KissMeData/006380/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	184500	766257994	966	966	966	966	6884
3	20231122	184400	766257994	966	966	966	966	0
4	20231122	184300	766257994	966	966	966	966	0
5	20231122	184200	766257994	966	966	966	966	0
6	20231122	184100	766257994	966	966	966	966	0
7	20231122	184000	766257994	966	966	966	966	0
8	20231122	183900	766257994	966	966	966	966	0
9	20231122	183800	766257994	966	966	966	966	0
10	20231122	183700	766257994	966	966	966	966	0
11	20231122	183600	766257994	966	966	966	966	0
12	20231122	183500	766257994	966	966	966	966	0
13	20231122	183400	766257994	966	966	966	966	0
14	20231122	183300	766257994	966	966	966	966	0
15	20231122	183200	766257994	966	966	966	966	0
16	20231122	183100	766257994	966	966	966	966	0
17	20231122	183000	766257994	966	966	966	966	0
18	20231122	182900	766257994	966	966	966	966	0
19	20231122	182800	766257994	966	966	966	966	0
20	20231122	182700	766257994	966	966	966	966	0
21	20231122	182600	766257994	966	966	966	966	0
22	20231122	182500	766257994	966	966	966	966	0
23	20231122	182400	766257994	966	966	966	966	0
24	20231122	182300	766257994	966	966	966	966	0
25	20231122	182200	766257994	966	966	966	966	0
26	20231122	182100	766257994	966	966	966	966	0
27	20231122	182000	766257994	966	966	966	966	0
28	20231122	181900	766257994	966	966	966	966	0
29	20231122	181800	766257994	966	966	966	966	0
30	20231122	181700	766257994	966	966	966	966	0
31	20231122	181600	766257994	966	966	966	966	0
32	20231122	181500	766257994	966	966	966	966	6884
33	20231122	181400	766257994	966	966	966	966	0
34	20231122	181300	766257994	966	966	966	966	0
35	20231122	181200	766257994	966	966	966	966	0
36	20231122	181100	766257994	966	966	966	966	0
37	20231122	181000	766257994	966	966	966	966	0
38	20231122	180900	766257994	966	966	966	966	0
39	20231122	180800	766257994	966	966	966	966	0
40	20231122	180700	766257994	966	966	966	966	0
41	20231122	180600	766257994	966	966	966	966	0
42	20231122	180500	766257994	966	966	966	966	0
43	20231122	180400	766257994	966	966	966	966	0
44	20231122	180300	766257994	966	966	966	966	0
45	20231122	180200	766257994	966	966	966	966	0
46	20231122	180100	766257994	966	966	966	966	0
47	20231122	180000	766257994	966	966	966	966	0
48	20231122	175900	766257994	966	966	966	966	0
49	20231122	175800	766257994	966	966	966	966	0
50	20231122	175700	766257994	966	966	966	966	0
51	20231122	175600	766257994	966	966	966	966	0
52	20231122	175500	766257994	966	966	966	966	0
53	20231122	175400	766257994	966	966	966	966	0
54	20231122	175300	766257994	966	966	966	966	0
55	20231122	175200	766257994	966	966	966	966	0
56	20231122	175100	766257994	966	966	966	966	0
57	20231122	175000	766257994	966	966	966	966	0
58	20231122	174900	766257994	966	966	966	966	0
59	20231122	174800	766257994	966	966	966	966	0
60	20231122	174700	766257994	966	966	966	966	0
61	20231122	174600	766257994	966	966	966	966	0
62	20231122	174500	766257994	966	966	966	966	6884
63	20231122	174400	766257994	966	966	966	966	0
64	20231122	174300	766257994	966	966	966	966	0
65	20231122	174200	766257994	966	966	966	966	0
66	20231122	174100	766257994	966	966	966	966	0
67	20231122	174000	766257994	966	966	966	966	0
68	20231122	173900	766257994	966	966	966	966	0
69	20231122	173800	766257994	966	966	966	966	0
70	20231122	173700	766257994	966	966	966	966	0
71	20231122	173600	766257994	966	966	966	966	0
72	20231122	173500	766257994	966	966	966	966	0
73	20231122	173400	766257994	966	966	966	966	0
74	20231122	173300	766257994	966	966	966	966	0
75	20231122	173200	766257994	966	966	966	966	0
76	20231122	173100	766257994	966	966	966	966	0
77	20231122	173000	766257994	966	966	966	966	0
78	20231122	172900	766257994	966	966	966	966	0
79	20231122	172800	766257994	966	966	966	966	0
80	20231122	172700	766257994	966	966	966	966	0
81	20231122	172600	766257994	966	966	966	966	0
82	20231122	172500	766257994	966	966	966	966	0
83	20231122	172400	766257994	966	966	966	966	0
84	20231122	172300	766257994	966	966	966	966	0
85	20231122	172200	766257994	966	966	966	966	0
86	20231122	172100	766257994	966	966	966	966	0
87	20231122	172000	766257994	966	966	966	966	0
88	20231122	171900	766257994	966	966	966	966	0
89	20231122	171800	766257994	966	966	966	966	0
90	20231122	171700	766257994	966	966	966	966	0
91	20231122	171600	766257994	966	966	966	966	0
92	20231122	171500	766257994	966	966	966	966	6884
93	20231122	171400	766257994	966	966	966	966	0
94	20231122	171300	766257994	966	966	966	966	0
95	20231122	171200	766257994	966	966	966	966	0
96	20231122	171100	766257994	966	966	966	966	0
97	20231122	171000	766257994	966	966	966	966	0
98	20231122	170900	766257994	966	966	966	966	0
99	20231122	170800	766257994	966	966	966	966	0
100	20231122	170700	766257994	966	966	966	966	0
101	20231122	170600	766257994	966	966	966	966	0
102	20231122	170500	766257994	966	966	966	966	0
103	20231122	170400	766257994	966	966	966	966	0
104	20231122	170300	766257994	966	966	966	966	0
105	20231122	170200	766257994	966	966	966	966	0
106	20231122	170100	766257994	966	966	966	966	0
107	20231122	170000	766257994	966	966	966	966	0
108	20231122	165900	766257994	966	966	966	966	0
109	20231122	165800	766257994	966	966	966	966	0
110	20231122	165700	766257994	966	966	966	966	0
111	20231122	165600	766257994	966	966	966	966	0
112	20231122	165500	766257994	966	966	966	966	0
113	20231122	165400	766257994	966	966	966	966	0
114	20231122	165300	766257994	966	966	966	966	0
115	20231122	165200	766257994	966	966	966	966	0
116	20231122	165100	766257994	966	966	966	966	0
117	20231122	165000	766257994	966	966	966	966	0
118	20231122	164900	766257994	966	966	966	966	0
119	20231122	164800	766257994	966	966	966	966	0
120	20231122	164700	766257994	966	966	966	966	0
121	20231122	164600	766257994	966	966	966	966	0
122	20231122	164500	766257994	966	966	966	966	6884
123	20231122	164400	766257994	966	966	966	966	0
124	20231122	164300	766257994	966	966	966	966	0
125	20231122	164200	766257994	966	966	966	966	0
126	20231122	164100	766257994	966	966	966	966	0
127	20231122	164000	766257994	966	966	966	966	0
128	20231122	163900	766257994	966	966	966	966	0
129	20231122	163800	766257994	966	966	966	966	0
130	20231122	163700	766257994	966	966	966	966	0
131	20231122	163600	766257994	966	966	966	966	0
132	20231122	163500	766257994	966	966	966	966	0
133	20231122	163400	766257994	966	966	966	966	0
134	20231122	163300	766257994	966	966	966	966	0
135	20231122	163200	766257994	966	966	966	966	0
136	20231122	163100	766257994	966	966	966	966	0
137	20231122	163000	766257994	966	966	966	966	0
138	20231122	162900	766257994	966	966	966	966	0
139	20231122	162800	766257994	966	966	966	966	0
140	20231122	162700	766257994	966	966	966	966	0
141	20231122	162600	766257994	966	966	966	966	0
142	20231122	162500	766257994	966	966	966	966	0
143	20231122	162400	766257994	966	966	966	966	0
144	20231122	162300	766257994	966	966	966	966	0
145	20231122	162200	766257994	966	966	966	966	0
146	20231122	162100	766257994	966	966	966	966	0
147	20231122	162000	766257994	966	966	966	966	0
148	20231122	161900	766257994	966	966	966	966	0
149	20231122	161800	766257994	966	966	966	966	0
150	20231122	161700	766257994	966	966	966	966	0
151	20231122	161600	766257994	966	966	966	966	0
152	20231122	161500	766257994	966	966	966	966	6884
153	20231122	161400	766257994	966	966	966	966	0
154	20231122	161300	766257994	966	966	966	966	0
155	20231122	161200	766257994	966	966	966	966	0
156	20231122	161100	766257994	966	966	966	966	0
157	20231122	161000	766257994	966	966	966	966	0
158	20231122	160900	766257994	966	966	966	966	0
159	20231122	160800	766257994	966	966	966	966	0
160	20231122	160700	766257994	966	966	966	966	0
161	20231122	160600	766257994	966	966	966	966	0
162	20231122	160500	766257994	966	966	966	966	0
163	20231122	160400	766257994	966	966	966	966	0
164	20231122	160300	766257994	966	966	966	966	0
165	20231122	160200	766257994	966	966	966	966	0
166	20231122	160100	766257994	966	966	966	966	0
167	20231122	160000	766257994	966	966	966	966	0
168	20231122	155900	766257994	966	966	966	966	0
169	20231122	155800	766257994	966	966	966	966	0
170	20231122	155700	766257994	966	966	966	966	0
171	20231122	155600	766257994	966	966	966	966	0
172	20231122	155500	766257994	966	966	966	966	0
173	20231122	155400	766257994	966	966	966	966	0
174	20231122	155300	766257994	966	966	966	966	0
175	20231122	155200	766257994	966	966	966	966	0
176	20231122	155100	766257994	966	966	966	966	0
177	20231122	155000	766257994	966	966	966	966	0
178	20231122	154900	766257994	966	966	966	966	0
179	20231122	154800	766257994	966	966	966	966	0
180	20231122	154700	766257994	966	966	966	966	0
181	20231122	154600	766257994	966	966	966	966	0
182	20231122	154500	766257994	966	966	966	966	6884
183	20231122	154400	766257994	966	966	966	966	0
184	20231122	154300	766257994	966	966	966	966	0
185	20231122	154200	766257994	966	966	966	966	0
186	20231122	154100	766257994	966	966	966	966	0
187	20231122	154000	766257994	966	966	966	966	0
188	20231122	153900	766257994	966	966	966	966	0
189	20231122	153800	766257994	966	966	966	966	0
190	20231122	153700	766257994	966	966	966	966	0
191	20231122	153600	766257994	966	966	966	966	0
192	20231122	153500	766257994	966	966	966	966	0
193	20231122	153400	766257994	966	966	966	966	0
194	20231122	153300	766257994	966	966	966	966	0
195	20231122	153200	766257994	966	966	966	966	0
196	20231122	153100	766257994	966	966	966	966	0
197	20231122	153000	766257994	966	966	966	966	6884
198	20231122	152900	759608050	964	964	964	964	0
199	20231122	152800	759608050	964	964	964	964	0
200	20231122	152700	759608050	964	964	964	964	0
201	20231122	152600	759608050	964	964	964	964	0
202	20231122	152500	759608050	964	964	964	964	0
203	20231122	152400	759608050	964	964	964	964	0
204	20231122	152300	759608050	964	964	964	964	0
205	20231122	152200	759608050	964	964	964	964	0
206	20231122	152100	759608050	964	964	964	964	0
207	20231122	152000	759608050	964	964	964	964	0
208	20231122	151900	759608050	964	966	966	962	9339
209	20231122	151800	750614889	967	967	967	967	1000
210	20231122	151700	749647889	967	966	967	966	2734
211	20231122	151600	747006829	966	966	966	965	1183
212	20231122	151500	745865069	966	965	966	965	20
213	20231122	151400	745845750	966	966	966	966	100
214	20231122	151300	745749150	963	963	963	963	2003
215	20231122	151200	743820261	963	963	963	963	317
216	20231122	151100	743514990	963	963	963	963	75
217	20231122	151000	743442765	963	963	963	963	510
218	20231122	150900	742951635	963	963	963	963	80
219	20231122	150800	742874595	963	963	963	963	674
220	20231122	150700	742225533	963	963	963	963	889
221	20231122	150600	741369426	963	962	963	960	10101
222	20231122	150500	731671646	962	964	964	962	532
223	20231122	150400	731159815	965	965	965	965	15
224	20231122	150300	731145340	965	965	965	965	10
225	20231122	150200	731135690	961	961	961	961	296
226	20231122	150100	730851234	961	965	965	960	3278
227	20231122	150000	727702377	965	964	965	964	96
228	20231122	145900	727609738	960	961	961	960	962
229	20231122	145800	726685315	960	960	960	960	0
230	20231122	145700	726685315	960	962	962	960	15674
231	20231122	145600	711636357	960	960	960	960	4000
232	20231122	145500	707796357	960	965	965	960	30818
233	20231122	145400	678208728	960	963	963	960	5000
234	20231122	145300	673405825	962	962	962	962	0
235	20231122	145200	673405825	962	966	966	962	978
236	20231122	145100	672462652	966	966	966	966	134
237	20231122	145000	672333208	967	967	967	967	113
238	20231122	144900	672223937	967	965	967	965	3000
239	20231122	144800	669323359	960	960	960	960	0
240	20231122	144700	669323359	960	960	960	959	24154
241	20231122	144600	646137299	960	965	965	960	20115
242	20231122	144500	626773080	964	965	965	964	6225
243	20231122	144400	620768405	966	967	967	966	5748
244	20231122	144300	615214824	967	967	967	967	91
245	20231122	144200	615126827	967	970	970	967	6833
246	20231122	144100	608511005	970	970	970	970	0
247	20231122	144000	608511005	970	969	970	969	2140
248	20231122	143900	606436344	969	969	969	969	0
249	20231122	143800	606436344	969	969	969	969	210
250	20231122	143700	606232854	969	969	969	969	154
251	20231122	143600	606083628	969	969	969	969	498
252	20231122	143500	605601066	968	968	968	968	3
253	20231122	143400	605598162	969	968	969	968	3000
254	20231122	143300	602691163	967	967	967	967	1158
255	20231122	143200	601571377	967	967	967	967	0
256	20231122	143100	601571377	967	967	967	967	626
257	20231122	143000	600966035	967	967	967	967	0
258	20231122	142900	600966035	967	969	969	967	6996
259	20231122	142800	594193475	970	970	970	970	3735
260	20231122	142700	590570525	971	971	971	971	25
261	20231122	142600	590546250	971	971	971	971	0
262	20231122	142500	590546250	971	971	971	971	17
263	20231122	142400	590529743	971	971	971	971	100
264	20231122	142300	590432643	971	971	971	971	0
265	20231122	142200	590432643	971	971	971	971	81
266	20231122	142100	590353992	971	971	971	971	0
267	20231122	142000	590353992	971	971	971	971	354
268	20231122	141900	590010258	969	971	971	969	603
269	20231122	141800	589425629	971	971	971	971	1017
270	20231122	141700	588438122	971	978	978	971	891
271	20231122	141600	587569461	978	978	978	978	0
272	20231122	141500	587569461	978	978	978	978	500
273	20231122	141400	587080461	978	978	978	978	1000
274	20231122	141300	586102461	979	980	980	979	3020
275	20231122	141200	583142881	980	977	980	977	2
276	20231122	141100	583140924	980	974	980	974	4293
277	20231122	141000	578942700	973	973	973	973	0
278	20231122	140900	578942700	973	973	973	972	331
279	20231122	140800	578620651	973	973	973	973	21
280	20231122	140700	578600218	972	972	972	972	2
281	20231122	140600	578598274	969	969	969	969	0
282	20231122	140500	578598274	969	969	969	969	11
283	20231122	140400	578587615	974	974	974	974	0
284	20231122	140300	578587615	974	974	974	974	0
285	20231122	140200	578587615	974	973	974	973	474
286	20231122	140100	578126371	973	973	973	973	0
287	20231122	140000	578126371	973	972	973	972	13
288	20231122	135900	578113723	972	972	972	972	1
289	20231122	135800	578112751	971	970	971	970	35
290	20231122	135700	578078798	970	970	970	970	0
291	20231122	135600	578078798	970	970	970	970	2500
292	20231122	135500	575653798	967	968	968	967	10
293	20231122	135400	575644123	967	967	967	967	0
294	20231122	135300	575644123	967	967	967	967	10000
295	20231122	135200	565974123	967	967	967	967	0
296	20231122	135100	565974123	967	967	967	967	0
297	20231122	135000	565974123	967	967	967	967	246
298	20231122	134900	565736241	966	966	966	966	0
299	20231122	134800	565736241	966	966	966	966	358
300	20231122	134700	565390413	965	965	965	965	1348
301	20231122	134600	564089593	966	967	967	966	1663
302	20231122	134500	562483131	967	967	967	967	4
303	20231122	134400	562479263	967	967	967	967	1746
304	20231122	134300	560790881	970	970	970	970	2
305	20231122	134200	560788941	967	967	967	967	1
306	20231122	134100	560787974	967	967	967	967	0
307	20231122	134000	560787974	967	969	969	967	6121
308	20231122	133900	554860977	970	970	970	970	0
309	20231122	133800	554860977	970	970	970	970	54
310	20231122	133700	554808597	970	970	970	970	4
311	20231122	133600	554804717	970	970	970	970	123
312	20231122	133500	554685407	969	969	969	969	0
313	20231122	133400	554685407	969	969	969	969	0
314	20231122	133300	554685407	969	970	970	969	1000
315	20231122	133200	553716109	970	970	970	970	12
316	20231122	133100	553704469	970	971	971	970	5877
317	20231122	133000	548001879	975	975	975	975	0
318	20231122	132900	548001879	975	975	975	975	0
319	20231122	132800	548001879	975	975	975	975	0
320	20231122	132700	548001879	975	975	975	975	20
321	20231122	132600	547982379	975	975	975	975	0
322	20231122	132500	547982379	975	972	975	972	37
323	20231122	132400	547946355	972	972	972	972	2000
324	20231122	132300	546002355	971	971	971	971	0
325	20231122	132200	546002355	971	971	971	971	0
326	20231122	132100	546002355	971	972	972	971	3009
327	20231122	132000	543079886	972	972	972	972	0
328	20231122	131900	543079886	972	972	972	972	0
329	20231122	131800	543079886	972	973	973	972	2000
330	20231122	131700	541135836	974	974	974	974	1274
331	20231122	131600	539894960	974	974	974	974	0
332	20231122	131500	539894960	974	974	974	974	0
333	20231122	131400	539894960	974	974	974	974	0
334	20231122	131300	539894960	974	974	974	974	0
335	20231122	131200	539894960	974	974	974	974	0
336	20231122	131100	539894960	974	974	974	974	0
337	20231122	131000	539894960	974	974	974	974	0
338	20231122	130900	539894960	974	974	974	974	0
339	20231122	130800	539894960	974	974	974	974	0
340	20231122	130700	539894960	974	974	974	974	0
341	20231122	130600	539894960	974	974	974	974	1011
342	20231122	130500	538910246	974	974	974	974	0
343	20231122	130400	538910246	974	974	974	974	1946
344	20231122	130300	537014842	974	974	974	974	90
345	20231122	130200	536927182	974	974	974	974	0
346	20231122	130100	536927182	974	974	974	974	8
347	20231122	130000	536919390	974	972	974	972	42
348	20231122	125900	536878562	972	972	972	972	0
349	20231122	125800	536878562	972	972	972	972	0
350	20231122	125700	536878562	972	972	972	972	11
351	20231122	125600	536867870	972	972	972	972	0
352	20231122	125500	536867870	972	975	975	972	2
353	20231122	125400	536865923	975	975	975	975	20
354	20231122	125300	536846423	975	975	975	975	0
355	20231122	125200	536846423	975	975	975	975	0
356	20231122	125100	536846423	975	975	975	975	30
357	20231122	125000	536817173	975	975	975	975	245
358	20231122	124900	536578298	974	974	974	974	66
359	20231122	124800	536514014	974	974	974	974	1
360	20231122	124700	536513040	974	974	974	974	0
361	20231122	124600	536513040	974	974	974	974	80
362	20231122	124500	536435120	972	972	972	972	0
363	20231122	124400	536435120	972	972	972	972	1005
364	20231122	124300	535458260	972	972	972	972	511
365	20231122	124200	534961568	972	972	972	972	500
366	20231122	124100	534475568	972	972	972	972	140
367	20231122	124000	534339488	972	971	972	971	4
368	20231122	123900	534335603	971	971	971	971	0
369	20231122	123800	534335603	971	971	971	971	0
370	20231122	123700	534335603	971	971	971	971	6000
371	20231122	123600	528509603	972	972	972	972	0
372	20231122	123500	528509603	972	972	972	972	0
373	20231122	123400	528509603	972	972	972	972	363
374	20231122	123300	528156767	972	972	972	972	0
375	20231122	123200	528156767	972	972	972	972	7000
376	20231122	123100	521352767	972	972	972	972	10
377	20231122	123000	521343047	974	974	974	974	546
378	20231122	122900	520811243	974	974	974	974	6
379	20231122	122800	520805399	971	971	971	971	0
380	20231122	122700	520805399	971	971	971	971	1206
381	20231122	122600	519634373	972	972	972	972	0
382	20231122	122500	519634373	972	972	972	972	5
383	20231122	122400	519629513	972	974	974	972	496
384	20231122	122300	519147397	972	973	973	972	2018
385	20231122	122200	517184272	975	975	975	975	0
386	20231122	122100	517184272	975	975	975	975	1
387	20231122	122000	517183297	973	973	973	973	0
388	20231122	121900	517183297	973	973	973	973	0
389	20231122	121800	517183297	973	973	973	973	0
390	20231122	121700	517183297	973	973	973	973	394
391	20231122	121600	516799935	975	975	975	975	0
392	20231122	121500	516799935	975	975	975	975	1
393	20231122	121400	516798960	975	975	975	975	11
394	20231122	121300	516788235	975	975	975	975	0
395	20231122	121200	516788235	975	975	975	975	29
396	20231122	121100	516759960	975	975	975	975	214
397	20231122	121000	516551310	975	975	975	975	0
398	20231122	120900	516551310	975	975	975	975	252
399	20231122	120800	516305610	974	974	974	974	434
400	20231122	120700	515882894	974	974	974	974	1
401	20231122	120600	515881920	974	974	974	974	49
402	20231122	120500	515834194	973	973	973	973	2279
403	20231122	120400	513616727	974	974	974	974	1
404	20231122	120300	513615753	974	974	974	974	15
405	20231122	120200	513601143	974	974	974	974	5
406	20231122	120100	513596273	974	976	976	974	8193
407	20231122	120000	505609806	976	976	976	976	0
408	20231122	115900	505609806	976	976	976	976	0
409	20231122	115800	505609806	976	976	976	976	205
410	20231122	115700	505409726	976	976	976	976	0
411	20231122	115600	505409726	976	976	976	976	0
412	20231122	115500	505409726	976	976	976	976	0
413	20231122	115400	505409726	976	976	976	976	0
414	20231122	115300	505409726	976	976	976	976	0
415	20231122	115200	505409726	976	976	976	976	1
416	20231122	115100	505408750	975	975	975	975	0
417	20231122	115000	505408750	975	975	975	975	0
418	20231122	114900	505408750	975	975	975	975	0
419	20231122	114800	505408750	975	975	975	975	0
420	20231122	114700	505408750	975	975	975	975	0
421	20231122	114600	505408750	975	975	975	975	0
422	20231122	114500	505408750	975	975	975	975	0
423	20231122	114400	505408750	975	975	975	975	0
424	20231122	114300	505408750	975	975	975	975	285
425	20231122	114200	505130875	975	975	975	975	1011
426	20231122	114100	504145150	972	972	972	972	0
427	20231122	114000	504145150	972	972	972	972	10
428	20231122	113900	504135430	972	972	972	972	1807
429	20231122	113800	502379026	972	972	972	972	0
430	20231122	113700	502379026	972	973	973	972	1188
431	20231122	113600	501224247	974	975	975	974	428
432	20231122	113500	500807273	975	975	975	975	8912
433	20231122	113400	492118073	975	975	975	975	170
434	20231122	113300	491952323	975	975	975	975	1388
435	20231122	113200	490599023	975	975	975	975	315
436	20231122	113100	490291898	975	975	975	975	604
437	20231122	113000	489702998	976	976	976	976	500
438	20231122	112900	489214998	976	978	980	976	2302
439	20231122	112800	486966989	978	979	980	978	506
440	20231122	112700	486471619	979	979	980	979	4
441	20231122	112600	486467702	976	977	977	976	2141
442	20231122	112500	484377980	982	982	982	982	0
443	20231122	112400	484377980	982	982	982	982	0
444	20231122	112300	484377980	982	976	982	976	1642
445	20231122	112200	482775376	983	983	983	983	0
446	20231122	112100	482775376	983	983	983	983	2
447	20231122	112000	482773410	981	981	981	981	2
448	20231122	111900	482771448	976	976	976	976	1
449	20231122	111800	482770472	983	978	984	978	1068
450	20231122	111700	481721179	976	975	976	975	61
451	20231122	111600	481661702	975	975	975	975	2411
452	20231122	111500	479310977	975	975	975	975	112
453	20231122	111400	479201777	975	971	975	971	2000
454	20231122	111300	477253377	968	968	970	968	6
455	20231122	111200	477247566	968	968	969	967	116
456	20231122	111100	477135278	967	967	967	967	540
457	20231122	111000	476613098	967	968	968	967	151
458	20231122	110900	476467079	968	967	968	967	2764
459	20231122	110800	473791982	968	968	968	968	0
460	20231122	110700	473791982	968	965	968	965	529
461	20231122	110600	473280411	965	965	965	965	50
462	20231122	110500	473232161	965	965	965	965	1222
463	20231122	110400	472052931	966	968	970	964	8202
464	20231122	110300	464111903	968	967	968	966	2260
465	20231122	110200	461925484	965	966	966	965	2
466	20231122	110100	461923553	965	967	967	964	2385
467	20231122	110000	459622643	967	969	969	967	324
468	20231122	105900	459308727	969	965	969	965	105
469	20231122	105800	459207334	965	967	967	964	11165
470	20231122	105700	448415453	966	969	969	966	3286
471	20231122	105600	445238052	967	965	969	965	28
472	20231122	105500	445211018	964	964	964	964	13550
473	20231122	105400	432148818	964	964	964	964	419
474	20231122	105300	431744902	964	962	964	962	12690
475	20231122	105200	419524362	962	961	963	961	310
476	20231122	105100	419226137	960	960	960	960	12650
477	20231122	105000	407082137	959	960	960	959	727
478	20231122	104900	406384712	959	959	959	959	0
479	20231122	104800	406384712	959	961	961	959	5526
480	20231122	104700	401076244	963	963	964	961	10901
481	20231122	104600	390586379	963	963	963	963	2241
482	20231122	104500	388428296	963	969	969	963	37104
483	20231122	104400	352614061	969	969	969	968	5329
484	20231122	104300	347455557	969	969	970	969	1228
485	20231122	104200	346265624	970	970	970	970	287
486	20231122	104100	345987234	970	970	970	970	855
487	20231122	104000	345157884	970	970	970	970	66
488	20231122	103900	345093864	970	969	970	969	10754
489	20231122	103800	334669373	969	969	969	969	1054
490	20231122	103700	333648047	969	969	969	969	1460
491	20231122	103600	332233307	970	969	970	969	1015
492	20231122	103500	331248771	969	974	974	969	16932
493	20231122	103400	314819896	974	976	976	974	8807
494	20231122	103300	306233346	979	976	979	976	403
495	20231122	103200	305838818	979	978	979	977	3215
496	20231122	103100	302697670	979	980	980	979	391
497	20231122	103000	302314522	980	978	980	978	40
498	20231122	102900	302275326	980	980	980	980	150
499	20231122	102800	302128326	977	977	977	977	8
500	20231122	102700	302120510	980	976	980	976	2086
501	20231122	102600	300077174	976	978	978	976	953
502	20231122	102500	299146436	978	980	980	977	803
503	20231122	102400	298361382	982	982	982	982	14
504	20231122	102300	298347634	978	980	980	978	16430
505	20231122	102200	282264487	980	981	981	980	5713
506	20231122	102100	276665547	981	984	984	981	5226
507	20231122	102000	271528073	984	984	985	984	11315
508	20231122	101900	260393113	986	986	986	986	0
509	20231122	101800	260393113	986	986	986	986	0
510	20231122	101700	260393113	986	986	986	986	2026
511	20231122	101600	258395477	982	982	982	982	0
512	20231122	101500	258395477	982	982	982	982	0
513	20231122	101400	258395477	982	982	982	982	2000
514	20231122	101300	256431477	982	982	982	982	7074
515	20231122	101200	249484809	982	980	982	980	3450
516	20231122	101100	246103709	980	981	981	980	3067
517	20231122	101000	243097982	981	981	981	980	3064
518	20231122	100900	240095038	982	981	982	981	1155
519	20231122	100800	238960983	981	981	981	981	519
520	20231122	100700	238451844	981	982	982	980	1051
521	20231122	100600	237420660	982	982	982	981	107
522	20231122	100500	237315587	982	982	982	982	8
523	20231122	100400	237307731	980	980	980	980	3961
524	20231122	100300	233425951	981	980	981	980	3773
525	20231122	100200	229726100	981	980	981	980	3005
526	20231122	100100	226778678	981	982	982	980	259
527	20231122	100000	226524837	982	982	982	980	7969
528	20231122	095900	218703149	983	984	987	983	2903
529	20231122	095800	215847365	984	984	984	984	1915
530	20231122	095700	213963005	984	984	984	984	45
531	20231122	095600	213918725	984	984	984	983	20
532	20231122	095500	213899046	984	986	988	983	13004
533	20231122	095400	201087894	986	986	986	986	4657
534	20231122	095300	196496092	986	987	988	986	798
535	20231122	095200	195708402	988	988	988	988	0
536	20231122	095100	195708402	988	988	988	988	60
537	20231122	095000	195649122	988	988	988	988	20
538	20231122	094900	195629362	987	990	990	987	1357
539	20231122	094800	194289971	987	987	987	987	2860
540	20231122	094700	191467151	986	987	987	986	385
541	20231122	094600	191087160	987	988	988	987	502
542	20231122	094500	190591185	986	987	987	986	6479
543	20231122	094400	184202591	991	987	991	987	267
544	20231122	094300	183938662	987	990	990	986	16071
545	20231122	094200	168061413	991	990	991	990	413
546	20231122	094100	167652443	990	990	990	990	2009
547	20231122	094000	165663533	990	989	990	989	91
548	20231122	093900	165573524	990	991	991	990	236
549	20231122	093800	165339684	991	991	991	991	2
550	20231122	093700	165337702	988	988	989	988	1814
551	20231122	093600	163544965	989	989	989	989	0
552	20231122	093500	163544965	989	989	989	989	52
553	20231122	093400	163493537	989	988	989	987	1839
554	20231122	093300	161677227	989	992	992	989	220
555	20231122	093200	161459497	992	990	992	989	66
556	20231122	093100	161394210	990	990	990	990	0
557	20231122	093000	161394210	990	986	990	986	8776
558	20231122	092900	152719282	986	987	987	986	5311
559	20231122	092800	147482626	987	987	987	986	1201
560	20231122	092700	146297257	987	989	989	987	10019
561	20231122	092600	136399267	990	990	990	989	690
562	20231122	092500	135716257	991	989	991	989	546
563	20231122	092400	135176243	989	989	989	989	50
564	20231122	092300	135126793	989	994	994	989	29343
565	20231122	092200	106057623	994	994	994	994	14
566	20231122	092100	106043707	992	992	992	992	303
567	20231122	092000	105743131	993	995	995	993	5945
568	20231122	091900	99834840	995	996	996	995	211
569	20231122	091800	99624784	998	996	998	994	187
570	20231122	091700	99438702	994	996	997	994	4023
571	20231122	091600	95435470	994	994	994	994	1
572	20231122	091500	95434476	994	991	994	991	861
573	20231122	091400	94579256	991	991	991	991	9244
574	20231122	091300	85418452	991	990	991	990	828
575	20231122	091200	84597976	990	994	995	989	35513
576	20231122	091100	49385165	995	1005	1005	995	8420
577	20231122	091000	40997172	998	1003	1003	998	25406
578	20231122	090900	15617698	1002	1002	1002	1002	0
579	20231122	090800	15617698	1002	1007	1008	1002	402
580	20231122	090700	15212504	1008	1007	1008	1007	100
581	20231122	090600	15111719	1008	1008	1008	1008	0
582	20231122	090500	15111719	1008	999	1008	999	585
583	20231122	090400	14522898	999	999	999	999	2349
584	20231122	090300	12176247	999	999	999	999	59
585	20231122	090200	12117306	998	1000	1000	997	6641
586	20231122	090100	5490494	998	1002	1002	998	1279
587	20231122	090000	4213869	1002	1005	1005	1002	4193