KissMeData/036090/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	191100	4718215271	914	914	914	914	72025
3	20231120	191000	4718215271	914	914	914	914	0
4	20231120	190900	4718215271	914	914	914	914	0
5	20231120	190800	4718215271	914	914	914	914	0
6	20231120	190700	4718215271	914	914	914	914	0
7	20231120	190600	4718215271	914	914	914	914	0
8	20231120	190500	4718215271	914	914	914	914	0
9	20231120	190400	4718215271	914	914	914	914	0
10	20231120	190300	4718215271	914	914	914	914	0
11	20231120	190200	4718215271	914	914	914	914	0
12	20231120	190100	4718215271	914	914	914	914	0
13	20231120	190000	4718215271	914	914	914	914	0
14	20231120	185900	4718215271	914	914	914	914	0
15	20231120	185800	4718215271	914	914	914	914	0
16	20231120	185700	4718215271	914	914	914	914	0
17	20231120	185600	4718215271	914	914	914	914	0
18	20231120	185500	4718215271	914	914	914	914	0
19	20231120	185400	4718215271	914	914	914	914	0
20	20231120	185300	4718215271	914	914	914	914	0
21	20231120	185200	4718215271	914	914	914	914	0
22	20231120	185100	4718215271	914	914	914	914	0
23	20231120	185000	4718215271	914	914	914	914	0
24	20231120	184900	4718215271	914	914	914	914	0
25	20231120	184800	4718215271	914	914	914	914	0
26	20231120	184700	4718215271	914	914	914	914	0
27	20231120	184600	4718215271	914	914	914	914	0
28	20231120	184500	4718215271	914	914	914	914	0
29	20231120	184400	4718215271	914	914	914	914	0
30	20231120	184300	4718215271	914	914	914	914	0
31	20231120	184200	4718215271	914	914	914	914	0
32	20231120	184100	4718215271	914	914	914	914	72025
33	20231120	184000	4718215271	914	914	914	914	0
34	20231120	183900	4718215271	914	914	914	914	0
35	20231120	183800	4718215271	914	914	914	914	0
36	20231120	183700	4718215271	914	914	914	914	0
37	20231120	183600	4718215271	914	914	914	914	0
38	20231120	183500	4718215271	914	914	914	914	0
39	20231120	183400	4718215271	914	914	914	914	0
40	20231120	183300	4718215271	914	914	914	914	0
41	20231120	183200	4718215271	914	914	914	914	0
42	20231120	183100	4718215271	914	914	914	914	0
43	20231120	183000	4718215271	914	914	914	914	0
44	20231120	182900	4718215271	914	914	914	914	0
45	20231120	182800	4718215271	914	914	914	914	0
46	20231120	182700	4718215271	914	914	914	914	0
47	20231120	182600	4718215271	914	914	914	914	0
48	20231120	182500	4718215271	914	914	914	914	0
49	20231120	182400	4718215271	914	914	914	914	0
50	20231120	182300	4718215271	914	914	914	914	0
51	20231120	182200	4718215271	914	914	914	914	0
52	20231120	182100	4718215271	914	914	914	914	0
53	20231120	182000	4718215271	914	914	914	914	0
54	20231120	181900	4718215271	914	914	914	914	0
55	20231120	181800	4718215271	914	914	914	914	0
56	20231120	181700	4718215271	914	914	914	914	0
57	20231120	181600	4718215271	914	914	914	914	0
58	20231120	181500	4718215271	914	914	914	914	0
59	20231120	181400	4718215271	914	914	914	914	0
60	20231120	181300	4718215271	914	914	914	914	0
61	20231120	181200	4718215271	914	914	914	914	0
62	20231120	181100	4718215271	914	914	914	914	72025
63	20231120	181000	4718215271	914	914	914	914	0
64	20231120	180900	4718215271	914	914	914	914	0
65	20231120	180800	4718215271	914	914	914	914	0
66	20231120	180700	4718215271	914	914	914	914	0
67	20231120	180600	4718215271	914	914	914	914	0
68	20231120	180500	4718215271	914	914	914	914	0
69	20231120	180400	4718215271	914	914	914	914	0
70	20231120	180300	4718215271	914	914	914	914	0
71	20231120	180200	4718215271	914	914	914	914	0
72	20231120	180100	4718215271	914	914	914	914	0
73	20231120	180000	4718215271	914	914	914	914	0
74	20231120	175900	4718215271	914	914	914	914	0
75	20231120	175800	4718215271	914	914	914	914	0
76	20231120	175700	4718215271	914	914	914	914	0
77	20231120	175600	4718215271	914	914	914	914	0
78	20231120	175500	4718215271	914	914	914	914	0
79	20231120	175400	4718215271	914	914	914	914	0
80	20231120	175300	4718215271	914	914	914	914	0
81	20231120	175200	4718215271	914	914	914	914	0
82	20231120	175100	4718215271	914	914	914	914	0
83	20231120	175000	4718215271	914	914	914	914	0
84	20231120	174900	4718215271	914	914	914	914	0
85	20231120	174800	4718215271	914	914	914	914	0
86	20231120	174700	4718215271	914	914	914	914	0
87	20231120	174600	4718215271	914	914	914	914	0
88	20231120	174500	4718215271	914	914	914	914	0
89	20231120	174400	4718215271	914	914	914	914	0
90	20231120	174300	4718215271	914	914	914	914	0
91	20231120	174200	4718215271	914	914	914	914	0
92	20231120	174100	4718215271	914	914	914	914	72025
93	20231120	174000	4718215271	914	914	914	914	0
94	20231120	173900	4718215271	914	914	914	914	0
95	20231120	173800	4718215271	914	914	914	914	0
96	20231120	173700	4718215271	914	914	914	914	0
97	20231120	173600	4718215271	914	914	914	914	0
98	20231120	173500	4718215271	914	914	914	914	0
99	20231120	173400	4718215271	914	914	914	914	0
100	20231120	173300	4718215271	914	914	914	914	0
101	20231120	173200	4718215271	914	914	914	914	0
102	20231120	173100	4718215271	914	914	914	914	0
103	20231120	173000	4718215271	914	914	914	914	0
104	20231120	172900	4718215271	914	914	914	914	0
105	20231120	172800	4718215271	914	914	914	914	0
106	20231120	172700	4718215271	914	914	914	914	0
107	20231120	172600	4718215271	914	914	914	914	0
108	20231120	172500	4718215271	914	914	914	914	0
109	20231120	172400	4718215271	914	914	914	914	0
110	20231120	172300	4718215271	914	914	914	914	0
111	20231120	172200	4718215271	914	914	914	914	0
112	20231120	172100	4718215271	914	914	914	914	0
113	20231120	172000	4718215271	914	914	914	914	0
114	20231120	171900	4718215271	914	914	914	914	0
115	20231120	171800	4718215271	914	914	914	914	0
116	20231120	171700	4718215271	914	914	914	914	0
117	20231120	171600	4718215271	914	914	914	914	0
118	20231120	171500	4718215271	914	914	914	914	0
119	20231120	171400	4718215271	914	914	914	914	0
120	20231120	171300	4718215271	914	914	914	914	0
121	20231120	171200	4718215271	914	914	914	914	0
122	20231120	171100	4718215271	914	914	914	914	72025
123	20231120	171000	4718215271	914	914	914	914	0
124	20231120	170900	4718215271	914	914	914	914	0
125	20231120	170800	4718215271	914	914	914	914	0
126	20231120	170700	4718215271	914	914	914	914	0
127	20231120	170600	4718215271	914	914	914	914	0
128	20231120	170500	4718215271	914	914	914	914	0
129	20231120	170400	4718215271	914	914	914	914	0
130	20231120	170300	4718215271	914	914	914	914	0
131	20231120	170200	4718215271	914	914	914	914	0
132	20231120	170100	4718215271	914	914	914	914	0
133	20231120	170000	4718215271	914	914	914	914	0
134	20231120	165900	4718215271	914	914	914	914	0
135	20231120	165800	4718215271	914	914	914	914	0
136	20231120	165700	4718215271	914	914	914	914	0
137	20231120	165600	4718215271	914	914	914	914	0
138	20231120	165500	4718215271	914	914	914	914	0
139	20231120	165400	4718215271	914	914	914	914	0
140	20231120	165300	4718215271	914	914	914	914	0
141	20231120	165200	4718215271	914	914	914	914	0
142	20231120	165100	4718215271	914	914	914	914	0
143	20231120	165000	4718215271	914	914	914	914	0
144	20231120	164900	4718215271	914	914	914	914	0
145	20231120	164800	4718215271	914	914	914	914	0
146	20231120	164700	4718215271	914	914	914	914	0
147	20231120	164600	4718215271	914	914	914	914	0
148	20231120	164500	4718215271	914	914	914	914	0
149	20231120	164400	4718215271	914	914	914	914	0
150	20231120	164300	4718215271	914	914	914	914	0
151	20231120	164200	4718215271	914	914	914	914	0
152	20231120	164100	4718215271	914	914	914	914	72025
153	20231120	164000	4718215271	914	914	914	914	0
154	20231120	163900	4718215271	914	914	914	914	0
155	20231120	163800	4718215271	914	914	914	914	0
156	20231120	163700	4718215271	914	914	914	914	0
157	20231120	163600	4718215271	914	914	914	914	0
158	20231120	163500	4718215271	914	914	914	914	0
159	20231120	163400	4718215271	914	914	914	914	0
160	20231120	163300	4718215271	914	914	914	914	0
161	20231120	163200	4718215271	914	914	914	914	0
162	20231120	163100	4718215271	914	914	914	914	0
163	20231120	163000	4718215271	914	914	914	914	0
164	20231120	162900	4718215271	914	914	914	914	0
165	20231120	162800	4718215271	914	914	914	914	0
166	20231120	162700	4718215271	914	914	914	914	0
167	20231120	162600	4718215271	914	914	914	914	0
168	20231120	162500	4718215271	914	914	914	914	0
169	20231120	162400	4718215271	914	914	914	914	0
170	20231120	162300	4718215271	914	914	914	914	0
171	20231120	162200	4718215271	914	914	914	914	0
172	20231120	162100	4718215271	914	914	914	914	0
173	20231120	162000	4718215271	914	914	914	914	0
174	20231120	161900	4718215271	914	914	914	914	0
175	20231120	161800	4718215271	914	914	914	914	0
176	20231120	161700	4718215271	914	914	914	914	0
177	20231120	161600	4718215271	914	914	914	914	0
178	20231120	161500	4718215271	914	914	914	914	0
179	20231120	161400	4718215271	914	914	914	914	0
180	20231120	161300	4718215271	914	914	914	914	0
181	20231120	161200	4718215271	914	914	914	914	0
182	20231120	161100	4718215271	914	914	914	914	72025
183	20231120	161000	4718215271	914	914	914	914	0
184	20231120	160900	4718215271	914	914	914	914	0
185	20231120	160800	4718215271	914	914	914	914	0
186	20231120	160700	4718215271	914	914	914	914	0
187	20231120	160600	4718215271	914	914	914	914	0
188	20231120	160500	4718215271	914	914	914	914	0
189	20231120	160400	4718215271	914	914	914	914	0
190	20231120	160300	4718215271	914	914	914	914	0
191	20231120	160200	4718215271	914	914	914	914	0
192	20231120	160100	4718215271	914	914	914	914	0
193	20231120	160000	4718215271	914	914	914	914	0
194	20231120	155900	4718215271	914	914	914	914	0
195	20231120	155800	4718215271	914	914	914	914	0
196	20231120	155700	4718215271	914	914	914	914	0
197	20231120	155600	4718215271	914	914	914	914	0
198	20231120	155500	4718215271	914	914	914	914	0
199	20231120	155400	4718215271	914	914	914	914	0
200	20231120	155300	4718215271	914	914	914	914	0
201	20231120	155200	4718215271	914	914	914	914	0
202	20231120	155100	4718215271	914	914	914	914	0
203	20231120	155000	4718215271	914	914	914	914	0
204	20231120	154900	4718215271	914	914	914	914	0
205	20231120	154800	4718215271	914	914	914	914	0
206	20231120	154700	4718215271	914	914	914	914	0
207	20231120	154600	4718215271	914	914	914	914	0
208	20231120	154500	4718215271	914	914	914	914	0
209	20231120	154400	4718215271	914	914	914	914	0
210	20231120	154300	4718215271	914	914	914	914	0
211	20231120	154200	4718215271	914	914	914	914	0
212	20231120	154100	4718215271	914	914	914	914	72025
213	20231120	154000	4718215271	914	914	914	914	0
214	20231120	153900	4718215271	914	914	914	914	0
215	20231120	153800	4718215271	914	914	914	914	0
216	20231120	153700	4718215271	914	914	914	914	0
217	20231120	153600	4718215271	914	914	914	914	0
218	20231120	153500	4718215271	914	914	914	914	0
219	20231120	153400	4718215271	914	914	914	914	0
220	20231120	153300	4718215271	914	914	914	914	0
221	20231120	153200	4718215271	914	914	914	914	0
222	20231120	153100	4718215271	914	914	914	914	0
223	20231120	153000	4718215271	914	914	914	914	72025
224	20231120	152900	4652384421	915	915	915	915	0
225	20231120	152800	4652384421	915	915	915	915	0
226	20231120	152700	4652384421	915	915	915	915	0
227	20231120	152600	4652384421	915	915	915	915	0
228	20231120	152500	4652384421	915	915	915	915	0
229	20231120	152400	4652384421	915	915	915	915	0
230	20231120	152300	4652384421	915	915	915	915	0
231	20231120	152200	4652384421	915	915	915	915	0
232	20231120	152100	4652384421	915	915	915	915	0
233	20231120	152000	4652384421	915	915	915	915	0
234	20231120	151900	4652384421	915	916	916	914	27675
235	20231120	151800	4627054455	916	915	916	914	18215
236	20231120	151700	4610387631	914	914	915	914	9936
237	20231120	151600	4601297516	914	914	915	914	16281
238	20231120	151500	4586416662	914	914	915	914	12706
239	20231120	151400	4574802966	915	914	915	914	5999
240	20231120	151300	4569319433	915	913	915	913	1873
241	20231120	151200	4567606347	913	915	916	913	17385
242	20231120	151100	4551699640	915	916	916	915	7658
243	20231120	151000	4544690487	915	913	916	913	3763
244	20231120	150900	4541251535	914	914	915	913	20748
245	20231120	150800	4522299760	914	914	914	914	6303
246	20231120	150700	4516538818	914	913	915	913	2531
247	20231120	150600	4514224860	913	913	914	913	3979
248	20231120	150500	4510588140	914	914	914	913	12053
249	20231120	150400	4499577416	914	914	914	914	1114
250	20231120	150300	4498559220	914	914	914	913	1618
251	20231120	150200	4497080385	913	915	915	913	19975
252	20231120	150100	4478840455	914	916	916	914	5672
253	20231120	150000	4473651356	916	915	916	915	88
254	20231120	145900	4473570749	916	915	916	915	4543
255	20231120	145800	4469413893	915	915	915	914	7600
256	20231120	145700	4462466612	915	915	915	915	6132
257	20231120	145600	4456855832	915	913	915	913	24465
258	20231120	145500	4434492350	913	913	914	913	3703
259	20231120	145400	4431111397	913	914	914	913	7198
260	20231120	145300	4424533953	914	912	915	912	6249
261	20231120	145200	4418823984	912	913	913	912	17143
262	20231120	145100	4403182161	913	915	915	913	14990
263	20231120	145000	4389488808	915	914	915	914	2591
264	20231120	144900	4387119897	914	915	916	914	5497
265	20231120	144800	4382094365	916	916	917	916	1152
266	20231120	144700	4381039034	916	915	916	915	7095
267	20231120	144600	4374542209	915	913	915	913	2870
268	20231120	144500	4371916457	913	915	915	913	682
269	20231120	144400	4371293449	915	915	915	915	21
270	20231120	144300	4371274234	915	916	917	913	30460
271	20231120	144200	4343437940	916	916	917	916	3860
272	20231120	144100	4339902177	917	915	917	915	3089
273	20231120	144000	4337075740	917	915	917	915	1295
274	20231120	143900	4335889634	915	917	917	915	549
275	20231120	143800	4335387279	917	913	917	913	5558
276	20231120	143700	4330304947	914	914	916	914	17558
277	20231120	143600	4314256436	914	914	915	914	802
278	20231120	143500	4313522823	914	915	915	914	2530
279	20231120	143400	4311210288	915	915	915	914	15353
280	20231120	143300	4297163576	915	915	916	915	11984
281	20231120	143200	4286198209	915	917	917	915	3305
282	20231120	143100	4283170815	917	917	917	917	10002
283	20231120	143000	4273998981	915	915	916	915	2839
284	20231120	142900	4271399115	916	916	916	916	12681
285	20231120	142800	4259783319	916	916	916	916	750
286	20231120	142700	4259096319	918	918	918	918	11
287	20231120	142600	4259086221	916	918	918	916	68
288	20231120	142500	4259023833	918	918	918	916	488
289	20231120	142400	4258576249	918	917	918	917	3614
290	20231120	142300	4255259959	918	917	918	916	1604
291	20231120	142200	4253790418	916	917	917	916	2022
292	20231120	142100	4251936891	917	918	918	917	719
293	20231120	142000	4251277533	918	917	918	917	2476
294	20231120	141900	4249004575	917	917	917	917	1800
295	20231120	141800	4247353975	917	918	918	917	5669
296	20231120	141700	4242151080	918	918	918	918	1398
297	20231120	141600	4240867716	918	919	919	918	312
298	20231120	141500	4240581299	919	919	919	918	1141
299	20231120	141400	4239533320	918	919	919	918	4740
300	20231120	141300	4235181144	919	918	919	918	412
301	20231120	141200	4234802719	919	919	920	918	1847
302	20231120	141100	4233104631	918	919	919	918	3871
303	20231120	141000	4229550979	918	917	919	916	8470
304	20231120	140900	4221784431	917	917	917	917	3628
305	20231120	140800	4218457555	917	917	917	917	275
306	20231120	140700	4218205380	917	918	918	917	5174
307	20231120	140600	4213459840	919	919	919	919	0
308	20231120	140500	4213459840	919	919	919	918	18567
309	20231120	140400	4196411767	919	920	920	918	4202
310	20231120	140300	4192550931	920	919	920	919	899
311	20231120	140200	4191724210	919	918	919	918	1342
312	20231120	140100	4190491796	919	919	919	918	2998
313	20231120	140000	4187737080	919	919	919	919	6135
314	20231120	135900	4182099015	919	921	921	919	4570
315	20231120	135800	4177896186	921	921	921	921	1
316	20231120	135700	4177895265	922	925	925	920	3160
317	20231120	135600	4174980236	923	925	926	923	2945
318	20231120	135500	4172255811	923	924	927	923	11010
319	20231120	135400	4162070310	924	919	924	919	1131
320	20231120	135300	4161030262	918	918	925	918	44705
321	20231120	135200	4119877931	918	918	918	917	2532
322	20231120	135100	4117553569	917	917	917	917	355
323	20231120	135000	4117228034	916	916	917	916	105
324	20231120	134900	4117131851	915	915	916	915	4685
325	20231120	134800	4112844976	916	916	916	916	3180
326	20231120	134700	4109932096	916	917	917	916	2640
327	20231120	134600	4107513855	916	916	916	916	494
328	20231120	134500	4107061351	916	917	917	916	3057
329	20231120	134400	4104260097	918	917	918	917	1203
330	20231120	134300	4103156845	917	918	918	916	2554
331	20231120	134200	4100816651	917	917	918	917	2451
332	20231120	134100	4098568883	917	916	917	916	1026
333	20231120	134000	4097629041	916	916	917	916	4541
334	20231120	133900	4093469127	917	917	917	917	420
335	20231120	133800	4093083987	916	917	917	916	308
336	20231120	133700	4092801553	917	917	917	917	15
337	20231120	133600	4092787798	914	917	917	914	1420
338	20231120	133500	4091487132	917	917	918	917	1691
339	20231120	133400	4089936475	917	916	917	916	835
340	20231120	133300	4089171415	916	915	916	914	2472
341	20231120	133200	4086909881	915	915	915	915	3437
342	20231120	133100	4083765026	915	915	915	915	1558
343	20231120	133000	4082339456	914	915	915	914	1014
344	20231120	132900	4081412027	915	913	915	913	1139
345	20231120	132800	4080371994	912	912	912	912	0
346	20231120	132700	4080371994	912	915	915	912	2704
347	20231120	132600	4077903568	915	915	915	915	301
348	20231120	132500	4077628153	913	913	914	912	3753
349	20231120	132400	4074199168	914	913	914	911	8256
350	20231120	132300	4066671734	913	912	913	912	909
351	20231120	132200	4065842716	913	914	914	911	38923
352	20231120	132100	4030335524	914	915	915	914	4014
353	20231120	132000	4026666625	915	917	917	915	19077
354	20231120	131900	4009204192	917	916	917	916	506
355	20231120	131800	4008740690	917	916	917	915	1650
356	20231120	131700	4007228475	917	917	917	917	120
357	20231120	131600	4007118435	918	918	918	916	2597
358	20231120	131500	4004738156	917	917	917	916	921
359	20231120	131400	4003893600	916	916	917	915	5604
360	20231120	131300	3998761038	916	917	918	916	2002
361	20231120	131200	3996926202	916	918	918	916	1841
362	20231120	131100	3995238643	919	919	919	919	0
363	20231120	131000	3995238643	919	919	919	919	30
364	20231120	130900	3995211073	919	919	919	917	2441
365	20231120	130800	3992970470	919	919	919	919	100
366	20231120	130700	3992878570	919	918	919	918	1210
367	20231120	130600	3991767760	918	916	918	915	3538
368	20231120	130500	3988524081	919	918	919	917	3612
369	20231120	130400	3985206801	918	917	918	917	1500
370	20231120	130300	3983830801	917	918	918	912	63103
371	20231120	130200	3926112026	916	917	917	916	2655
372	20231120	130100	3923679240	916	917	917	916	6829
373	20231120	130000	3917418145	917	916	917	916	1446
374	20231120	125900	3916093029	916	917	919	916	1667
375	20231120	125800	3914564389	917	919	920	917	1589
376	20231120	125700	3913104344	919	920	920	918	2937
377	20231120	125600	3910407824	920	919	920	918	6022
378	20231120	125500	3904876260	919	919	919	918	370
379	20231120	125400	3904536243	919	918	919	917	1071
380	20231120	125300	3903552729	918	918	919	918	859
381	20231120	125200	3902763547	918	918	920	918	3266
382	20231120	125100	3899765353	921	918	921	918	734
383	20231120	125000	3899089887	920	920	920	920	205
384	20231120	124900	3898901287	920	916	920	915	8887
385	20231120	124800	3890749962	916	917	917	916	6679
386	20231120	124700	3884628819	916	916	917	916	403
387	20231120	124600	3884259670	917	917	918	916	6036
388	20231120	124500	3878722775	917	918	918	915	8925
389	20231120	124400	3870542990	918	921	921	918	6132
390	20231120	124300	3864910708	919	920	921	919	25329
391	20231120	124200	3841624637	920	920	920	920	1239
392	20231120	124100	3840484757	920	919	921	919	11339
393	20231120	124000	3830058476	921	922	922	920	8692
394	20231120	123900	3822060506	922	922	922	922	1
395	20231120	123800	3822059584	920	921	922	920	9085
396	20231120	123700	3813696442	921	922	922	920	73
397	20231120	123600	3813629178	922	923	923	920	17064
398	20231120	123500	3797928730	923	922	923	921	605
399	20231120	123400	3797371339	923	922	923	922	535
400	20231120	123300	3796877539	923	923	923	920	2753
401	20231120	123200	3794342491	923	922	924	922	625
402	20231120	123100	3793766180	922	922	922	921	4392
403	20231120	123000	3789717514	922	921	922	921	12634
404	20231120	122900	3778080921	922	921	922	921	4784
405	20231120	122800	3773670275	922	921	922	921	1226
406	20231120	122700	3772541125	920	922	922	920	12248
407	20231120	122600	3761267310	922	923	923	922	5738
408	20231120	122500	3755975021	923	923	923	923	259
409	20231120	122400	3755735964	924	923	924	921	10141
410	20231120	122300	3746389277	923	922	923	922	2019
411	20231120	122200	3744526356	924	924	925	920	18001
412	20231120	122100	3727939309	922	925	925	922	16263
413	20231120	122000	3712943647	923	925	925	923	8134
414	20231120	121900	3705435897	925	924	925	923	5568
415	20231120	121800	3700293580	924	924	925	923	1484
416	20231120	121700	3698922418	923	924	924	923	1456
417	20231120	121600	3697577245	925	924	926	923	1870
418	20231120	121500	3695850966	923	926	926	923	2370
419	20231120	121400	3693661313	924	924	926	923	4211
420	20231120	121300	3689767650	923	924	926	923	8947
421	20231120	121200	3681493562	924	925	925	923	14
422	20231120	121100	3681480615	925	923	925	922	321
423	20231120	121000	3681184328	923	927	927	922	7910
424	20231120	120900	3673865259	927	925	927	924	7189
425	20231120	120800	3667206015	924	924	926	923	1411
426	20231120	120700	3665901201	923	923	923	922	6225
427	20231120	120600	3660155661	922	923	923	921	3739
428	20231120	120500	3656708893	921	923	923	921	1016
429	20231120	120400	3655773143	923	923	923	921	17510
430	20231120	120300	3639632826	923	924	924	920	6495
431	20231120	120200	3633647266	924	924	924	920	17405
432	20231120	120100	3617615013	922	924	924	921	10600
433	20231120	120000	3607839754	926	924	926	924	366
434	20231120	115900	3607500872	926	926	926	923	1069
435	20231120	115800	3606512678	923	923	926	922	3253
436	20231120	115700	3603513192	923	925	926	922	6965
437	20231120	115600	3597081760	924	926	926	924	7267
438	20231120	115500	3590363040	926	927	927	926	83
439	20231120	115400	3590286138	927	927	927	927	1641
440	20231120	115300	3588764931	927	927	927	926	603
441	20231120	115200	3588206451	926	927	927	926	5160
442	20231120	115100	3583426875	927	927	927	925	42
443	20231120	115000	3583388009	927	926	927	924	3798
444	20231120	114900	3579872195	926	926	926	926	824
445	20231120	114800	3579109171	925	925	926	923	931
446	20231120	114700	3578248283	925	925	925	925	7
447	20231120	114600	3578241808	926	925	926	925	5342
448	20231120	114500	3573296172	926	926	926	926	110
449	20231120	114400	3573194312	925	926	927	925	1712
450	20231120	114300	3571610578	925	925	925	925	1323
451	20231120	114200	3570386803	928	925	928	924	9402
452	20231120	114100	3561687492	925	926	926	925	5553
453	20231120	114000	3556549853	927	926	927	925	916
454	20231120	113900	3555701686	926	926	927	926	3694
455	20231120	113800	3552277627	926	925	927	925	6235
456	20231120	113700	3546506439	921	926	926	921	15816
457	20231120	113600	3531923960	926	927	927	924	8579
458	20231120	113500	3523986485	924	926	927	924	5300
459	20231120	113400	3519079810	926	925	927	925	11808
460	20231120	113300	3508153631	924	924	925	924	5607
461	20231120	113200	3502969260	925	925	927	925	13592
462	20231120	113100	3490391812	925	925	925	925	712
463	20231120	113000	3489733212	925	925	926	925	2385
464	20231120	112900	3487526837	926	926	926	926	1114
465	20231120	112800	3486495273	928	927	928	927	1603
466	20231120	112700	3485007709	926	928	928	925	920
467	20231120	112600	3484156136	925	927	928	924	6198
468	20231120	112500	3478417802	925	924	927	923	3833
469	20231120	112400	3474874707	924	925	926	924	1776
470	20231120	112300	3473232806	924	926	926	924	1899
471	20231120	112200	3471476653	926	926	927	924	6755
472	20231120	112100	3465228153	926	926	928	926	7987
473	20231120	112000	3457821338	926	926	927	926	2343
474	20231120	111900	3455650838	928	928	928	926	6587
475	20231120	111800	3449544616	927	925	928	925	5856
476	20231120	111700	3444118866	925	925	927	925	10116
477	20231120	111600	3434757807	925	926	926	925	6345
478	20231120	111500	3428882363	927	928	928	925	6471
479	20231120	111400	3422883129	928	929	929	928	3221
480	20231120	111300	3419894022	929	928	929	927	7832
481	20231120	111200	3412628266	929	930	930	928	4799
482	20231120	111100	3408173408	930	927	931	926	24464
483	20231120	111000	3385432375	926	926	927	926	10620
484	20231120	110900	3375592744	926	929	929	926	11346
485	20231120	110800	3365073667	926	928	930	925	20657
486	20231120	110700	3345915953	927	929	929	927	25226
487	20231120	110600	3322516896	929	930	930	928	10004
488	20231120	110500	3313230043	930	931	931	929	9647
489	20231120	110400	3304266566	931	930	931	926	33559
490	20231120	110300	3273111506	930	932	932	930	2876
491	20231120	110200	3270435992	932	932	932	930	2050
492	20231120	110100	3268528602	932	933	933	928	12553
493	20231120	110000	3256835215	933	929	933	929	55160
494	20231120	105900	3205463459	930	929	930	928	9029
495	20231120	105800	3197075011	929	929	930	928	5421
496	20231120	105700	3192037573	929	930	931	926	18220
497	20231120	105600	3175112630	930	932	932	930	7645
498	20231120	105500	3167993034	932	930	933	929	24626
499	20231120	105400	3145065993	930	933	933	930	17719
500	20231120	105300	3128561822	933	933	934	927	34604
501	20231120	105200	3096287628	934	927	934	926	64246
502	20231120	105100	3036533989	928	929	930	926	26550
503	20231120	105000	3011899986	929	929	931	925	37221
504	20231120	104900	2977294294	929	925	930	925	57258
505	20231120	104800	2924158598	925	920	925	920	26592
506	20231120	104700	2899597908	922	922	925	921	23730
507	20231120	104600	2877717962	925	918	925	912	63951
508	20231120	104500	2819106115	918	918	919	917	3853
509	20231120	104400	2815569315	919	918	919	918	67
510	20231120	104300	2815507743	919	921	921	919	7651
511	20231120	104200	2808474244	921	921	921	920	3071
512	20231120	104100	2805648219	920	919	920	919	4414
513	20231120	104000	2801587701	920	920	921	919	3990
514	20231120	103900	2797917076	921	922	922	920	3938
515	20231120	103800	2794291351	921	922	924	919	6235
516	20231120	103700	2788548720	921	926	927	920	12873
517	20231120	103600	2776632998	926	915	930	915	51076
518	20231120	103500	2729487840	917	916	918	912	4255
519	20231120	103400	2725592848	912	916	918	909	58711
520	20231120	103300	2671930559	916	915	917	915	10068
521	20231120	103200	2662704907	915	915	916	915	3322
522	20231120	103100	2659664775	915	918	918	914	4419
523	20231120	103000	2655619649	914	919	919	913	16219
524	20231120	102900	2640767345	918	919	920	918	28922
525	20231120	102800	2614211957	919	922	922	918	12537
526	20231120	102700	2602677052	922	927	927	921	5598
527	20231120	102600	2597513360	927	922	930	922	53584
528	20231120	102500	2547881300	922	922	923	921	8591
529	20231120	102400	2539960503	921	918	921	918	13259
530	20231120	102300	2527758056	918	920	920	916	10911
531	20231120	102200	2517745817	920	918	920	916	19169
532	20231120	102100	2500141132	918	919	922	905	80610
533	20231120	102000	2426430331	917	920	922	917	14918
534	20231120	101900	2412716702	918	922	923	918	22817
535	20231120	101800	2391712331	922	923	924	922	10074
536	20231120	101700	2382417312	923	922	925	922	15594
537	20231120	101600	2368008682	922	927	927	921	39534
538	20231120	101500	2331445745	928	928	929	927	27179
539	20231120	101400	2306221943	928	932	932	928	15960
540	20231120	101300	2291386929	931	930	935	929	32744
541	20231120	101200	2260846336	928	931	932	928	9941
542	20231120	101100	2251599712	932	924	933	924	34559
543	20231120	101000	2219534835	924	928	929	923	68205
544	20231120	100900	2156345705	929	934	938	927	189686
545	20231120	100800	1979124767	934	923	934	923	73227
546	20231120	100700	1911045900	927	924	927	920	101043
547	20231120	100600	1817683870	924	920	924	920	43793
548	20231120	100500	1777270495	920	918	921	918	38625
549	20231120	100400	1741744968	918	918	919	917	24174
550	20231120	100300	1719544142	917	916	918	916	12723
551	20231120	100200	1707879721	916	917	917	914	8955
552	20231120	100100	1699676557	917	915	917	913	12351
553	20231120	100000	1688371575	916	914	916	912	11915
554	20231120	095900	1677483594	914	913	914	912	11406
555	20231120	095800	1667068302	913	911	915	910	5575
556	20231120	095700	1661983147	911	913	913	911	9922
557	20231120	095600	1652936389	913	915	915	913	8631
558	20231120	095500	1645049134	915	918	919	914	30656
559	20231120	095400	1616965551	919	917	920	916	55046
560	20231120	095300	1566463431	916	913	916	911	84651
561	20231120	095200	1489075280	913	907	913	907	42062
562	20231120	095100	1450741309	906	907	909	905	15353
563	20231120	095000	1436809606	907	902	907	902	19023
564	20231120	094900	1419602015	902	904	905	902	28330
565	20231120	094800	1394011194	904	906	906	904	5611
566	20231120	094700	1388934832	906	908	908	906	8259
567	20231120	094600	1381452158	906	908	908	906	2043
568	20231120	094500	1379598384	909	909	909	909	2150
569	20231120	094400	1377644034	909	910	910	908	16128
570	20231120	094300	1362983036	910	910	911	909	3326
571	20231120	094200	1359957083	910	909	911	909	2952
572	20231120	094100	1357269940	909	910	911	909	8787
573	20231120	094000	1349273635	910	909	910	909	25447
574	20231120	093900	1326126301	909	909	910	909	11760
575	20231120	093800	1315435845	909	909	909	908	5373
576	20231120	093700	1310552048	909	908	909	906	21282
577	20231120	093600	1291245443	908	908	908	907	4268
578	20231120	093500	1287373029	907	907	909	907	11217
579	20231120	093400	1277190054	907	908	908	907	4096
580	20231120	093300	1273471581	908	907	910	905	18511
581	20231120	093200	1256670405	906	906	906	905	9432
582	20231120	093100	1248125036	906	905	908	905	3816
583	20231120	093000	1244664609	905	908	908	903	24046
584	20231120	092900	1222892814	909	907	909	906	12745
585	20231120	092800	1211325748	907	905	908	905	2631
586	20231120	092700	1208938407	905	908	909	905	36429
587	20231120	092600	1175919258	908	909	911	908	6002
588	20231120	092500	1170462003	909	907	912	907	27170
589	20231120	092400	1145746024	909	907	909	907	14615
590	20231120	092300	1132471409	907	909	909	907	40327
591	20231120	092200	1095851908	909	909	909	908	17718
592	20231120	092100	1079756635	908	906	909	905	35272
593	20231120	092000	1047748281	904	903	906	900	20595
594	20231120	091900	1029157372	904	903	905	902	8445
595	20231120	091800	1021532068	903	901	906	901	16164
596	20231120	091700	1006934856	901	900	901	897	55953
597	20231120	091600	956673276	900	902	902	900	2174
598	20231120	091500	954714379	902	898	902	897	37792
599	20231120	091400	920752559	900	898	900	897	10545
600	20231120	091300	911276933	898	901	901	898	30970
601	20231120	091200	883461494	901	898	902	897	43189
602	20231120	091100	844653744	898	899	899	897	30456
603	20231120	091000	817310040	898	899	905	898	22203
604	20231120	090900	797329082	900	901	902	899	47211
605	20231120	090800	754828975	901	907	908	901	71177
606	20231120	090700	690402248	908	908	908	906	30813
607	20231120	090600	662455447	907	908	911	906	13354
608	20231120	090500	650336078	906	907	907	905	73324
609	20231120	090400	583931948	906	908	912	906	104297
610	20231120	090300	489147501	910	912	914	907	110214
611	20231120	090200	388872570	911	909	913	906	61098
612	20231120	090100	333420376	906	910	910	906	123940
613	20231120	090000	220860764	908	911	915	906	241590