231120	170800	193238221	476	476	476	476	0
164	20231120	170700	193238221	476	476	476	476	0
165	20231120	170600	193238221	476	476	476	476	0
166	20231120	170500	193238221	476	476	476	476	0
167	20231120	170400	193238221	476	476	476	476	0
168	20231120	170300	193238221	476	476	476	476	0
169	20231120	170200	193238221	476	476	476	476	0
170	20231120	170100	193238221	476	476	476	476	0
171	20231120	170000	193238221	476	476	476	476	0
172	20231120	165900	193238221	476	476	476	476	0
173	20231120	165800	193238221	476	476	476	476	0
174	20231120	165700	193238221	476	476	476	476	0
175	20231120	165600	193238221	476	476	476	476	0
176	20231120	165500	193238221	476	476	476	476	0
177	20231120	165400	193238221	476	476	476	476	0
178	20231120	165300	193238221	476	476	476	476	0
179	20231120	165200	193238221	476	476	476	476	0
180	20231120	165100	193238221	476	476	476	476	0
181	20231120	165000	193238221	476	476	476	476	0
182	20231120	164900	193238221	476	476	476	476	15550
183	20231120	164800	193238221	476	476	476	476	0
184	20231120	164700	193238221	476	476	476	476	0
185	20231120	164600	193238221	476	476	476	476	0
186	20231120	164500	193238221	476	476	476	476	0
187	20231120	164400	193238221	476	476	476	476	0
188	20231120	164300	193238221	476	476	476	476	0
189	20231120	164200	193238221	476	476	476	476	0
190	20231120	164100	193238221	476	476	476	476	0
191	20231120	164000	193238221	476	476	476	476	0
192	20231120	163900	193238221	476	476	476	476	0
193	20231120	163800	193238221	476	476	476	476	0
194	20231120	163700	193238221	476	476	476	476	0
195	20231120	163600	193238221	476	476	476	476	0
196	20231120	163500	193238221	476	476	476	476	0
197	20231120	163400	193238221	476	476	476	476	0
198	20231120	163300	193238221	476	476	476	476	0
199	20231120	163200	193238221	476	476	476	476	0
200	20231120	163100	193238221	476	476	476	476	0
201	20231120	163000	193238221	476	476	476	476	0
202	20231120	162900	193238221	476	476	476	476	0
203	20231120	162800	193238221	476	476	476	476	0
204	20231120	162700	193238221	476	476	476	476	0
205	20231120	162600	193238221	476	476	476	476	0
206	20231120	162500	193238221	476	476	476	476	0
207	20231120	162400	193238221	476	476	476	476	0
208	20231120	162300	193238221	476	476	476	476	0
209	20231120	162200	193238221	476	476	476	476	0
210	20231120	162100	193238221	476	476	476	476	0
211	20231120	162000	193238221	476	476	476	476	0
212	20231120	161900	193238221	476	476	476	476	15550
213	20231120	161800	193238221	476	476	476	476	0
214	20231120	161700	193238221	476	476	476	476	0
215	20231120	161600	193238221	476	476	476	476	0
216	20231120	161500	193238221	476	476	476	476	0
217	20231120	161400	193238221	476	476	476	476	0
218	20231120	161300	193238221	476	476	476	476	0
219	20231120	161200	193238221	476	476	476	476	0
220	20231120	161100	193238221	476	476	476	476	0
221	20231120	161000	193238221	476	476	476	476	0
222	20231120	160900	193238221	476	476	476	476	0
223	20231120	160800	193238221	476	476	476	476	0
224	20231120	160700	193238221	476	476	476	476	0
225	20231120	160600	193238221	476	476	476	476	0
226	20231120	160500	193238221	476	476	476	476	0
227	20231120	160400	193238221	476	476	476	476	0
228	20231120	160300	193238221	476	476	476	476	0
229	20231120	160200	193238221	476	476	476	476	0
230	20231120	160100	193238221	476	476	476	476	0
231	20231120	160000	193238221	476	476	476	476	0
232	20231120	155900	193238221	476	476	476	476	0
233	20231120	155800	193238221	476	476	476	476	0
234	20231120	155700	193238221	476	476	476	476	0
235	20231120	155600	193238221	476	476	476	476	0
236	20231120	155500	193238221	476	476	476	476	0
237	20231120	155400	193238221	476	476	476	476	0
238	20231120	155300	193238221	476	476	476	476	0
239	20231120	155200	193238221	476	476	476	476	0
240	20231120	155100	193238221	476	476	476	476	0
241	20231120	155000	193238221	476	476	476	476	0
242	20231120	154900	193238221	476	476	476	476	15550
243	20231120	154800	193238221	476	476	476	476	0
244	20231120	154700	193238221	476	476	476	476	0
245	20231120	154600	193238221	476	476	476	476	0
246	20231120	154500	193238221	476	476	476	476	0
247	20231120	154400	193238221	476	476	476	476	0
248	20231120	154300	193238221	476	476	476	476	0
249	20231120	154200	193238221	476	476	476	476	0
250	20231120	154100	193238221	476	476	476	476	0
251	20231120	154000	193238221	476	476	476	476	0
252	20231120	153900	193238221	476	476	476	476	0
253	20231120	153800	193238221	476	476	476	476	0
254	20231120	153700	193238221	476	476	476	476	0
255	20231120	153600	193238221	476	476	476	476	0
256	20231120	153500	193238221	476	476	476	476	0
257	20231120	153400	193238221	476	476	476	476	0
258	20231120	153300	193238221	476	476	476	476	0
259	20231120	153200	193238221	476	476	476	476	0
260	20231120	153100	193238221	476	476	476	476	0
261	20231120	153000	193238221	476	476	476	476	15550
262	20231120	152900	185836421	478	478	478	478	0
263	20231120	152800	185836421	478	478	478	478	0
264	20231120	152700	185836421	478	478	478	478	0
265	20231120	152600	185836421	478	478	478	478	0
266	20231120	152500	185836421	478	478	478	478	0
267	20231120	152400	185836421	478	478	478	478	0
268	20231120	152300	185836421	478	478	478	478	0
269	20231120	152200	185836421	478	478	478	478	0
270	20231120	152100	185836421	478	478	478	478	0
271	20231120	152000	185836421	478	478	478	478	0
272	20231120	151900	185836421	478	479	479	477	15877
273	20231120	151800	178262107	478	479	480	477	9904
274	20231120	151700	173526381	480	480	480	480	153
275	20231120	151600	173452941	480	481	481	480	12
276	20231120	151500	173447180	481	481	481	481	0
277	20231120	151400	173447180	481	482	482	481	159
278	20231120	151300	173370699	482	482	482	482	615
279	20231120	151200	173074269	482	482	482	482	10
280	20231120	151100	173069449	482	481	482	481	116
281	20231120	151000	173013652	481	481	481	481	838
282	20231120	150900	172610574	481	481	482	481	1005
283	20231120	150800	172127127	481	481	481	481	400
284	20231120	150700	171934727	482	482	482	480	5121
285	20231120	150600	169476405	480	481	481	480	1029
286	20231120	150500	168981565	481	482	482	480	1349
287	20231120	150400	168331708	482	482	482	482	10
288	20231120	150300	168326888	482	482	482	482	0
289	20231120	150200	168326888	482	482	482	482	50
290	20231120	150100	168302788	482	482	482	482	10
291	20231120	150000	168297968	482	482	482	482	0
292	20231120	145900	168297968	482	482	482	482	0
293	20231120	145800	168297968	482	482	482	482	42
294	20231120	145700	168277724	482	482	482	482	30
295	20231120	145600	168263264	481	481	481	481	0
296	20231120	145500	168263264	481	481	481	481	90
297	20231120	145400	168219974	481	481	481	481	0
298	20231120	145300	168219974	481	481	481	481	0
299	20231120	145200	168219974	481	481	481	481	0
300	20231120	145100	168219974	481	481	481	481	0
301	20231120	145000	168219974	481	481	481	481	5
302	20231120	144900	168217569	481	481	481	481	2000
303	20231120	144800	167255569	482	482	482	482	45
304	20231120	144700	167233879	481	482	482	481	3600
305	20231120	144600	165502179	482	482	482	482	0
306	20231120	144500	165502179	482	482	482	482	151
307	20231120	144400	165429397	481	481	481	481	0
308	20231120	144300	165429397	481	482	482	481	10430
309	20231120	144200	160402138	481	481	481	481	64
310	20231120	144100	160371354	481	481	481	481	8385
311	20231120	144000	156338169	481	481	481	481	0
312	20231120	143900	156338169	481	481	481	481	63
313	20231120	143800	156307866	482	482	482	482	4
314	20231120	143700	156305938	482	482	482	482	0
315	20231120	143600	156305938	482	482	482	482	0
316	20231120	143500	156305938	482	482	482	482	0
317	20231120	143400	156305938	482	482	482	482	11
318	20231120	143300	156300636	482	482	482	482	253
319	20231120	143200	156178690	482	482	482	482	20
320	20231120	143100	156169050	482	482	482	482	44
321	20231120	143000	156147842	482	482	482	482	44
322	20231120	142900	156126634	482	481	482	481	90
323	20231120	142800	156083334	482	481	482	481	122
324	20231120	142700	156024610	481	482	482	479	1409
325	20231120	142600	155347107	482	483	483	479	6572
326	20231120	142500	152189207	483	483	483	483	0
327	20231120	142400	152189207	483	483	483	483	0
328	20231120	142300	152189207	483	483	483	483	2
329	20231120	142200	152188241	483	483	483	483	0
330	20231120	142100	152188241	483	483	483	483	0
331	20231120	142000	152188241	483	483	483	483	0
332	20231120	141900	152188241	483	483	483	483	0
333	20231120	141800	152188241	483	482	483	482	101
334	20231120	141700	152139459	482	482	482	482	5347
335	20231120	141600	149562205	480	485	485	480	50012
336	20231120	141500	125523167	485	485	485	485	0
337	20231120	141400	125523167	485	485	485	485	0
338	20231120	141300	125523167	485	485	485	485	0
339	20231120	141200	125523167	485	485	485	485	0
340	20231120	141100	125523167	485	485	485	485	50
341	20231120	141000	125498917	485	483	485	483	1001
342	20231120	140900	125015432	483	483	483	483	1000
343	20231120	140800	124532432	483	483	483	483	12573
344	20231120	140700	118459673	483	484	484	483	1433
345	20231120	140600	117767532	483	483	483	483	0
346	20231120	140500	117767532	483	483	483	483	0
347	20231120	140400	117767532	483	483	483	483	0
348	20231120	140300	117767532	483	483	483	483	63
349	20231120	140200	117737103	483	483	483	483	0
350	20231120	140100	117737103	483	483	483	483	0
351	20231120	140000	117737103	483	483	483	483	0
352	20231120	135900	117737103	483	483	483	483	0
353	20231120	135800	117737103	483	483	483	483	621
354	20231120	135700	117437160	483	483	483	483	64
355	20231120	135600	117406248	483	483	483	483	100
356	20231120	135500	117357948	485	485	485	485	0
357	20231120	135400	117357948	485	485	485	485	112
358	20231120	135300	117303628	485	485	485	485	103
359	20231120	135200	117253673	485	485	485	485	0
360	20231120	135100	117253673	485	485	485	485	101
361	20231120	135000	117204688	485	485	485	485	0
362	20231120	134900	117204688	485	485	485	485	11
363	20231120	134800	117199353	485	485	485	485	90
364	20231120	134700	117155703	485	485	485	485	6
365	20231120	134600	117152793	485	485	485	485	0
366	20231120	134500	117152793	485	485	485	485	0
367	20231120	134400	117152793	485	485	485	485	100
368	20231120	134300	117104293	485	485	485	485	40
369	20231120	134200	117084893	485	485	485	485	10
370	20231120	134100	117080043	484	484	484	484	0
371	20231120	134000	117080043	484	484	484	484	12
372	20231120	133900	117074235	483	483	483	483	63
373	20231120	133800	117043806	483	483	483	483	0
374	20231120	133700	117043806	483	483	483	483	23
375	20231120	133600	117032697	485	485	485	485	2
376	20231120	133500	117031727	485	485	485	485	400
377	20231120	133400	116837727	485	485	485	485	0
378	20231120	133300	116837727	485	485	485	485	0
379	20231120	133200	116837727	485	485	485	485	0
380	20231120	133100	116837727	485	485	485	485	0
381	20231120	133000	116837727	485	485	485	485	0
382	20231120	132900	116837727	485	485	485	485	0
383	20231120	132800	116837727	485	485	485	485	0
384	20231120	132700	116837727	485	485	485	485	30
385	20231120	132600	116823177	485	485	485	485	5
386	20231120	132500	116820752	485	485	485	485	26
387	20231120	132400	116808142	483	485	485	482	1945
388	20231120	132300	115869801	485	485	485	485	382
389	20231120	132200	115684531	485	485	485	485	0
390	20231120	132100	115684531	485	485	485	485	0
391	20231120	132000	115684531	485	485	485	485	0
392	20231120	131900	115684531	485	484	485	483	15206
393	20231120	131800	108339558	485	485	485	485	2
394	20231120	131700	108338588	485	485	485	485	0
395	20231120	131600	108338588	485	485	485	485	0
396	20231120	131500	108338588	485	485	485	485	1000
397	20231120	131400	107853588	486	486	486	486	0
398	20231120	131300	107853588	486	486	486	486	0
399	20231120	131200	107853588	486	486	486	486	0
400	20231120	131100	107853588	486	485	486	485	8016
401	20231120	131000	103958012	485	485	485	485	0
402	20231120	130900	103958012	485	485	485	485	1421
403	20231120	130800	103268827	485	485	485	485	0
404	20231120	130700	103268827	485	485	485	485	0
405	20231120	130600	103268827	485	485	485	485	0
406	20231120	130500	103268827	485	485	485	484	3027
407	20231120	130400	101803686	485	485	485	485	35
408	20231120	130300	101786711	485	485	485	485	10
409	20231120	130200	101781861	485	484	485	484	406
410	20231120	130100	101585351	485	485	485	485	0
411	20231120	130000	101585351	485	485	485	485	0
412	20231120	125900	101585351	485	485	485	485	50
413	20231120	125800	101561101	485	485	485	484	22067
414	20231120	125700	90873369	487	487	487	487	0
415	20231120	125600	90873369	487	485	487	485	4754
416	20231120	125500	88565641	487	487	487	487	0
417	20231120	125400	88565641	487	487	487	487	0
418	20231120	125300	88565641	487	487	487	487	10
419	20231120	125200	88560771	487	487	487	487	0
420	20231120	125100	88560771	487	487	487	487	0
421	20231120	125000	88560771	487	485	487	485	7946
422	20231120	124900	84700614	485	486	486	485	1155
423	20231120	124800	84140284	486	486	486	486	63
424	20231120	124700	84109666	486	486	486	486	0
425	20231120	124600	84109666	486	486	486	486	0
426	20231120	124500	84109666	486	486	486	486	1
427	20231120	124400	84109180	487	487	487	487	0
428	20231120	124300	84109180	487	487	487	487	20
429	20231120	124200	84099440	486	486	486	486	0
430	20231120	124100	84099440	486	486	486	486	0
431	20231120	124000	84099440	486	486	486	486	0
432	20231120	123900	84099440	486	486	486	486	0
433	20231120	123800	84099440	486	486	486	486	0
434	20231120	123700	84099440	486	486	486	486	0
435	20231120	123600	84099440	486	486	486	486	4563
436	20231120	123500	81881822	486	486	486	486	16
437	20231120	123400	81874046	486	486	486	486	61
438	20231120	123300	81844400	485	485	485	485	0
439	20231120	123200	81844400	485	485	485	485	0
440	20231120	123100	81844400	485	485	485	485	0
441	20231120	123000	81844400	485	485	485	485	63
442	20231120	122900	81813845	485	485	485	485	0
443	20231120	122800	81813845	485	485	485	485	0
444	20231120	122700	81813845	485	486	486	485	53
445	20231120	122600	81788088	485	485	485	485	0
446	20231120	122500	81788088	485	485	485	485	0
447	20231120	122400	81788088	485	485	485	485	30
448	20231120	122300	81773538	486	486	486	486	0
449	20231120	122200	81773538	486	486	486	486	100
450	20231120	122100	81724938	486	486	486	486	0
451	20231120	122000	81724938	486	486	486	486	1
452	20231120	121900	81724452	485	485	485	485	0
453	20231120	121800	81724452	485	485	485	485	0
454	20231120	121700	81724452	485	485	485	485	0
455	20231120	121600	81724452	485	485	485	485	0
456	20231120	121500	81724452	485	485	485	485	0
457	20231120	121400	81724452	485	485	485	485	0
458	20231120	121300	81724452	485	485	485	485	1561
459	20231120	121200	80967367	485	485	485	485	63
460	20231120	121100	80936812	485	485	485	485	5
461	20231120	121000	80934387	486	486	486	486	300
462	20231120	120900	80788587	486	486	486	486	0
463	20231120	120800	80788587	486	486	486	486	9959
464	20231120	120700	75948513	486	486	486	486	1
465	20231120	120600	75948027	484	484	484	484	25
466	20231120	120500	75935927	484	485	485	484	7798
467	20231120	120400	72159685	486	486	486	486	0
468	20231120	120300	72159685	486	486	486	486	2
469	20231120	120200	72158713	485	486	486	485	2001
470	20231120	120100	71188227	486	486	486	486	1
471	20231120	120000	71187741	485	485	485	485	1
472	20231120	115900	71187256	485	485	485	485	2
473	20231120	115800	71186286	485	485	485	485	0
474	20231120	115700	71186286	485	485	485	485	5046
475	20231120	115600	68738976	486	486	486	486	0
476	20231120	115500	68738976	486	486	486	486	6
477	20231120	115400	68736060	485	485	485	485	0
478	20231120	115300	68736060	485	485	485	485	3000
479	20231120	115200	67281060	485	485	485	485	0
480	20231120	115100	67281060	485	485	485	485	62
481	20231120	115000	67250990	485	485	485	485	0
482	20231120	114900	67250990	485	485	485	485	0
483	20231120	114800	67250990	485	485	485	485	0
484	20231120	114700	67250990	485	485	485	485	2710
485	20231120	114600	65936640	485	484	485	484	416
486	20231120	114500	65735295	485	485	485	485	39
487	20231120	114400	65716380	485	485	485	485	0
488	20231120	114300	65716380	485	485	485	485	0
489	20231120	114200	65716380	485	485	485	485	8
490	20231120	114100	65712500	486	486	486	486	0
491	20231120	114000	65712500	486	486	486	486	0
492	20231120	113900	65712500	486	486	486	486	0
493	20231120	113800	65712500	486	486	486	486	0
494	20231120	113700	65712500	486	486	486	486	300
495	20231120	113600	65566700	486	485	486	485	120
496	20231120	113500	65508400	484	484	484	484	4611
497	20231120	113400	63276676	484	484	484	484	321
498	20231120	113300	63121312	484	484	484	484	2740
499	20231120	113200	61795152	484	485	485	484	2000
500	20231120	113100	60826399	486	485	486	485	15
501	20231120	113000	60819119	486	486	486	486	400
502	20231120	112900	60624719	486	486	486	486	300
503	20231120	112800	60478919	485	485	485	485	10
504	20231120	112700	60474069	486	486	486	486	50
505	20231120	112600	60449769	486	486	486	486	11
506	20231120	112500	60444423	486	486	486	486	0
507	20231120	112400	60444423	486	486	486	486	0
508	20231120	112300	60444423	486	486	486	486	14848
509	20231120	112200	53228295	486	486	486	486	130
510	20231120	112100	53165115	486	486	486	486	0
511	20231120	112000	53165115	486	486	486	486	500
512	20231120	111900	52922115	486	486	486	486	0
513	20231120	111800	52922115	486	486	486	486	0
514	20231120	111700	52922115	486	486	486	486	7
515	20231120	111600	52918713	486	486	486	486	24
516	20231120	111500	52907049	486	486	486	486	40
517	20231120	111400	52887609	486	486	486	486	212
518	20231120	111300	52784577	487	487	487	487	9
519	20231120	111200	52780194	486	486	486	486	4
520	20231120	111100	52778250	487	487	487	487	0
521	20231120	111000	52778250	487	487	487	487	0
522	20231120	110900	52778250	487	487	487	487	35
523	20231120	110800	52761205	487	487	487	487	206
524	20231120	110700	52660883	487	487	487	487	0
525	20231120	110600	52660883	487	487	487	487	1700
526	20231120	110500	51832983	487	487	487	487	0
527	20231120	110400	51832983	487	487	487	487	0
528	20231120	110300	51832983	487	487	487	487	0
529	20231120	110200	51832983	487	485	487	485	26022
530	20231120	110100	39193156	484	484	484	484	0
531	20231120	110000	39193156	484	485	485	484	69
532	20231120	105900	39159755	484	484	484	484	3
533	20231120	105800	39158303	485	485	485	485	0
534	20231120	105700	39158303	485	485	485	485	54
535	20231120	105600	39132113	485	485	485	485	50
536	20231120	105500	39107863	485	485	485	485	0
537	20231120	105400	39107863	485	485	485	485	0
538	20231120	105300	39107863	485	485	485	485	0
539	20231120	105200	39107863	485	485	485	485	83
540	20231120	105100	39067608	485	485	485	485	31
541	20231120	105000	39052573	485	485	485	485	50
542	20231120	104900	39028323	485	485	485	485	54
543	20231120	104800	39002133	485	484	485	484	46
544	20231120	104700	38979832	484	484	484	484	0
545	20231120	104600	38979832	484	484	484	484	0
546	20231120	104500	38979832	484	484	484	484	3
547	20231120	104400	38978380	484	484	484	484	0
548	20231120	104300	38978380	484	484	484	484	1
549	20231120	104200	38977896	485	485	485	485	0
550	20231120	104100	38977896	485	485	485	485	1001
551	20231120	104000	38492411	485	485	485	485	0
552	20231120	103900	38492411	485	485	485	485	0
553	20231120	103800	38492411	485	485	485	485	0
554	20231120	103700	38492411	485	485	485	485	0
555	20231120	103600	38492411	485	484	485	484	1911
556	20231120	103500	37567485	483	483	483	483	0
557	20231120	103400	37567485	483	483	483	483	0
558	20231120	103300	37567485	483	483	483	483	0
559	20231120	103200	37567485	483	483	483	483	0
560	20231120	103100	37567485	483	483	483	483	0
561	20231120	103000	37567485	483	485	485	483	1846
562	20231120	102900	36673753	485	485	485	485	1200
563	20231120	102800	36091753	486	486	486	486	1029
564	20231120	102700	35591659	486	486	486	486	6
565	20231120	102600	35588743	486	486	486	486	6
566	20231120	102500	35585827	485	485	485	485	51
567	20231120	102400	35561092	486	486	486	486	303
568	20231120	102300	35413834	486	486	486	486	0
569	20231120	102200	35413834	486	486	486	486	0
570	20231120	102100	35413834	486	486	486	486	0
571	20231120	102000	35413834	486	486	486	486	18
572	20231120	101900	35405086	486	486	486	486	51
573	20231120	101800	35380300	486	486	486	486	0
574	20231120	101700	35380300	486	485	486	485	9
575	20231120	101600	35375934	485	485	485	485	0
576	20231120	101500	35375934	485	485	485	485	18
577	20231120	101400	35367204	483	483	483	483	0
578	20231120	101300	35367204	483	483	483	483	0
579	20231120	101200	35367204	483	483	483	483	0
580	20231120	101100	35367204	483	483	483	483	0
581	20231120	101000	35367204	483	483	483	483	278
582	20231120	100900	35232930	483	483	483	483	0
583	20231120	100800	35232930	483	485	485	483	510
584	20231120	100700	34986540	485	485	485	485	2070
585	20231120	100600	33982590	483	483	483	483	64
586	20231120	100500	33951678	483	483	483	483	406
587	20231120	100400	33755580	485	485	485	485	0
588	20231120	100300	33755580	485	485	485	485	50
589	20231120	100200	33731330	486	486	486	486	10
590	20231120	100100	33726470	486	486	486	486	0
591	20231120	100000	33726470	486	486	486	486	4
592	20231120	095900	33724526	486	486	486	486	5
593	20231120	095800	33722096	485	485	485	485	0
594	20231120	095700	33722096	485	485	485	485	0
595	20231120	095600	33722096	485	485	485	485	0
596	20231120	095500	33722096	485	483	485	483	11
597	20231120	095400	33716763	483	483	483	483	6
598	20231120	095300	33713865	483	484	484	483	10000
599	20231120	095200	28879504	486	486	486	486	1
600	20231120	095100	28879018	486	486	486	486	0
601	20231120	095000	28879018	486	486	486	486	0
602	20231120	094900	28879018	486	486	486	486	560
603	20231120	094800	28606858	484	484	484	484	52
604	20231120	094700	28581690	484	484	484	484	350
605	20231120	094600	28412290	484	484	484	484	5000
606	20231120	094500	25992290	484	484	484	484	9
607	20231120	094400	25987934	484	484	484	484	0
608	20231120	094300	25987934	484	486	486	484	403
609	20231120	094200	25792876	487	487	487	485	447
610	20231120	094100	25575829	487	487	487	487	0
611	20231120	094000	25575829	487	487	487	487	300
612	20231120	093900	25429729	487	487	487	487	0
613	20231120	093800	25429729	487	488	488	487	503
614	20231120	093700	25184267	489	487	489	487	163
615	20231120	093600	25104760	489	489	489	486	3083
616	20231120	093500	23600212	489	486	489	485	28833
617	20231120	093400	9583608	486	486	486	486	5
618	20231120	093300	9581178	486	485	486	485	134
619	20231120	093200	9516155	485	485	485	485	528
620	20231120	093100	9260075	485	485	485	485	1801
621	20231120	093000	8386590	486	486	486	486	2
622	20231120	092900	8385618	486	486	486	486	6489
623	20231120	092800	5231964	485	485	485	485	2
624	20231120	092700	5230994	485	485	485	485	10
625	20231120	092600	5226144	485	485	485	485	22
626	20231120	092500	5215474	485	485	485	485	15
627	20231120	092400	5208199	485	485	485	485	51
628	20231120	092300	5183464	484	483	484	483	2001
629	20231120	092200	4216980	485	485	485	485	0
630	20231120	092100	4216980	485	485	485	485	0
631	20231120	092000	4216980	485	485	485	485	1000
632	20231120	091900	3731980	483	483	483	483	300
633	20231120	091800	3587080	483	483	483	483	35
634	20231120	091700	3570175	485	485	485	485	1100
635	20231120	091600	3036675	485	485	485	485	226
636	20231120	091500	2927065	484	484	484	484	95
637	20231120	091400	2881085	484	483	484	483	483
638	20231120	091300	2647746	483	483	483	483	0
639	20231120	091200	2647746	483	483	483	483	100
640	20231120	091100	2599446	483	482	483	482	94
641	20231120	091000	2554091	482	482	482	482	153
642	20231120	090900	2480345	481	481	481	481	3
643	20231120	090800	2478902	481	481	481	481	700
644	20231120	090700	2142202	481	480	481	480	1306
645	20231120	090600	1515026	480	480	480	480	0
646	20231120	090500	1515026	480	480	480	480	15
647	20231120	090400	1507826	476	476	476	476	0
648	20231120	090300	1507826	476	476	476	476	54
649	20231120	090200	1482122	476	478	478	476	160
650	20231120	090100	1405960	480	480	480	480	0
651	20231120	090000	1405960	480	481	481	480	2928