KissMeData/033540/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	191500	2215321022	980	980	980	980	56976
3	20231115	191400	2215321022	980	980	980	980	0
4	20231115	191300	2215321022	980	980	980	980	0
5	20231115	191200	2215321022	980	980	980	980	0
6	20231115	191100	2215321022	980	980	980	980	0
7	20231115	191000	2215321022	980	980	980	980	0
8	20231115	190900	2215321022	980	980	980	980	0
9	20231115	190800	2215321022	980	980	980	980	0
10	20231115	190700	2215321022	980	980	980	980	0
11	20231115	190600	2215321022	980	980	980	980	0
12	20231115	190500	2215321022	980	980	980	980	0
13	20231115	190400	2215321022	980	980	980	980	0
14	20231115	190300	2215321022	980	980	980	980	0
15	20231115	190200	2215321022	980	980	980	980	0
16	20231115	190100	2215321022	980	980	980	980	0
17	20231115	190000	2215321022	980	980	980	980	0
18	20231115	185900	2215321022	980	980	980	980	0
19	20231115	185800	2215321022	980	980	980	980	0
20	20231115	185700	2215321022	980	980	980	980	0
21	20231115	185600	2215321022	980	980	980	980	0
22	20231115	185500	2215321022	980	980	980	980	0
23	20231115	185400	2215321022	980	980	980	980	0
24	20231115	185300	2215321022	980	980	980	980	0
25	20231115	185200	2215321022	980	980	980	980	0
26	20231115	185100	2215321022	980	980	980	980	0
27	20231115	185000	2215321022	980	980	980	980	0
28	20231115	184900	2215321022	980	980	980	980	0
29	20231115	184800	2215321022	980	980	980	980	0
30	20231115	184700	2215321022	980	980	980	980	0
31	20231115	184600	2215321022	980	980	980	980	0
32	20231115	184500	2215321022	980	980	980	980	56976
33	20231115	184400	2215321022	980	980	980	980	0
34	20231115	184300	2215321022	980	980	980	980	0
35	20231115	184200	2215321022	980	980	980	980	0
36	20231115	184100	2215321022	980	980	980	980	0
37	20231115	184000	2215321022	980	980	980	980	0
38	20231115	183900	2215321022	980	980	980	980	0
39	20231115	183800	2215321022	980	980	980	980	0
40	20231115	183700	2215321022	980	980	980	980	0
41	20231115	183600	2215321022	980	980	980	980	0
42	20231115	183500	2215321022	980	980	980	980	0
43	20231115	183400	2215321022	980	980	980	980	0
44	20231115	183300	2215321022	980	980	980	980	0
45	20231115	183200	2215321022	980	980	980	980	0
46	20231115	183100	2215321022	980	980	980	980	0
47	20231115	183000	2215321022	980	980	980	980	0
48	20231115	182900	2215321022	980	980	980	980	0
49	20231115	182800	2215321022	980	980	980	980	0
50	20231115	182700	2215321022	980	980	980	980	0
51	20231115	182600	2215321022	980	980	980	980	0
52	20231115	182500	2215321022	980	980	980	980	0
53	20231115	182400	2215321022	980	980	980	980	0
54	20231115	182300	2215321022	980	980	980	980	0
55	20231115	182200	2215321022	980	980	980	980	0
56	20231115	182100	2215321022	980	980	980	980	0
57	20231115	182000	2215321022	980	980	980	980	0
58	20231115	181900	2215321022	980	980	980	980	0
59	20231115	181800	2215321022	980	980	980	980	0
60	20231115	181700	2215321022	980	980	980	980	0
61	20231115	181600	2215321022	980	980	980	980	0
62	20231115	181500	2215321022	980	980	980	980	56976
63	20231115	181400	2215321022	980	980	980	980	0
64	20231115	181300	2215321022	980	980	980	980	0
65	20231115	181200	2215321022	980	980	980	980	0
66	20231115	181100	2215321022	980	980	980	980	0
67	20231115	181000	2215321022	980	980	980	980	0
68	20231115	180900	2215321022	980	980	980	980	0
69	20231115	180800	2215321022	980	980	980	980	0
70	20231115	180700	2215321022	980	980	980	980	0
71	20231115	180600	2215321022	980	980	980	980	0
72	20231115	180500	2215321022	980	980	980	980	0
73	20231115	180400	2215321022	980	980	980	980	0
74	20231115	180300	2215321022	980	980	980	980	0
75	20231115	180200	2215321022	980	980	980	980	0
76	20231115	180100	2215321022	980	980	980	980	0
77	20231115	180000	2215321022	980	980	980	980	0
78	20231115	175900	2215321022	980	980	980	980	0
79	20231115	175800	2215321022	980	980	980	980	0
80	20231115	175700	2215321022	980	980	980	980	0
81	20231115	175600	2215321022	980	980	980	980	0
82	20231115	175500	2215321022	980	980	980	980	0
83	20231115	175400	2215321022	980	980	980	980	0
84	20231115	175300	2215321022	980	980	980	980	0
85	20231115	175200	2215321022	980	980	980	980	0
86	20231115	175100	2215321022	980	980	980	980	0
87	20231115	175000	2215321022	980	980	980	980	0
88	20231115	174900	2215321022	980	980	980	980	0
89	20231115	174800	2215321022	980	980	980	980	0
90	20231115	174700	2215321022	980	980	980	980	0
91	20231115	174600	2215321022	980	980	980	980	0
92	20231115	174500	2215321022	980	980	980	980	56976
93	20231115	174400	2215321022	980	980	980	980	0
94	20231115	174300	2215321022	980	980	980	980	0
95	20231115	174200	2215321022	980	980	980	980	0
96	20231115	174100	2215321022	980	980	980	980	0
97	20231115	174000	2215321022	980	980	980	980	0
98	20231115	173900	2215321022	980	980	980	980	0
99	20231115	173800	2215321022	980	980	980	980	0
100	20231115	173700	2215321022	980	980	980	980	0
101	20231115	173600	2215321022	980	980	980	980	0
102	20231115	173500	2215321022	980	980	980	980	0
103	20231115	173400	2215321022	980	980	980	980	0
104	20231115	173300	2215321022	980	980	980	980	0
105	20231115	173200	2215321022	980	980	980	980	0
106	20231115	173100	2215321022	980	980	980	980	0
107	20231115	173000	2215321022	980	980	980	980	0
108	20231115	172900	2215321022	980	980	980	980	0
109	20231115	172800	2215321022	980	980	980	980	0
110	20231115	172700	2215321022	980	980	980	980	0
111	20231115	172600	2215321022	980	980	980	980	0
112	20231115	172500	2215321022	980	980	980	980	0
113	20231115	172400	2215321022	980	980	980	980	0
114	20231115	172300	2215321022	980	980	980	980	0
115	20231115	172200	2215321022	980	980	980	980	0
116	20231115	172100	2215321022	980	980	980	980	0
117	20231115	172000	2215321022	980	980	980	980	0
118	20231115	171900	2215321022	980	980	980	980	0
119	20231115	171800	2215321022	980	980	980	980	0
120	20231115	171700	2215321022	980	980	980	980	0
121	20231115	171600	2215321022	980	980	980	980	0
122	20231115	171500	2215321022	980	980	980	980	56976
123	20231115	171400	2215321022	980	980	980	980	0
124	20231115	171300	2215321022	980	980	980	980	0
125	20231115	171200	2215321022	980	980	980	980	0
126	20231115	171100	2215321022	980	980	980	980	0
127	20231115	171000	2215321022	980	980	980	980	0
128	20231115	170900	2215321022	980	980	980	980	0
129	20231115	170800	2215321022	980	980	980	980	0
130	20231115	170700	2215321022	980	980	980	980	0
131	20231115	170600	2215321022	980	980	980	980	0
132	20231115	170500	2215321022	980	980	980	980	0
133	20231115	170400	2215321022	980	980	980	980	0
134	20231115	170300	2215321022	980	980	980	980	0
135	20231115	170200	2215321022	980	980	980	980	0
136	20231115	170100	2215321022	980	980	980	980	0
137	20231115	170000	2215321022	980	980	980	980	0
138	20231115	165900	2215321022	980	980	980	980	0
139	20231115	165800	2215321022	980	980	980	980	0
140	20231115	165700	2215321022	980	980	980	980	0
141	20231115	165600	2215321022	980	980	980	980	0
142	20231115	165500	2215321022	980	980	980	980	0
143	20231115	165400	2215321022	980	980	980	980	0
144	20231115	165300	2215321022	980	980	980	980	0
145	20231115	165200	2215321022	980	980	980	980	0
146	20231115	165100	2215321022	980	980	980	980	0
147	20231115	165000	2215321022	980	980	980	980	0
148	20231115	164900	2215321022	980	980	980	980	0
149	20231115	164800	2215321022	980	980	980	980	0
150	20231115	164700	2215321022	980	980	980	980	0
151	20231115	164600	2215321022	980	980	980	980	0
152	20231115	164500	2215321022	980	980	980	980	56976
153	20231115	164400	2215321022	980	980	980	980	0
154	20231115	164300	2215321022	980	980	980	980	0
155	20231115	164200	2215321022	980	980	980	980	0
156	20231115	164100	2215321022	980	980	980	980	0
157	20231115	164000	2215321022	980	980	980	980	0
158	20231115	163900	2215321022	980	980	980	980	0
159	20231115	163800	2215321022	980	980	980	980	0
160	20231115	163700	2215321022	980	980	980	980	0
161	20231115	163600	2215321022	980	980	980	980	0
162	20231115	163500	2215321022	980	980	980	980	0
163	20231115	163400	2215321022	980	980	980	980	0
164	20231115	163300	2215321022	980	980	980	980	0
165	20231115	163200	2215321022	980	980	980	980	0
166	20231115	163100	2215321022	980	980	980	980	0
167	20231115	163000	2215321022	980	980	980	980	0
168	20231115	162900	2215321022	980	980	980	980	0
169	20231115	162800	2215321022	980	980	980	980	0
170	20231115	162700	2215321022	980	980	980	980	0
171	20231115	162600	2215321022	980	980	980	980	0
172	20231115	162500	2215321022	980	980	980	980	0
173	20231115	162400	2215321022	980	980	980	980	0
174	20231115	162300	2215321022	980	980	980	980	0
175	20231115	162200	2215321022	980	980	980	980	0
176	20231115	162100	2215321022	980	980	980	980	0
177	20231115	162000	2215321022	980	980	980	980	0
178	20231115	161900	2215321022	980	980	980	980	0
179	20231115	161800	2215321022	980	980	980	980	0
180	20231115	161700	2215321022	980	980	980	980	0
181	20231115	161600	2215321022	980	980	980	980	0
182	20231115	161500	2215321022	980	980	980	980	56976
183	20231115	161400	2215321022	980	980	980	980	0
184	20231115	161300	2215321022	980	980	980	980	0
185	20231115	161200	2215321022	980	980	980	980	0
186	20231115	161100	2215321022	980	980	980	980	0
187	20231115	161000	2215321022	980	980	980	980	0
188	20231115	160900	2215321022	980	980	980	980	0
189	20231115	160800	2215321022	980	980	980	980	0
190	20231115	160700	2215321022	980	980	980	980	0
191	20231115	160600	2215321022	980	980	980	980	0
192	20231115	160500	2215321022	980	980	980	980	0
193	20231115	160400	2215321022	980	980	980	980	0
194	20231115	160300	2215321022	980	980	980	980	0
195	20231115	160200	2215321022	980	980	980	980	0
196	20231115	160100	2215321022	980	980	980	980	0
197	20231115	160000	2215321022	980	980	980	980	0
198	20231115	155900	2215321022	980	980	980	980	0
199	20231115	155800	2215321022	980	980	980	980	0
200	20231115	155700	2215321022	980	980	980	980	0
201	20231115	155600	2215321022	980	980	980	980	0
202	20231115	155500	2215321022	980	980	980	980	0
203	20231115	155400	2215321022	980	980	980	980	0
204	20231115	155300	2215321022	980	980	980	980	0
205	20231115	155200	2215321022	980	980	980	980	0
206	20231115	155100	2215321022	980	980	980	980	0
207	20231115	155000	2215321022	980	980	980	980	0
208	20231115	154900	2215321022	980	980	980	980	0
209	20231115	154800	2215321022	980	980	980	980	0
210	20231115	154700	2215321022	980	980	980	980	0
211	20231115	154600	2215321022	980	980	980	980	0
212	20231115	154500	2215321022	980	980	980	980	56976
213	20231115	154400	2215321022	980	980	980	980	0
214	20231115	154300	2215321022	980	980	980	980	0
215	20231115	154200	2215321022	980	980	980	980	0
216	20231115	154100	2215321022	980	980	980	980	0
217	20231115	154000	2215321022	980	980	980	980	0
218	20231115	153900	2215321022	980	980	980	980	0
219	20231115	153800	2215321022	980	980	980	980	0
220	20231115	153700	2215321022	980	980	980	980	0
221	20231115	153600	2215321022	980	980	980	980	0
222	20231115	153500	2215321022	980	980	980	980	0
223	20231115	153400	2215321022	980	980	980	980	0
224	20231115	153300	2215321022	980	980	980	980	0
225	20231115	153200	2215321022	980	980	980	980	0
226	20231115	153100	2215321022	980	980	980	980	0
227	20231115	153000	2215321022	980	980	980	980	56976
228	20231115	152900	2159484542	973	973	973	973	0
229	20231115	152800	2159484542	973	973	973	973	0
230	20231115	152700	2159484542	973	973	973	973	0
231	20231115	152600	2159484542	973	973	973	973	0
232	20231115	152500	2159484542	973	973	973	973	0
233	20231115	152400	2159484542	973	973	973	973	0
234	20231115	152300	2159484542	973	973	973	973	0
235	20231115	152200	2159484542	973	973	973	973	0
236	20231115	152100	2159484542	973	973	973	973	0
237	20231115	152000	2159484542	973	973	973	973	0
238	20231115	151900	2159484542	973	971	973	969	9450
239	20231115	151800	2150306160	970	969	970	969	1104
240	20231115	151700	2149235708	969	965	969	965	6402
241	20231115	151600	2143048828	965	963	965	963	3080
242	20231115	151500	2140080771	963	960	963	960	5253
243	20231115	151400	2135029881	960	961	961	960	1196
244	20231115	151300	2133881720	961	961	961	961	674
245	20231115	151200	2133234006	961	960	961	960	2291
246	20231115	151100	2131032823	960	960	960	960	843
247	20231115	151000	2130223543	955	958	959	955	2793
248	20231115	150900	2127554476	957	957	957	957	2551
249	20231115	150800	2125113169	957	958	958	957	5500
250	20231115	150700	2119848869	957	957	957	957	447
251	20231115	150600	2119421090	957	956	960	956	1933
252	20231115	150500	2117571053	955	962	962	955	31355
253	20231115	150400	2087613495	958	958	962	958	1069
254	20231115	150300	2086587793	957	956	963	955	8229
255	20231115	150200	2078693829	955	955	957	955	1992
256	20231115	150100	2076791361	955	956	956	955	854
257	20231115	150000	2075975690	957	958	958	957	768
258	20231115	145900	2075240699	958	958	958	958	105
259	20231115	145800	2075140109	958	959	959	955	4080
260	20231115	145700	2071242707	959	956	959	956	1996
261	20231115	145600	2069330076	956	956	956	956	1395
262	20231115	145500	2067996456	955	955	959	955	6677
263	20231115	145400	2061619520	955	954	955	953	603
264	20231115	145300	2061044380	953	955	955	952	3360
265	20231115	145200	2057841178	960	958	960	950	5006
266	20231115	145100	2053046877	957	957	957	957	1000
267	20231115	145000	2052089877	957	954	957	953	615
268	20231115	144900	2051503562	952	951	953	951	2148
269	20231115	144800	2049460679	951	951	952	951	1835
270	20231115	144700	2047715587	952	953	953	950	2695
271	20231115	144600	2045154673	953	954	954	953	1539
272	20231115	144500	2043686501	953	954	954	953	1277
273	20231115	144400	2042469348	954	954	957	954	285
274	20231115	144300	2042197455	958	958	958	958	5009
275	20231115	144200	2037398833	958	958	958	958	113
276	20231115	144100	2037290579	959	959	959	959	921
277	20231115	144000	2036407340	953	953	953	953	2165
278	20231115	143900	2034344095	953	955	955	953	1461
279	20231115	143800	2032948874	953	957	957	953	1676
280	20231115	143700	2031349967	963	963	963	963	298
281	20231115	143600	2031062993	964	964	964	964	10
282	20231115	143500	2031053353	964	964	964	964	0
283	20231115	143400	2031053353	964	964	964	964	4
284	20231115	143300	2031049497	964	964	964	964	196
285	20231115	143200	2030860553	964	964	964	964	0
286	20231115	143100	2030860553	964	954	964	954	93
287	20231115	143000	2030771571	950	965	965	950	12117
288	20231115	142900	2019225969	965	960	965	958	3969
289	20231115	142800	2015405359	959	959	959	959	46
290	20231115	142700	2015361245	959	958	959	958	169
291	20231115	142600	2015199175	957	954	957	954	3859
292	20231115	142500	2011513353	953	955	955	953	877
293	20231115	142400	2010676313	954	955	955	954	1271
294	20231115	142300	2009463686	955	955	955	955	1200
295	20231115	142200	2008317686	955	955	955	955	0
296	20231115	142100	2008317686	955	955	955	955	4011
297	20231115	142000	2004487181	955	956	956	955	52
298	20231115	141900	2004437511	955	953	955	950	6758
299	20231115	141800	1998010106	953	953	953	953	79
300	20231115	141700	1997934819	954	952	954	952	1002
301	20231115	141600	1996980411	952	951	952	951	4634
302	20231115	141500	1992569952	950	951	951	950	1150
303	20231115	141400	1991477210	951	951	951	951	1
304	20231115	141300	1991476259	951	951	951	951	1
305	20231115	141200	1991475308	950	950	950	950	337
306	20231115	141100	1991155158	950	950	950	950	469
307	20231115	141000	1990709608	950	951	951	950	152
308	20231115	140900	1990565157	950	951	951	950	3856
309	20231115	140800	1986901201	951	950	951	950	2206
310	20231115	140700	1984804805	950	950	950	950	577
311	20231115	140600	1984256655	951	950	951	950	4124
312	20231115	140500	1980337240	951	950	951	950	8620
313	20231115	140400	1972148037	950	950	950	950	10520
314	20231115	140300	1962154037	951	950	951	950	1245
315	20231115	140200	1960970784	951	951	951	950	4994
316	20231115	140100	1956223695	951	953	953	951	831
317	20231115	140000	1955431927	953	955	955	953	1867
318	20231115	135900	1953652524	955	953	955	953	1841
319	20231115	135800	1951894803	953	955	955	953	1052
320	20231115	135700	1950891198	955	955	955	955	3
321	20231115	135600	1950888333	955	955	955	955	3
322	20231115	135500	1950885468	957	957	957	957	94
323	20231115	135400	1950795510	953	953	953	953	0
324	20231115	135300	1950795510	953	958	958	953	172
325	20231115	135200	1950631094	958	958	958	958	620
326	20231115	135100	1950037134	959	952	959	952	3453
327	20231115	135000	1946739273	952	952	952	952	172
328	20231115	134900	1946575529	954	954	954	954	1
329	20231115	134800	1946574575	954	954	954	954	60
330	20231115	134700	1946517335	955	949	955	949	4675
331	20231115	134600	1942061524	949	949	949	949	150
332	20231115	134500	1941919174	949	948	949	948	564
333	20231115	134400	1941384292	948	955	955	948	12960
334	20231115	134300	1929093043	949	951	957	948	7018
335	20231115	134200	1922433644	949	953	958	949	12812
336	20231115	134100	1910241462	953	953	953	953	1536
337	20231115	134000	1908777654	953	955	955	953	2072
338	20231115	133900	1906801709	955	956	956	955	4707
339	20231115	133800	1902304661	955	955	955	955	77
340	20231115	133700	1902231126	956	955	956	954	1515
341	20231115	133600	1900785699	957	958	958	956	456
342	20231115	133500	1900349655	955	958	958	955	9568
343	20231115	133400	1891210353	959	959	959	959	5
344	20231115	133300	1891205558	960	958	960	957	506
345	20231115	133200	1890721061	960	960	960	960	0
346	20231115	133100	1890721061	960	960	960	960	132
347	20231115	133000	1890594341	960	958	960	957	1013
348	20231115	132900	1889623891	957	957	957	957	372
349	20231115	132800	1889267887	957	957	957	957	2404
350	20231115	132700	1886967259	957	955	957	955	419
351	20231115	132600	1886567000	955	961	961	955	26782
352	20231115	132500	1860919020	962	962	963	962	1020
353	20231115	132400	1859937630	963	963	963	962	4976
354	20231115	132300	1855147609	963	963	963	963	370
355	20231115	132200	1854791299	963	964	964	963	219
356	20231115	132100	1854580283	964	964	964	964	30
357	20231115	132000	1854551363	964	962	964	962	1166
358	20231115	131900	1853427506	964	965	965	963	3687
359	20231115	131800	1849873245	963	964	964	963	2818
360	20231115	131700	1847158701	964	965	965	964	13
361	20231115	131600	1847146157	966	966	966	966	1701
362	20231115	131500	1845502991	966	966	966	966	26
363	20231115	131400	1845477875	966	966	966	966	2
364	20231115	131300	1845475943	966	966	966	966	0
365	20231115	131200	1845475943	966	967	967	966	116
366	20231115	131100	1845363882	967	967	967	967	517
367	20231115	131000	1844863943	967	966	967	966	293
368	20231115	130900	1844580899	965	965	965	964	228
369	20231115	130800	1844360988	964	965	965	963	2254
370	20231115	130700	1842188486	967	967	967	967	0
371	20231115	130600	1842188486	967	967	967	967	0
372	20231115	130500	1842188486	967	966	967	964	4499
373	20231115	130400	1837842324	964	964	964	964	0
374	20231115	130300	1837842324	964	964	964	964	201
375	20231115	130200	1837648560	964	964	964	964	259
376	20231115	130100	1837398884	965	965	965	964	1988
377	20231115	130000	1835482343	965	965	965	965	46
378	20231115	125900	1835437953	966	966	966	965	127
379	20231115	125800	1835315316	964	965	965	964	1147
380	20231115	125700	1834209004	966	966	966	966	35
381	20231115	125600	1834175194	967	967	967	967	0
382	20231115	125500	1834175194	967	967	967	967	1
383	20231115	125400	1834174227	965	965	965	965	0
384	20231115	125300	1834174227	965	965	965	965	3
385	20231115	125200	1834171332	965	965	965	965	104
386	20231115	125100	1834070972	965	967	967	965	980
387	20231115	125000	1833124312	968	968	968	967	52
388	20231115	124900	1833074007	967	965	967	965	1069
389	20231115	124800	1832042132	969	969	969	969	1
390	20231115	124700	1832041163	965	965	970	965	3670
391	20231115	124600	1828499548	966	966	967	966	1450
392	20231115	124500	1827098798	966	970	970	966	162
393	20231115	124400	1826942238	970	971	971	970	234
394	20231115	124300	1826715141	971	971	971	971	0
395	20231115	124200	1826715141	971	964	971	964	2918
396	20231115	124100	1823900175	965	967	967	965	6998
397	20231115	124000	1817138149	967	967	967	967	107
398	20231115	123900	1817034680	967	971	971	967	1007
399	20231115	123800	1816060887	971	969	971	967	459
400	20231115	123700	1815616999	970	971	971	970	115
401	20231115	123600	1815505335	971	971	971	971	0
402	20231115	123500	1815505335	971	971	971	971	9
403	20231115	123400	1815496596	967	971	971	967	2021
404	20231115	123300	1813542209	971	967	971	967	17
405	20231115	123200	1813525766	967	967	967	967	30
406	20231115	123100	1813496756	967	967	967	967	129
407	20231115	123000	1813372013	966	971	971	966	335
408	20231115	122900	1813046978	966	966	966	966	150
409	20231115	122800	1812902078	964	974	974	964	1043
410	20231115	122700	1811895944	975	965	975	965	13206
411	20231115	122600	1799134690	966	966	966	966	4094
412	20231115	122500	1795179886	966	966	966	966	0
413	20231115	122400	1795179886	966	966	966	966	0
414	20231115	122300	1795179886	966	967	967	966	368
415	20231115	122200	1794824170	967	967	967	967	13
416	20231115	122100	1794811599	967	967	967	967	255
417	20231115	122000	1794565014	967	969	969	967	7
418	20231115	121900	1794558239	969	969	969	969	31
419	20231115	121800	1794528200	969	969	969	969	50
420	20231115	121700	1794479750	969	965	974	964	1826
421	20231115	121600	1792714305	965	965	965	964	4247
422	20231115	121500	1788619202	965	964	969	964	29
423	20231115	121400	1788591171	964	966	970	964	4530
424	20231115	121300	1784219268	970	967	970	964	12082
425	20231115	121200	1772556413	967	970	970	967	4536
426	20231115	121100	1768167716	970	970	970	969	1233
427	20231115	121000	1766971806	969	970	970	969	116
428	20231115	120900	1766859393	969	970	970	969	1089
429	20231115	120800	1765804145	969	970	970	969	1062
430	20231115	120700	1764774015	970	975	975	970	313
431	20231115	120600	1764468870	975	975	975	975	1017
432	20231115	120500	1763477295	969	968	969	968	1310
433	20231115	120400	1762209214	971	975	975	968	15647
434	20231115	120300	1746987258	975	974	975	974	46
435	20231115	120200	1746942448	974	974	974	974	456
436	20231115	120100	1746498304	974	975	975	974	675
437	20231115	120000	1745840444	975	976	976	975	536
438	20231115	115900	1745317808	976	976	976	976	205
439	20231115	115800	1745117728	975	975	975	975	907
440	20231115	115700	1744233403	975	975	975	974	744
441	20231115	115600	1743508008	976	974	976	974	200
442	20231115	115500	1743313008	976	975	976	975	570
443	20231115	115400	1742757191	975	974	975	974	450
444	20231115	115300	1742318451	974	975	976	974	14938
445	20231115	115200	1727759625	974	970	974	970	24694
446	20231115	115100	1703739009	970	970	970	970	797
447	20231115	115000	1702965919	971	971	971	969	2639
448	20231115	114900	1700404130	971	971	971	971	2963
449	20231115	114800	1697527057	971	971	971	971	37
450	20231115	114700	1697491130	970	972	972	970	501
451	20231115	114600	1697004160	970	971	971	970	19
452	20231115	114500	1696985728	971	971	971	971	10
453	20231115	114400	1696976018	972	972	972	972	3019
454	20231115	114300	1694041550	972	972	972	972	0
455	20231115	114200	1694041550	972	972	972	972	48
456	20231115	114100	1693994894	972	971	972	971	2002
457	20231115	114000	1692050950	971	970	971	970	2247
458	20231115	113900	1689870871	969	969	969	969	455
459	20231115	113800	1689429976	968	969	969	968	148
460	20231115	113700	1689286578	969	970	971	969	3615
461	20231115	113600	1685783339	970	969	970	968	53
462	20231115	113500	1685732011	968	970	970	968	505
463	20231115	113400	1685243161	968	968	968	968	17
464	20231115	113300	1685226705	967	968	968	967	186
465	20231115	113200	1685046674	967	970	970	967	1084
466	20231115	113100	1683997194	970	970	971	968	803
467	20231115	113000	1683219584	970	969	970	969	1501
468	20231115	112900	1681763657	967	968	968	967	1000
469	20231115	112800	1680796628	969	968	969	967	277
470	20231115	112700	1680528725	969	967	969	966	904
471	20231115	112600	1679655269	967	968	969	967	1194
472	20231115	112500	1678500101	969	969	969	969	20
473	20231115	112400	1678480721	965	968	968	965	4973
474	20231115	112300	1673672419	968	968	968	968	1469
475	20231115	112200	1672250427	969	970	970	969	3
476	20231115	112100	1672247518	970	970	970	970	2005
477	20231115	112000	1670302668	970	970	970	970	100
478	20231115	111900	1670205668	965	965	965	965	287
479	20231115	111800	1669928713	964	967	967	964	3200
480	20231115	111700	1666840250	969	971	971	969	203
481	20231115	111600	1666643208	970	971	971	970	304
482	20231115	111500	1666348324	971	969	971	969	1844
483	20231115	111400	1664559728	965	967	967	965	122
484	20231115	111300	1664441911	970	970	970	970	10
485	20231115	111200	1664432211	970	970	970	970	150
486	20231115	111100	1664286711	970	969	971	969	302
487	20231115	111000	1663993529	970	964	970	962	23400
488	20231115	110900	1641455930	966	966	966	966	199
489	20231115	110800	1641263696	966	966	970	966	12
490	20231115	110700	1641252100	965	968	968	965	5315
491	20231115	110600	1636119054	968	969	969	968	153
492	20231115	110500	1635970935	968	968	968	968	0
493	20231115	110400	1635970935	968	968	968	968	1819
494	20231115	110300	1634210143	968	968	968	968	3000
495	20231115	110200	1631306143	968	969	971	968	1712
496	20231115	110100	1629648898	970	970	972	970	2060
497	20231115	110000	1627648382	968	969	970	968	582
498	20231115	105900	1627083919	968	969	969	965	363
499	20231115	105800	1626732233	967	966	967	966	601
500	20231115	105700	1626151167	965	965	965	965	0
501	20231115	105600	1626151167	965	965	965	965	164
502	20231115	105500	1625992907	965	965	965	965	910
503	20231115	105400	1625114757	965	965	965	964	1321
504	20231115	105300	1623840797	965	965	965	965	453
505	20231115	105200	1623403652	965	965	965	965	1176
506	20231115	105100	1622268812	965	966	966	965	1555
507	20231115	105000	1620767336	967	966	967	966	107
508	20231115	104900	1620663967	967	964	967	964	1487
509	20231115	104800	1619229247	964	967	967	964	3291
510	20231115	104700	1616053693	967	967	967	967	39
511	20231115	104600	1616015980	966	968	968	966	194
512	20231115	104500	1615828548	969	969	969	969	165
513	20231115	104400	1615668663	965	963	969	963	3043
514	20231115	104300	1612736883	962	968	968	960	11675
515	20231115	104200	1601486010	972	968	972	968	54
516	20231115	104100	1601433730	966	972	972	966	1209
517	20231115	104000	1600264118	966	973	973	964	8086
518	20231115	103900	1592421253	974	974	974	974	105
519	20231115	103800	1592318983	974	974	974	973	3258
520	20231115	103700	1589145699	974	974	974	974	21
521	20231115	103600	1589125245	974	974	974	974	1513
522	20231115	103500	1587651583	973	973	973	971	9656
523	20231115	103400	1578267704	973	972	973	972	1909
524	20231115	103300	1576412107	971	970	972	970	1119
525	20231115	103200	1575325474	970	969	970	969	1566
526	20231115	103100	1573807554	968	968	968	968	106
527	20231115	103000	1573704946	962	968	968	962	15660
528	20231115	102900	1558613095	968	969	969	968	617
529	20231115	102800	1558015230	970	970	970	970	101
530	20231115	102700	1557917260	969	969	969	969	795
531	20231115	102600	1557146905	969	969	969	969	311
532	20231115	102500	1556845546	969	970	970	969	257
533	20231115	102400	1556596430	971	971	971	971	864
534	20231115	102300	1555757486	971	969	971	969	975
535	20231115	102200	1554811165	966	967	967	966	552
536	20231115	102100	1554277931	967	966	967	963	9079
537	20231115	102000	1545526318	965	967	967	965	908
538	20231115	101900	1544649176	967	970	970	967	12520
539	20231115	101800	1532519310	970	970	970	970	3163
540	20231115	101700	1529451200	970	971	971	970	2335
541	20231115	101600	1527183923	971	971	972	971	3134
542	20231115	101500	1524138736	970	966	970	966	975
543	20231115	101400	1523196882	971	971	971	971	392
544	20231115	101300	1522816250	971	967	971	967	2206
545	20231115	101200	1520675273	967	967	967	965	4050
546	20231115	101100	1516761541	967	970	971	967	611
547	20231115	101000	1516170664	971	971	971	971	0
548	20231115	100900	1516170664	971	969	973	969	2938
549	20231115	100800	1513315958	971	966	972	962	1473
550	20231115	100700	1511889710	960	964	964	959	6851
551	20231115	100600	1505304821	962	963	965	959	9901
552	20231115	100500	1495787401	965	972	972	963	8633
553	20231115	100400	1487442241	969	971	973	969	6765
554	20231115	100300	1480875133	972	972	973	971	4011
555	20231115	100200	1476976989	973	974	976	972	13856
556	20231115	100100	1463485005	974	981	981	974	40143
557	20231115	100000	1424280866	981	971	981	970	58543
558	20231115	095900	1367139460	971	969	971	969	4381
559	20231115	095800	1362891661	968	968	969	968	4572
560	20231115	095700	1358461687	969	966	969	966	3069
561	20231115	095600	1355491064	967	966	968	966	1848
562	20231115	095500	1353705220	966	966	968	964	5075
563	20231115	095400	1348802047	964	963	965	962	2077
564	20231115	095300	1346800415	961	971	971	953	37337
565	20231115	095200	1310773689	971	971	972	970	6630
566	20231115	095100	1304338771	972	967	972	965	35178
567	20231115	095000	1270260143	967	954	968	954	71575
568	20231115	094900	1201275904	952	952	952	952	1537
569	20231115	094800	1199812680	952	953	953	951	1918
570	20231115	094700	1197986539	953	955	955	953	10366
571	20231115	094600	1188096853	955	955	955	954	4822
572	20231115	094500	1183491897	955	959	959	955	12064
573	20231115	094400	1171957117	959	957	960	957	12128
574	20231115	094300	1160337060	955	953	955	951	12537
575	20231115	094200	1148374707	953	953	953	951	5709
576	20231115	094100	1142934236	953	954	954	951	16861
577	20231115	094000	1126887007	954	954	955	954	1383
578	20231115	093900	1125567623	949	950	954	949	4227
579	20231115	093800	1121539210	949	948	949	948	11629
580	20231115	093700	1110504832	949	949	949	948	13025
581	20231115	093600	1098148653	949	951	958	948	66566
582	20231115	093500	1034914499	952	951	953	951	7237
583	20231115	093400	1028022303	951	950	953	947	9010
584	20231115	093300	1019454022	946	948	950	946	12125
585	20231115	093200	1007959719	948	949	950	948	3141
586	20231115	093100	1004980557	950	948	952	948	9803
587	20231115	093000	995656785	951	948	952	948	3397
588	20231115	092900	992432161	948	948	948	946	1660
589	20231115	092800	990861577	952	947	952	946	20203
590	20231115	092700	971705582	946	940	946	940	12003
591	20231115	092600	960365645	940	943	943	940	7571
592	20231115	092500	953244023	940	939	943	938	4735
593	20231115	092400	948791516	939	938	939	935	2105
594	20231115	092300	946817438	938	932	938	932	6402
595	20231115	092200	940849382	932	931	937	929	3779
596	20231115	092100	937319227	931	930	934	928	17118
597	20231115	092000	921410779	929	935	938	929	19722
598	20231115	091900	902994065	935	936	936	935	6694
599	20231115	091800	896734381	937	939	939	936	7720
600	20231115	091700	889502754	938	949	949	938	24323
601	20231115	091600	866622451	942	942	950	942	9124
602	20231115	091500	858013077	942	943	950	941	7933
603	20231115	091400	850510140	951	951	952	940	23072
604	20231115	091300	828733905	951	946	951	946	8005
605	20231115	091200	821148681	946	943	946	943	18419
606	20231115	091100	803758618	939	942	943	939	13059
607	20231115	091000	791472404	941	944	946	941	7541
608	20231115	090900	784355697	944	940	944	937	23247
609	20231115	090800	762489996	940	944	944	937	12001
610	20231115	090700	751213335	944	946	946	937	4253
611	20231115	090600	747198759	946	944	946	936	32887
612	20231115	090500	716277304	945	948	955	944	33088
613	20231115	090400	684819260	948	948	958	948	43366
614	20231115	090300	643499332	948	950	950	930	56288
615	20231115	090200	590259625	950	919	952	919	100577
616	20231115	090100	495676142	919	906	923	900	86024
617	20231115	090000	416953334	894	917	919	872	458101