KissMeData/038880/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	191400	205595469	426	426	426	426	11732
3	20231120	191300	205595469	426	426	426	426	0
4	20231120	191200	205595469	426	426	426	426	0
5	20231120	191100	205595469	426	426	426	426	0
6	20231120	191000	205595469	426	426	426	426	0
7	20231120	190900	205595469	426	426	426	426	0
8	20231120	190800	205595469	426	426	426	426	0
9	20231120	190700	205595469	426	426	426	426	0
10	20231120	190600	205595469	426	426	426	426	0
11	20231120	190500	205595469	426	426	426	426	0
12	20231120	190400	205595469	426	426	426	426	0
13	20231120	190300	205595469	426	426	426	426	0
14	20231120	190200	205595469	426	426	426	426	0
15	20231120	190100	205595469	426	426	426	426	0
16	20231120	190000	205595469	426	426	426	426	0
17	20231120	185900	205595469	426	426	426	426	0
18	20231120	185800	205595469	426	426	426	426	0
19	20231120	185700	205595469	426	426	426	426	0
20	20231120	185600	205595469	426	426	426	426	0
21	20231120	185500	205595469	426	426	426	426	0
22	20231120	185400	205595469	426	426	426	426	0
23	20231120	185300	205595469	426	426	426	426	0
24	20231120	185200	205595469	426	426	426	426	0
25	20231120	185100	205595469	426	426	426	426	0
26	20231120	185000	205595469	426	426	426	426	0
27	20231120	184900	205595469	426	426	426	426	0
28	20231120	184800	205595469	426	426	426	426	0
29	20231120	184700	205595469	426	426	426	426	0
30	20231120	184600	205595469	426	426	426	426	0
31	20231120	184500	205595469	426	426	426	426	0
32	20231120	184400	205595469	426	426	426	426	11732
33	20231120	184300	205595469	426	426	426	426	0
34	20231120	184200	205595469	426	426	426	426	0
35	20231120	184100	205595469	426	426	426	426	0
36	20231120	184000	205595469	426	426	426	426	0
37	20231120	183900	205595469	426	426	426	426	0
38	20231120	183800	205595469	426	426	426	426	0
39	20231120	183700	205595469	426	426	426	426	0
40	20231120	183600	205595469	426	426	426	426	0
41	20231120	183500	205595469	426	426	426	426	0
42	20231120	183400	205595469	426	426	426	426	0
43	20231120	183300	205595469	426	426	426	426	0
44	20231120	183200	205595469	426	426	426	426	0
45	20231120	183100	205595469	426	426	426	426	0
46	20231120	183000	205595469	426	426	426	426	0
47	20231120	182900	205595469	426	426	426	426	0
48	20231120	182800	205595469	426	426	426	426	0
49	20231120	182700	205595469	426	426	426	426	0
50	20231120	182600	205595469	426	426	426	426	0
51	20231120	182500	205595469	426	426	426	426	0
52	20231120	182400	205595469	426	426	426	426	0
53	20231120	182300	205595469	426	426	426	426	0
54	20231120	182200	205595469	426	426	426	426	0
55	20231120	182100	205595469	426	426	426	426	0
56	20231120	182000	205595469	426	426	426	426	0
57	20231120	181900	205595469	426	426	426	426	0
58	20231120	181800	205595469	426	426	426	426	0
59	20231120	181700	205595469	426	426	426	426	0
60	20231120	181600	205595469	426	426	426	426	0
61	20231120	181500	205595469	426	426	426	426	0
62	20231120	181400	205595469	426	426	426	426	11732
63	20231120	181300	205595469	426	426	426	426	0
64	20231120	181200	205595469	426	426	426	426	0
65	20231120	181100	205595469	426	426	426	426	0
66	20231120	181000	205595469	426	426	426	426	0
67	20231120	180900	205595469	426	426	426	426	0
68	20231120	180800	205595469	426	426	426	426	0
69	20231120	180700	205595469	426	426	426	426	0
70	20231120	180600	205595469	426	426	426	426	0
71	20231120	180500	205595469	426	426	426	426	0
72	20231120	180400	205595469	426	426	426	426	0
73	20231120	180300	205595469	426	426	426	426	0
74	20231120	180200	205595469	426	426	426	426	0
75	20231120	180100	205595469	426	426	426	426	0
76	20231120	180000	205595469	426	426	426	426	0
77	20231120	175900	205595469	426	426	426	426	0
78	20231120	175800	205595469	426	426	426	426	0
79	20231120	175700	205595469	426	426	426	426	0
80	20231120	175600	205595469	426	426	426	426	0
81	20231120	175500	205595469	426	426	426	426	0
82	20231120	175400	205595469	426	426	426	426	0
83	20231120	175300	205595469	426	426	426	426	0
84	20231120	175200	205595469	426	426	426	426	0
85	20231120	175100	205595469	426	426	426	426	0
86	20231120	175000	205595469	426	426	426	426	0
87	20231120	174900	205595469	426	426	426	426	0
88	20231120	174800	205595469	426	426	426	426	0
89	20231120	174700	205595469	426	426	426	426	0
90	20231120	174600	205595469	426	426	426	426	0
91	20231120	174500	205595469	426	426	426	426	0
92	20231120	174400	205595469	426	426	426	426	11732
93	20231120	174300	205595469	426	426	426	426	0
94	20231120	174200	205595469	426	426	426	426	0
95	20231120	174100	205595469	426	426	426	426	0
96	20231120	174000	205595469	426	426	426	426	0
97	20231120	173900	205595469	426	426	426	426	0
98	20231120	173800	205595469	426	426	426	426	0
99	20231120	173700	205595469	426	426	426	426	0
100	20231120	173600	205595469	426	426	426	426	0
101	20231120	173500	205595469	426	426	426	426	0
102	20231120	173400	205595469	426	426	426	426	0
103	20231120	173300	205595469	426	426	426	426	0
104	20231120	173200	205595469	426	426	426	426	0
105	20231120	173100	205595469	426	426	426	426	0
106	20231120	173000	205595469	426	426	426	426	0
107	20231120	172900	205595469	426	426	426	426	0
108	20231120	172800	205595469	426	426	426	426	0
109	20231120	172700	205595469	426	426	426	426	0
110	20231120	172600	205595469	426	426	426	426	0
111	20231120	172500	205595469	426	426	426	426	0
112	20231120	172400	205595469	426	426	426	426	0
113	20231120	172300	205595469	426	426	426	426	0
114	20231120	172200	205595469	426	426	426	426	0
115	20231120	172100	205595469	426	426	426	426	0
116	20231120	172000	205595469	426	426	426	426	0
117	20231120	171900	205595469	426	426	426	426	0
118	20231120	171800	205595469	426	426	426	426	0
119	20231120	171700	205595469	426	426	426	426	0
120	20231120	171600	205595469	426	426	426	426	0
121	20231120	171500	205595469	426	426	426	426	0
122	20231120	171400	205595469	426	426	426	426	11732
123	20231120	171300	205595469	426	426	426	426	0
124	20231120	171200	205595469	426	426	426	426	0
125	20231120	171100	205595469	426	426	426	426	0
126	20231120	171000	205595469	426	426	426	426	0
127	20231120	170900	205595469	426	426	426	426	0
128	20231120	170800	205595469	426	426	426	426	0
129	20231120	170700	205595469	426	426	426	426	0
130	20231120	170600	205595469	426	426	426	426	0
131	20231120	170500	205595469	426	426	426	426	0
132	20231120	170400	205595469	426	426	426	426	0
133	20231120	170300	205595469	426	426	426	426	0
134	20231120	170200	205595469	426	426	426	426	0
135	20231120	170100	205595469	426	426	426	426	0
136	20231120	170000	205595469	426	426	426	426	0
137	20231120	165900	205595469	426	426	426	426	0
138	20231120	165800	205595469	426	426	426	426	0
139	20231120	165700	205595469	426	426	426	426	0
140	20231120	165600	205595469	426	426	426	426	0
141	20231120	165500	205595469	426	426	426	426	0
142	20231120	165400	205595469	426	426	426	426	0
143	20231120	165300	205595469	426	426	426	426	0
144	20231120	165200	205595469	426	426	426	426	0
145	20231120	165100	205595469	426	426	426	426	0
146	20231120	165000	205595469	426	426	426	426	0
147	20231120	164900	205595469	426	426	426	426	0
148	20231120	164800	205595469	426	426	426	426	0
149	20231120	164700	205595469	426	426	426	426	0
150	20231120	164600	205595469	426	426	426	426	0
151	20231120	164500	205595469	426	426	426	426	0
152	20231120	164400	205595469	426	426	426	426	11732
153	20231120	164300	205595469	426	426	426	426	0
154	20231120	164200	205595469	426	426	426	426	0
155	20231120	164100	205595469	426	426	426	426	0
156	20231120	164000	205595469	426	426	426	426	0
157	20231120	163900	205595469	426	426	426	426	0
158	20231120	163800	205595469	426	426	426	426	0
159	20231120	163700	205595469	426	426	426	426	0
160	20231120	163600	205595469	426	426	426	426	0
161	20231120	163500	205595469	426	426	426	426	0
162	20231120	163400	205595469	426	426	426	426	0
163	20231120	163300	205595469	426	426	426	426	0
164	20231120	163200	205595469	426	426	426	426	0
165	20231120	163100	205595469	426	426	426	426	0
166	20231120	163000	205595469	426	426	426	426	0
167	20231120	162900	205595469	426	426	426	426	0
168	20231120	162800	205595469	426	426	426	426	0
169	20231120	162700	205595469	426	426	426	426	0
170	20231120	162600	205595469	426	426	426	426	0
171	20231120	162500	205595469	426	426	426	426	0
172	20231120	162400	205595469	426	426	426	426	0
173	20231120	162300	205595469	426	426	426	426	0
174	20231120	162200	205595469	426	426	426	426	0
175	20231120	162100	205595469	426	426	426	426	0
176	20231120	162000	205595469	426	426	426	426	0
177	20231120	161900	205595469	426	426	426	426	0
178	20231120	161800	205595469	426	426	426	426	0
179	20231120	161700	205595469	426	426	426	426	0
180	20231120	161600	205595469	426	426	426	426	0
181	20231120	161500	205595469	426	426	426	426	0
182	20231120	161400	205595469	426	426	426	426	11732
183	20231120	161300	205595469	426	426	426	426	0
184	20231120	161200	205595469	426	426	426	426	0
185	20231120	161100	205595469	426	426	426	426	0
186	20231120	161000	205595469	426	426	426	426	0
187	20231120	160900	205595469	426	426	426	426	0
188	20231120	160800	205595469	426	426	426	426	0
189	20231120	160700	205595469	426	426	426	426	0
190	20231120	160600	205595469	426	426	426	426	0
191	20231120	160500	205595469	426	426	426	426	0
192	20231120	160400	205595469	426	426	426	426	0
193	20231120	160300	205595469	426	426	426	426	0
194	20231120	160200	205595469	426	426	426	426	0
195	20231120	160100	205595469	426	426	426	426	0
196	20231120	160000	205595469	426	426	426	426	0
197	20231120	155900	205595469	426	426	426	426	0
198	20231120	155800	205595469	426	426	426	426	0
199	20231120	155700	205595469	426	426	426	426	0
200	20231120	155600	205595469	426	426	426	426	0
201	20231120	155500	205595469	426	426	426	426	0
202	20231120	155400	205595469	426	426	426	426	0
203	20231120	155300	205595469	426	426	426	426	0
204	20231120	155200	205595469	426	426	426	426	0
205	20231120	155100	205595469	426	426	426	426	0
206	20231120	155000	205595469	426	426	426	426	0
207	20231120	154900	205595469	426	426	426	426	0
208	20231120	154800	205595469	426	426	426	426	0
209	20231120	154700	205595469	426	426	426	426	0
210	20231120	154600	205595469	426	426	426	426	0
211	20231120	154500	205595469	426	426	426	426	0
212	20231120	154400	205595469	426	426	426	426	11732
213	20231120	154300	205595469	426	426	426	426	0
214	20231120	154200	205595469	426	426	426	426	0
215	20231120	154100	205595469	426	426	426	426	0
216	20231120	154000	205595469	426	426	426	426	0
217	20231120	153900	205595469	426	426	426	426	0
218	20231120	153800	205595469	426	426	426	426	0
219	20231120	153700	205595469	426	426	426	426	0
220	20231120	153600	205595469	426	426	426	426	0
221	20231120	153500	205595469	426	426	426	426	0
222	20231120	153400	205595469	426	426	426	426	0
223	20231120	153300	205595469	426	426	426	426	0
224	20231120	153200	205595469	426	426	426	426	0
225	20231120	153100	205595469	426	426	426	426	0
226	20231120	153000	205595469	426	426	426	426	11732
227	20231120	152900	200597637	426	426	426	426	0
228	20231120	152800	200597637	426	426	426	426	0
229	20231120	152700	200597637	426	426	426	426	0
230	20231120	152600	200597637	426	426	426	426	0
231	20231120	152500	200597637	426	426	426	426	0
232	20231120	152400	200597637	426	426	426	426	0
233	20231120	152300	200597637	426	426	426	426	0
234	20231120	152200	200597637	426	426	426	426	0
235	20231120	152100	200597637	426	426	426	426	0
236	20231120	152000	200597637	426	426	426	426	0
237	20231120	151900	200597637	426	426	426	426	1162
238	20231120	151800	200102625	426	425	426	425	12
239	20231120	151700	200097514	426	426	426	426	202
240	20231120	151600	200011462	425	425	426	425	4
241	20231120	151500	200009761	426	426	426	426	1
242	20231120	151400	200009335	426	426	426	426	1
243	20231120	151300	200008909	426	425	426	425	208
244	20231120	151200	199920508	425	426	426	425	12
245	20231120	151100	199915397	426	425	426	425	3
246	20231120	151000	199914121	426	426	426	426	12
247	20231120	150900	199909009	426	425	426	424	15
248	20231120	150800	199902634	425	424	425	424	7
249	20231120	150700	199899665	424	424	425	423	4
250	20231120	150600	199897969	424	424	424	424	3499
251	20231120	150500	198414393	425	425	425	425	0
252	20231120	150400	198414393	425	426	426	425	479
253	20231120	150300	198210574	426	426	426	426	1006
254	20231120	150200	197782018	426	426	426	426	77
255	20231120	150100	197749216	426	426	426	426	353
256	20231120	150000	197598838	426	426	426	426	0
257	20231120	145900	197598838	426	426	426	426	0
258	20231120	145800	197598838	426	426	426	426	3
259	20231120	145700	197597560	426	424	426	424	573
260	20231120	145600	197354603	424	424	425	424	1709
261	20231120	145500	196629978	425	425	425	424	2090
262	20231120	145400	195743328	425	427	427	425	1500
263	20231120	145300	195104028	427	425	427	425	2000
264	20231120	145200	194250237	426	424	426	424	1193
265	20231120	145100	193742207	424	425	426	424	1310
266	20231120	145000	193185514	425	426	426	425	816
267	20231120	144900	192838498	426	426	426	426	0
268	20231120	144800	192838498	426	426	426	426	8
269	20231120	144700	192835090	426	426	426	426	22
270	20231120	144600	192825718	426	426	426	426	2178
271	20231120	144500	191897890	426	426	426	426	0
272	20231120	144400	191897890	426	426	426	426	41
273	20231120	144300	191880424	426	426	426	426	0
274	20231120	144200	191880424	426	426	426	426	0
275	20231120	144100	191880424	426	426	426	426	0
276	20231120	144000	191880424	426	426	426	426	1002
277	20231120	143900	191453572	426	426	426	426	260
278	20231120	143800	191342812	426	426	426	426	0
279	20231120	143700	191342812	426	426	426	426	0
280	20231120	143600	191342812	426	426	426	426	500
281	20231120	143500	191129812	426	426	426	426	0
282	20231120	143400	191129812	426	426	426	426	0
283	20231120	143300	191129812	426	426	426	426	337
284	20231120	143200	190986250	426	426	426	426	0
285	20231120	143100	190986250	426	425	426	425	291
286	20231120	143000	190862574	426	426	426	426	1
287	20231120	142900	190862148	426	426	426	426	1
288	20231120	142800	190861722	426	426	426	426	0
289	20231120	142700	190861722	426	426	426	426	224
290	20231120	142600	190766298	426	426	426	426	1
291	20231120	142500	190765872	425	425	425	425	0
292	20231120	142400	190765872	425	425	425	425	145
293	20231120	142300	190704247	424	424	424	424	1000
294	20231120	142200	190280247	424	424	424	424	0
295	20231120	142100	190280247	424	424	424	424	6300
296	20231120	142000	187609047	426	425	426	425	20
297	20231120	141900	187600528	426	426	426	426	0
298	20231120	141800	187600528	426	425	426	425	2002
299	20231120	141700	186749676	426	426	426	426	0
300	20231120	141600	186749676	426	426	426	426	22
301	20231120	141500	186740304	426	426	426	426	0
302	20231120	141400	186740304	426	426	426	426	7
303	20231120	141300	186737322	426	426	426	425	1002
304	20231120	141200	186311470	425	425	425	425	1
305	20231120	141100	186311045	426	426	426	426	2
306	20231120	141000	186310193	425	425	425	425	1
307	20231120	140900	186309768	426	426	426	426	1
308	20231120	140800	186309342	425	426	426	425	2
309	20231120	140700	186308491	425	425	425	425	1
310	20231120	140600	186308066	425	425	425	425	4906
311	20231120	140500	184223016	425	425	425	425	5664
312	20231120	140400	181815816	426	426	426	426	0
313	20231120	140300	181815816	426	426	426	426	300
314	20231120	140200	181688016	426	426	426	426	1000
315	20231120	140100	181262016	426	426	426	426	803
316	20231120	140000	180919938	426	426	426	426	2
317	20231120	135900	180919086	427	427	427	427	24
318	20231120	135800	180908838	427	427	427	427	0
319	20231120	135700	180908838	427	427	427	427	0
320	20231120	135600	180908838	427	427	427	427	32
321	20231120	135500	180895174	427	426	427	426	53
322	20231120	135400	180872593	427	427	427	427	1
323	20231120	135300	180872166	425	425	425	425	0
324	20231120	135200	180872166	425	425	425	425	0
325	20231120	135100	180872166	425	425	425	425	50
326	20231120	135000	180850916	426	426	426	426	0
327	20231120	134900	180850916	426	426	426	426	1
328	20231120	134800	180850490	427	427	427	427	0
329	20231120	134700	180850490	427	427	427	427	631
330	20231120	134600	180581053	427	427	427	427	0
331	20231120	134500	180581053	427	426	427	425	1349
332	20231120	134400	180006836	427	427	427	427	0
333	20231120	134300	180006836	427	427	427	427	0
334	20231120	134200	180006836	427	427	427	427	0
335	20231120	134100	180006836	427	427	427	427	0
336	20231120	134000	180006836	427	427	427	427	0
337	20231120	133900	180006836	427	426	427	426	152
338	20231120	133800	179942083	427	427	427	426	15
339	20231120	133700	179935679	427	426	427	426	23
340	20231120	133600	179925878	426	426	426	426	2000
341	20231120	133500	179073878	426	426	426	426	0
342	20231120	133400	179073878	426	426	426	426	1
343	20231120	133300	179073452	426	426	426	426	0
344	20231120	133200	179073452	426	426	426	426	0
345	20231120	133100	179073452	426	426	426	426	258
346	20231120	133000	178963544	426	426	426	426	0
347	20231120	132900	178963544	426	426	426	426	0
348	20231120	132800	178963544	426	426	426	426	0
349	20231120	132700	178963544	426	425	426	425	8408
350	20231120	132600	175390143	423	424	425	423	2021
351	20231120	132500	174533874	424	425	425	424	201
352	20231120	132400	174448450	425	425	425	425	33
353	20231120	132300	174434425	425	425	425	425	38
354	20231120	132200	174418275	424	424	424	424	1
355	20231120	132100	174417851	425	425	425	425	2014
356	20231120	132000	173561901	427	426	427	426	4
357	20231120	131900	173560194	425	427	427	425	10002
358	20231120	131800	169309322	426	426	427	425	37
359	20231120	131700	169293560	426	426	426	426	918
360	20231120	131600	168902492	425	425	425	425	0
361	20231120	131500	168902492	425	425	425	425	1
362	20231120	131400	168902067	426	426	426	426	1
363	20231120	131300	168901641	425	425	425	425	1
364	20231120	131200	168901216	426	426	426	426	0
365	20231120	131100	168901216	426	426	426	426	1104
366	20231120	131000	168430912	426	426	426	426	560
367	20231120	130900	168192352	426	426	426	426	0
368	20231120	130800	168192352	426	426	426	426	1
369	20231120	130700	168191926	425	425	425	425	296
370	20231120	130600	168066126	425	426	426	425	4
371	20231120	130500	168064423	426	426	426	426	5
372	20231120	130400	168062293	425	425	425	425	0
373	20231120	130300	168062293	425	426	426	425	201
374	20231120	130200	167976867	426	426	426	426	0
375	20231120	130100	167976867	426	426	426	426	30
376	20231120	130000	167964087	426	426	426	426	0
377	20231120	125900	167964087	426	426	426	426	0
378	20231120	125800	167964087	426	426	426	426	0
379	20231120	125700	167964087	426	426	426	426	0
380	20231120	125600	167964087	426	426	426	426	10
381	20231120	125500	167959827	426	425	426	425	18
382	20231120	125400	167952160	426	426	426	426	0
383	20231120	125300	167952160	426	425	426	424	2048
384	20231120	125200	167083312	427	427	427	427	56
385	20231120	125100	167059400	425	425	425	425	605
386	20231120	125000	166802275	425	427	427	425	19495
387	20231120	124900	158516700	427	427	427	427	2
388	20231120	124800	158515846	425	425	425	425	0
389	20231120	124700	158515846	425	425	425	425	2
390	20231120	124600	158514996	427	426	427	425	234
391	20231120	124500	158415310	425	425	425	425	21
392	20231120	124400	158406385	427	427	427	427	2
393	20231120	124300	158405531	426	426	426	425	16
394	20231120	124200	158398716	426	426	426	426	378
395	20231120	124100	158237688	426	426	426	426	1000
396	20231120	124000	157811688	426	426	426	426	0
397	20231120	123900	157811688	426	426	426	426	0
398	20231120	123800	157811688	426	426	426	426	10
399	20231120	123700	157807428	425	424	425	424	6410
400	20231120	123600	155083778	425	425	425	424	4494
401	20231120	123500	153174128	426	426	426	426	900
402	20231120	123400	152790728	427	427	427	427	9
403	20231120	123300	152786885	427	427	427	427	0
404	20231120	123200	152786885	427	427	427	427	0
405	20231120	123100	152786885	427	427	427	427	36
406	20231120	123000	152771513	427	427	427	427	116
407	20231120	122900	152721981	428	426	428	426	4449
408	20231120	122800	150826293	426	426	426	426	1
409	20231120	122700	150825867	424	426	426	424	3
410	20231120	122600	150824593	426	425	426	424	20002
411	20231120	122500	142343740	424	425	426	424	302
412	20231120	122400	142215567	426	426	426	426	210
413	20231120	122300	142126107	427	427	427	427	0
414	20231120	122200	142126107	427	426	427	426	205
415	20231120	122100	142038664	426	427	427	426	5282
416	20231120	122000	139788350	427	427	427	427	171
417	20231120	121900	139715333	427	428	428	427	1475
418	20231120	121800	139085498	428	427	428	427	335
419	20231120	121700	138942218	428	428	428	428	1
420	20231120	121600	138941790	427	427	427	427	0
421	20231120	121500	138941790	427	427	427	427	217
422	20231120	121400	138849131	428	427	428	427	3362
423	20231120	121300	137410198	427	427	427	427	9916
424	20231120	121200	133176066	427	427	427	426	12002
425	20231120	121100	128063212	426	426	426	426	0
426	20231120	121000	128063212	426	426	426	426	1176
427	20231120	120900	127562236	426	426	426	426	28
428	20231120	120800	127550308	427	427	427	427	35
429	20231120	120700	127535363	427	427	427	427	1002
430	20231120	120600	127107509	427	427	427	427	0
431	20231120	120500	127107509	427	426	427	426	5200
432	20231120	120400	124892109	427	427	427	427	0
433	20231120	120300	124892109	427	427	427	426	301
434	20231120	120200	124763880	426	427	427	426	5044
435	20231120	120100	122615093	427	427	427	426	16
436	20231120	120000	122608263	427	427	427	426	44
437	20231120	115900	122589505	427	427	427	427	0
438	20231120	115800	122589505	427	426	427	426	2
439	20231120	115700	122588652	425	426	426	425	20000
440	20231120	115600	114088651	425	426	426	425	10058
441	20231120	115500	109813186	426	426	426	426	2
442	20231120	115400	109812334	426	426	426	426	9
443	20231120	115300	109808500	426	426	426	426	7
444	20231120	115200	109805518	426	426	426	426	2
445	20231120	115100	109804666	426	426	426	426	187
446	20231120	115000	109725004	426	425	426	425	20103
447	20231120	114900	101181226	426	426	426	426	0
448	20231120	114800	101181226	426	426	426	426	160
449	20231120	114700	101113066	426	425	426	425	10853
450	20231120	114600	96495204	425	425	425	425	87
451	20231120	114500	96458229	425	425	425	425	30
452	20231120	114400	96445479	425	425	425	425	757
453	20231120	114300	96123754	425	425	425	425	0
454	20231120	114200	96123754	425	426	426	425	6066
455	20231120	114100	93545674	426	426	426	426	38
456	20231120	114000	93529486	426	426	426	426	17
457	20231120	113900	93522244	426	426	426	426	10
458	20231120	113800	93517984	426	425	426	425	3
459	20231120	113700	93516707	426	426	426	426	13
460	20231120	113600	93511169	426	425	426	425	34
461	20231120	113500	93496693	426	425	426	425	2
462	20231120	113400	93495842	426	426	426	426	200
463	20231120	113300	93410642	426	426	426	426	1
464	20231120	113200	93410216	426	426	426	426	100
465	20231120	113100	93367616	426	426	426	426	106
466	20231120	113000	93322460	426	426	426	426	350
467	20231120	112900	93173360	426	426	426	426	1230
468	20231120	112800	92649380	426	426	426	426	0
469	20231120	112700	92649380	426	426	426	426	0
470	20231120	112600	92649380	426	426	426	426	1349
471	20231120	112500	92074706	425	426	426	425	474
472	20231120	112400	91872783	426	426	426	426	534
473	20231120	112300	91645299	426	426	426	426	1
474	20231120	112200	91644873	425	426	426	425	10
475	20231120	112100	91640621	426	426	426	426	501
476	20231120	112000	91427195	426	426	426	426	0
477	20231120	111900	91427195	426	426	426	426	0
478	20231120	111800	91427195	426	425	426	425	148
479	20231120	111700	91364293	426	426	426	426	1
480	20231120	111600	91363867	425	425	425	425	1287
481	20231120	111500	90816892	425	425	425	425	0
482	20231120	111400	90816892	425	425	425	425	222
483	20231120	111300	90722542	425	425	425	425	0
484	20231120	111200	90722542	425	425	425	425	0
485	20231120	111100	90722542	425	425	425	425	1
486	20231120	111000	90722117	423	424	424	423	723
487	20231120	110900	90415888	425	425	425	425	350
488	20231120	110800	90267138	425	425	425	425	76
489	20231120	110700	90234838	424	425	425	424	703
490	20231120	110600	89936093	425	425	425	425	3
491	20231120	110500	89934818	425	425	425	425	32
492	20231120	110400	89921218	426	426	426	426	46
493	20231120	110300	89901622	426	426	426	426	0
494	20231120	110200	89901622	426	426	426	426	0
495	20231120	110100	89901622	426	425	426	425	18511
496	20231120	110000	82034446	424	424	425	424	2842
497	20231120	105900	80829040	425	425	425	425	173
498	20231120	105800	80755515	425	424	425	424	11
499	20231120	105700	80750850	425	425	425	425	7
500	20231120	105600	80747875	425	425	425	425	8
501	20231120	105500	80744475	424	424	425	424	2664
502	20231120	105400	79614938	425	425	425	425	12
503	20231120	105300	79609838	425	425	425	425	205
504	20231120	105200	79522713	425	425	425	425	1000
505	20231120	105100	79097713	425	425	425	425	478
506	20231120	105000	78894563	425	425	425	425	1177
507	20231120	104900	78394338	425	425	425	425	22
508	20231120	104800	78384988	425	425	425	425	7
509	20231120	104700	78382013	426	426	426	424	4
510	20231120	104600	78380311	426	426	426	426	3
511	20231120	104500	78379033	426	426	426	426	1
512	20231120	104400	78378607	425	426	426	425	2128
513	20231120	104300	77474206	426	426	426	426	100
514	20231120	104200	77431606	425	425	425	425	107
515	20231120	104100	77386131	426	426	426	426	0
516	20231120	104000	77386131	426	426	426	426	3
517	20231120	103900	77384853	425	425	425	425	115
518	20231120	103800	77335978	426	425	426	425	5
519	20231120	103700	77333852	425	425	425	425	650
520	20231120	103600	77057602	423	423	423	423	0
521	20231120	103500	77057602	423	425	425	423	3
522	20231120	103400	77056331	423	423	423	423	200
523	20231120	103300	76971731	425	425	425	425	3
524	20231120	103200	76970456	425	425	425	425	22
525	20231120	103100	76961106	425	424	425	423	301
526	20231120	103000	76833780	425	425	425	425	400
527	20231120	102900	76663780	425	425	425	425	1
528	20231120	102800	76663355	425	425	425	425	1001
529	20231120	102700	76237930	425	425	425	425	0
530	20231120	102600	76237930	425	425	425	425	0
531	20231120	102500	76237930	425	424	425	423	5709
532	20231120	102400	73820524	425	425	425	425	0
533	20231120	102300	73820524	425	425	425	425	1
534	20231120	102200	73820099	424	424	424	424	90
535	20231120	102100	73781939	424	426	426	424	101
536	20231120	102000	73739112	426	426	426	426	0
537	20231120	101900	73739112	426	426	426	426	300
538	20231120	101800	73611312	426	426	426	426	0
539	20231120	101700	73611312	426	426	426	426	2
540	20231120	101600	73610460	426	426	426	426	3280
541	20231120	101500	72213180	424	425	425	424	7
542	20231120	101400	72210211	426	426	426	426	0
543	20231120	101300	72210211	426	426	426	426	10
544	20231120	101200	72205951	426	425	426	425	17
545	20231120	101100	72198711	426	426	426	426	32
546	20231120	101000	72185079	426	424	426	424	620
547	20231120	100900	71922123	425	425	425	424	206
548	20231120	100800	71834623	425	425	425	425	511
549	20231120	100700	71617448	426	426	426	426	238
550	20231120	100600	71516060	426	426	426	426	636
551	20231120	100500	71245124	426	426	426	426	537
552	20231120	100400	71016362	427	427	427	427	5
553	20231120	100300	71014227	427	427	427	427	0
554	20231120	100200	71014227	427	426	427	426	1039
555	20231120	100100	70570676	425	424	425	424	6716
556	20231120	100000	67722896	424	424	424	424	0
557	20231120	095900	67722896	424	424	424	424	1810
558	20231120	095800	66955456	424	424	424	423	49
559	20231120	095700	66934716	423	424	424	423	25
560	20231120	095600	66924136	424	424	424	424	295
561	20231120	095500	66799056	424	424	424	424	61
562	20231120	095400	66773192	423	423	423	423	8000
563	20231120	095300	63389192	423	424	424	423	1003
564	20231120	095200	62964921	423	424	424	423	12160
565	20231120	095100	57821239	423	423	423	423	8922
566	20231120	095000	54047233	423	423	423	423	0
567	20231120	094900	54047233	423	423	423	423	1
568	20231120	094800	54046810	422	423	423	422	61
569	20231120	094700	54021067	422	422	423	422	130
570	20231120	094600	53966205	422	422	423	422	591
571	20231120	094500	53716802	422	422	422	422	101
572	20231120	094400	53674180	423	422	423	422	883
573	20231120	094300	53301481	422	422	422	422	84
574	20231120	094200	53266033	423	424	424	420	20033
575	20231120	094100	44850772	424	423	424	421	5133
576	20231120	094000	42686354	425	425	425	423	215
577	20231120	093900	42595399	424	425	425	422	6626
578	20231120	093800	39787534	427	427	427	425	1032
579	20231120	093700	39348882	427	427	427	425	113
580	20231120	093600	39300633	427	426	427	425	2334
581	20231120	093500	38308027	426	423	426	423	17
582	20231120	093400	38300796	425	425	425	423	4641
583	20231120	093300	36337177	425	425	425	425	0
584	20231120	093200	36337177	425	426	426	425	339
585	20231120	093100	36193078	426	426	426	426	56
586	20231120	093000	36169222	427	427	427	427	40455
587	20231120	092900	18894937	427	426	427	426	51
588	20231120	092800	18873210	427	427	427	427	1
589	20231120	092700	18872783	427	427	427	427	149
590	20231120	092600	18809160	426	427	427	426	21
591	20231120	092500	18800203	427	426	427	426	73
592	20231120	092400	18769033	428	428	428	428	0
593	20231120	092300	18769033	428	428	428	428	0
594	20231120	092200	18769033	428	428	428	428	507
595	20231120	092100	18552037	428	428	428	428	116
596	20231120	092000	18502389	428	428	428	428	0
597	20231120	091900	18502389	428	427	428	427	1415
598	20231120	091800	17898169	427	425	427	425	845
599	20231120	091700	17539042	428	428	428	428	0
600	20231120	091600	17539042	428	428	429	427	2405
601	20231120	091500	16508316	429	427	429	427	1030
602	20231120	091400	16066460	429	429	429	429	1
603	20231120	091300	16066031	428	426	429	426	24146
604	20231120	091200	5778417	426	426	426	426	10
605	20231120	091100	5774157	426	424	426	424	558
606	20231120	091000	5537213	424	424	424	424	194
607	20231120	090900	5454957	426	426	426	426	49
608	20231120	090800	5434083	426	426	426	426	243
609	20231120	090700	5330565	423	426	426	423	538
610	20231120	090600	5102400	426	424	426	424	4084
611	20231120	090500	3365826	424	424	424	424	97
612	20231120	090400	3324698	424	424	424	424	103
613	20231120	090300	3281026	424	421	424	420	1055
614	20231120	090200	2837772	424	424	424	424	100
615	20231120	090100	2795372	424	423	424	423	1072
616	20231120	090000	2340944	424	422	424	421	5555