KissMeData/011370/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	185200	186664465	976	976	976	976	843
3	20231120	185100	186664465	976	976	976	976	0
4	20231120	185000	186664465	976	976	976	976	0
5	20231120	184900	186664465	976	976	976	976	0
6	20231120	184800	186664465	976	976	976	976	0
7	20231120	184700	186664465	976	976	976	976	0
8	20231120	184600	186664465	976	976	976	976	0
9	20231120	184500	186664465	976	976	976	976	0
10	20231120	184400	186664465	976	976	976	976	0
11	20231120	184300	186664465	976	976	976	976	0
12	20231120	184200	186664465	976	976	976	976	0
13	20231120	184100	186664465	976	976	976	976	0
14	20231120	184000	186664465	976	976	976	976	0
15	20231120	183900	186664465	976	976	976	976	0
16	20231120	183800	186664465	976	976	976	976	0
17	20231120	183700	186664465	976	976	976	976	0
18	20231120	183600	186664465	976	976	976	976	0
19	20231120	183500	186664465	976	976	976	976	0
20	20231120	183400	186664465	976	976	976	976	0
21	20231120	183300	186664465	976	976	976	976	0
22	20231120	183200	186664465	976	976	976	976	0
23	20231120	183100	186664465	976	976	976	976	0
24	20231120	183000	186664465	976	976	976	976	0
25	20231120	182900	186664465	976	976	976	976	0
26	20231120	182800	186664465	976	976	976	976	0
27	20231120	182700	186664465	976	976	976	976	0
28	20231120	182600	186664465	976	976	976	976	0
29	20231120	182500	186664465	976	976	976	976	0
30	20231120	182400	186664465	976	976	976	976	0
31	20231120	182300	186664465	976	976	976	976	0
32	20231120	182200	186664465	976	976	976	976	843
33	20231120	182100	186664465	976	976	976	976	0
34	20231120	182000	186664465	976	976	976	976	0
35	20231120	181900	186664465	976	976	976	976	0
36	20231120	181800	186664465	976	976	976	976	0
37	20231120	181700	186664465	976	976	976	976	0
38	20231120	181600	186664465	976	976	976	976	0
39	20231120	181500	186664465	976	976	976	976	0
40	20231120	181400	186664465	976	976	976	976	0
41	20231120	181300	186664465	976	976	976	976	0
42	20231120	181200	186664465	976	976	976	976	0
43	20231120	181100	186664465	976	976	976	976	0
44	20231120	181000	186664465	976	976	976	976	0
45	20231120	180900	186664465	976	976	976	976	0
46	20231120	180800	186664465	976	976	976	976	0
47	20231120	180700	186664465	976	976	976	976	0
48	20231120	180600	186664465	976	976	976	976	0
49	20231120	180500	186664465	976	976	976	976	0
50	20231120	180400	186664465	976	976	976	976	0
51	20231120	180300	186664465	976	976	976	976	0
52	20231120	180200	186664465	976	976	976	976	0
53	20231120	180100	186664465	976	976	976	976	0
54	20231120	180000	186664465	976	976	976	976	0
55	20231120	175900	186664465	976	976	976	976	0
56	20231120	175800	186664465	976	976	976	976	0
57	20231120	175700	186664465	976	976	976	976	0
58	20231120	175600	186664465	976	976	976	976	0
59	20231120	175500	186664465	976	976	976	976	0
60	20231120	175400	186664465	976	976	976	976	0
61	20231120	175300	186664465	976	976	976	976	0
62	20231120	175200	186664465	976	976	976	976	843
63	20231120	175100	186664465	976	976	976	976	0
64	20231120	175000	186664465	976	976	976	976	0
65	20231120	174900	186664465	976	976	976	976	0
66	20231120	174800	186664465	976	976	976	976	0
67	20231120	174700	186664465	976	976	976	976	0
68	20231120	174600	186664465	976	976	976	976	0
69	20231120	174500	186664465	976	976	976	976	0
70	20231120	174400	186664465	976	976	976	976	0
71	20231120	174300	186664465	976	976	976	976	0
72	20231120	174200	186664465	976	976	976	976	0
73	20231120	174100	186664465	976	976	976	976	0
74	20231120	174000	186664465	976	976	976	976	0
75	20231120	173900	186664465	976	976	976	976	0
76	20231120	173800	186664465	976	976	976	976	0
77	20231120	173700	186664465	976	976	976	976	0
78	20231120	173600	186664465	976	976	976	976	0
79	20231120	173500	186664465	976	976	976	976	0
80	20231120	173400	186664465	976	976	976	976	0
81	20231120	173300	186664465	976	976	976	976	0
82	20231120	173200	186664465	976	976	976	976	0
83	20231120	173100	186664465	976	976	976	976	0
84	20231120	173000	186664465	976	976	976	976	0
85	20231120	172900	186664465	976	976	976	976	0
86	20231120	172800	186664465	976	976	976	976	0
87	20231120	172700	186664465	976	976	976	976	0
88	20231120	172600	186664465	976	976	976	976	0
89	20231120	172500	186664465	976	976	976	976	0
90	20231120	172400	186664465	976	976	976	976	0
91	20231120	172300	186664465	976	976	976	976	0
92	20231120	172200	186664465	976	976	976	976	843
93	20231120	172100	186664465	976	976	976	976	0
94	20231120	172000	186664465	976	976	976	976	0
95	20231120	171900	186664465	976	976	976	976	0
96	20231120	171800	186664465	976	976	976	976	0
97	20231120	171700	186664465	976	976	976	976	0
98	20231120	171600	186664465	976	976	976	976	0
99	20231120	171500	186664465	976	976	976	976	0
100	20231120	171400	186664465	976	976	976	976	0
101	20231120	171300	186664465	976	976	976	976	0
102	20231120	171200	186664465	976	976	976	976	0
103	20231120	171100	186664465	976	976	976	976	0
104	20231120	171000	186664465	976	976	976	976	0
105	20231120	170900	186664465	976	976	976	976	0
106	20231120	170800	186664465	976	976	976	976	0
107	20231120	170700	186664465	976	976	976	976	0
108	20231120	170600	186664465	976	976	976	976	0
109	20231120	170500	186664465	976	976	976	976	0
110	20231120	170400	186664465	976	976	976	976	0
111	20231120	170300	186664465	976	976	976	976	0
112	20231120	170200	186664465	976	976	976	976	0
113	20231120	170100	186664465	976	976	976	976	0
114	20231120	170000	186664465	976	976	976	976	0
115	20231120	165900	186664465	976	976	976	976	0
116	20231120	165800	186664465	976	976	976	976	0
117	20231120	165700	186664465	976	976	976	976	0
118	20231120	165600	186664465	976	976	976	976	0
119	20231120	165500	186664465	976	976	976	976	0
120	20231120	165400	186664465	976	976	976	976	0
121	20231120	165300	186664465	976	976	976	976	0
122	20231120	165200	186664465	976	976	976	976	843
123	20231120	165100	186664465	976	976	976	976	0
124	20231120	165000	186664465	976	976	976	976	0
125	20231120	164900	186664465	976	976	976	976	0
126	20231120	164800	186664465	976	976	976	976	0
127	20231120	164700	186664465	976	976	976	976	0
128	20231120	164600	186664465	976	976	976	976	0
129	20231120	164500	186664465	976	976	976	976	0
130	20231120	164400	186664465	976	976	976	976	0
131	20231120	164300	186664465	976	976	976	976	0
132	20231120	164200	186664465	976	976	976	976	0
133	20231120	164100	186664465	976	976	976	976	0
134	20231120	164000	186664465	976	976	976	976	0
135	20231120	163900	186664465	976	976	976	976	0
136	20231120	163800	186664465	976	976	976	976	0
137	20231120	163700	186664465	976	976	976	976	0
138	20231120	163600	186664465	976	976	976	976	0
139	20231120	163500	186664465	976	976	976	976	0
140	20231120	163400	186664465	976	976	976	976	0
141	20231120	163300	186664465	976	976	976	976	0
142	20231120	163200	186664465	976	976	976	976	0
143	20231120	163100	186664465	976	976	976	976	0
144	20231120	163000	186664465	976	976	976	976	0
145	20231120	162900	186664465	976	976	976	976	0
146	20231120	162800	186664465	976	976	976	976	0
147	20231120	162700	186664465	976	976	976	976	0
148	20231120	162600	186664465	976	976	976	976	0
149	20231120	162500	186664465	976	976	976	976	0
150	20231120	162400	186664465	976	976	976	976	0
151	20231120	162300	186664465	976	976	976	976	0
152	20231120	162200	186664465	976	976	976	976	843
153	20231120	162100	186664465	976	976	976	976	0
154	20231120	162000	186664465	976	976	976	976	0
155	20231120	161900	186664465	976	976	976	976	0
156	20231120	161800	186664465	976	976	976	976	0
157	20231120	161700	186664465	976	976	976	976	0
158	20231120	161600	186664465	976	976	976	976	0
159	20231120	161500	186664465	976	976	976	976	0
160	20231120	161400	186664465	976	976	976	976	0
161	20231120	161300	186664465	976	976	976	976	0
162	20231120	161200	186664465	976	976	976	976	0
163	20231120	161100	186664465	976	976	976	976	0
164	20231120	161000	186664465	976	976	976	976	0
165	20231120	160900	186664465	976	976	976	976	0
166	20231120	160800	186664465	976	976	976	976	0
167	20231120	160700	186664465	976	976	976	976	0
168	20231120	160600	186664465	976	976	976	976	0
169	20231120	160500	186664465	976	976	976	976	0
170	20231120	160400	186664465	976	976	976	976	0
171	20231120	160300	186664465	976	976	976	976	0
172	20231120	160200	186664465	976	976	976	976	0
173	20231120	160100	186664465	976	976	976	976	0
174	20231120	160000	186664465	976	976	976	976	0
175	20231120	155900	186664465	976	976	976	976	0
176	20231120	155800	186664465	976	976	976	976	0
177	20231120	155700	186664465	976	976	976	976	0
178	20231120	155600	186664465	976	976	976	976	0
179	20231120	155500	186664465	976	976	976	976	0
180	20231120	155400	186664465	976	976	976	976	0
181	20231120	155300	186664465	976	976	976	976	0
182	20231120	155200	186664465	976	976	976	976	843
183	20231120	155100	186664465	976	976	976	976	0
184	20231120	155000	186664465	976	976	976	976	0
185	20231120	154900	186664465	976	976	976	976	0
186	20231120	154800	186664465	976	976	976	976	0
187	20231120	154700	186664465	976	976	976	976	0
188	20231120	154600	186664465	976	976	976	976	0
189	20231120	154500	186664465	976	976	976	976	0
190	20231120	154400	186664465	976	976	976	976	0
191	20231120	154300	186664465	976	976	976	976	0
192	20231120	154200	186664465	976	976	976	976	0
193	20231120	154100	186664465	976	976	976	976	0
194	20231120	154000	186664465	976	976	976	976	0
195	20231120	153900	186664465	976	976	976	976	0
196	20231120	153800	186664465	976	976	976	976	0
197	20231120	153700	186664465	976	976	976	976	0
198	20231120	153600	186664465	976	976	976	976	0
199	20231120	153500	186664465	976	976	976	976	0
200	20231120	153400	186664465	976	976	976	976	0
201	20231120	153300	186664465	976	976	976	976	0
202	20231120	153200	186664465	976	976	976	976	0
203	20231120	153100	186664465	976	976	976	976	0
204	20231120	153000	186664465	976	976	976	976	843
205	20231120	152900	185841697	976	976	976	976	0
206	20231120	152800	185841697	976	976	976	976	0
207	20231120	152700	185841697	976	976	976	976	0
208	20231120	152600	185841697	976	976	976	976	0
209	20231120	152500	185841697	976	976	976	976	0
210	20231120	152400	185841697	976	976	976	976	0
211	20231120	152300	185841697	976	976	976	976	0
212	20231120	152200	185841697	976	976	976	976	0
213	20231120	152100	185841697	976	976	976	976	0
214	20231120	152000	185841697	976	976	976	976	0
215	20231120	151900	185841697	976	972	976	972	23
216	20231120	151800	185819295	971	970	971	970	11474
217	20231120	151700	174689511	970	970	970	970	0
218	20231120	151600	174689511	970	970	970	970	0
219	20231120	151500	174689511	970	969	970	969	76
220	20231120	151400	174615818	969	969	969	969	1
221	20231120	151300	174614849	967	968	968	967	1800
222	20231120	151200	172872838	969	969	969	969	168
223	20231120	151100	172710046	969	969	969	969	88
224	20231120	151000	172624774	969	968	969	968	116
225	20231120	150900	172512475	968	968	968	968	358
226	20231120	150800	172165931	968	968	968	968	106
227	20231120	150700	172063323	967	967	967	967	67
228	20231120	150600	171998534	967	968	968	967	3768
229	20231120	150500	168354877	968	968	968	968	201
230	20231120	150400	168160309	968	969	969	968	4746
231	20231120	150300	163566134	969	970	970	969	3076
232	20231120	150200	160585432	970	970	971	970	146
233	20231120	150100	160443771	970	971	972	970	2243
234	20231120	150000	158267976	971	970	971	970	128
235	20231120	145900	158143721	970	972	972	970	5367
236	20231120	145800	152937431	974	974	974	974	1
237	20231120	145700	152936457	976	976	976	976	0
238	20231120	145600	152936457	976	971	976	971	602
239	20231120	145500	152350423	971	970	971	970	3227
240	20231120	145400	149220206	971	971	971	971	0
241	20231120	145300	149220206	971	971	971	971	43
242	20231120	145200	149178453	971	970	971	970	76
243	20231120	145100	149104706	970	970	970	970	45
244	20231120	145000	149061056	970	970	970	970	1306
245	20231120	144900	147794236	971	971	971	970	3500
246	20231120	144800	144398636	972	972	972	972	1
247	20231120	144700	144397664	973	973	973	973	62
248	20231120	144600	144337338	973	973	973	973	3
249	20231120	144500	144334419	973	971	973	971	5000
250	20231120	144400	139469525	971	970	971	970	200
251	20231120	144300	139275425	970	971	971	969	203
252	20231120	144200	139078529	970	970	970	970	1129
253	20231120	144100	137983399	970	970	970	970	0
254	20231120	144000	137983399	970	970	970	970	1025
255	20231120	143900	136989149	970	970	971	970	709
256	20231120	143800	136301310	970	970	970	970	1075
257	20231120	143700	135258560	970	970	970	970	208
258	20231120	143600	135056800	970	970	970	970	101
259	20231120	143500	134958830	970	970	970	970	0
260	20231120	143400	134958830	970	970	970	970	500
261	20231120	143300	134473830	970	970	970	970	71
262	20231120	143200	134404960	971	970	971	970	318
263	20231120	143100	134096203	970	970	970	970	4
264	20231120	143000	134092323	970	970	970	970	0
265	20231120	142900	134092323	970	970	970	970	1875
266	20231120	142800	132273573	971	971	971	971	200
267	20231120	142700	132079373	970	970	970	970	398
268	20231120	142600	131693313	970	970	970	970	2432
269	20231120	142500	129334273	970	970	970	970	78
270	20231120	142400	129258613	970	970	970	970	0
271	20231120	142300	129258613	970	970	970	970	22
272	20231120	142200	129237273	970	970	970	970	78
273	20231120	142100	129161613	970	970	970	970	0
274	20231120	142000	129161613	970	970	970	970	500
275	20231120	141900	128676613	970	970	970	970	0
276	20231120	141800	128676613	970	970	970	970	4
277	20231120	141700	128672733	970	971	972	970	5273
278	20231120	141600	123557468	971	971	971	971	1842
279	20231120	141500	121768886	972	972	972	972	503
280	20231120	141400	121279970	972	972	972	972	307
281	20231120	141300	120981566	973	973	973	973	111
282	20231120	141200	120873563	973	974	974	973	367
283	20231120	141100	120516305	973	973	973	972	400
284	20231120	141000	120127305	974	974	974	974	224
285	20231120	140900	119909129	974	974	974	974	19
286	20231120	140800	119890623	974	974	974	974	0
287	20231120	140700	119890623	974	974	974	974	0
288	20231120	140600	119890623	974	974	974	974	0
289	20231120	140500	119890623	974	974	974	974	0
290	20231120	140400	119890623	974	974	974	974	159
291	20231120	140300	119735757	975	975	975	975	14
292	20231120	140200	119722107	975	975	975	975	87
293	20231120	140100	119637282	975	975	975	975	13
294	20231120	140000	119624607	975	975	975	975	0
295	20231120	135900	119624607	975	976	976	975	25
296	20231120	135800	119600210	975	975	975	975	22
297	20231120	135700	119578760	975	975	975	975	164
298	20231120	135600	119418860	975	975	975	975	0
299	20231120	135500	119418860	975	975	975	975	548
300	20231120	135400	118884560	975	973	975	973	12455
301	20231120	135300	106742482	973	973	973	973	4027
302	20231120	135200	102824211	973	973	973	973	200
303	20231120	135100	102629611	973	973	973	973	200
304	20231120	135000	102435011	973	972	973	972	193
305	20231120	134900	102247322	972	972	972	972	17
306	20231120	134800	102230798	972	972	972	972	83
307	20231120	134700	102150122	972	972	972	972	100
308	20231120	134600	102052922	972	972	972	972	1957
309	20231120	134500	100150718	972	972	972	972	100
310	20231120	134400	100053518	972	972	972	972	0
311	20231120	134300	100053518	972	972	972	972	100
312	20231120	134200	99956318	972	972	972	972	238
313	20231120	134100	99724982	972	972	972	972	0
314	20231120	134000	99724982	972	972	972	972	0
315	20231120	133900	99724982	972	972	972	972	0
316	20231120	133800	99724982	972	972	972	972	0
317	20231120	133700	99724982	972	972	972	972	117
318	20231120	133600	99611258	972	972	972	972	0
319	20231120	133500	99611258	972	972	972	972	4
320	20231120	133400	99607370	971	971	971	971	0
321	20231120	133300	99607370	971	971	971	971	0
322	20231120	133200	99607370	971	971	971	971	99
323	20231120	133100	99511241	971	971	971	971	0
324	20231120	133000	99511241	971	972	972	971	2
325	20231120	132900	99509298	972	971	972	971	1500
326	20231120	132800	98051308	971	971	971	971	7
327	20231120	132700	98044511	971	971	971	971	182
328	20231120	132600	97867789	971	971	971	971	0
329	20231120	132500	97867789	971	971	971	971	0
330	20231120	132400	97867789	971	972	972	971	42
331	20231120	132300	97826966	972	972	972	972	0
332	20231120	132200	97826966	972	972	972	972	49
333	20231120	132100	97779338	972	972	972	972	0
334	20231120	132000	97779338	972	972	972	972	6
335	20231120	131900	97773506	972	972	972	972	10
336	20231120	131800	97763786	971	971	971	971	0
337	20231120	131700	97763786	971	970	971	970	885
338	20231120	131600	96904537	970	970	970	970	0
339	20231120	131500	96904537	970	970	970	970	54
340	20231120	131400	96852157	970	970	970	970	34
341	20231120	131300	96819177	970	971	971	970	230
342	20231120	131200	96596073	970	970	970	970	0
343	20231120	131100	96596073	970	970	970	970	0
344	20231120	131000	96596073	970	970	970	970	0
345	20231120	130900	96596073	970	970	970	970	18
346	20231120	130800	96578613	970	970	970	970	0
347	20231120	130700	96578613	970	970	970	970	10200
348	20231120	130600	86684613	971	971	971	971	103
349	20231120	130500	86584600	972	972	972	972	0
350	20231120	130400	86584600	972	972	972	972	0
351	20231120	130300	86584600	972	973	973	972	39
352	20231120	130200	86546689	972	973	973	972	400
353	20231120	130100	86157689	972	972	972	972	77
354	20231120	130000	86082845	972	973	973	972	260
355	20231120	125900	85829888	972	972	972	972	77
356	20231120	125800	85755044	972	971	972	971	259
357	20231120	125700	85503395	971	971	971	971	201
358	20231120	125600	85308224	971	971	971	971	0
359	20231120	125500	85308224	971	971	971	971	0
360	20231120	125400	85308224	971	971	971	971	0
361	20231120	125300	85308224	971	971	971	971	0
362	20231120	125200	85308224	971	971	971	971	100
363	20231120	125100	85211124	971	971	971	971	0
364	20231120	125000	85211124	971	973	973	971	972
365	20231120	124900	84267310	974	974	974	974	0
366	20231120	124800	84267310	974	974	974	974	1
367	20231120	124700	84266336	974	974	974	974	202
368	20231120	124600	84069588	974	974	974	974	0
369	20231120	124500	84069588	974	974	974	974	0
370	20231120	124400	84069588	974	974	974	974	0
371	20231120	124300	84069588	974	974	974	974	53
372	20231120	124200	84017966	974	974	974	974	47
373	20231120	124100	83972188	974	974	974	974	0
374	20231120	124000	83972188	974	974	974	974	242
375	20231120	123900	83736480	974	974	974	973	382
376	20231120	123800	83364512	974	974	974	973	1346
377	20231120	123700	82054208	974	973	974	973	606
378	20231120	123600	81463970	973	973	973	973	50
379	20231120	123500	81415320	973	973	973	973	144
380	20231120	123400	81275208	973	973	973	973	100
381	20231120	123300	81177908	972	972	972	972	0
382	20231120	123200	81177908	972	972	972	972	100
383	20231120	123100	81080708	974	974	974	974	0
384	20231120	123000	81080708	974	972	974	972	553
385	20231120	122900	80542503	972	972	972	972	0
386	20231120	122800	80542503	972	972	972	972	0
387	20231120	122700	80542503	972	971	972	971	105
388	20231120	122600	80440543	970	970	970	970	211
389	20231120	122500	80235873	970	970	970	970	163
390	20231120	122400	80077763	970	970	970	970	0
391	20231120	122300	80077763	970	970	970	970	37
392	20231120	122200	80041873	970	970	970	969	200
393	20231120	122100	79847973	969	969	969	969	0
394	20231120	122000	79847973	969	969	969	969	0
395	20231120	121900	79847973	969	969	969	969	0
396	20231120	121800	79847973	969	969	969	969	0
397	20231120	121700	79847973	969	968	969	968	636
398	20231120	121600	79231985	968	968	968	968	3
399	20231120	121500	79229081	968	968	968	968	7
400	20231120	121400	79222305	969	968	969	968	42
401	20231120	121300	79181648	968	969	969	968	62
402	20231120	121200	79121629	968	968	968	968	41
403	20231120	121100	79081941	968	968	968	968	16
404	20231120	121000	79066453	968	968	968	968	43
405	20231120	120900	79024829	968	968	968	968	0
406	20231120	120800	79024829	968	968	968	968	98
407	20231120	120700	78929965	967	967	967	967	0
408	20231120	120600	78929965	967	967	967	967	0
409	20231120	120500	78929965	967	967	967	967	0
410	20231120	120400	78929965	967	967	967	967	351
411	20231120	120300	78590548	968	968	968	968	1302
412	20231120	120200	77330212	969	969	969	969	1656
413	20231120	120100	75725548	970	970	970	970	0
414	20231120	120000	75725548	970	970	970	970	91
415	20231120	115900	75637278	970	970	970	970	8
416	20231120	115800	75629518	970	970	970	970	1
417	20231120	115700	75628548	969	969	969	969	0
418	20231120	115600	75628548	969	969	969	969	0
419	20231120	115500	75628548	969	969	969	969	1
420	20231120	115400	75627579	970	970	970	970	100
421	20231120	115300	75530579	970	970	970	970	0
422	20231120	115200	75530579	970	970	970	970	100
423	20231120	115100	75433579	970	970	970	970	100
424	20231120	115000	75336579	970	970	970	970	22
425	20231120	114900	75315239	970	970	970	970	1178
426	20231120	114800	74172579	971	971	971	971	8
427	20231120	114700	74164811	971	971	971	971	221
428	20231120	114600	73950220	971	970	971	970	349
429	20231120	114500	73611390	970	970	970	970	0
430	20231120	114400	73611390	970	970	970	970	50
431	20231120	114300	73562890	970	970	970	970	201
432	20231120	114200	73367920	970	970	971	970	200
433	20231120	114100	73173912	970	970	970	970	22
434	20231120	114000	73152572	970	970	970	970	89
435	20231120	113900	73066242	970	970	970	970	0
436	20231120	113800	73066242	970	970	970	970	100
437	20231120	113700	72969242	970	970	970	970	361
438	20231120	113600	72619072	970	970	970	970	36
439	20231120	113500	72584152	970	970	970	970	153
440	20231120	113400	72435742	970	970	970	970	8
441	20231120	113300	72427982	970	970	970	970	39
442	20231120	113200	72390152	971	971	971	971	91
443	20231120	113100	72301791	971	970	971	970	185
444	20231120	113000	72122256	971	971	971	971	1510
445	20231120	112900	70656046	972	972	972	972	0
446	20231120	112800	70656046	972	972	972	972	200
447	20231120	112700	70461646	972	972	972	972	228
448	20231120	112600	70240030	972	972	972	972	2
449	20231120	112500	70238086	973	973	973	973	2
450	20231120	112400	70236140	974	974	974	974	0
451	20231120	112300	70236140	974	974	974	974	13
452	20231120	112200	70223478	974	973	974	973	110
453	20231120	112100	70116438	974	973	974	973	53
454	20231120	112000	70064868	973	973	973	973	43
455	20231120	111900	70023029	973	973	973	973	1
456	20231120	111800	70022056	973	973	973	973	5
457	20231120	111700	70017191	973	973	973	973	221
458	20231120	111600	69802158	973	973	973	973	95
459	20231120	111500	69709723	973	973	973	973	25
460	20231120	111400	69685398	973	973	973	973	500
461	20231120	111300	69198898	973	973	973	973	101
462	20231120	111200	69100625	973	973	973	973	72
463	20231120	111100	69030569	973	973	973	973	2
464	20231120	111000	69028623	974	972	974	972	10001
465	20231120	110900	59307649	974	973	974	973	5001
466	20231120	110800	54436775	974	973	974	973	230
467	20231120	110700	54212855	974	973	974	973	200
468	20231120	110600	54018155	974	974	974	974	0
469	20231120	110500	54018155	974	974	974	974	0
470	20231120	110400	54018155	974	974	974	974	0
471	20231120	110300	54018155	974	974	974	974	0
472	20231120	110200	54018155	974	973	974	973	600
473	20231120	110100	53433955	973	974	974	973	500
474	20231120	110000	52947155	974	973	974	973	1900
475	20231120	105900	51096842	973	971	973	971	397
476	20231120	105800	50710861	973	974	974	973	303
477	20231120	105700	50415742	973	973	974	973	1100
478	20231120	105600	49344942	974	972	974	972	1084
479	20231120	105500	48289857	971	970	971	970	200
480	20231120	105400	48095757	972	972	972	972	0
481	20231120	105300	48095757	972	970	972	970	1900
482	20231120	105200	46249257	969	969	969	969	0
483	20231120	105100	46249257	969	968	969	968	151
484	20231120	105000	46102989	968	968	968	968	0
485	20231120	104900	46102989	968	968	968	968	8
486	20231120	104800	46095245	968	968	968	968	1
487	20231120	104700	46094277	965	965	965	965	1
488	20231120	104600	46093312	965	965	965	965	0
489	20231120	104500	46093312	965	967	967	965	2959
490	20231120	104400	43234752	968	968	968	968	91
491	20231120	104300	43146664	972	972	972	972	0
492	20231120	104200	43146664	972	972	972	972	0
493	20231120	104100	43146664	972	972	972	972	0
494	20231120	104000	43146664	972	968	972	968	700
495	20231120	103900	42467556	967	967	967	967	0
496	20231120	103800	42467556	967	967	967	967	0
497	20231120	103700	42467556	967	967	967	967	30
498	20231120	103600	42438546	967	967	967	967	0
499	20231120	103500	42438546	967	967	967	967	0
500	20231120	103400	42438546	967	969	971	967	1271
501	20231120	103300	41208053	970	968	970	968	1013
502	20231120	103200	40226546	968	968	968	968	0
503	20231120	103100	40226546	968	969	969	968	245
504	20231120	103000	39989286	969	969	969	969	300
505	20231120	102900	39698586	968	968	968	968	0
506	20231120	102800	39698586	968	968	968	968	20
507	20231120	102700	39679226	970	970	970	970	200
508	20231120	102600	39485226	970	970	970	970	0
509	20231120	102500	39485226	970	970	970	970	0
510	20231120	102400	39485226	970	970	970	970	0
511	20231120	102300	39485226	970	970	970	970	190
512	20231120	102200	39300926	968	968	968	968	0
513	20231120	102100	39300926	968	969	969	968	4
514	20231120	102000	39297053	970	970	970	970	0
515	20231120	101900	39297053	970	970	970	970	0
516	20231120	101800	39297053	970	970	970	970	0
517	20231120	101700	39297053	970	970	970	970	180
518	20231120	101600	39122453	971	971	971	971	0
519	20231120	101500	39122453	971	971	971	971	0
520	20231120	101400	39122453	971	971	971	971	10
521	20231120	101300	39112743	967	967	967	967	5000
522	20231120	101200	34277743	967	967	967	967	149
523	20231120	101100	34133660	967	967	967	967	0
524	20231120	101000	34133660	967	967	967	967	0
525	20231120	100900	34133660	967	967	967	967	0
526	20231120	100800	34133660	967	967	967	967	500
527	20231120	100700	33650160	967	971	971	967	341
528	20231120	100600	33319533	971	971	971	971	0
529	20231120	100500	33319533	971	969	971	967	501
530	20231120	100400	32834714	971	971	971	971	0
531	20231120	100300	32834714	971	971	971	971	0
532	20231120	100200	32834714	971	971	971	971	0
533	20231120	100100	32834714	971	971	971	971	0
534	20231120	100000	32834714	971	969	971	969	9
535	20231120	095900	32825991	969	971	972	969	216
536	20231120	095800	32616665	971	971	971	971	1
537	20231120	095700	32615694	969	969	969	969	3
538	20231120	095600	32612787	969	969	969	969	3
539	20231120	095500	32609880	969	970	970	969	86
540	20231120	095400	32526463	970	970	970	970	0
541	20231120	095300	32526463	970	970	970	970	0
542	20231120	095200	32526463	970	970	970	970	0
543	20231120	095100	32526463	970	970	970	970	3
544	20231120	095000	32523553	970	970	970	970	1
545	20231120	094900	32522583	970	970	970	970	94
546	20231120	094800	32431403	970	970	970	970	19
547	20231120	094700	32412973	969	969	969	969	0
548	20231120	094600	32412973	969	969	969	969	0
549	20231120	094500	32412973	969	970	970	969	5700
550	20231120	094400	26888970	973	973	973	973	0
551	20231120	094300	26888970	973	972	973	972	5
552	20231120	094200	26884107	972	972	972	972	1484
553	20231120	094100	25441659	973	973	973	973	0
554	20231120	094000	25441659	973	973	973	973	0
555	20231120	093900	25441659	973	973	973	973	0
556	20231120	093800	25441659	973	973	973	973	0
557	20231120	093700	25441659	973	973	973	973	218
558	20231120	093600	25229545	973	973	973	973	303
559	20231120	093500	24934726	973	973	973	973	5
560	20231120	093400	24929861	973	973	973	973	0
561	20231120	093300	24929861	973	973	973	973	0
562	20231120	093200	24929861	973	973	973	973	1
563	20231120	093100	24928888	973	972	973	970	101
564	20231120	093000	24830908	973	974	974	973	2
565	20231120	092900	24828961	975	975	975	975	0
566	20231120	092800	24828961	975	975	975	975	10
567	20231120	092700	24819211	975	975	975	975	2200
568	20231120	092600	22674211	975	976	976	975	2912
569	20231120	092500	19835010	978	975	979	975	1112
570	20231120	092400	18749806	975	974	975	974	1502
571	20231120	092300	17286857	973	972	974	972	52
572	20231120	092200	17236257	971	970	971	970	11631
573	20231120	092100	5954183	969	969	969	969	211
574	20231120	092000	5749724	970	970	970	970	0
575	20231120	091900	5749724	970	970	970	970	0
576	20231120	091800	5749724	970	970	970	970	0
577	20231120	091700	5749724	970	970	970	970	1720
578	20231120	091600	4081324	970	970	970	970	0
579	20231120	091500	4081324	970	969	970	969	825
580	20231120	091400	3281174	970	970	970	970	0
581	20231120	091300	3281174	970	970	970	970	0
582	20231120	091200	3281174	970	970	970	970	6
583	20231120	091100	3275354	970	970	970	970	0
584	20231120	091000	3275354	970	970	970	970	0
585	20231120	090900	3275354	970	970	970	970	1
586	20231120	090800	3274384	966	966	966	966	128
587	20231120	090700	3150736	966	969	969	966	493
588	20231120	090600	2673085	969	965	969	965	1029
589	20231120	090500	1677924	965	963	965	963	2
590	20231120	090400	1675996	963	963	963	963	50
591	20231120	090300	1627846	965	965	965	965	0
592	20231120	090200	1627846	965	965	965	965	0
593	20231120	090100	1627846	965	968	970	965	1525
594	20231120	090000	156197	965	963	968	963	162