KissMeData/025750/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	190300	11447069427	906	906	906	906	56849
3	20231122	190200	11447069427	906	906	906	906	0
4	20231122	190100	11447069427	906	906	906	906	0
5	20231122	190000	11447069427	906	906	906	906	0
6	20231122	185900	11447069427	906	906	906	906	0
7	20231122	185800	11447069427	906	906	906	906	0
8	20231122	185700	11447069427	906	906	906	906	0
9	20231122	185600	11447069427	906	906	906	906	0
10	20231122	185500	11447069427	906	906	906	906	0
11	20231122	185400	11447069427	906	906	906	906	0
12	20231122	185300	11447069427	906	906	906	906	0
13	20231122	185200	11447069427	906	906	906	906	0
14	20231122	185100	11447069427	906	906	906	906	0
15	20231122	185000	11447069427	906	906	906	906	0
16	20231122	184900	11447069427	906	906	906	906	0
17	20231122	184800	11447069427	906	906	906	906	0
18	20231122	184700	11447069427	906	906	906	906	0
19	20231122	184600	11447069427	906	906	906	906	0
20	20231122	184500	11447069427	906	906	906	906	0
21	20231122	184400	11447069427	906	906	906	906	0
22	20231122	184300	11447069427	906	906	906	906	0
23	20231122	184200	11447069427	906	906	906	906	0
24	20231122	184100	11447069427	906	906	906	906	0
25	20231122	184000	11447069427	906	906	906	906	0
26	20231122	183900	11447069427	906	906	906	906	0
27	20231122	183800	11447069427	906	906	906	906	0
28	20231122	183700	11447069427	906	906	906	906	0
29	20231122	183600	11447069427	906	906	906	906	0
30	20231122	183500	11447069427	906	906	906	906	0
31	20231122	183400	11447069427	906	906	906	906	0
32	20231122	183300	11447069427	906	906	906	906	56849
33	20231122	183200	11447069427	906	906	906	906	0
34	20231122	183100	11447069427	906	906	906	906	0
35	20231122	183000	11447069427	906	906	906	906	0
36	20231122	182900	11447069427	906	906	906	906	0
37	20231122	182800	11447069427	906	906	906	906	0
38	20231122	182700	11447069427	906	906	906	906	0
39	20231122	182600	11447069427	906	906	906	906	0
40	20231122	182500	11447069427	906	906	906	906	0
41	20231122	182400	11447069427	906	906	906	906	0
42	20231122	182300	11447069427	906	906	906	906	0
43	20231122	182200	11447069427	906	906	906	906	0
44	20231122	182100	11447069427	906	906	906	906	0
45	20231122	182000	11447069427	906	906	906	906	0
46	20231122	181900	11447069427	906	906	906	906	0
47	20231122	181800	11447069427	906	906	906	906	0
48	20231122	181700	11447069427	906	906	906	906	0
49	20231122	181600	11447069427	906	906	906	906	0
50	20231122	181500	11447069427	906	906	906	906	0
51	20231122	181400	11447069427	906	906	906	906	0
52	20231122	181300	11447069427	906	906	906	906	0
53	20231122	181200	11447069427	906	906	906	906	0
54	20231122	181100	11447069427	906	906	906	906	0
55	20231122	181000	11447069427	906	906	906	906	0
56	20231122	180900	11447069427	906	906	906	906	0
57	20231122	180800	11447069427	906	906	906	906	0
58	20231122	180700	11447069427	906	906	906	906	0
59	20231122	180600	11447069427	906	906	906	906	0
60	20231122	180500	11447069427	906	906	906	906	0
61	20231122	180400	11447069427	906	906	906	906	0
62	20231122	180300	11447069427	906	906	906	906	56849
63	20231122	180200	11447069427	906	906	906	906	0
64	20231122	180100	11447069427	906	906	906	906	0
65	20231122	180000	11447069427	906	906	906	906	0
66	20231122	175900	11447069427	906	906	906	906	0
67	20231122	175800	11447069427	906	906	906	906	0
68	20231122	175700	11447069427	906	906	906	906	0
69	20231122	175600	11447069427	906	906	906	906	0
70	20231122	175500	11447069427	906	906	906	906	0
71	20231122	175400	11447069427	906	906	906	906	0
72	20231122	175300	11447069427	906	906	906	906	0
73	20231122	175200	11447069427	906	906	906	906	0
74	20231122	175100	11447069427	906	906	906	906	0
75	20231122	175000	11447069427	906	906	906	906	0
76	20231122	174900	11447069427	906	906	906	906	0
77	20231122	174800	11447069427	906	906	906	906	0
78	20231122	174700	11447069427	906	906	906	906	0
79	20231122	174600	11447069427	906	906	906	906	0
80	20231122	174500	11447069427	906	906	906	906	0
81	20231122	174400	11447069427	906	906	906	906	0
82	20231122	174300	11447069427	906	906	906	906	0
83	20231122	174200	11447069427	906	906	906	906	0
84	20231122	174100	11447069427	906	906	906	906	0
85	20231122	174000	11447069427	906	906	906	906	0
86	20231122	173900	11447069427	906	906	906	906	0
87	20231122	173800	11447069427	906	906	906	906	0
88	20231122	173700	11447069427	906	906	906	906	0
89	20231122	173600	11447069427	906	906	906	906	0
90	20231122	173500	11447069427	906	906	906	906	0
91	20231122	173400	11447069427	906	906	906	906	0
92	20231122	173300	11447069427	906	906	906	906	56849
93	20231122	173200	11447069427	906	906	906	906	0
94	20231122	173100	11447069427	906	906	906	906	0
95	20231122	173000	11447069427	906	906	906	906	0
96	20231122	172900	11447069427	906	906	906	906	0
97	20231122	172800	11447069427	906	906	906	906	0
98	20231122	172700	11447069427	906	906	906	906	0
99	20231122	172600	11447069427	906	906	906	906	0
100	20231122	172500	11447069427	906	906	906	906	0
101	20231122	172400	11447069427	906	906	906	906	0
102	20231122	172300	11447069427	906	906	906	906	0
103	20231122	172200	11447069427	906	906	906	906	0
104	20231122	172100	11447069427	906	906	906	906	0
105	20231122	172000	11447069427	906	906	906	906	0
106	20231122	171900	11447069427	906	906	906	906	0
107	20231122	171800	11447069427	906	906	906	906	0
108	20231122	171700	11447069427	906	906	906	906	0
109	20231122	171600	11447069427	906	906	906	906	0
110	20231122	171500	11447069427	906	906	906	906	0
111	20231122	171400	11447069427	906	906	906	906	0
112	20231122	171300	11447069427	906	906	906	906	0
113	20231122	171200	11447069427	906	906	906	906	0
114	20231122	171100	11447069427	906	906	906	906	0
115	20231122	171000	11447069427	906	906	906	906	0
116	20231122	170900	11447069427	906	906	906	906	0
117	20231122	170800	11447069427	906	906	906	906	0
118	20231122	170700	11447069427	906	906	906	906	0
119	20231122	170600	11447069427	906	906	906	906	0
120	20231122	170500	11447069427	906	906	906	906	0
121	20231122	170400	11447069427	906	906	906	906	0
122	20231122	170300	11447069427	906	906	906	906	56849
123	20231122	170200	11447069427	906	906	906	906	0
124	20231122	170100	11447069427	906	906	906	906	0
125	20231122	170000	11447069427	906	906	906	906	0
126	20231122	165900	11447069427	906	906	906	906	0
127	20231122	165800	11447069427	906	906	906	906	0
128	20231122	165700	11447069427	906	906	906	906	0
129	20231122	165600	11447069427	906	906	906	906	0
130	20231122	165500	11447069427	906	906	906	906	0
131	20231122	165400	11447069427	906	906	906	906	0
132	20231122	165300	11447069427	906	906	906	906	0
133	20231122	165200	11447069427	906	906	906	906	0
134	20231122	165100	11447069427	906	906	906	906	0
135	20231122	165000	11447069427	906	906	906	906	0
136	20231122	164900	11447069427	906	906	906	906	0
137	20231122	164800	11447069427	906	906	906	906	0
138	20231122	164700	11447069427	906	906	906	906	0
139	20231122	164600	11447069427	906	906	906	906	0
140	20231122	164500	11447069427	906	906	906	906	0
141	20231122	164400	11447069427	906	906	906	906	0
142	20231122	164300	11447069427	906	906	906	906	0
143	20231122	164200	11447069427	906	906	906	906	0
144	20231122	164100	11447069427	906	906	906	906	0
145	20231122	164000	11447069427	906	906	906	906	0
146	20231122	163900	11447069427	906	906	906	906	0
147	20231122	163800	11447069427	906	906	906	906	0
148	20231122	163700	11447069427	906	906	906	906	0
149	20231122	163600	11447069427	906	906	906	906	0
150	20231122	163500	11447069427	906	906	906	906	0
151	20231122	163400	11447069427	906	906	906	906	0
152	20231122	163300	11447069427	906	906	906	906	56849
153	20231122	163200	11447069427	906	906	906	906	0
154	20231122	163100	11447069427	906	906	906	906	0
155	20231122	163000	11447069427	906	906	906	906	0
156	20231122	162900	11447069427	906	906	906	906	0
157	20231122	162800	11447069427	906	906	906	906	0
158	20231122	162700	11447069427	906	906	906	906	0
159	20231122	162600	11447069427	906	906	906	906	0
160	20231122	162500	11447069427	906	906	906	906	0
161	20231122	162400	11447069427	906	906	906	906	0
162	20231122	162300	11447069427	906	906	906	906	0
163	20231122	162200	11447069427	906	906	906	906	0
164	20231122	162100	11447069427	906	906	906	906	0
165	20231122	162000	11447069427	906	906	906	906	0
166	20231122	161900	11447069427	906	906	906	906	0
167	20231122	161800	11447069427	906	906	906	906	0
168	20231122	161700	11447069427	906	906	906	906	0
169	20231122	161600	11447069427	906	906	906	906	0
170	20231122	161500	11447069427	906	906	906	906	0
171	20231122	161400	11447069427	906	906	906	906	0
172	20231122	161300	11447069427	906	906	906	906	0
173	20231122	161200	11447069427	906	906	906	906	0
174	20231122	161100	11447069427	906	906	906	906	0
175	20231122	161000	11447069427	906	906	906	906	0
176	20231122	160900	11447069427	906	906	906	906	0
177	20231122	160800	11447069427	906	906	906	906	0
178	20231122	160700	11447069427	906	906	906	906	0
179	20231122	160600	11447069427	906	906	906	906	0
180	20231122	160500	11447069427	906	906	906	906	0
181	20231122	160400	11447069427	906	906	906	906	0
182	20231122	160300	11447069427	906	906	906	906	56849
183	20231122	160200	11447069427	906	906	906	906	0
184	20231122	160100	11447069427	906	906	906	906	0
185	20231122	160000	11447069427	906	906	906	906	0
186	20231122	155900	11447069427	906	906	906	906	0
187	20231122	155800	11447069427	906	906	906	906	0
188	20231122	155700	11447069427	906	906	906	906	0
189	20231122	155600	11447069427	906	906	906	906	0
190	20231122	155500	11447069427	906	906	906	906	0
191	20231122	155400	11447069427	906	906	906	906	0
192	20231122	155300	11447069427	906	906	906	906	0
193	20231122	155200	11447069427	906	906	906	906	0
194	20231122	155100	11447069427	906	906	906	906	0
195	20231122	155000	11447069427	906	906	906	906	0
196	20231122	154900	11447069427	906	906	906	906	0
197	20231122	154800	11447069427	906	906	906	906	0
198	20231122	154700	11447069427	906	906	906	906	0
199	20231122	154600	11447069427	906	906	906	906	0
200	20231122	154500	11447069427	906	906	906	906	0
201	20231122	154400	11447069427	906	906	906	906	0
202	20231122	154300	11447069427	906	906	906	906	0
203	20231122	154200	11447069427	906	906	906	906	0
204	20231122	154100	11447069427	906	906	906	906	0
205	20231122	154000	11447069427	906	906	906	906	0
206	20231122	153900	11447069427	906	906	906	906	0
207	20231122	153800	11447069427	906	906	906	906	0
208	20231122	153700	11447069427	906	906	906	906	0
209	20231122	153600	11447069427	906	906	906	906	0
210	20231122	153500	11447069427	906	906	906	906	0
211	20231122	153400	11447069427	906	906	906	906	0
212	20231122	153300	11447069427	906	906	906	906	56849
213	20231122	153200	11447069427	906	906	906	906	0
214	20231122	153100	11447069427	906	906	906	906	0
215	20231122	153000	11447069427	906	906	906	906	56849
216	20231122	152900	11395564233	907	907	907	907	0
217	20231122	152800	11395564233	907	907	907	907	0
218	20231122	152700	11395564233	907	907	907	907	0
219	20231122	152600	11395564233	907	907	907	907	0
220	20231122	152500	11395564233	907	907	907	907	0
221	20231122	152400	11395564233	907	907	907	907	0
222	20231122	152300	11395564233	907	907	907	907	0
223	20231122	152200	11395564233	907	907	907	907	0
224	20231122	152100	11395564233	907	907	907	907	0
225	20231122	152000	11395564233	907	907	907	907	0
226	20231122	151900	11395564233	907	906	907	905	26698
227	20231122	151800	11371391525	907	909	909	905	70809
228	20231122	151700	11307235615	908	908	911	908	17415
229	20231122	151600	11291411071	909	911	911	909	7971
230	20231122	151500	11284162477	911	910	911	909	4585
231	20231122	151400	11279990028	910	911	911	907	7327
232	20231122	151300	11273334828	909	911	912	908	24652
233	20231122	151200	11250930216	910	911	911	908	18355
234	20231122	151100	11234226203	912	913	914	910	26927
235	20231122	151000	11209693651	913	916	916	913	1233
236	20231122	150900	11208564679	916	917	917	911	10591
237	20231122	150800	11198894823	916	919	919	914	50253
238	20231122	150700	11152841423	919	921	922	919	18886
239	20231122	150600	11135466831	921	922	922	921	6027
240	20231122	150500	11129914701	923	925	925	923	2510
241	20231122	150400	11127596950	925	923	928	922	8112
242	20231122	150300	11120094003	923	925	925	923	3486
243	20231122	150200	11116872245	925	926	927	925	5966
244	20231122	150100	11111349196	925	924	926	924	3171
245	20231122	150000	11108417944	924	922	924	921	5964
246	20231122	145900	11102914355	923	922	923	922	1585
247	20231122	145800	11101452540	921	921	921	921	1
248	20231122	145700	11101451619	921	921	922	920	10502
249	20231122	145600	11091786949	921	922	922	921	3339
250	20231122	145500	11088711499	922	921	922	921	311
251	20231122	145400	11088425043	921	922	922	921	10998
252	20231122	145300	11078293372	922	922	923	921	14255
253	20231122	145200	11065153533	922	923	923	922	2476
254	20231122	145100	11062868259	924	925	925	923	10810
255	20231122	145000	11052878205	925	926	926	925	12246
256	20231122	144900	11041550585	926	927	927	925	3827
257	20231122	144800	11038007389	928	929	931	928	2018
258	20231122	144700	11036133501	931	930	931	929	15
259	20231122	144600	11036119559	931	930	931	928	577
260	20231122	144500	11035583308	931	930	931	930	466
261	20231122	144400	11035149793	930	925	930	925	10086
262	20231122	144300	11025803212	925	927	927	925	1781
263	20231122	144200	11024155284	924	926	927	924	2107
264	20231122	144100	11022204664	926	925	927	925	3377
265	20231122	144000	11019076317	925	925	926	925	4048
266	20231122	143900	11015329539	926	925	926	925	514
267	20231122	143800	11014853591	925	925	926	925	2649
268	20231122	143700	11012403264	925	927	927	925	2346
269	20231122	143600	11010232051	927	927	927	926	381
270	20231122	143500	11009879005	927	926	927	926	3167
271	20231122	143400	11006946196	926	925	927	925	3583
272	20231122	143300	11003631010	925	926	927	924	3445
273	20231122	143200	11000445118	925	928	928	925	14503
274	20231122	143100	10987016023	927	926	928	926	3200
275	20231122	143000	10984051703	926	929	929	925	23536
276	20231122	142900	10962234059	929	932	932	929	36813
277	20231122	142800	10927991317	931	932	932	931	7417
278	20231122	142700	10921085840	935	932	935	932	1093
279	20231122	142600	10920065572	932	933	935	932	6258
280	20231122	142500	10914231556	933	935	935	933	5109
281	20231122	142400	10909462295	935	935	935	935	661
282	20231122	142300	10908844260	935	934	935	934	21
283	20231122	142200	10908824626	934	934	936	934	3659
284	20231122	142100	10905405100	934	935	936	934	2681
285	20231122	142000	10902898884	935	935	935	935	638
286	20231122	141900	10902302354	935	935	936	935	4620
287	20231122	141800	10897982211	936	936	936	936	205
288	20231122	141700	10897790331	935	935	936	935	1963
289	20231122	141600	10895954900	935	936	936	935	1173
290	20231122	141500	10894857884	936	936	937	936	7646
291	20231122	141400	10887701127	936	937	938	936	3978
292	20231122	141300	10883973880	937	936	937	936	3989
293	20231122	141200	10880240014	936	937	937	936	928
294	20231122	141100	10879370806	938	938	938	938	52
295	20231122	141000	10879322030	937	937	939	937	2940
296	20231122	140900	10876562393	936	937	937	936	921
297	20231122	140800	10875700336	936	937	939	936	634
298	20231122	140700	10875106217	937	936	939	935	5567
299	20231122	140600	10869894772	936	934	936	934	8820
300	20231122	140500	10861648186	934	934	935	933	8013
301	20231122	140400	10854169392	934	935	935	933	11563
302	20231122	140300	10843368956	936	937	937	935	2361
303	20231122	140200	10841160482	939	935	939	935	2371
304	20231122	140100	10838943445	935	939	939	934	31456
305	20231122	140000	10809510890	939	939	940	938	6233
306	20231122	135900	10803660258	939	939	939	938	777
307	20231122	135800	10802931355	939	939	939	939	1769
308	20231122	135700	10801270264	938	938	938	938	1842
309	20231122	135600	10799542468	939	939	939	938	5252
310	20231122	135500	10794614742	939	939	939	938	4911
311	20231122	135400	10790005663	939	939	940	939	10270
312	20231122	135300	10780356323	940	941	941	939	7051
313	20231122	135200	10773729660	942	941	942	941	1176
314	20231122	135100	10772622992	941	940	941	939	4609
315	20231122	135000	10768295061	941	940	941	939	14690
316	20231122	134900	10754488059	940	941	941	940	4578
317	20231122	134800	10750180900	941	941	943	941	12858
318	20231122	134700	10738074859	941	943	943	941	4080
319	20231122	134600	10734232496	942	944	944	942	655
320	20231122	134500	10733615243	944	942	944	941	6472
321	20231122	134400	10727519044	942	944	944	941	12092
322	20231122	134300	10716130390	944	944	944	944	36
323	20231122	134200	10716096406	948	943	948	943	2
324	20231122	134100	10716094515	943	945	945	943	11504
325	20231122	134000	10705242740	945	946	947	945	5286
326	20231122	133900	10700240235	946	945	948	944	8122
327	20231122	133800	10692564108	948	945	950	944	2873
328	20231122	133700	10689848942	946	950	951	943	19466
329	20231122	133600	10671385623	951	951	952	950	8414
330	20231122	133500	10663383777	952	949	952	949	5105
331	20231122	133400	10658535020	950	949	950	949	4732
332	20231122	133300	10654042580	950	951	952	949	18721
333	20231122	133200	10636250200	952	951	954	950	12740
334	20231122	133100	10624134357	952	953	954	950	8560
335	20231122	133000	10615979007	954	952	955	952	22398
336	20231122	132900	10594621821	953	943	953	942	29534
337	20231122	132800	10566638768	942	943	943	942	495
338	20231122	132700	10566171984	943	944	944	943	182
339	20231122	132600	10566000349	944	944	944	944	117
340	20231122	132500	10565889901	944	944	944	944	77
341	20231122	132400	10565817213	942	942	944	942	378
342	20231122	132300	10565460958	941	941	943	941	4489
343	20231122	132200	10561235272	941	941	941	941	600
344	20231122	132100	10560670672	940	943	943	940	6825
345	20231122	132000	10554246670	943	943	943	941	7385
346	20231122	131900	10547292685	943	942	944	942	6240
347	20231122	131800	10541408652	942	946	947	942	4063
348	20231122	131700	10537579176	947	947	947	944	196
349	20231122	131600	10537393966	948	947	948	943	10797
350	20231122	131500	10527197088	948	948	948	948	564
351	20231122	131400	10526662416	948	948	948	947	630
352	20231122	131300	10526065756	948	947	949	947	2072
353	20231122	131200	10524103538	947	948	949	947	1641
354	20231122	131100	10522548378	947	948	949	947	7511
355	20231122	131000	10515428118	949	953	953	949	2782
356	20231122	130900	10512787572	955	949	955	949	1075
357	20231122	130800	10511765242	949	954	954	949	9912
358	20231122	130700	10502348743	955	955	955	953	298
359	20231122	130600	10502064560	955	955	955	954	780
360	20231122	130500	10501319860	955	955	956	955	1107
361	20231122	130400	10500262669	955	956	957	955	6289
362	20231122	130300	10494251469	956	957	957	956	585
363	20231122	130200	10493691632	957	956	957	956	76
364	20231122	130100	10493618935	956	954	956	953	2619
365	20231122	130000	10491120404	954	954	955	954	265
366	20231122	125900	10490867593	955	957	957	955	503
367	20231122	125800	10490386269	956	956	957	956	10778
368	20231122	125700	10480081437	956	956	957	956	2153
369	20231122	125600	10478023142	956	952	956	950	4601
370	20231122	125500	10473640825	952	951	952	951	54
371	20231122	125400	10473589457	951	951	951	951	1483
372	20231122	125300	10472179124	952	951	952	951	421
373	20231122	125200	10471778553	951	951	952	951	2263
374	20231122	125100	10469626422	951	952	952	951	2504
375	20231122	125000	10467244750	952	952	952	951	6169
376	20231122	124900	10461376259	952	952	952	951	1340
377	20231122	124800	10460100698	952	952	952	951	4716
378	20231122	124700	10455615020	952	954	954	952	5599
379	20231122	124600	10450281087	953	956	956	952	11361
380	20231122	124500	10439459034	954	956	956	954	972
381	20231122	124400	10438531200	955	957	957	955	1012
382	20231122	124300	10437564689	956	956	957	956	2149
383	20231122	124200	10435509917	956	954	956	954	52
384	20231122	124100	10435460305	953	957	957	953	1809
385	20231122	124000	10433732746	957	957	957	954	13433
386	20231122	123900	10420895554	957	958	958	957	3830
387	20231122	123800	10417230242	958	958	958	957	4998
388	20231122	123700	10412444228	959	959	960	957	1931
389	20231122	123600	10410593316	959	956	959	955	2368
390	20231122	123500	10408328876	956	960	960	956	1182
391	20231122	123400	10407198822	960	956	960	956	5672
392	20231122	123300	10401760133	956	954	956	954	3580
393	20231122	123200	10398338529	956	955	956	954	8725
394	20231122	123100	10390008946	955	955	955	954	2705
395	20231122	123000	10387426893	955	954	955	954	1041
396	20231122	122900	10386433210	954	956	956	954	7283
397	20231122	122800	10379483679	956	956	957	955	2181
398	20231122	122700	10377397992	957	957	958	957	4973
399	20231122	122600	10372635531	957	953	957	953	3932
400	20231122	122500	10368881794	953	962	963	952	16334
401	20231122	122400	10353268882	963	963	965	962	14216
402	20231122	122300	10339569107	964	961	965	960	39233
403	20231122	122200	10301752208	962	953	962	953	17591
404	20231122	122100	10284951818	954	963	964	952	41695
405	20231122	122000	10245021909	964	964	966	961	26503
406	20231122	121900	10219490099	965	962	966	962	55193
407	20231122	121800	10166300453	963	957	963	957	42049
408	20231122	121700	10125963231	958	953	958	953	21683
409	20231122	121600	10105240978	955	952	955	950	10562
410	20231122	121500	10095177055	950	950	953	944	7156
411	20231122	121400	10088363732	944	943	951	943	12646
412	20231122	121300	10076405610	943	945	945	943	1000
413	20231122	121200	10075461121	945	944	945	944	1155
414	20231122	121100	10074370680	944	944	945	943	9049
415	20231122	121000	10065828458	944	943	946	943	1580
416	20231122	120900	10064336389	945	945	945	942	1046
417	20231122	120800	10063350978	945	942	945	941	4900
418	20231122	120700	10058736649	940	940	942	940	6391
419	20231122	120600	10052727037	940	946	947	940	20605
420	20231122	120500	10033305137	947	946	947	946	1303
421	20231122	120400	10032072421	946	946	948	946	1601
422	20231122	120300	10030557038	948	948	948	946	217
423	20231122	120200	10030351324	948	949	950	944	1473
424	20231122	120100	10028958522	950	950	950	944	554
425	20231122	120000	10028434484	944	947	948	943	4907
426	20231122	115900	10023797400	947	951	951	947	10261
427	20231122	115800	10014051389	950	955	955	950	25155
428	20231122	115700	9990091882	953	954	956	953	4652
429	20231122	115600	9985653401	956	956	957	954	18897
430	20231122	115500	9967594246	956	951	956	951	12732
431	20231122	115400	9955448584	953	949	954	948	10830
432	20231122	115300	9945141734	949	948	949	947	2637
433	20231122	115200	9942641042	947	947	948	946	1316
434	20231122	115100	9941395070	947	946	948	946	5543
435	20231122	115000	9936147437	946	945	948	944	4112
436	20231122	114900	9932259379	947	944	947	944	1215
437	20231122	114800	9931111475	944	945	948	943	17059
438	20231122	114700	9914995613	944	942	946	941	7874
439	20231122	114600	9907570103	943	945	945	941	13962
440	20231122	114500	9894408051	945	947	947	943	1880
441	20231122	114400	9892631657	948	942	949	942	6148
442	20231122	114300	9886822314	942	947	948	937	23635
443	20231122	114200	9864621014	947	957	957	940	45288
444	20231122	114100	9821735183	957	962	964	957	49417
445	20231122	114000	9774209162	960	961	963	957	87363
446	20231122	113900	9690339409	963	951	967	946	172972
447	20231122	113800	9523999608	951	936	951	936	21413
448	20231122	113700	9503768169	935	935	935	934	673
449	20231122	113600	9503138925	935	937	937	934	10328
450	20231122	113500	9493484253	937	936	937	935	923
451	20231122	113400	9492621121	936	937	937	936	710
452	20231122	113300	9491956274	937	936	937	936	1915
453	20231122	113200	9490163039	935	936	936	935	8052
454	20231122	113100	9482633907	935	937	937	935	4791
455	20231122	113000	9478152220	935	936	936	935	20011
456	20231122	112900	9459441865	936	936	937	936	3019
457	20231122	112800	9456615980	937	937	937	936	1517
458	20231122	112700	9455195451	937	938	938	937	2559
459	20231122	112600	9452795999	938	939	939	938	1339
460	20231122	112500	9451539004	937	937	937	937	5
461	20231122	112400	9451534319	937	937	937	937	19
462	20231122	112300	9451516516	937	937	937	935	10188
463	20231122	112200	9441978590	937	937	938	937	1032
464	20231122	112100	9441011135	937	937	938	937	1989
465	20231122	112000	9439146154	937	937	937	936	3399
466	20231122	111900	9435964499	936	938	938	936	22817
467	20231122	111800	9414588554	938	938	940	938	545
468	20231122	111700	9414076608	940	938	940	938	6078
469	20231122	111600	9408374082	938	938	938	937	2980
470	20231122	111500	9405581110	938	937	938	937	6310
471	20231122	111400	9399667463	937	940	940	937	28341
472	20231122	111300	9373083602	940	938	943	937	1352
473	20231122	111200	9371815773	938	940	943	938	8579
474	20231122	111100	9363741781	944	942	944	939	13859
475	20231122	111000	9350706645	942	947	947	942	2426
476	20231122	110900	9348418469	944	944	948	944	386
477	20231122	110800	9348054081	944	948	948	944	2507
478	20231122	110700	9345687467	944	949	949	944	365
479	20231122	110600	9345341428	949	944	949	944	2384
480	20231122	110500	9343086593	944	947	947	943	3191
481	20231122	110400	9340074124	947	946	947	944	5842
482	20231122	110300	9334551943	947	944	947	943	1058
483	20231122	110200	9333553215	944	947	952	944	6482
484	20231122	110100	9327401170	947	950	951	947	7624
485	20231122	110000	9320172424	950	949	951	949	3081
486	20231122	105900	9317245763	950	948	952	946	12981
487	20231122	105800	9304928191	945	941	947	940	9947
488	20231122	105700	9295540837	937	939	944	937	23687
489	20231122	105600	9273303799	939	941	941	937	2555
490	20231122	105500	9270908596	937	941	941	937	26491
491	20231122	105400	9246047437	941	941	944	940	7807
492	20231122	105300	9238701565	944	940	945	940	2833
493	20231122	105200	9236031106	940	945	945	940	3230
494	20231122	105100	9232992612	945	944	945	938	30278
495	20231122	105000	9204506524	945	946	946	945	3582
496	20231122	104900	9201121498	945	950	951	943	13904
497	20231122	104800	9187946280	951	955	956	951	17849
498	20231122	104700	9170940764	956	957	958	955	26865
499	20231122	104600	9145257462	955	957	959	954	32226
500	20231122	104500	9114449797	958	957	959	955	17328
501	20231122	104400	9097860377	955	956	957	953	13813
502	20231122	104300	9084674399	954	950	957	949	30043
503	20231122	104200	9056021236	949	950	950	949	311
504	20231122	104100	9055725896	950	949	950	948	3887
505	20231122	104000	9052037891	949	947	950	947	6819
506	20231122	103900	9045568588	948	948	949	947	1833
507	20231122	103800	9043831001	949	949	949	948	2029
508	20231122	103700	9041907401	949	950	950	948	3172
509	20231122	103600	9038895137	950	942	950	942	4587
510	20231122	103500	9034553664	942	941	945	940	6938
511	20231122	103400	9028018941	941	942	942	941	3487
512	20231122	103300	9024737452	941	944	944	940	2476
513	20231122	103200	9022406628	943	952	952	941	6455
514	20231122	103100	9016290198	952	950	953	937	26196
515	20231122	103000	8991422831	950	951	954	950	64622
516	20231122	102900	8929875599	950	941	950	941	37372
517	20231122	102800	8894438711	941	937	941	937	33701
518	20231122	102700	8862855257	937	935	937	934	13635
519	20231122	102600	8850083806	935	935	937	934	14238
520	20231122	102500	8836771412	935	934	935	932	5844
521	20231122	102400	8831316097	933	935	935	933	24179
522	20231122	102300	8808733098	935	937	937	934	31537
523	20231122	102200	8779238375	936	938	938	936	11578
524	20231122	102100	8768386913	938	939	939	937	8112
525	20231122	102000	8760780668	939	939	939	937	11271
526	20231122	101900	8750208973	938	940	940	937	29253
527	20231122	101800	8722759098	940	944	944	939	36667
528	20231122	101700	8688245299	944	945	945	943	6849
529	20231122	101600	8681782478	945	947	947	943	12180
530	20231122	101500	8670283128	948	949	949	946	13999
531	20231122	101400	8657027670	949	950	950	945	34553
532	20231122	101300	8624249733	950	943	950	943	28319
533	20231122	101200	8597429401	944	943	945	941	33861
534	20231122	101100	8565501407	942	949	949	941	59466
535	20231122	101000	8509408100	949	951	952	949	66142
536	20231122	100900	8446544637	951	957	957	951	39275
537	20231122	100800	8409081293	957	958	958	956	16100
538	20231122	100700	8393676831	958	959	960	958	21135
539	20231122	100600	8373429379	958	964	964	958	16068
540	20231122	100500	8358018423	964	965	965	960	14663
541	20231122	100400	8343920682	965	958	965	958	9785
542	20231122	100300	8334519799	959	958	960	958	27445
543	20231122	100200	8308202947	958	959	959	957	13128
544	20231122	100100	8295633926	959	956	961	956	4457
545	20231122	100000	8291362824	961	965	967	956	62600
546	20231122	095900	8231186758	967	969	969	965	11640
547	20231122	095800	8219927724	969	969	969	968	2969
548	20231122	095700	8217052040	969	967	970	967	6712
549	20231122	095600	8210555097	966	967	967	965	29547
550	20231122	095500	8182006548	967	967	969	966	9729
551	20231122	095400	8172593552	967	968	968	964	12617
552	20231122	095300	8160412326	968	969	969	966	13980
553	20231122	095200	8146893919	968	970	970	967	30782
554	20231122	095100	8117079610	970	963	970	963	55207
555	20231122	095000	8063837552	963	961	965	959	51955
556	20231122	094900	8013831292	962	960	962	959	13146
557	20231122	094800	8001207334	960	960	961	959	12460
558	20231122	094700	7989248469	960	960	962	959	17834
559	20231122	094600	7972126904	961	958	961	957	21957
560	20231122	094500	7951078689	958	958	960	956	35144
561	20231122	094400	7917414064	959	964	965	958	93055
562	20231122	094300	7827987250	964	968	968	963	135070
563	20231122	094200	7697549917	967	975	975	967	151083
564	20231122	094100	7550962656	974	977	977	974	40858
565	20231122	094000	7511105083	977	978	979	976	42520
566	20231122	093900	7469561124	978	979	980	977	24533
567	20231122	093800	7445555526	979	979	979	978	19649
568	20231122	093700	7426332636	979	979	980	978	16778
569	20231122	093600	7409904708	979	977	980	976	52683
570	20231122	093500	7358394820	977	982	983	977	97737
571	20231122	093400	7262664192	983	984	984	980	47641
572	20231122	093300	7215876388	984	990	990	980	177092
573	20231122	093200	7041893361	990	987	990	985	42050
574	20231122	093100	7000398596	987	989	990	985	55876
575	20231122	093000	6945241852	989	993	993	983	127156
576	20231122	092900	6819861863	993	998	1000	991	114926
577	20231122	092800	6705394377	998	1004	1004	997	111952
578	20231122	092700	6593402416	1004	1003	1004	1002	29311
579	20231122	092600	6564005333	1004	1010	1010	1003	84351
580	20231122	092500	6479098224	1009	1000	1010	1000	90599
581	20231122	092400	6388068772	1001	1011	1012	999	201636
582	20231122	092300	6185805890	1012	1015	1022	1011	147342
583	20231122	092200	6036026797	1016	1014	1016	1010	132817
584	20231122	092100	5901565745	1014	1013	1018	1012	190534
585	20231122	092000	5708153474	1014	1022	1028	1003	549862
586	20231122	091900	5147088451	1023	1000	1029	1000	710583
587	20231122	091800	4424089447	999	995	1002	995	156616
588	20231122	091700	4267699809	995	986	995	984	113280
589	20231122	091600	4155354769	986	987	988	980	84417
590	20231122	091500	4072427386	986	988	990	984	43086
591	20231122	091400	4029893359	991	992	993	983	70680
592	20231122	091300	3960106041	992	994	994	991	66425
593	20231122	091200	3894163263	994	996	998	984	133403
594	20231122	091100	3761685078	996	999	1000	989	86467
595	20231122	091000	3675808268	1000	979	1009	977	249269
596	20231122	090900	3428595039	980	984	986	980	181639
597	20231122	090800	3250212981	983	994	995	983	206953
598	20231122	090700	3045746291	994	998	998	994	104179
599	20231122	090600	2941978016	997	1001	1001	997	283168
600	20231122	090500	2659134277	1001	1003	1004	1000	202770
601	20231122	090400	2456148729	1003	1008	1010	1000	421431
602	20231122	090300	2032445852	1010	1011	1030	1008	797072
603	20231122	090200	1221084127	1010	1003	1016	1002	1215378
604	20231122	090100	0	880	880	880	880	0
605	20231122	090000	0	880	880	880	880	0