KissMeData/219550/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	202000	299591068	975	975	975	975	15234
3	20231120	201900	299591068	975	975	975	975	0
4	20231120	201800	299591068	975	975	975	975	0
5	20231120	201700	299591068	975	975	975	975	0
6	20231120	201600	299591068	975	975	975	975	0
7	20231120	201500	299591068	975	975	975	975	0
8	20231120	201400	299591068	975	975	975	975	0
9	20231120	201300	299591068	975	975	975	975	0
10	20231120	201200	299591068	975	975	975	975	0
11	20231120	201100	299591068	975	975	975	975	0
12	20231120	201000	299591068	975	975	975	975	0
13	20231120	200900	299591068	975	975	975	975	0
14	20231120	200800	299591068	975	975	975	975	0
15	20231120	200700	299591068	975	975	975	975	0
16	20231120	200600	299591068	975	975	975	975	0
17	20231120	200500	299591068	975	975	975	975	0
18	20231120	200400	299591068	975	975	975	975	0
19	20231120	200300	299591068	975	975	975	975	0
20	20231120	200200	299591068	975	975	975	975	0
21	20231120	200100	299591068	975	975	975	975	0
22	20231120	200000	299591068	975	975	975	975	0
23	20231120	195900	299591068	975	975	975	975	0
24	20231120	195800	299591068	975	975	975	975	0
25	20231120	195700	299591068	975	975	975	975	0
26	20231120	195600	299591068	975	975	975	975	0
27	20231120	195500	299591068	975	975	975	975	0
28	20231120	195400	299591068	975	975	975	975	0
29	20231120	195300	299591068	975	975	975	975	0
30	20231120	195200	299591068	975	975	975	975	0
31	20231120	195100	299591068	975	975	975	975	0
32	20231120	195000	299591068	975	975	975	975	15234
33	20231120	194900	299591068	975	975	975	975	0
34	20231120	194800	299591068	975	975	975	975	0
35	20231120	194700	299591068	975	975	975	975	0
36	20231120	194600	299591068	975	975	975	975	0
37	20231120	194500	299591068	975	975	975	975	0
38	20231120	194400	299591068	975	975	975	975	0
39	20231120	194300	299591068	975	975	975	975	0
40	20231120	194200	299591068	975	975	975	975	0
41	20231120	194100	299591068	975	975	975	975	0
42	20231120	194000	299591068	975	975	975	975	0
43	20231120	193900	299591068	975	975	975	975	0
44	20231120	193800	299591068	975	975	975	975	0
45	20231120	193700	299591068	975	975	975	975	0
46	20231120	193600	299591068	975	975	975	975	0
47	20231120	193500	299591068	975	975	975	975	0
48	20231120	193400	299591068	975	975	975	975	0
49	20231120	193300	299591068	975	975	975	975	0
50	20231120	193200	299591068	975	975	975	975	0
51	20231120	193100	299591068	975	975	975	975	0
52	20231120	193000	299591068	975	975	975	975	0
53	20231120	192900	299591068	975	975	975	975	0
54	20231120	192800	299591068	975	975	975	975	0
55	20231120	192700	299591068	975	975	975	975	0
56	20231120	192600	299591068	975	975	975	975	0
57	20231120	192500	299591068	975	975	975	975	0
58	20231120	192400	299591068	975	975	975	975	0
59	20231120	192300	299591068	975	975	975	975	0
60	20231120	192200	299591068	975	975	975	975	0
61	20231120	192100	299591068	975	975	975	975	0
62	20231120	192000	299591068	975	975	975	975	15234
63	20231120	191900	299591068	975	975	975	975	0
64	20231120	191800	299591068	975	975	975	975	0
65	20231120	191700	299591068	975	975	975	975	0
66	20231120	191600	299591068	975	975	975	975	0
67	20231120	191500	299591068	975	975	975	975	0
68	20231120	191400	299591068	975	975	975	975	0
69	20231120	191300	299591068	975	975	975	975	0
70	20231120	191200	299591068	975	975	975	975	0
71	20231120	191100	299591068	975	975	975	975	0
72	20231120	191000	299591068	975	975	975	975	0
73	20231120	190900	299591068	975	975	975	975	0
74	20231120	190800	299591068	975	975	975	975	0
75	20231120	190700	299591068	975	975	975	975	0
76	20231120	190600	299591068	975	975	975	975	0
77	20231120	190500	299591068	975	975	975	975	0
78	20231120	190400	299591068	975	975	975	975	0
79	20231120	190300	299591068	975	975	975	975	0
80	20231120	190200	299591068	975	975	975	975	0
81	20231120	190100	299591068	975	975	975	975	0
82	20231120	190000	299591068	975	975	975	975	0
83	20231120	185900	299591068	975	975	975	975	0
84	20231120	185800	299591068	975	975	975	975	0
85	20231120	185700	299591068	975	975	975	975	0
86	20231120	185600	299591068	975	975	975	975	0
87	20231120	185500	299591068	975	975	975	975	0
88	20231120	185400	299591068	975	975	975	975	0
89	20231120	185300	299591068	975	975	975	975	0
90	20231120	185200	299591068	975	975	975	975	0
91	20231120	185100	299591068	975	975	975	975	0
92	20231120	185000	299591068	975	975	975	975	15234
93	20231120	184900	299591068	975	975	975	975	0
94	20231120	184800	299591068	975	975	975	975	0
95	20231120	184700	299591068	975	975	975	975	0
96	20231120	184600	299591068	975	975	975	975	0
97	20231120	184500	299591068	975	975	975	975	0
98	20231120	184400	299591068	975	975	975	975	0
99	20231120	184300	299591068	975	975	975	975	0
100	20231120	184200	299591068	975	975	975	975	0
101	20231120	184100	299591068	975	975	975	975	0
102	20231120	184000	299591068	975	975	975	975	0
103	20231120	183900	299591068	975	975	975	975	0
104	20231120	183800	299591068	975	975	975	975	0
105	20231120	183700	299591068	975	975	975	975	0
106	20231120	183600	299591068	975	975	975	975	0
107	20231120	183500	299591068	975	975	975	975	0
108	20231120	183400	299591068	975	975	975	975	0
109	20231120	183300	299591068	975	975	975	975	0
110	20231120	183200	299591068	975	975	975	975	0
111	20231120	183100	299591068	975	975	975	975	0
112	20231120	183000	299591068	975	975	975	975	0
113	20231120	182900	299591068	975	975	975	975	0
114	20231120	182800	299591068	975	975	975	975	0
115	20231120	182700	299591068	975	975	975	975	0
116	20231120	182600	299591068	975	975	975	975	0
117	20231120	182500	299591068	975	975	975	975	0
118	20231120	182400	299591068	975	975	975	975	0
119	20231120	182300	299591068	975	975	975	975	0
120	20231120	182200	299591068	975	975	975	975	0
121	20231120	182100	299591068	975	975	975	975	0
122	20231120	182000	299591068	975	975	975	975	15234
123	20231120	181900	299591068	975	975	975	975	0
124	20231120	181800	299591068	975	975	975	975	0
125	20231120	181700	299591068	975	975	975	975	0
126	20231120	181600	299591068	975	975	975	975	0
127	20231120	181500	299591068	975	975	975	975	0
128	20231120	181400	299591068	975	975	975	975	0
129	20231120	181300	299591068	975	975	975	975	0
130	20231120	181200	299591068	975	975	975	975	0
131	20231120	181100	299591068	975	975	975	975	0
132	20231120	181000	299591068	975	975	975	975	0
133	20231120	180900	299591068	975	975	975	975	0
134	20231120	180800	299591068	975	975	975	975	0
135	20231120	180700	299591068	975	975	975	975	0
136	20231120	180600	299591068	975	975	975	975	0
137	20231120	180500	299591068	975	975	975	975	0
138	20231120	180400	299591068	975	975	975	975	0
139	20231120	180300	299591068	975	975	975	975	0
140	20231120	180200	299591068	975	975	975	975	0
141	20231120	180100	299591068	975	975	975	975	0
142	20231120	180000	299591068	975	975	975	975	0
143	20231120	175900	299591068	975	975	975	975	0
144	20231120	175800	299591068	975	975	975	975	0
145	20231120	175700	299591068	975	975	975	975	0
146	20231120	175600	299591068	975	975	975	975	0
147	20231120	175500	299591068	975	975	975	975	0
148	20231120	175400	299591068	975	975	975	975	0
149	20231120	175300	299591068	975	975	975	975	0
150	20231120	175200	299591068	975	975	975	975	0
151	20231120	175100	299591068	975	975	975	975	0
152	20231120	175000	299591068	975	975	975	975	15234
153	20231120	174900	299591068	975	975	975	975	0
154	20231120	174800	299591068	975	975	975	975	0
155	20231120	174700	299591068	975	975	975	975	0
156	20231120	174600	299591068	975	975	975	975	0
157	20231120	174500	299591068	975	975	975	975	0
158	20231120	174400	299591068	975	975	975	975	0
159	20231120	174300	299591068	975	975	975	975	0
160	20231120	174200	299591068	975	975	975	975	0
161	20231120	174100	299591068	975	975	975	975	0
162	20231120	174000	299591068	975	975	975	975	0
163	20231120	173900	299591068	975	975	975	975	0
164	20231120	173800	299591068	975	975	975	975	0
165	20231120	173700	299591068	975	975	975	975	0
166	20231120	173600	299591068	975	975	975	975	0
167	20231120	173500	299591068	975	975	975	975	0
168	20231120	173400	299591068	975	975	975	975	0
169	20231120	173300	299591068	975	975	975	975	0
170	20231120	173200	299591068	975	975	975	975	0
171	20231120	173100	299591068	975	975	975	975	0
172	20231120	173000	299591068	975	975	975	975	0
173	20231120	172900	299591068	975	975	975	975	0
174	20231120	172800	299591068	975	975	975	975	0
175	20231120	172700	299591068	975	975	975	975	0
176	20231120	172600	299591068	975	975	975	975	0
177	20231120	172500	299591068	975	975	975	975	0
178	20231120	172400	299591068	975	975	975	975	0
179	20231120	172300	299591068	975	975	975	975	0
180	20231120	172200	299591068	975	975	975	975	0
181	20231120	172100	299591068	975	975	975	975	0
182	20231120	172000	299591068	975	975	975	975	15234
183	20231120	171900	299591068	975	975	975	975	0
184	20231120	171800	299591068	975	975	975	975	0
185	20231120	171700	299591068	975	975	975	975	0
186	20231120	171600	299591068	975	975	975	975	0
187	20231120	171500	299591068	975	975	975	975	0
188	20231120	171400	299591068	975	975	975	975	0
189	20231120	171300	299591068	975	975	975	975	0
190	20231120	171200	299591068	975	975	975	975	0
191	20231120	171100	299591068	975	975	975	975	0
192	20231120	171000	299591068	975	975	975	975	0
193	20231120	170900	299591068	975	975	975	975	0
194	20231120	170800	299591068	975	975	975	975	0
195	20231120	170700	299591068	975	975	975	975	0
196	20231120	170600	299591068	975	975	975	975	0
197	20231120	170500	299591068	975	975	975	975	0
198	20231120	170400	299591068	975	975	975	975	0
199	20231120	170300	299591068	975	975	975	975	0
200	20231120	170200	299591068	975	975	975	975	0
201	20231120	170100	299591068	975	975	975	975	0
202	20231120	170000	299591068	975	975	975	975	0
203	20231120	165900	299591068	975	975	975	975	0
204	20231120	165800	299591068	975	975	975	975	0
205	20231120	165700	299591068	975	975	975	975	0
206	20231120	165600	299591068	975	975	975	975	0
207	20231120	165500	299591068	975	975	975	975	0
208	20231120	165400	299591068	975	975	975	975	0
209	20231120	165300	299591068	975	975	975	975	0
210	20231120	165200	299591068	975	975	975	975	0
211	20231120	165100	299591068	975	975	975	975	0
212	20231120	165000	299591068	975	975	975	975	15234
213	20231120	164900	299591068	975	975	975	975	0
214	20231120	164800	299591068	975	975	975	975	0
215	20231120	164700	299591068	975	975	975	975	0
216	20231120	164600	299591068	975	975	975	975	0
217	20231120	164500	299591068	975	975	975	975	0
218	20231120	164400	299591068	975	975	975	975	0
219	20231120	164300	299591068	975	975	975	975	0
220	20231120	164200	299591068	975	975	975	975	0
221	20231120	164100	299591068	975	975	975	975	0
222	20231120	164000	299591068	975	975	975	975	0
223	20231120	163900	299591068	975	975	975	975	0
224	20231120	163800	299591068	975	975	975	975	0
225	20231120	163700	299591068	975	975	975	975	0
226	20231120	163600	299591068	975	975	975	975	0
227	20231120	163500	299591068	975	975	975	975	0
228	20231120	163400	299591068	975	975	975	975	0
229	20231120	163300	299591068	975	975	975	975	0
230	20231120	163200	299591068	975	975	975	975	0
231	20231120	163100	299591068	975	975	975	975	0
232	20231120	163000	299591068	975	975	975	975	0
233	20231120	162900	299591068	975	975	975	975	0
234	20231120	162800	299591068	975	975	975	975	0
235	20231120	162700	299591068	975	975	975	975	0
236	20231120	162600	299591068	975	975	975	975	0
237	20231120	162500	299591068	975	975	975	975	0
238	20231120	162400	299591068	975	975	975	975	0
239	20231120	162300	299591068	975	975	975	975	0
240	20231120	162200	299591068	975	975	975	975	0
241	20231120	162100	299591068	975	975	975	975	0
242	20231120	162000	299591068	975	975	975	975	15234
243	20231120	161900	299591068	975	975	975	975	0
244	20231120	161800	299591068	975	975	975	975	0
245	20231120	161700	299591068	975	975	975	975	0
246	20231120	161600	299591068	975	975	975	975	0
247	20231120	161500	299591068	975	975	975	975	0
248	20231120	161400	299591068	975	975	975	975	0
249	20231120	161300	299591068	975	975	975	975	0
250	20231120	161200	299591068	975	975	975	975	0
251	20231120	161100	299591068	975	975	975	975	0
252	20231120	161000	299591068	975	975	975	975	0
253	20231120	160900	299591068	975	975	975	975	0
254	20231120	160800	299591068	975	975	975	975	0
255	20231120	160700	299591068	975	975	975	975	0
256	20231120	160600	299591068	975	975	975	975	0
257	20231120	160500	299591068	975	975	975	975	0
258	20231120	160400	299591068	975	975	975	975	0
259	20231120	160300	299591068	975	975	975	975	0
260	20231120	160200	299591068	975	975	975	975	0
261	20231120	160100	299591068	975	975	975	975	0
262	20231120	160000	299591068	975	975	975	975	0
263	20231120	155900	299591068	975	975	975	975	0
264	20231120	155800	299591068	975	975	975	975	0
265	20231120	155700	299591068	975	975	975	975	0
266	20231120	155600	299591068	975	975	975	975	0
267	20231120	155500	299591068	975	975	975	975	0
268	20231120	155400	299591068	975	975	975	975	0
269	20231120	155300	299591068	975	975	975	975	0
270	20231120	155200	299591068	975	975	975	975	0
271	20231120	155100	299591068	975	975	975	975	0
272	20231120	155000	299591068	975	975	975	975	15234
273	20231120	154900	299591068	975	975	975	975	0
274	20231120	154800	299591068	975	975	975	975	0
275	20231120	154700	299591068	975	975	975	975	0
276	20231120	154600	299591068	975	975	975	975	0
277	20231120	154500	299591068	975	975	975	975	0
278	20231120	154400	299591068	975	975	975	975	0
279	20231120	154300	299591068	975	975	975	975	0
280	20231120	154200	299591068	975	975	975	975	0
281	20231120	154100	299591068	975	975	975	975	0
282	20231120	154000	299591068	975	975	975	975	0
283	20231120	153900	299591068	975	975	975	975	0
284	20231120	153800	299591068	975	975	975	975	0
285	20231120	153700	299591068	975	975	975	975	0
286	20231120	153600	299591068	975	975	975	975	0
287	20231120	153500	299591068	975	975	975	975	0
288	20231120	153400	299591068	975	975	975	975	0
289	20231120	153300	299591068	975	975	975	975	0
290	20231120	153200	299591068	975	975	975	975	0
291	20231120	153100	299591068	975	975	975	975	0
292	20231120	153000	299591068	975	975	975	975	15234
293	20231120	152900	284737918	985	985	985	985	0
294	20231120	152800	284737918	985	985	985	985	0
295	20231120	152700	284737918	985	985	985	985	0
296	20231120	152600	284737918	985	985	985	985	0
297	20231120	152500	284737918	985	985	985	985	0
298	20231120	152400	284737918	985	985	985	985	0
299	20231120	152300	284737918	985	985	985	985	0
300	20231120	152200	284737918	985	985	985	985	0
301	20231120	152100	284737918	985	985	985	985	0
302	20231120	152000	284737918	985	985	985	985	0
303	20231120	151900	284737918	985	985	985	985	0
304	20231120	151800	284737918	985	985	985	985	0
305	20231120	151700	284737918	985	985	985	985	441
306	20231120	151600	284303533	985	985	985	985	732
307	20231120	151500	283582513	985	985	985	985	140
308	20231120	151400	283444613	985	985	985	985	20
309	20231120	151300	283424913	985	985	985	985	1
310	20231120	151200	283423928	985	985	985	985	10
311	20231120	151100	283414078	985	985	985	985	2000
312	20231120	151000	281444078	985	985	985	985	5000
313	20231120	150900	276519078	985	985	985	985	0
314	20231120	150800	276519078	985	985	985	985	1
315	20231120	150700	276518093	985	985	985	985	0
316	20231120	150600	276518093	985	985	985	985	0
317	20231120	150500	276518093	985	985	985	985	0
318	20231120	150400	276518093	985	982	985	982	1480
319	20231120	150300	275064643	982	982	982	982	0
320	20231120	150200	275064643	982	982	982	982	0
321	20231120	150100	275064643	982	982	982	982	0
322	20231120	150000	275064643	982	982	982	982	780
323	20231120	145900	274298683	982	982	982	982	421
324	20231120	145800	273885261	982	982	982	982	0
325	20231120	145700	273885261	982	982	982	982	400
326	20231120	145600	273492461	982	982	982	982	0
327	20231120	145500	273492461	982	982	982	982	267
328	20231120	145400	273230267	982	982	982	982	70
329	20231120	145300	273161527	982	983	983	982	2512
330	20231120	145200	270693366	986	986	986	986	0
331	20231120	145100	270693366	986	986	986	986	0
332	20231120	145000	270693366	986	986	986	986	10
333	20231120	144900	270683506	986	986	986	986	0
334	20231120	144800	270683506	986	986	986	986	0
335	20231120	144700	270683506	986	986	986	986	0
336	20231120	144600	270683506	986	986	986	986	0
337	20231120	144500	270683506	986	986	986	986	0
338	20231120	144400	270683506	986	986	986	986	0
339	20231120	144300	270683506	986	986	986	986	27
340	20231120	144200	270656884	986	986	986	986	1
341	20231120	144100	270655898	983	986	986	983	3751
342	20231120	144000	266968512	983	983	983	983	4275
343	20231120	143900	262766187	983	983	983	983	40
344	20231120	143800	262726867	983	983	983	983	0
345	20231120	143700	262726867	983	983	983	983	65
346	20231120	143600	262662972	983	982	983	982	834
347	20231120	143500	261843983	983	982	983	982	584
348	20231120	143400	261270494	983	983	983	982	530
349	20231120	143300	260749933	983	984	984	983	1276
350	20231120	143200	259495624	987	987	987	987	3
351	20231120	143100	259492663	983	985	985	983	7222
352	20231120	143000	252391337	986	986	986	986	1
353	20231120	142900	252390351	987	987	988	984	13141
354	20231120	142800	239455848	987	988	988	987	75
355	20231120	142700	239381821	988	988	988	988	0
356	20231120	142600	239381821	988	989	989	988	1242
357	20231120	142500	238153748	989	989	989	989	73
358	20231120	142400	238081551	989	989	989	989	0
359	20231120	142300	238081551	989	989	989	989	0
360	20231120	142200	238081551	989	989	989	989	1
361	20231120	142100	238080562	990	990	990	990	0
362	20231120	142000	238080562	990	990	990	990	0
363	20231120	141900	238080562	990	990	990	990	0
364	20231120	141800	238080562	990	990	990	990	0
365	20231120	141700	238080562	990	990	990	990	0
366	20231120	141600	238080562	990	990	990	990	0
367	20231120	141500	238080562	990	990	990	990	50
368	20231120	141400	238031062	990	990	990	990	149
369	20231120	141300	237883552	990	990	990	990	0
370	20231120	141200	237883552	990	990	990	990	0
371	20231120	141100	237883552	990	990	990	990	0
372	20231120	141000	237883552	990	990	990	990	0
373	20231120	140900	237883552	990	990	990	990	0
374	20231120	140800	237883552	990	990	990	990	0
375	20231120	140700	237883552	990	990	990	990	0
376	20231120	140600	237883552	990	990	990	990	0
377	20231120	140500	237883552	990	990	990	990	0
378	20231120	140400	237883552	990	990	990	990	0
379	20231120	140300	237883552	990	990	990	990	0
380	20231120	140200	237883552	990	990	990	990	0
381	20231120	140100	237883552	990	990	990	990	1
382	20231120	140000	237882562	990	990	990	990	0
383	20231120	135900	237882562	990	990	990	990	50
384	20231120	135800	237833062	990	990	990	990	90
385	20231120	135700	237743962	990	987	990	986	2232
386	20231120	135600	235542814	989	989	989	989	100
387	20231120	135500	235443914	987	987	987	987	0
388	20231120	135400	235443914	987	987	987	987	10
389	20231120	135300	235434044	987	987	987	987	0
390	20231120	135200	235434044	987	987	987	987	300
391	20231120	135100	235137944	987	987	987	987	0
392	20231120	135000	235137944	987	987	987	987	0
393	20231120	134900	235137944	987	987	987	987	0
394	20231120	134800	235137944	987	987	987	987	0
395	20231120	134700	235137944	987	987	987	987	0
396	20231120	134600	235137944	987	987	987	987	0
397	20231120	134500	235137944	987	987	987	987	0
398	20231120	134400	235137944	987	987	987	987	1
399	20231120	134300	235136957	984	984	984	984	0
400	20231120	134200	235136957	984	984	984	984	0
401	20231120	134100	235136957	984	985	985	984	1297
402	20231120	134000	233859652	985	985	985	985	0
403	20231120	133900	233859652	985	989	989	985	10176
404	20231120	133800	223823967	992	992	992	992	0
405	20231120	133700	223823967	992	991	992	991	5800
406	20231120	133600	218071565	992	992	992	992	0
407	20231120	133500	218071565	992	992	992	992	0
408	20231120	133400	218071565	992	992	992	992	0
409	20231120	133300	218071565	992	992	992	992	0
410	20231120	133200	218071565	992	992	992	992	5
411	20231120	133100	218066605	992	992	992	992	0
412	20231120	133000	218066605	992	992	992	992	0
413	20231120	132900	218066605	992	992	992	992	0
414	20231120	132800	218066605	992	992	992	992	0
415	20231120	132700	218066605	992	992	992	992	0
416	20231120	132600	218066605	992	992	992	992	0
417	20231120	132500	218066605	992	991	992	991	10
418	20231120	132400	218056690	987	987	987	987	0
419	20231120	132300	218056690	987	987	987	987	2153
420	20231120	132200	215931679	986	986	986	986	0
421	20231120	132100	215931679	986	991	991	986	7111
422	20231120	132000	208912687	993	993	993	993	0
423	20231120	131900	208912687	993	993	993	993	0
424	20231120	131800	208912687	993	993	993	993	0
425	20231120	131700	208912687	993	992	993	992	2
426	20231120	131600	208910702	993	993	993	993	1
427	20231120	131500	208909709	990	990	990	990	1500
428	20231120	131400	207424709	994	994	994	994	50
429	20231120	131300	207375009	994	992	994	992	2100
430	20231120	131200	205288485	992	992	992	992	0
431	20231120	131100	205288485	992	992	992	992	0
432	20231120	131000	205288485	992	993	993	992	944
433	20231120	130900	204351094	993	993	993	993	0
434	20231120	130800	204351094	993	993	993	993	8
435	20231120	130700	204343150	994	994	994	994	10
436	20231120	130600	204333210	994	994	994	994	0
437	20231120	130500	204333210	994	994	994	994	0
438	20231120	130400	204333210	994	994	994	994	15
439	20231120	130300	204318300	994	993	994	993	50
440	20231120	130200	204268649	993	993	993	993	0
441	20231120	130100	204268649	993	993	993	993	505
442	20231120	130000	203767184	993	991	993	991	255
443	20231120	125900	203514477	991	991	991	991	746
444	20231120	125800	202775191	992	992	992	992	34
445	20231120	125700	202741463	992	992	992	992	0
446	20231120	125600	202741463	992	992	992	992	0
447	20231120	125500	202741463	992	992	992	992	72
448	20231120	125400	202670039	991	991	991	991	0
449	20231120	125300	202670039	991	993	993	991	1449
450	20231120	125200	201233182	991	991	991	991	0
451	20231120	125100	201233182	991	991	991	991	0
452	20231120	125000	201233182	991	991	991	991	85
453	20231120	124900	201148947	991	991	991	991	0
454	20231120	124800	201148947	991	991	991	991	1
455	20231120	124700	201147956	991	991	991	991	14
456	20231120	124600	201134082	991	991	991	991	86
457	20231120	124500	201048856	991	994	994	991	1915
458	20231120	124400	199150555	994	994	994	994	1
459	20231120	124300	199149561	993	993	993	993	11
460	20231120	124200	199138638	992	992	992	992	41
461	20231120	124100	199097966	991	991	991	991	0
462	20231120	124000	199097966	991	991	991	991	896
463	20231120	123900	198210030	991	991	991	991	1250
464	20231120	123800	196971280	990	990	990	990	0
465	20231120	123700	196971280	990	990	990	990	20
466	20231120	123600	196951480	990	990	990	990	0
467	20231120	123500	196951480	990	990	990	990	262
468	20231120	123400	196692100	990	990	990	990	54
469	20231120	123300	196638640	990	990	990	990	5
470	20231120	123200	196633690	990	990	990	990	5
471	20231120	123100	196628740	990	990	990	990	0
472	20231120	123000	196628740	990	990	990	990	0
473	20231120	122900	196628740	990	990	990	990	4
474	20231120	122800	196624780	990	990	990	990	1
475	20231120	122700	196623790	990	990	990	990	1
476	20231120	122600	196622800	991	990	991	990	101
477	20231120	122500	196522809	986	986	986	986	0
478	20231120	122400	196522809	986	987	987	986	994
479	20231120	122300	195542717	986	986	986	986	0
480	20231120	122200	195542717	986	987	987	986	1573
481	20231120	122100	193991426	987	990	990	987	8498
482	20231120	122000	185589937	991	991	991	991	29
483	20231120	121900	185561198	992	992	992	992	4
484	20231120	121800	185557230	992	992	992	992	100
485	20231120	121700	185458030	993	993	993	993	0
486	20231120	121600	185458030	993	993	993	993	0
487	20231120	121500	185458030	993	993	993	993	0
488	20231120	121400	185458030	993	993	993	993	0
489	20231120	121300	185458030	993	993	993	993	21
490	20231120	121200	185437177	990	990	990	990	0
491	20231120	121100	185437177	990	990	990	990	0
492	20231120	121000	185437177	990	990	990	990	1
493	20231120	120900	185436187	993	993	993	993	0
494	20231120	120800	185436187	993	993	993	993	500
495	20231120	120700	184939687	990	990	990	990	0
496	20231120	120600	184939687	990	990	990	990	0
497	20231120	120500	184939687	990	990	990	990	0
498	20231120	120400	184939687	990	990	990	990	0
499	20231120	120300	184939687	990	990	990	990	0
500	20231120	120200	184939687	990	990	990	990	0
501	20231120	120100	184939687	990	990	990	990	0
502	20231120	120000	184939687	990	992	992	990	2000
503	20231120	115900	182959533	994	994	994	994	0
504	20231120	115800	182959533	994	994	994	994	0
505	20231120	115700	182959533	994	994	994	994	0
506	20231120	115600	182959533	994	994	994	994	1
507	20231120	115500	182958539	994	994	994	994	0
508	20231120	115400	182958539	994	994	994	994	0
509	20231120	115300	182958539	994	994	994	994	1
510	20231120	115200	182957545	990	994	994	990	1155
511	20231120	115100	181812734	994	994	994	994	0
512	20231120	115000	181812734	994	994	994	994	0
513	20231120	114900	181812734	994	994	994	994	0
514	20231120	114800	181812734	994	994	994	994	0
515	20231120	114700	181812734	994	994	994	994	0
516	20231120	114600	181812734	994	994	994	994	0
517	20231120	114500	181812734	994	994	994	994	0
518	20231120	114400	181812734	994	994	994	994	0
519	20231120	114300	181812734	994	994	994	994	3
520	20231120	114200	181809752	994	994	994	994	0
521	20231120	114100	181809752	994	994	994	994	0
522	20231120	114000	181809752	994	994	994	994	1
523	20231120	113900	181808758	992	992	992	992	5750
524	20231120	113800	176104758	992	992	992	992	0
525	20231120	113700	176104758	992	992	992	992	0
526	20231120	113600	176104758	992	992	992	992	0
527	20231120	113500	176104758	992	992	992	992	1
528	20231120	113400	176103766	991	991	991	991	0
529	20231120	113300	176103766	991	991	991	991	0
530	20231120	113200	176103766	991	992	992	991	725
531	20231120	113100	175385286	992	992	992	992	5
532	20231120	113000	175380326	992	992	992	992	0
533	20231120	112900	175380326	992	992	992	992	0
534	20231120	112800	175380326	992	992	992	992	3
535	20231120	112700	175377350	992	992	992	992	0
536	20231120	112600	175377350	992	992	992	992	0
537	20231120	112500	175377350	992	992	992	992	600
538	20231120	112400	174782150	992	992	992	992	10
539	20231120	112300	174772230	989	991	991	989	3000
540	20231120	112200	171802335	992	992	992	992	60
541	20231120	112100	171742815	992	992	992	992	20
542	20231120	112000	171722975	992	992	992	992	0
543	20231120	111900	171722975	992	992	992	992	50
544	20231120	111800	171673375	992	994	994	992	63
545	20231120	111700	171610865	993	993	993	993	0
546	20231120	111600	171610865	993	994	994	993	4
547	20231120	111500	171606890	994	994	994	994	3
548	20231120	111400	171603908	994	994	994	994	1
549	20231120	111300	171602914	994	994	994	994	1
550	20231120	111200	171601920	994	994	994	994	0
551	20231120	111100	171601920	994	994	994	994	0
552	20231120	111000	171601920	994	994	994	994	1
553	20231120	110900	171600926	995	995	995	995	0
554	20231120	110800	171600926	995	995	995	995	0
555	20231120	110700	171600926	995	994	995	994	9
556	20231120	110600	171591974	995	995	995	995	100
557	20231120	110500	171492474	990	990	990	990	2
558	20231120	110400	171490494	994	994	994	994	0
559	20231120	110300	171490494	994	994	994	994	0
560	20231120	110200	171490494	994	994	994	994	0
561	20231120	110100	171490494	994	994	994	994	1
562	20231120	110000	171489500	995	989	995	989	5397
563	20231120	105900	166151861	988	990	990	988	6385
564	20231120	105800	159840063	990	990	990	990	0
565	20231120	105700	159840063	990	992	992	990	5858
566	20231120	105600	154035303	992	994	994	992	1502
567	20231120	105500	152545267	995	995	995	995	98
568	20231120	105400	152447757	994	992	994	992	1002
569	20231120	105300	151453769	992	992	992	992	4
570	20231120	105200	151449801	992	993	993	992	1000
571	20231120	105100	150457556	993	993	993	993	0
572	20231120	105000	150457556	993	995	995	993	311
573	20231120	104900	150148727	995	995	995	995	0
574	20231120	104800	150148727	995	994	995	994	3096
575	20231120	104700	147069179	994	994	994	994	480
576	20231120	104600	146592059	994	994	994	994	203
577	20231120	104500	146390277	995	995	995	995	3077
578	20231120	104400	143328662	996	996	996	996	10
579	20231120	104300	143318702	996	996	996	996	0
580	20231120	104200	143318702	996	996	996	996	0
581	20231120	104100	143318702	996	996	996	996	1000
582	20231120	104000	142322702	996	996	996	996	0
583	20231120	103900	142322702	996	996	996	996	0
584	20231120	103800	142322702	996	996	996	996	128
585	20231120	103700	142195214	997	997	997	997	20
586	20231120	103600	142175274	997	997	997	997	363
587	20231120	103500	141813363	995	995	995	995	6
588	20231120	103400	141807393	995	995	995	995	9
589	20231120	103300	141798438	996	997	997	996	253
590	20231120	103200	141546248	997	997	997	997	0
591	20231120	103100	141546248	997	997	997	997	11
592	20231120	103000	141535281	997	997	997	997	0
593	20231120	102900	141535281	997	997	997	997	11
594	20231120	102800	141524314	997	997	997	997	2
595	20231120	102700	141522320	997	997	997	997	0
596	20231120	102600	141522320	997	997	997	997	17
597	20231120	102500	141505371	997	997	997	997	100
598	20231120	102400	141405671	996	996	996	996	0
599	20231120	102300	141405671	996	996	996	996	0
600	20231120	102200	141405671	996	996	996	996	1
601	20231120	102100	141404675	996	996	996	996	140
602	20231120	102000	141265235	997	997	997	997	0
603	20231120	101900	141265235	997	997	997	997	0
604	20231120	101800	141265235	997	997	997	997	11
605	20231120	101700	141254268	997	997	997	997	220
606	20231120	101600	141034928	998	998	998	998	22
607	20231120	101500	141012972	998	998	998	998	0
608	20231120	101400	141012972	998	998	998	998	0
609	20231120	101300	141012972	998	998	998	998	2
610	20231120	101200	141010976	997	997	997	997	22
611	20231120	101100	140989042	997	997	997	997	18
612	20231120	101000	140971096	997	997	997	997	503
613	20231120	100900	140469605	997	997	997	997	1
614	20231120	100800	140468608	997	997	997	997	30
615	20231120	100700	140438698	997	997	997	997	0
616	20231120	100600	140438698	997	997	997	997	7
617	20231120	100500	140431719	998	997	998	997	187
618	20231120	100400	140245272	999	999	999	999	0
619	20231120	100300	140245272	999	999	999	999	4897
620	20231120	100200	135353169	1000	997	1000	997	9335
621	20231120	100100	126028014	996	996	996	996	4
622	20231120	100000	126024030	995	995	995	995	0
623	20231120	095900	126024030	995	995	995	995	0
624	20231120	095800	126024030	995	995	995	995	58
625	20231120	095700	125966320	995	996	996	995	76
626	20231120	095600	125890693	996	996	996	996	2073
627	20231120	095500	123825985	996	996	996	996	0
628	20231120	095400	123825985	996	996	996	996	0
629	20231120	095300	123825985	996	996	996	996	0
630	20231120	095200	123825985	996	996	996	996	0
631	20231120	095100	123825985	996	996	996	996	7
632	20231120	095000	123819013	996	996	996	996	4
633	20231120	094900	123815029	995	995	995	995	22
634	20231120	094800	123793139	997	998	998	997	5
635	20231120	094700	123788151	998	997	998	997	601
636	20231120	094600	123188883	997	997	997	997	13
637	20231120	094500	123175922	997	997	997	997	317
638	20231120	094400	122859873	997	997	997	997	40
639	20231120	094300	122819993	998	999	999	998	127
640	20231120	094200	122693246	999	998	999	998	978
641	20231120	094100	121717200	998	998	998	998	10
642	20231120	094000	121707220	998	998	998	997	75
643	20231120	093900	121632436	997	997	997	997	65
644	20231120	093800	121567631	998	998	998	998	1750
645	20231120	093700	119821131	999	999	999	999	22
646	20231120	093600	119799153	999	999	999	999	4
647	20231120	093500	119795157	999	999	999	999	8
648	20231120	093400	119787165	999	998	999	998	1729
649	20231120	093300	118061573	999	999	999	999	35
650	20231120	093200	118026608	999	998	999	998	152
651	20231120	093100	117874901	999	1000	1000	999	537
652	20231120	093000	117338435	1000	1000	1000	1000	3330
653	20231120	092900	114008435	1000	1000	1000	1000	101
654	20231120	092800	113907435	999	998	999	998	4469
655	20231120	092700	109443043	998	998	998	998	138
656	20231120	092600	109305319	1000	998	1000	998	3665
657	20231120	092500	105645673	998	999	999	998	101
658	20231120	092400	105544874	993	993	993	993	4596
659	20231120	092300	100981046	991	991	991	991	369
660	20231120	092200	100615367	991	991	991	991	37
661	20231120	092100	100578700	991	991	991	991	102
662	20231120	092000	100477618	992	992	992	992	50
663	20231120	091900	100428018	990	990	990	990	8500
664	20231120	091800	92013018	993	993	993	993	0
665	20231120	091700	92013018	993	993	993	993	0
666	20231120	091600	92013018	993	994	994	993	501
667	20231120	091500	91515025	995	992	995	992	861
668	20231120	091400	90659478	990	990	990	990	0
669	20231120	091300	90659478	990	992	992	990	502
670	20231120	091200	90162494	993	993	993	993	1
671	20231120	091100	90161501	996	996	996	996	0
672	20231120	091000	90161501	996	990	996	989	3841
673	20231120	090900	86362206	989	999	999	989	2062
674	20231120	090800	84308354	1001	1003	1003	1001	6042
675	20231120	090700	78251984	1002	1002	1002	1002	584
676	20231120	090600	77666816	1003	1004	1008	991	30473
677	20231120	090500	47232565	1007	1005	1014	995	20360
678	20231120	090400	26939026	1005	1001	1005	1000	24504
679	20231120	090300	2362449	1001	999	1001	999	500
680	20231120	090200	1862655	994	994	994	994	5
681	20231120	090100	1857685	994	995	995	994	38
682	20231120	090000	1819895	1004	985	1004	985	1827