KissMeData/008040/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	184800	284753887	933	933	933	933	13210
3	20231121	184700	284753887	933	933	933	933	0
4	20231121	184600	284753887	933	933	933	933	0
5	20231121	184500	284753887	933	933	933	933	0
6	20231121	184400	284753887	933	933	933	933	0
7	20231121	184300	284753887	933	933	933	933	0
8	20231121	184200	284753887	933	933	933	933	0
9	20231121	184100	284753887	933	933	933	933	0
10	20231121	184000	284753887	933	933	933	933	0
11	20231121	183900	284753887	933	933	933	933	0
12	20231121	183800	284753887	933	933	933	933	0
13	20231121	183700	284753887	933	933	933	933	0
14	20231121	183600	284753887	933	933	933	933	0
15	20231121	183500	284753887	933	933	933	933	0
16	20231121	183400	284753887	933	933	933	933	0
17	20231121	183300	284753887	933	933	933	933	0
18	20231121	183200	284753887	933	933	933	933	0
19	20231121	183100	284753887	933	933	933	933	0
20	20231121	183000	284753887	933	933	933	933	0
21	20231121	182900	284753887	933	933	933	933	0
22	20231121	182800	284753887	933	933	933	933	0
23	20231121	182700	284753887	933	933	933	933	0
24	20231121	182600	284753887	933	933	933	933	0
25	20231121	182500	284753887	933	933	933	933	0
26	20231121	182400	284753887	933	933	933	933	0
27	20231121	182300	284753887	933	933	933	933	0
28	20231121	182200	284753887	933	933	933	933	0
29	20231121	182100	284753887	933	933	933	933	0
30	20231121	182000	284753887	933	933	933	933	0
31	20231121	181900	284753887	933	933	933	933	0
32	20231121	181800	284753887	933	933	933	933	13210
33	20231121	181700	284753887	933	933	933	933	0
34	20231121	181600	284753887	933	933	933	933	0
35	20231121	181500	284753887	933	933	933	933	0
36	20231121	181400	284753887	933	933	933	933	0
37	20231121	181300	284753887	933	933	933	933	0
38	20231121	181200	284753887	933	933	933	933	0
39	20231121	181100	284753887	933	933	933	933	0
40	20231121	181000	284753887	933	933	933	933	0
41	20231121	180900	284753887	933	933	933	933	0
42	20231121	180800	284753887	933	933	933	933	0
43	20231121	180700	284753887	933	933	933	933	0
44	20231121	180600	284753887	933	933	933	933	0
45	20231121	180500	284753887	933	933	933	933	0
46	20231121	180400	284753887	933	933	933	933	0
47	20231121	180300	284753887	933	933	933	933	0
48	20231121	180200	284753887	933	933	933	933	0
49	20231121	180100	284753887	933	933	933	933	0
50	20231121	180000	284753887	933	933	933	933	0
51	20231121	175900	284753887	933	933	933	933	0
52	20231121	175800	284753887	933	933	933	933	0
53	20231121	175700	284753887	933	933	933	933	0
54	20231121	175600	284753887	933	933	933	933	0
55	20231121	175500	284753887	933	933	933	933	0
56	20231121	175400	284753887	933	933	933	933	0
57	20231121	175300	284753887	933	933	933	933	0
58	20231121	175200	284753887	933	933	933	933	0
59	20231121	175100	284753887	933	933	933	933	0
60	20231121	175000	284753887	933	933	933	933	0
61	20231121	174900	284753887	933	933	933	933	0
62	20231121	174800	284753887	933	933	933	933	13210
63	20231121	174700	284753887	933	933	933	933	0
64	20231121	174600	284753887	933	933	933	933	0
65	20231121	174500	284753887	933	933	933	933	0
66	20231121	174400	284753887	933	933	933	933	0
67	20231121	174300	284753887	933	933	933	933	0
68	20231121	174200	284753887	933	933	933	933	0
69	20231121	174100	284753887	933	933	933	933	0
70	20231121	174000	284753887	933	933	933	933	0
71	20231121	173900	284753887	933	933	933	933	0
72	20231121	173800	284753887	933	933	933	933	0
73	20231121	173700	284753887	933	933	933	933	0
74	20231121	173600	284753887	933	933	933	933	0
75	20231121	173500	284753887	933	933	933	933	0
76	20231121	173400	284753887	933	933	933	933	0
77	20231121	173300	284753887	933	933	933	933	0
78	20231121	173200	284753887	933	933	933	933	0
79	20231121	173100	284753887	933	933	933	933	0
80	20231121	173000	284753887	933	933	933	933	0
81	20231121	172900	284753887	933	933	933	933	0
82	20231121	172800	284753887	933	933	933	933	0
83	20231121	172700	284753887	933	933	933	933	0
84	20231121	172600	284753887	933	933	933	933	0
85	20231121	172500	284753887	933	933	933	933	0
86	20231121	172400	284753887	933	933	933	933	0
87	20231121	172300	284753887	933	933	933	933	0
88	20231121	172200	284753887	933	933	933	933	0
89	20231121	172100	284753887	933	933	933	933	0
90	20231121	172000	284753887	933	933	933	933	0
91	20231121	171900	284753887	933	933	933	933	0
92	20231121	171800	284753887	933	933	933	933	13210
93	20231121	171700	284753887	933	933	933	933	0
94	20231121	171600	284753887	933	933	933	933	0
95	20231121	171500	284753887	933	933	933	933	0
96	20231121	171400	284753887	933	933	933	933	0
97	20231121	171300	284753887	933	933	933	933	0
98	20231121	171200	284753887	933	933	933	933	0
99	20231121	171100	284753887	933	933	933	933	0
100	20231121	171000	284753887	933	933	933	933	0
101	20231121	170900	284753887	933	933	933	933	0
102	20231121	170800	284753887	933	933	933	933	0
103	20231121	170700	284753887	933	933	933	933	0
104	20231121	170600	284753887	933	933	933	933	0
105	20231121	170500	284753887	933	933	933	933	0
106	20231121	170400	284753887	933	933	933	933	0
107	20231121	170300	284753887	933	933	933	933	0
108	20231121	170200	284753887	933	933	933	933	0
109	20231121	170100	284753887	933	933	933	933	0
110	20231121	170000	284753887	933	933	933	933	0
111	20231121	165900	284753887	933	933	933	933	0
112	20231121	165800	284753887	933	933	933	933	0
113	20231121	165700	284753887	933	933	933	933	0
114	20231121	165600	284753887	933	933	933	933	0
115	20231121	165500	284753887	933	933	933	933	0
116	20231121	165400	284753887	933	933	933	933	0
117	20231121	165300	284753887	933	933	933	933	0
118	20231121	165200	284753887	933	933	933	933	0
119	20231121	165100	284753887	933	933	933	933	0
120	20231121	165000	284753887	933	933	933	933	0
121	20231121	164900	284753887	933	933	933	933	0
122	20231121	164800	284753887	933	933	933	933	13210
123	20231121	164700	284753887	933	933	933	933	0
124	20231121	164600	284753887	933	933	933	933	0
125	20231121	164500	284753887	933	933	933	933	0
126	20231121	164400	284753887	933	933	933	933	0
127	20231121	164300	284753887	933	933	933	933	0
128	20231121	164200	284753887	933	933	933	933	0
129	20231121	164100	284753887	933	933	933	933	0
130	20231121	164000	284753887	933	933	933	933	0
131	20231121	163900	284753887	933	933	933	933	0
132	20231121	163800	284753887	933	933	933	933	0
133	20231121	163700	284753887	933	933	933	933	0
134	20231121	163600	284753887	933	933	933	933	0
135	20231121	163500	284753887	933	933	933	933	0
136	20231121	163400	284753887	933	933	933	933	0
137	20231121	163300	284753887	933	933	933	933	0
138	20231121	163200	284753887	933	933	933	933	0
139	20231121	163100	284753887	933	933	933	933	0
140	20231121	163000	284753887	933	933	933	933	0
141	20231121	162900	284753887	933	933	933	933	0
142	20231121	162800	284753887	933	933	933	933	0
143	20231121	162700	284753887	933	933	933	933	0
144	20231121	162600	284753887	933	933	933	933	0
145	20231121	162500	284753887	933	933	933	933	0
146	20231121	162400	284753887	933	933	933	933	0
147	20231121	162300	284753887	933	933	933	933	0
148	20231121	162200	284753887	933	933	933	933	0
149	20231121	162100	284753887	933	933	933	933	0
150	20231121	162000	284753887	933	933	933	933	0
151	20231121	161900	284753887	933	933	933	933	0
152	20231121	161800	284753887	933	933	933	933	13210
153	20231121	161700	284753887	933	933	933	933	0
154	20231121	161600	284753887	933	933	933	933	0
155	20231121	161500	284753887	933	933	933	933	0
156	20231121	161400	284753887	933	933	933	933	0
157	20231121	161300	284753887	933	933	933	933	0
158	20231121	161200	284753887	933	933	933	933	0
159	20231121	161100	284753887	933	933	933	933	0
160	20231121	161000	284753887	933	933	933	933	0
161	20231121	160900	284753887	933	933	933	933	0
162	20231121	160800	284753887	933	933	933	933	0
163	20231121	160700	284753887	933	933	933	933	0
164	20231121	160600	284753887	933	933	933	933	0
165	20231121	160500	284753887	933	933	933	933	0
166	20231121	160400	284753887	933	933	933	933	0
167	20231121	160300	284753887	933	933	933	933	0
168	20231121	160200	284753887	933	933	933	933	0
169	20231121	160100	284753887	933	933	933	933	0
170	20231121	160000	284753887	933	933	933	933	0
171	20231121	155900	284753887	933	933	933	933	0
172	20231121	155800	284753887	933	933	933	933	0
173	20231121	155700	284753887	933	933	933	933	0
174	20231121	155600	284753887	933	933	933	933	0
175	20231121	155500	284753887	933	933	933	933	0
176	20231121	155400	284753887	933	933	933	933	0
177	20231121	155300	284753887	933	933	933	933	0
178	20231121	155200	284753887	933	933	933	933	0
179	20231121	155100	284753887	933	933	933	933	0
180	20231121	155000	284753887	933	933	933	933	0
181	20231121	154900	284753887	933	933	933	933	0
182	20231121	154800	284753887	933	933	933	933	13210
183	20231121	154700	284753887	933	933	933	933	0
184	20231121	154600	284753887	933	933	933	933	0
185	20231121	154500	284753887	933	933	933	933	0
186	20231121	154400	284753887	933	933	933	933	0
187	20231121	154300	284753887	933	933	933	933	0
188	20231121	154200	284753887	933	933	933	933	0
189	20231121	154100	284753887	933	933	933	933	0
190	20231121	154000	284753887	933	933	933	933	0
191	20231121	153900	284753887	933	933	933	933	0
192	20231121	153800	284753887	933	933	933	933	0
193	20231121	153700	284753887	933	933	933	933	0
194	20231121	153600	284753887	933	933	933	933	0
195	20231121	153500	284753887	933	933	933	933	0
196	20231121	153400	284753887	933	933	933	933	0
197	20231121	153300	284753887	933	933	933	933	0
198	20231121	153200	284753887	933	933	933	933	0
199	20231121	153100	284753887	933	933	933	933	0
200	20231121	153000	284753887	933	933	933	933	13210
201	20231121	152900	272428957	934	934	934	934	0
202	20231121	152800	272428957	934	934	934	934	0
203	20231121	152700	272428957	934	934	934	934	0
204	20231121	152600	272428957	934	934	934	934	0
205	20231121	152500	272428957	934	934	934	934	0
206	20231121	152400	272428957	934	934	934	934	0
207	20231121	152300	272428957	934	934	934	934	0
208	20231121	152200	272428957	934	934	934	934	0
209	20231121	152100	272428957	934	934	934	934	0
210	20231121	152000	272428957	934	934	934	934	0
211	20231121	151900	272428957	934	936	936	934	4685
212	20231121	151800	268052674	937	937	937	937	200
213	20231121	151700	267865274	937	937	937	937	1
214	20231121	151600	267864337	934	936	936	934	321
215	20231121	151500	267564315	937	937	937	937	2
216	20231121	151400	267562441	935	935	935	935	2787
217	20231121	151300	264956596	937	937	937	937	3
218	20231121	151200	264953785	938	938	938	938	100
219	20231121	151100	264859985	938	938	938	938	0
220	20231121	151000	264859985	938	938	938	938	10
221	20231121	150900	264850605	938	938	938	938	0
222	20231121	150800	264850605	938	938	938	938	15
223	20231121	150700	264836535	938	938	938	938	0
224	20231121	150600	264836535	938	938	938	938	0
225	20231121	150500	264836535	938	938	938	938	5
226	20231121	150400	264831845	938	938	938	938	8
227	20231121	150300	264824341	938	937	938	937	10001
228	20231121	150200	255448438	935	937	937	935	1008
229	20231121	150100	254505906	937	937	937	937	10
230	20231121	150000	254496536	938	938	938	938	0
231	20231121	145900	254496536	938	938	938	938	1
232	20231121	145800	254495598	935	937	937	935	3400
233	20231121	145700	251313195	938	938	938	938	2067
234	20231121	145600	249374349	938	938	938	938	100
235	20231121	145500	249280549	938	938	938	938	106
236	20231121	145400	249181121	938	938	938	938	0
237	20231121	145300	249181121	938	938	938	938	150
238	20231121	145200	249040421	939	939	939	939	0
239	20231121	145100	249040421	939	939	939	939	0
240	20231121	145000	249040421	939	939	939	939	0
241	20231121	144900	249040421	939	939	939	939	0
242	20231121	144800	249040421	939	939	939	939	0
243	20231121	144700	249040421	939	939	939	939	0
244	20231121	144600	249040421	939	939	939	939	1
245	20231121	144500	249039482	937	939	939	937	3
246	20231121	144400	249036667	939	938	939	938	5
247	20231121	144300	249031973	939	937	939	937	1001
248	20231121	144200	248094034	937	937	937	937	630
249	20231121	144100	247503724	937	937	937	937	1
250	20231121	144000	247502787	939	938	939	938	2
251	20231121	143900	247500910	937	937	937	937	0
252	20231121	143800	247500910	937	937	937	937	0
253	20231121	143700	247500910	937	937	937	937	1
254	20231121	143600	247499973	939	939	939	939	300
255	20231121	143500	247218273	938	938	938	938	154
256	20231121	143400	247073821	939	939	939	939	0
257	20231121	143300	247073821	939	939	939	939	0
258	20231121	143200	247073821	939	939	939	939	0
259	20231121	143100	247073821	939	939	939	939	0
260	20231121	143000	247073821	939	939	939	939	0
261	20231121	142900	247073821	939	939	939	939	20
262	20231121	142800	247055041	939	939	939	939	0
263	20231121	142700	247055041	939	939	939	939	0
264	20231121	142600	247055041	939	939	939	939	0
265	20231121	142500	247055041	939	939	939	939	290
266	20231121	142400	246782731	939	939	939	939	1
267	20231121	142300	246781792	938	938	938	938	0
268	20231121	142200	246781792	938	938	938	938	400
269	20231121	142100	246406592	939	939	939	939	1
270	20231121	142000	246405653	939	939	939	939	0
271	20231121	141900	246405653	939	939	939	939	0
272	20231121	141800	246405653	939	939	939	939	0
273	20231121	141700	246405653	939	939	939	939	0
274	20231121	141600	246405653	939	939	939	939	2
275	20231121	141500	246403775	939	939	939	939	5
276	20231121	141400	246399080	939	939	939	939	6
277	20231121	141300	246393446	937	937	937	937	909
278	20231121	141200	245541713	938	938	938	938	0
279	20231121	141100	245541713	938	938	938	938	0
280	20231121	141000	245541713	938	938	938	938	0
281	20231121	140900	245541713	938	938	938	938	0
282	20231121	140800	245541713	938	938	938	938	204
283	20231121	140700	245350361	938	938	938	938	0
284	20231121	140600	245350361	938	937	938	937	3
285	20231121	140500	245347549	937	937	937	937	310
286	20231121	140400	245057079	938	938	938	937	1300
287	20231121	140300	243838878	938	938	938	938	113
288	20231121	140200	243732884	938	938	938	938	0
289	20231121	140100	243732884	938	938	938	938	301
290	20231121	140000	243450546	937	937	937	937	0
291	20231121	135900	243450546	937	937	937	937	390
292	20231121	135800	243085116	938	938	938	938	382
293	20231121	135700	242726800	938	938	938	938	4000
294	20231121	135600	238974800	938	938	938	938	991
295	20231121	135500	238045242	938	938	938	938	1000
296	20231121	135400	237107242	939	939	939	939	0
297	20231121	135300	237107242	939	939	939	939	0
298	20231121	135200	237107242	939	939	939	939	0
299	20231121	135100	237107242	939	939	939	939	0
300	20231121	135000	237107242	939	939	939	939	1
301	20231121	134900	237106303	938	938	938	938	0
302	20231121	134800	237106303	938	938	938	938	0
303	20231121	134700	237106303	938	938	938	938	200
304	20231121	134600	236918703	938	939	939	938	1863
305	20231121	134500	235171208	938	938	938	938	0
306	20231121	134400	235171208	938	938	938	938	9
307	20231121	134300	235162766	938	938	938	938	9
308	20231121	134200	235154324	939	939	939	939	0
309	20231121	134100	235154324	939	939	939	939	0
310	20231121	134000	235154324	939	939	939	939	0
311	20231121	133900	235154324	939	939	939	939	0
312	20231121	133800	235154324	939	939	939	939	0
313	20231121	133700	235154324	939	939	939	939	20
314	20231121	133600	235135544	939	939	939	939	77
315	20231121	133500	235063241	939	939	939	939	50
316	20231121	133400	235016291	940	940	940	940	0
317	20231121	133300	235016291	940	940	940	940	1
318	20231121	133200	235015351	939	939	939	939	33
319	20231121	133100	234984364	939	939	939	939	0
320	20231121	133000	234984364	939	939	939	939	209
321	20231121	132900	234788113	939	939	939	939	0
322	20231121	132800	234788113	939	939	939	939	3891
323	20231121	132700	231134464	940	939	940	939	20
324	20231121	132600	231115683	939	939	939	939	1
325	20231121	132500	231114744	940	940	940	940	0
326	20231121	132400	231114744	940	940	940	940	10
327	20231121	132300	231105344	940	940	940	940	0
328	20231121	132200	231105344	940	940	940	940	0
329	20231121	132100	231105344	940	940	940	940	0
330	20231121	132000	231105344	940	939	940	939	1001
331	20231121	131900	230165404	940	940	940	940	125
332	20231121	131800	230047904	940	940	940	940	0
333	20231121	131700	230047904	940	940	940	940	0
334	20231121	131600	230047904	940	940	940	940	2899
335	20231121	131500	227322844	940	940	940	940	0
336	20231121	131400	227322844	940	940	940	940	0
337	20231121	131300	227322844	940	940	940	940	0
338	20231121	131200	227322844	940	940	940	940	533
339	20231121	131100	226821824	940	940	940	940	0
340	20231121	131000	226821824	940	940	940	940	10
341	20231121	130900	226812424	940	940	940	940	1
342	20231121	130800	226811484	940	940	940	940	0
343	20231121	130700	226811484	940	940	940	940	0
344	20231121	130600	226811484	940	940	940	940	0
345	20231121	130500	226811484	940	940	940	940	5
346	20231121	130400	226806784	940	940	940	940	400
347	20231121	130300	226430784	940	939	940	938	1230
348	20231121	130200	225276859	940	940	940	940	133
349	20231121	130100	225151839	940	940	940	940	60
350	20231121	130000	225095439	940	940	940	940	18
351	20231121	125900	225078519	938	938	938	938	179
352	20231121	125800	224910617	938	941	941	938	9152
353	20231121	125700	216322724	941	941	941	941	0
354	20231121	125600	216322724	941	941	941	941	4769
355	20231121	125500	211835095	940	942	942	940	3001
356	20231121	125400	209014102	941	941	941	941	13
357	20231121	125300	209001869	941	941	941	941	0
358	20231121	125200	209001869	941	942	942	941	19
359	20231121	125100	208983984	942	942	942	942	10
360	20231121	125000	208974564	942	942	942	942	0
361	20231121	124900	208974564	942	942	942	942	1
362	20231121	124800	208973622	942	942	942	942	50
363	20231121	124700	208926522	942	942	942	942	848
364	20231121	124600	208127706	943	943	943	943	0
365	20231121	124500	208127706	943	943	943	943	1
366	20231121	124400	208126763	943	943	943	943	0
367	20231121	124300	208126763	943	943	943	943	3
368	20231121	124200	208123934	943	942	943	942	4101
369	20231121	124100	204260692	941	941	941	941	2303
370	20231121	124000	202093569	941	941	941	941	229
371	20231121	123900	201878080	941	941	941	941	50
372	20231121	123800	201831030	941	941	941	941	0
373	20231121	123700	201831030	941	942	942	941	1117
374	20231121	123600	200779333	941	940	941	940	10063
375	20231121	123500	191310550	940	940	940	940	144
376	20231121	123400	191175190	940	940	940	940	1200
377	20231121	123300	190047190	940	940	940	940	30
378	20231121	123200	190018990	940	940	940	940	4164
379	20231121	123100	186104830	940	940	940	940	575
380	20231121	123000	185564330	940	940	940	940	0
381	20231121	122900	185564330	940	940	940	940	1200
382	20231121	122800	184436330	940	939	940	939	3301
383	20231121	122700	181336690	940	939	940	939	1441
384	20231121	122600	179983589	939	939	939	939	263
385	20231121	122500	179736632	939	939	939	939	0
386	20231121	122400	179736632	939	939	939	939	0
387	20231121	122300	179736632	939	939	939	939	737
388	20231121	122200	179044589	938	938	938	938	10
389	20231121	122100	179035209	939	939	939	939	0
390	20231121	122000	179035209	939	939	939	939	600
391	20231121	121900	178471809	937	937	937	937	1582
392	20231121	121800	176989475	938	938	938	938	202
393	20231121	121700	176799999	938	938	938	938	105
394	20231121	121600	176701509	938	938	938	937	65
395	20231121	121500	176640557	938	939	939	938	1168
396	20231121	121400	175544573	938	939	939	938	474
397	20231121	121300	175099960	938	938	939	938	103
398	20231121	121200	175003345	938	938	939	938	1008
399	20231121	121100	174057341	938	938	939	937	1256
400	20231121	121000	172879212	939	939	939	939	0
401	20231121	120900	172879212	939	939	939	939	0
402	20231121	120800	172879212	939	939	939	939	1050
403	20231121	120700	171893262	940	940	940	940	0
404	20231121	120600	171893262	940	940	940	940	0
405	20231121	120500	171893262	940	940	940	940	1
406	20231121	120400	171892322	939	939	939	939	156
407	20231121	120300	171745838	940	940	940	940	0
408	20231121	120200	171745838	940	940	940	940	0
409	20231121	120100	171745838	940	940	940	940	5
410	20231121	120000	171741138	940	940	940	940	18
411	20231121	115900	171724218	940	940	940	940	0
412	20231121	115800	171724218	940	940	940	940	0
413	20231121	115700	171724218	940	939	940	939	701
414	20231121	115600	171065978	939	939	939	939	664
415	20231121	115500	170442482	940	940	940	940	50
416	20231121	115400	170395482	940	940	940	940	0
417	20231121	115300	170395482	940	941	941	940	1565
418	20231121	115200	168924207	941	941	941	941	825
419	20231121	115100	168147882	941	941	941	941	304
420	20231121	115000	167861818	941	941	941	941	52
421	20231121	114900	167812886	941	941	941	941	4009
422	20231121	114800	164040417	940	940	940	940	14035
423	20231121	114700	150847517	940	940	940	940	101
424	20231121	114600	150752577	940	939	940	939	149
425	20231121	114500	150612629	939	939	939	939	3009
426	20231121	114400	147787178	939	939	939	939	6604
427	20231121	114300	141586022	939	939	939	939	993
428	20231121	114200	140653595	938	938	938	938	0
429	20231121	114100	140653595	938	938	938	938	786
430	20231121	114000	139916327	938	938	938	938	1002
431	20231121	113900	138976451	938	938	938	938	899
432	20231121	113800	138133189	938	937	938	937	11
433	20231121	113700	138122881	937	937	937	937	0
434	20231121	113600	138122881	937	937	937	937	0
435	20231121	113500	138122881	937	937	937	937	0
436	20231121	113400	138122881	937	938	938	937	401
437	20231121	113300	137747042	938	938	938	938	1683
438	20231121	113200	136168388	938	938	938	938	477
439	20231121	113100	135720962	938	938	938	938	86
440	20231121	113000	135640294	938	938	938	938	37
441	20231121	112900	135605588	939	938	939	938	564
442	20231121	112800	135076546	937	938	938	937	544
443	20231121	112700	134566701	938	938	938	938	8382
444	20231121	112600	126704385	937	937	937	937	1342
445	20231121	112500	125446931	937	937	937	937	1
446	20231121	112400	125445994	937	937	937	937	0
447	20231121	112300	125445994	937	937	937	937	30
448	20231121	112200	125417884	937	936	937	936	1017
449	20231121	112100	124464956	935	935	935	935	1000
450	20231121	112000	123529956	935	936	936	935	106
451	20231121	111900	123430771	936	936	936	936	0
452	20231121	111800	123430771	936	936	936	936	0
453	20231121	111700	123430771	936	936	936	936	0
454	20231121	111600	123430771	936	936	936	936	563
455	20231121	111500	122903803	936	936	936	936	60
456	20231121	111400	122847643	936	936	936	936	98
457	20231121	111300	122755915	936	936	936	936	1525
458	20231121	111200	121328515	936	936	936	936	0
459	20231121	111100	121328515	936	936	936	936	0
460	20231121	111000	121328515	936	936	936	936	3727
461	20231121	110900	117840043	937	937	937	937	0
462	20231121	110800	117840043	937	937	937	937	0
463	20231121	110700	117840043	937	937	937	937	91
464	20231121	110600	117754776	935	936	936	935	1000
465	20231121	110500	116819268	936	936	936	936	15
466	20231121	110400	116805228	936	936	936	936	200
467	20231121	110300	116618028	937	937	937	937	4
468	20231121	110200	116614280	937	936	937	936	9636
469	20231121	110100	107590894	936	936	936	936	0
470	20231121	110000	107590894	936	936	936	936	3000
471	20231121	105900	104782894	936	936	936	936	0
472	20231121	105800	104782894	936	936	936	936	45
473	20231121	105700	104740774	936	936	936	936	5
474	20231121	105600	104736094	936	936	936	936	1
475	20231121	105500	104735158	935	935	935	935	2000
476	20231121	105400	102865158	936	936	936	936	0
477	20231121	105300	102865158	936	936	936	936	0
478	20231121	105200	102865158	936	936	936	936	0
479	20231121	105100	102865158	936	935	936	935	5217
480	20231121	105000	97985268	935	935	935	935	30
481	20231121	104900	97957218	935	935	935	935	0
482	20231121	104800	97957218	935	935	935	935	0
483	20231121	104700	97957218	935	935	935	935	2
484	20231121	104600	97955348	935	935	935	935	0
485	20231121	104500	97955348	935	935	935	935	0
486	20231121	104400	97955348	935	935	935	935	0
487	20231121	104300	97955348	935	935	935	935	0
488	20231121	104200	97955348	935	935	935	935	5
489	20231121	104100	97950673	935	934	935	934	1468
490	20231121	104000	96579560	934	934	934	934	667
491	20231121	103900	95956582	934	934	934	934	1392
492	20231121	103800	94656454	934	935	935	934	5476
493	20231121	103700	89541869	935	935	935	935	0
494	20231121	103600	89541869	935	935	935	935	0
495	20231121	103500	89541869	935	935	935	935	3
496	20231121	103400	89539064	935	935	935	935	700
497	20231121	103300	88884564	935	935	935	935	0
498	20231121	103200	88884564	935	935	935	935	220
499	20231121	103100	88678864	935	935	935	935	0
500	20231121	103000	88678864	935	935	935	935	200
501	20231121	102900	88491864	936	936	936	936	100
502	20231121	102800	88398264	936	935	936	935	1415
503	20231121	102700	87075238	935	935	935	935	0
504	20231121	102600	87075238	935	935	935	935	0
505	20231121	102500	87075238	935	935	935	935	462
506	20231121	102400	86643268	935	935	935	935	0
507	20231121	102300	86643268	935	934	935	934	2716
508	20231121	102200	84104324	934	934	934	934	484
509	20231121	102100	83652268	935	935	935	935	0
510	20231121	102000	83652268	935	935	935	935	0
511	20231121	101900	83652268	935	935	935	935	2
512	20231121	101800	83650398	935	934	935	934	13
513	20231121	101700	83638244	934	934	934	934	0
514	20231121	101600	83638244	934	934	934	934	100
515	20231121	101500	83544844	934	934	934	934	302
516	20231121	101400	83262776	934	934	934	934	1002
517	20231121	101300	82326908	934	934	934	934	1
518	20231121	101200	82325974	934	934	934	934	8
519	20231121	101100	82318502	934	934	934	934	583
520	20231121	101000	81773980	934	934	935	934	95
521	20231121	100900	81685248	934	934	934	934	801
522	20231121	100800	80937114	934	934	934	933	1102
523	20231121	100700	79908826	935	934	935	934	60
524	20231121	100600	79852741	935	935	935	935	1
525	20231121	100500	79851806	934	934	934	934	108
526	20231121	100400	79750934	934	933	934	933	1713
527	20231121	100300	78151259	934	934	934	934	461
528	20231121	100200	77720685	934	934	934	934	4540
529	20231121	100100	73480325	933	933	933	933	0
530	20231121	100000	73480325	933	933	933	933	0
531	20231121	095900	73480325	933	933	933	933	0
532	20231121	095800	73480325	933	933	933	933	0
533	20231121	095700	73480325	933	933	933	933	0
534	20231121	095600	73480325	933	933	933	933	1344
535	20231121	095500	72226373	933	933	933	933	601
536	20231121	095400	71665640	933	933	933	933	10
537	20231121	095300	71656310	934	934	934	934	0
538	20231121	095200	71656310	934	934	934	934	10
539	20231121	095100	71646970	935	935	935	935	100
540	20231121	095000	71553470	935	934	935	934	297
541	20231121	094900	71276071	934	934	934	934	15
542	20231121	094800	71262061	935	935	935	935	107
543	20231121	094700	71162016	933	934	935	933	2000
544	20231121	094600	69294529	934	934	934	934	1177
545	20231121	094500	68195211	931	934	934	931	999
546	20231121	094400	67265119	934	934	934	934	0
547	20231121	094300	67265119	934	934	934	934	0
548	20231121	094200	67265119	934	934	934	934	10
549	20231121	094100	67255779	934	934	934	934	1
550	20231121	094000	67254845	934	934	934	934	0
551	20231121	093900	67254845	934	933	934	933	40
552	20231121	093800	67217515	933	932	933	932	30
553	20231121	093700	67189535	932	932	932	932	312
554	20231121	093600	66898751	933	933	933	933	4000
555	20231121	093500	63166751	933	934	934	933	3207
556	20231121	093400	60172513	935	935	936	935	152
557	20231121	093300	60030392	935	935	936	935	4712
558	20231121	093200	55624665	935	935	935	935	5
559	20231121	093100	55619990	934	935	935	934	303
560	20231121	093000	55336687	935	933	935	933	2656
561	20231121	092900	52856762	932	933	933	932	301
562	20231121	092800	52576229	932	932	932	932	359
563	20231121	092700	52241641	931	931	931	931	302
564	20231121	092600	51960479	931	931	931	931	0
565	20231121	092500	51960479	931	931	931	931	0
566	20231121	092400	51960479	931	931	931	931	0
567	20231121	092300	51960479	931	931	931	931	3
568	20231121	092200	51957686	930	930	930	930	500
569	20231121	092100	51492686	927	927	927	927	0
570	20231121	092000	51492686	927	928	928	927	7355
571	20231121	091900	44674531	928	929	929	928	3000
572	20231121	091800	41890521	932	932	932	932	0
573	20231121	091700	41890521	932	932	932	932	5
574	20231121	091600	41885861	932	932	932	932	10
575	20231121	091500	41876541	931	931	931	931	0
576	20231121	091400	41876541	931	931	931	931	0
577	20231121	091300	41876541	931	931	931	931	0
578	20231121	091200	41876541	931	930	931	930	240
579	20231121	091100	41653139	930	930	930	930	400
580	20231121	091000	41281139	926	926	926	926	10
581	20231121	090900	41271879	925	925	925	925	300
582	20231121	090800	40994379	924	929	929	924	10000
583	20231121	090700	31749577	932	932	932	932	1
584	20231121	090600	31748645	926	926	926	926	1
585	20231121	090500	31747719	926	930	930	926	11000
586	20231121	090400	21554419	925	925	925	925	0
587	20231121	090300	21554419	925	925	925	925	423
588	20231121	090200	21163144	925	930	930	925	9577
589	20231121	090100	12294606	930	930	930	930	0
590	20231121	090000	12294606	930	928	930	928	13245