KissMeData/252500/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	204800	62106216	991	991	991	991	529
3	20231124	204700	62106216	991	991	991	991	0
4	20231124	204600	62106216	991	991	991	991	0
5	20231124	204500	62106216	991	991	991	991	0
6	20231124	204400	62106216	991	991	991	991	0
7	20231124	204300	62106216	991	991	991	991	0
8	20231124	204200	62106216	991	991	991	991	0
9	20231124	204100	62106216	991	991	991	991	0
10	20231124	204000	62106216	991	991	991	991	0
11	20231124	203900	62106216	991	991	991	991	0
12	20231124	203800	62106216	991	991	991	991	0
13	20231124	203700	62106216	991	991	991	991	0
14	20231124	203600	62106216	991	991	991	991	0
15	20231124	203500	62106216	991	991	991	991	0
16	20231124	203400	62106216	991	991	991	991	0
17	20231124	203300	62106216	991	991	991	991	0
18	20231124	203200	62106216	991	991	991	991	0
19	20231124	203100	62106216	991	991	991	991	0
20	20231124	203000	62106216	991	991	991	991	0
21	20231124	202900	62106216	991	991	991	991	0
22	20231124	202800	62106216	991	991	991	991	0
23	20231124	202700	62106216	991	991	991	991	0
24	20231124	202600	62106216	991	991	991	991	0
25	20231124	202500	62106216	991	991	991	991	0
26	20231124	202400	62106216	991	991	991	991	0
27	20231124	202300	62106216	991	991	991	991	0
28	20231124	202200	62106216	991	991	991	991	0
29	20231124	202100	62106216	991	991	991	991	0
30	20231124	202000	62106216	991	991	991	991	0
31	20231124	201900	62106216	991	991	991	991	0
32	20231124	201800	62106216	991	991	991	991	529
33	20231124	201700	62106216	991	991	991	991	0
34	20231124	201600	62106216	991	991	991	991	0
35	20231124	201500	62106216	991	991	991	991	0
36	20231124	201400	62106216	991	991	991	991	0
37	20231124	201300	62106216	991	991	991	991	0
38	20231124	201200	62106216	991	991	991	991	0
39	20231124	201100	62106216	991	991	991	991	0
40	20231124	201000	62106216	991	991	991	991	0
41	20231124	200900	62106216	991	991	991	991	0
42	20231124	200800	62106216	991	991	991	991	0
43	20231124	200700	62106216	991	991	991	991	0
44	20231124	200600	62106216	991	991	991	991	0
45	20231124	200500	62106216	991	991	991	991	0
46	20231124	200400	62106216	991	991	991	991	0
47	20231124	200300	62106216	991	991	991	991	0
48	20231124	200200	62106216	991	991	991	991	0
49	20231124	200100	62106216	991	991	991	991	0
50	20231124	200000	62106216	991	991	991	991	0
51	20231124	195900	62106216	991	991	991	991	0
52	20231124	195800	62106216	991	991	991	991	0
53	20231124	195700	62106216	991	991	991	991	0
54	20231124	195600	62106216	991	991	991	991	0
55	20231124	195500	62106216	991	991	991	991	0
56	20231124	195400	62106216	991	991	991	991	0
57	20231124	195300	62106216	991	991	991	991	0
58	20231124	195200	62106216	991	991	991	991	0
59	20231124	195100	62106216	991	991	991	991	0
60	20231124	195000	62106216	991	991	991	991	0
61	20231124	194900	62106216	991	991	991	991	0
62	20231124	194800	62106216	991	991	991	991	529
63	20231124	194700	62106216	991	991	991	991	0
64	20231124	194600	62106216	991	991	991	991	0
65	20231124	194500	62106216	991	991	991	991	0
66	20231124	194400	62106216	991	991	991	991	0
67	20231124	194300	62106216	991	991	991	991	0
68	20231124	194200	62106216	991	991	991	991	0
69	20231124	194100	62106216	991	991	991	991	0
70	20231124	194000	62106216	991	991	991	991	0
71	20231124	193900	62106216	991	991	991	991	0
72	20231124	193800	62106216	991	991	991	991	0
73	20231124	193700	62106216	991	991	991	991	0
74	20231124	193600	62106216	991	991	991	991	0
75	20231124	193500	62106216	991	991	991	991	0
76	20231124	193400	62106216	991	991	991	991	0
77	20231124	193300	62106216	991	991	991	991	0
78	20231124	193200	62106216	991	991	991	991	0
79	20231124	193100	62106216	991	991	991	991	0
80	20231124	193000	62106216	991	991	991	991	0
81	20231124	192900	62106216	991	991	991	991	0
82	20231124	192800	62106216	991	991	991	991	0
83	20231124	192700	62106216	991	991	991	991	0
84	20231124	192600	62106216	991	991	991	991	0
85	20231124	192500	62106216	991	991	991	991	0
86	20231124	192400	62106216	991	991	991	991	0
87	20231124	192300	62106216	991	991	991	991	0
88	20231124	192200	62106216	991	991	991	991	0
89	20231124	192100	62106216	991	991	991	991	0
90	20231124	192000	62106216	991	991	991	991	0
91	20231124	191900	62106216	991	991	991	991	0
92	20231124	191800	62106216	991	991	991	991	529
93	20231124	191700	62106216	991	991	991	991	0
94	20231124	191600	62106216	991	991	991	991	0
95	20231124	191500	62106216	991	991	991	991	0
96	20231124	191400	62106216	991	991	991	991	0
97	20231124	191300	62106216	991	991	991	991	0
98	20231124	191200	62106216	991	991	991	991	0
99	20231124	191100	62106216	991	991	991	991	0
100	20231124	191000	62106216	991	991	991	991	0
101	20231124	190900	62106216	991	991	991	991	0
102	20231124	190800	62106216	991	991	991	991	0
103	20231124	190700	62106216	991	991	991	991	0
104	20231124	190600	62106216	991	991	991	991	0
105	20231124	190500	62106216	991	991	991	991	0
106	20231124	190400	62106216	991	991	991	991	0
107	20231124	190300	62106216	991	991	991	991	0
108	20231124	190200	62106216	991	991	991	991	0
109	20231124	190100	62106216	991	991	991	991	0
110	20231124	190000	62106216	991	991	991	991	0
111	20231124	185900	62106216	991	991	991	991	0
112	20231124	185800	62106216	991	991	991	991	0
113	20231124	185700	62106216	991	991	991	991	0
114	20231124	185600	62106216	991	991	991	991	0
115	20231124	185500	62106216	991	991	991	991	0
116	20231124	185400	62106216	991	991	991	991	0
117	20231124	185300	62106216	991	991	991	991	0
118	20231124	185200	62106216	991	991	991	991	0
119	20231124	185100	62106216	991	991	991	991	0
120	20231124	185000	62106216	991	991	991	991	0
121	20231124	184900	62106216	991	991	991	991	0
122	20231124	184800	62106216	991	991	991	991	529
123	20231124	184700	62106216	991	991	991	991	0
124	20231124	184600	62106216	991	991	991	991	0
125	20231124	184500	62106216	991	991	991	991	0
126	20231124	184400	62106216	991	991	991	991	0
127	20231124	184300	62106216	991	991	991	991	0
128	20231124	184200	62106216	991	991	991	991	0
129	20231124	184100	62106216	991	991	991	991	0
130	20231124	184000	62106216	991	991	991	991	0
131	20231124	183900	62106216	991	991	991	991	0
132	20231124	183800	62106216	991	991	991	991	0
133	20231124	183700	62106216	991	991	991	991	0
134	20231124	183600	62106216	991	991	991	991	0
135	20231124	183500	62106216	991	991	991	991	0
136	20231124	183400	62106216	991	991	991	991	0
137	20231124	183300	62106216	991	991	991	991	0
138	20231124	183200	62106216	991	991	991	991	0
139	20231124	183100	62106216	991	991	991	991	0
140	20231124	183000	62106216	991	991	991	991	0
141	20231124	182900	62106216	991	991	991	991	0
142	20231124	182800	62106216	991	991	991	991	0
143	20231124	182700	62106216	991	991	991	991	0
144	20231124	182600	62106216	991	991	991	991	0
145	20231124	182500	62106216	991	991	991	991	0
146	20231124	182400	62106216	991	991	991	991	0
147	20231124	182300	62106216	991	991	991	991	0
148	20231124	182200	62106216	991	991	991	991	0
149	20231124	182100	62106216	991	991	991	991	0
150	20231124	182000	62106216	991	991	991	991	0
151	20231124	181900	62106216	991	991	991	991	0
152	20231124	181800	62106216	991	991	991	991	529
153	20231124	181700	62106216	991	991	991	991	0
154	20231124	181600	62106216	991	991	991	991	0
155	20231124	181500	62106216	991	991	991	991	0
156	20231124	181400	62106216	991	991	991	991	0
157	20231124	181300	62106216	991	991	991	991	0
158	20231124	181200	62106216	991	991	991	991	0
159	20231124	181100	62106216	991	991	991	991	0
160	20231124	181000	62106216	991	991	991	991	0
161	20231124	180900	62106216	991	991	991	991	0
162	20231124	180800	62106216	991	991	991	991	0
163	20231124	180700	62106216	991	991	991	991	0
164	20231124	180600	62106216	991	991	991	991	0
165	20231124	180500	62106216	991	991	991	991	0
166	20231124	180400	62106216	991	991	991	991	0
167	20231124	180300	62106216	991	991	991	991	0
168	20231124	180200	62106216	991	991	991	991	0
169	20231124	180100	62106216	991	991	991	991	0
170	20231124	180000	62106216	991	991	991	991	0
171	20231124	175900	62106216	991	991	991	991	0
172	20231124	175800	62106216	991	991	991	991	0
173	20231124	175700	62106216	991	991	991	991	0
174	20231124	175600	62106216	991	991	991	991	0
175	20231124	175500	62106216	991	991	991	991	0
176	20231124	175400	62106216	991	991	991	991	0
177	20231124	175300	62106216	991	991	991	991	0
178	20231124	175200	62106216	991	991	991	991	0
179	20231124	175100	62106216	991	991	991	991	0
180	20231124	175000	62106216	991	991	991	991	0
181	20231124	174900	62106216	991	991	991	991	0
182	20231124	174800	62106216	991	991	991	991	529
183	20231124	174700	62106216	991	991	991	991	0
184	20231124	174600	62106216	991	991	991	991	0
185	20231124	174500	62106216	991	991	991	991	0
186	20231124	174400	62106216	991	991	991	991	0
187	20231124	174300	62106216	991	991	991	991	0
188	20231124	174200	62106216	991	991	991	991	0
189	20231124	174100	62106216	991	991	991	991	0
190	20231124	174000	62106216	991	991	991	991	0
191	20231124	173900	62106216	991	991	991	991	0
192	20231124	173800	62106216	991	991	991	991	0
193	20231124	173700	62106216	991	991	991	991	0
194	20231124	173600	62106216	991	991	991	991	0
195	20231124	173500	62106216	991	991	991	991	0
196	20231124	173400	62106216	991	991	991	991	0
197	20231124	173300	62106216	991	991	991	991	0
198	20231124	173200	62106216	991	991	991	991	0
199	20231124	173100	62106216	991	991	991	991	0
200	20231124	173000	62106216	991	991	991	991	0
201	20231124	172900	62106216	991	991	991	991	0
202	20231124	172800	62106216	991	991	991	991	0
203	20231124	172700	62106216	991	991	991	991	0
204	20231124	172600	62106216	991	991	991	991	0
205	20231124	172500	62106216	991	991	991	991	0
206	20231124	172400	62106216	991	991	991	991	0
207	20231124	172300	62106216	991	991	991	991	0
208	20231124	172200	62106216	991	991	991	991	0
209	20231124	172100	62106216	991	991	991	991	0
210	20231124	172000	62106216	991	991	991	991	0
211	20231124	171900	62106216	991	991	991	991	0
212	20231124	171800	62106216	991	991	991	991	529
213	20231124	171700	62106216	991	991	991	991	0
214	20231124	171600	62106216	991	991	991	991	0
215	20231124	171500	62106216	991	991	991	991	0
216	20231124	171400	62106216	991	991	991	991	0
217	20231124	171300	62106216	991	991	991	991	0
218	20231124	171200	62106216	991	991	991	991	0
219	20231124	171100	62106216	991	991	991	991	0
220	20231124	171000	62106216	991	991	991	991	0
221	20231124	170900	62106216	991	991	991	991	0
222	20231124	170800	62106216	991	991	991	991	0
223	20231124	170700	62106216	991	991	991	991	0
224	20231124	170600	62106216	991	991	991	991	0
225	20231124	170500	62106216	991	991	991	991	0
226	20231124	170400	62106216	991	991	991	991	0
227	20231124	170300	62106216	991	991	991	991	0
228	20231124	170200	62106216	991	991	991	991	0
229	20231124	170100	62106216	991	991	991	991	0
230	20231124	170000	62106216	991	991	991	991	0
231	20231124	165900	62106216	991	991	991	991	0
232	20231124	165800	62106216	991	991	991	991	0
233	20231124	165700	62106216	991	991	991	991	0
234	20231124	165600	62106216	991	991	991	991	0
235	20231124	165500	62106216	991	991	991	991	0
236	20231124	165400	62106216	991	991	991	991	0
237	20231124	165300	62106216	991	991	991	991	0
238	20231124	165200	62106216	991	991	991	991	0
239	20231124	165100	62106216	991	991	991	991	0
240	20231124	165000	62106216	991	991	991	991	0
241	20231124	164900	62106216	991	991	991	991	0
242	20231124	164800	62106216	991	991	991	991	529
243	20231124	164700	62106216	991	991	991	991	0
244	20231124	164600	62106216	991	991	991	991	0
245	20231124	164500	62106216	991	991	991	991	0
246	20231124	164400	62106216	991	991	991	991	0
247	20231124	164300	62106216	991	991	991	991	0
248	20231124	164200	62106216	991	991	991	991	0
249	20231124	164100	62106216	991	991	991	991	0
250	20231124	164000	62106216	991	991	991	991	0
251	20231124	163900	62106216	991	991	991	991	0
252	20231124	163800	62106216	991	991	991	991	0
253	20231124	163700	62106216	991	991	991	991	0
254	20231124	163600	62106216	991	991	991	991	0
255	20231124	163500	62106216	991	991	991	991	0
256	20231124	163400	62106216	991	991	991	991	0
257	20231124	163300	62106216	991	991	991	991	0
258	20231124	163200	62106216	991	991	991	991	0
259	20231124	163100	62106216	991	991	991	991	0
260	20231124	163000	62106216	991	991	991	991	0
261	20231124	162900	62106216	991	991	991	991	0
262	20231124	162800	62106216	991	991	991	991	0
263	20231124	162700	62106216	991	991	991	991	0
264	20231124	162600	62106216	991	991	991	991	0
265	20231124	162500	62106216	991	991	991	991	0
266	20231124	162400	62106216	991	991	991	991	0
267	20231124	162300	62106216	991	991	991	991	0
268	20231124	162200	62106216	991	991	991	991	0
269	20231124	162100	62106216	991	991	991	991	0
270	20231124	162000	62106216	991	991	991	991	0
271	20231124	161900	62106216	991	991	991	991	0
272	20231124	161800	62106216	991	991	991	991	529
273	20231124	161700	62106216	991	991	991	991	0
274	20231124	161600	62106216	991	991	991	991	0
275	20231124	161500	62106216	991	991	991	991	0
276	20231124	161400	62106216	991	991	991	991	0
277	20231124	161300	62106216	991	991	991	991	0
278	20231124	161200	62106216	991	991	991	991	0
279	20231124	161100	62106216	991	991	991	991	0
280	20231124	161000	62106216	991	991	991	991	0
281	20231124	160900	62106216	991	991	991	991	0
282	20231124	160800	62106216	991	991	991	991	0
283	20231124	160700	62106216	991	991	991	991	0
284	20231124	160600	62106216	991	991	991	991	0
285	20231124	160500	62106216	991	991	991	991	0
286	20231124	160400	62106216	991	991	991	991	0
287	20231124	160300	62106216	991	991	991	991	0
288	20231124	160200	62106216	991	991	991	991	0
289	20231124	160100	62106216	991	991	991	991	0
290	20231124	160000	62106216	991	991	991	991	0
291	20231124	155900	62106216	991	991	991	991	0
292	20231124	155800	62106216	991	991	991	991	0
293	20231124	155700	62106216	991	991	991	991	0
294	20231124	155600	62106216	991	991	991	991	0
295	20231124	155500	62106216	991	991	991	991	0
296	20231124	155400	62106216	991	991	991	991	0
297	20231124	155300	62106216	991	991	991	991	0
298	20231124	155200	62106216	991	991	991	991	0
299	20231124	155100	62106216	991	991	991	991	0
300	20231124	155000	62106216	991	991	991	991	0
301	20231124	154900	62106216	991	991	991	991	0
302	20231124	154800	62106216	991	991	991	991	529
303	20231124	154700	62106216	991	991	991	991	0
304	20231124	154600	62106216	991	991	991	991	0
305	20231124	154500	62106216	991	991	991	991	0
306	20231124	154400	62106216	991	991	991	991	0
307	20231124	154300	62106216	991	991	991	991	0
308	20231124	154200	62106216	991	991	991	991	0
309	20231124	154100	62106216	991	991	991	991	0
310	20231124	154000	62106216	991	991	991	991	0
311	20231124	153900	62106216	991	991	991	991	0
312	20231124	153800	62106216	991	991	991	991	0
313	20231124	153700	62106216	991	991	991	991	0
314	20231124	153600	62106216	991	991	991	991	0
315	20231124	153500	62106216	991	991	991	991	0
316	20231124	153400	62106216	991	991	991	991	0
317	20231124	153300	62106216	991	991	991	991	0
318	20231124	153200	62106216	991	991	991	991	0
319	20231124	153100	62106216	991	991	991	991	0
320	20231124	153000	62106216	991	991	991	991	529
321	20231124	152900	61581977	990	990	990	990	0
322	20231124	152800	61581977	990	990	990	990	0
323	20231124	152700	61581977	990	990	990	990	0
324	20231124	152600	61581977	990	990	990	990	0
325	20231124	152500	61581977	990	990	990	990	0
326	20231124	152400	61581977	990	990	990	990	0
327	20231124	152300	61581977	990	990	990	990	0
328	20231124	152200	61581977	990	990	990	990	0
329	20231124	152100	61581977	990	990	990	990	0
330	20231124	152000	61581977	990	990	990	990	0
331	20231124	151900	61581977	990	990	990	990	0
332	20231124	151800	61581977	990	990	990	990	50
333	20231124	151700	61532477	990	988	990	988	436
334	20231124	151600	61101673	989	990	990	989	671
335	20231124	151500	60438024	990	990	990	990	270
336	20231124	151400	60170724	990	990	990	990	0
337	20231124	151300	60170724	990	990	990	990	0
338	20231124	151200	60170724	990	989	990	989	21
339	20231124	151100	60149953	990	990	990	990	0
340	20231124	151000	60149953	990	990	990	990	270
341	20231124	150900	59882653	990	990	990	990	65
342	20231124	150800	59818303	990	990	990	990	1
343	20231124	150700	59817313	991	991	992	991	50
344	20231124	150600	59767733	991	991	991	991	0
345	20231124	150500	59767733	991	991	991	991	270
346	20231124	150400	59500163	991	991	991	991	0
347	20231124	150300	59500163	991	991	991	991	0
348	20231124	150200	59500163	991	991	991	991	351
349	20231124	150100	59152322	989	989	989	989	1000
350	20231124	150000	58163322	991	991	991	991	0
351	20231124	145900	58163322	991	990	991	990	270
352	20231124	145800	57895761	991	991	991	991	0
353	20231124	145700	57895761	991	991	991	991	0
354	20231124	145600	57895761	991	991	991	991	226
355	20231124	145500	57671795	991	990	991	990	144
356	20231124	145400	57529135	990	990	990	990	1
357	20231124	145300	57528145	989	989	989	989	0
358	20231124	145200	57528145	989	989	989	989	0
359	20231124	145100	57528145	989	988	989	988	18
360	20231124	145000	57510352	988	988	988	988	0
361	20231124	144900	57510352	988	988	988	988	0
362	20231124	144800	57510352	988	988	988	988	214
363	20231124	144700	57298920	989	989	989	989	0
364	20231124	144600	57298920	989	989	989	989	2432
365	20231124	144500	54893672	990	990	990	990	20
366	20231124	144400	54873872	990	990	990	990	17
367	20231124	144300	54857042	990	990	990	990	2
368	20231124	144200	54855062	989	989	989	989	0
369	20231124	144100	54855062	989	989	989	989	9
370	20231124	144000	54846161	990	990	990	990	0
371	20231124	143900	54846161	990	990	990	990	0
372	20231124	143800	54846161	990	990	990	990	1
373	20231124	143700	54845171	989	989	989	989	0
374	20231124	143600	54845171	989	991	991	989	400
375	20231124	143500	54448971	991	991	991	991	25
376	20231124	143400	54424196	991	991	991	991	0
377	20231124	143300	54424196	991	990	991	989	229
378	20231124	143200	54197594	990	990	990	990	0
379	20231124	143100	54197594	990	990	990	990	0
380	20231124	143000	54197594	990	990	990	990	0
381	20231124	142900	54197594	990	990	990	990	0
382	20231124	142800	54197594	990	990	990	990	0
383	20231124	142700	54197594	990	990	990	990	1002
384	20231124	142600	53205614	990	990	990	990	10
385	20231124	142500	53195714	991	991	991	991	0
386	20231124	142400	53195714	991	991	991	991	517
387	20231124	142300	52683367	990	990	990	990	0
388	20231124	142200	52683367	990	990	990	990	0
389	20231124	142100	52683367	990	990	990	990	10
390	20231124	142000	52673467	990	990	990	990	500
391	20231124	141900	52178467	990	990	990	990	0
392	20231124	141800	52178467	990	990	990	990	214
393	20231124	141700	51966607	991	991	991	991	0
394	20231124	141600	51966607	991	991	991	991	0
395	20231124	141500	51966607	991	991	991	991	1380
396	20231124	141400	50599027	991	991	991	991	0
397	20231124	141300	50599027	991	991	991	991	10
398	20231124	141200	50589117	992	992	992	992	0
399	20231124	141100	50589117	992	992	992	992	0
400	20231124	141000	50589117	992	992	992	992	2
401	20231124	140900	50587133	991	991	991	991	0
402	20231124	140800	50587133	991	991	991	991	0
403	20231124	140700	50587133	991	991	991	991	0
404	20231124	140600	50587133	991	991	991	991	0
405	20231124	140500	50587133	991	991	991	991	0
406	20231124	140400	50587133	991	991	991	991	0
407	20231124	140300	50587133	991	991	991	991	214
408	20231124	140200	50375059	991	993	993	991	3315
409	20231124	140100	47087362	993	993	993	993	0
410	20231124	140000	47087362	993	993	993	993	0
411	20231124	135900	47087362	993	993	993	993	600
412	20231124	135800	46491562	994	994	994	994	0
413	20231124	135700	46491562	994	994	994	994	102
414	20231124	135600	46390174	993	993	993	993	9
415	20231124	135500	46381237	994	994	994	994	300
416	20231124	135400	46083037	993	993	993	993	0
417	20231124	135300	46083037	993	993	993	993	0
418	20231124	135200	46083037	993	993	993	993	0
419	20231124	135100	46083037	993	993	993	993	9
420	20231124	135000	46074100	993	993	993	993	0
421	20231124	134900	46074100	993	993	993	993	0
422	20231124	134800	46074100	993	992	993	992	232
423	20231124	134700	45843938	992	992	992	992	0
424	20231124	134600	45843938	992	992	992	992	9
425	20231124	134500	45835010	992	992	992	992	0
426	20231124	134400	45835010	992	992	992	992	0
427	20231124	134300	45835010	992	992	992	992	56
428	20231124	134200	45779458	993	993	993	993	500
429	20231124	134100	45282958	994	994	994	994	0
430	20231124	134000	45282958	994	994	994	994	0
431	20231124	133900	45282958	994	994	994	994	0
432	20231124	133800	45282958	994	994	994	994	3
433	20231124	133700	45279976	992	992	992	992	0
434	20231124	133600	45279976	992	992	992	992	0
435	20231124	133500	45279976	992	992	992	992	0
436	20231124	133400	45279976	992	992	992	992	0
437	20231124	133300	45279976	992	994	994	992	214
438	20231124	133200	45067598	995	995	995	995	0
439	20231124	133100	45067598	995	995	995	995	0
440	20231124	133000	45067598	995	995	995	995	0
441	20231124	132900	45067598	995	995	995	995	0
442	20231124	132800	45067598	995	995	995	995	0
443	20231124	132700	45067598	995	995	995	995	0
444	20231124	132600	45067598	995	995	995	995	100
445	20231124	132500	44968098	995	995	995	995	0
446	20231124	132400	44968098	995	995	995	995	0
447	20231124	132300	44968098	995	995	995	995	0
448	20231124	132200	44968098	995	995	995	995	40
449	20231124	132100	44928298	994	994	994	994	0
450	20231124	132000	44928298	994	994	994	994	481
451	20231124	131900	44450184	994	994	994	994	0
452	20231124	131800	44450184	994	993	994	992	550
453	20231124	131700	43903907	992	992	992	992	0
454	20231124	131600	43903907	992	992	992	992	0
455	20231124	131500	43903907	992	992	992	992	0
456	20231124	131400	43903907	992	992	992	992	0
457	20231124	131300	43903907	992	992	992	992	0
458	20231124	131200	43903907	992	992	992	992	0
459	20231124	131100	43903907	992	992	992	992	0
460	20231124	131000	43903907	992	992	992	992	0
461	20231124	130900	43903907	992	992	992	992	0
462	20231124	130800	43903907	992	992	992	992	0
463	20231124	130700	43903907	992	992	992	992	0
464	20231124	130600	43903907	992	992	992	992	0
465	20231124	130500	43903907	992	992	992	992	0
466	20231124	130400	43903907	992	992	992	992	0
467	20231124	130300	43903907	992	993	993	992	214
468	20231124	130200	43691613	992	992	992	992	0
469	20231124	130100	43691613	992	992	992	992	0
470	20231124	130000	43691613	992	992	992	992	0
471	20231124	125900	43691613	992	992	992	992	0
472	20231124	125800	43691613	992	992	992	992	0
473	20231124	125700	43691613	992	992	992	992	0
474	20231124	125600	43691613	992	992	992	992	0
475	20231124	125500	43691613	992	992	992	992	0
476	20231124	125400	43691613	992	992	992	992	0
477	20231124	125300	43691613	992	992	992	992	0
478	20231124	125200	43691613	992	992	992	992	0
479	20231124	125100	43691613	992	992	992	992	0
480	20231124	125000	43691613	992	992	992	992	0
481	20231124	124900	43691613	992	992	992	992	0
482	20231124	124800	43691613	992	993	993	992	214
483	20231124	124700	43479225	994	994	994	994	0
484	20231124	124600	43479225	994	994	994	994	200
485	20231124	124500	43280425	992	992	992	992	0
486	20231124	124400	43280425	992	992	992	992	0
487	20231124	124300	43280425	992	992	992	992	1
488	20231124	124200	43279433	992	992	992	992	0
489	20231124	124100	43279433	992	992	992	992	0
490	20231124	124000	43279433	992	992	992	992	0
491	20231124	123900	43279433	992	992	992	992	0
492	20231124	123800	43279433	992	992	992	992	0
493	20231124	123700	43279433	992	992	992	992	20
494	20231124	123600	43259593	992	992	992	992	0
495	20231124	123500	43259593	992	992	992	992	0
496	20231124	123400	43259593	992	992	992	992	0
497	20231124	123300	43259593	992	992	992	992	214
498	20231124	123200	43047305	992	992	992	992	0
499	20231124	123100	43047305	992	992	992	992	0
500	20231124	123000	43047305	992	992	992	992	0
501	20231124	122900	43047305	992	993	993	992	80
502	20231124	122800	42967940	994	994	994	994	24
503	20231124	122700	42944084	993	993	993	993	2
504	20231124	122600	42942098	992	992	992	992	0
505	20231124	122500	42942098	992	992	992	992	0
506	20231124	122400	42942098	992	992	992	992	0
507	20231124	122300	42942098	992	992	992	992	0
508	20231124	122200	42942098	992	992	992	992	0
509	20231124	122100	42942098	992	992	992	992	0
510	20231124	122000	42942098	992	992	992	992	0
511	20231124	121900	42942098	992	992	992	992	0
512	20231124	121800	42942098	992	992	992	992	214
513	20231124	121700	42729810	994	994	994	994	0
514	20231124	121600	42729810	994	994	994	994	0
515	20231124	121500	42729810	994	994	994	994	509
516	20231124	121400	42223864	992	992	992	992	0
517	20231124	121300	42223864	992	992	992	992	0
518	20231124	121200	42223864	992	993	993	992	200
519	20231124	121100	42025441	992	992	992	992	0
520	20231124	121000	42025441	992	992	992	992	0
521	20231124	120900	42025441	992	992	992	992	0
522	20231124	120800	42025441	992	992	992	992	0
523	20231124	120700	42025441	992	992	992	992	0
524	20231124	120600	42025441	992	992	992	992	0
525	20231124	120500	42025441	992	992	992	992	0
526	20231124	120400	42025441	992	992	992	992	0
527	20231124	120300	42025441	992	992	992	992	214
528	20231124	120200	41813153	992	992	992	992	160
529	20231124	120100	41654433	992	993	993	992	2100
530	20231124	120000	39570310	993	993	993	993	0
531	20231124	115900	39570310	993	993	993	993	1
532	20231124	115800	39569317	994	994	994	994	6
533	20231124	115700	39563353	994	994	994	994	0
534	20231124	115600	39563353	994	994	994	994	0
535	20231124	115500	39563353	994	994	994	994	24
536	20231124	115400	39539497	994	994	994	994	0
537	20231124	115300	39539497	994	994	994	994	0
538	20231124	115200	39539497	994	994	994	994	0
539	20231124	115100	39539497	994	994	994	994	0
540	20231124	115000	39539497	994	994	994	994	0
541	20231124	114900	39539497	994	994	994	994	0
542	20231124	114800	39539497	994	992	994	992	644
543	20231124	114700	38899789	991	991	991	991	0
544	20231124	114600	38899789	991	991	991	991	0
545	20231124	114500	38899789	991	991	991	991	0
546	20231124	114400	38899789	991	991	991	991	0
547	20231124	114300	38899789	991	991	991	991	0
548	20231124	114200	38899789	991	991	991	991	0
549	20231124	114100	38899789	991	991	991	991	0
550	20231124	114000	38899789	991	991	991	991	0
551	20231124	113900	38899789	991	991	991	991	0
552	20231124	113800	38899789	991	991	991	991	0
553	20231124	113700	38899789	991	991	991	991	0
554	20231124	113600	38899789	991	991	991	991	0
555	20231124	113500	38899789	991	991	991	991	0
556	20231124	113400	38899789	991	991	991	991	0
557	20231124	113300	38899789	991	991	991	991	214
558	20231124	113200	38687715	993	993	993	993	0
559	20231124	113100	38687715	993	993	993	993	0
560	20231124	113000	38687715	993	993	993	993	0
561	20231124	112900	38687715	993	993	993	993	287
562	20231124	112800	38402724	994	994	994	994	0
563	20231124	112700	38402724	994	994	994	994	50
564	20231124	112600	38353024	993	993	993	993	0
565	20231124	112500	38353024	993	993	993	993	239
566	20231124	112400	38115697	993	993	993	993	791
567	20231124	112300	37330234	992	992	992	992	300
568	20231124	112200	37032634	993	993	993	993	24
569	20231124	112100	37008802	992	992	992	992	0
570	20231124	112000	37008802	992	992	992	992	0
571	20231124	111900	37008802	992	992	992	992	0
572	20231124	111800	37008802	992	992	992	992	347
573	20231124	111700	36664578	992	992	992	992	0
574	20231124	111600	36664578	992	992	992	992	208
575	20231124	111500	36458242	992	992	992	992	0
576	20231124	111400	36458242	992	992	992	992	0
577	20231124	111300	36458242	992	992	992	992	0
578	20231124	111200	36458242	992	992	992	992	272
579	20231124	111100	36188418	992	992	992	992	51
580	20231124	111000	36137826	992	992	992	992	21
581	20231124	110900	36116994	991	991	991	991	0
582	20231124	110800	36116994	991	991	991	991	0
583	20231124	110700	36116994	991	991	991	991	81
584	20231124	110600	36036723	991	991	991	991	0
585	20231124	110500	36036723	991	991	991	991	0
586	20231124	110400	36036723	991	991	991	991	0
587	20231124	110300	36036723	991	992	992	991	2369
588	20231124	110200	33688989	993	994	994	993	100
589	20231124	110100	33589639	993	993	993	993	1265
590	20231124	110000	32333494	994	996	996	994	15373
591	20231124	105900	17047723	997	997	997	997	0
592	20231124	105800	17047723	997	997	997	997	0
593	20231124	105700	17047723	997	996	997	996	630
594	20231124	105600	16419743	997	997	997	997	1
595	20231124	105500	16418746	998	998	998	998	0
596	20231124	105400	16418746	998	998	998	998	0
597	20231124	105300	16418746	998	998	998	998	0
598	20231124	105200	16418746	998	998	998	998	0
599	20231124	105100	16418746	998	998	998	998	0
600	20231124	105000	16418746	998	998	998	998	0
601	20231124	104900	16418746	998	998	998	998	24
602	20231124	104800	16394794	998	997	998	996	329
603	20231124	104700	16066854	997	997	997	997	0
604	20231124	104600	16066854	997	997	997	997	300
605	20231124	104500	15767754	996	996	996	996	0
606	20231124	104400	15767754	996	996	996	996	0
607	20231124	104300	15767754	996	996	996	996	0
608	20231124	104200	15767754	996	996	996	996	124
609	20231124	104100	15644250	996	996	996	996	3
610	20231124	104000	15641262	996	996	996	996	0
611	20231124	103900	15641262	996	996	996	996	0
612	20231124	103800	15641262	996	996	996	996	0
613	20231124	103700	15641262	996	996	996	996	0
614	20231124	103600	15641262	996	996	996	996	0
615	20231124	103500	15641262	996	996	996	996	10
616	20231124	103400	15631302	995	995	995	995	0
617	20231124	103300	15631302	995	997	997	995	831
618	20231124	103200	14803941	997	997	997	997	300
619	20231124	103100	14504841	997	997	997	997	503
620	20231124	103000	14003350	1004	1004	1004	1004	10
621	20231124	102900	13993310	1003	1003	1003	1003	0
622	20231124	102800	13993310	1003	1003	1003	1003	616
623	20231124	102700	13375462	1004	1004	1004	1004	0
624	20231124	102600	13375462	1004	1004	1004	1004	0
625	20231124	102500	13375462	1004	1004	1004	1004	0
626	20231124	102400	13375462	1004	1004	1004	1004	0
627	20231124	102300	13375462	1004	998	1004	998	1000
628	20231124	102200	12373350	996	996	996	996	0
629	20231124	102100	12373350	996	996	996	996	4
630	20231124	102000	12369366	996	996	996	996	0
631	20231124	101900	12369366	996	996	996	996	20
632	20231124	101800	12349446	996	996	996	996	215
633	20231124	101700	12135306	998	998	998	998	0
634	20231124	101600	12135306	998	998	998	998	24
635	20231124	101500	12111354	996	996	996	996	0
636	20231124	101400	12111354	996	996	996	996	0
637	20231124	101300	12111354	996	996	996	996	0
638	20231124	101200	12111354	996	996	996	996	0
639	20231124	101100	12111354	996	996	996	996	4
640	20231124	101000	12107370	998	998	998	998	50
641	20231124	100900	12057470	998	998	998	998	9
642	20231124	100800	12048488	998	998	998	998	0
643	20231124	100700	12048488	998	998	998	998	0
644	20231124	100600	12048488	998	998	998	998	0
645	20231124	100500	12048488	998	998	998	998	626
646	20231124	100400	11423740	998	998	998	998	0
647	20231124	100300	11423740	998	998	998	998	215
648	20231124	100200	11209170	998	998	998	998	0
649	20231124	100100	11209170	998	998	998	998	4
650	20231124	100000	11205178	1000	1000	1000	1000	1
651	20231124	095900	11204178	1000	1000	1000	1000	0
652	20231124	095800	11204178	1000	1000	1000	1000	10
653	20231124	095700	11194178	1001	1001	1001	1001	0
654	20231124	095600	11194178	1001	1001	1001	1001	0
655	20231124	095500	11194178	1001	1001	1001	1001	0
656	20231124	095400	11194178	1001	1001	1001	1001	0
657	20231124	095300	11194178	1001	1001	1001	1001	0
658	20231124	095200	11194178	1001	998	1001	998	345
659	20231124	095100	10849248	998	998	998	998	4
660	20231124	095000	10845256	998	998	998	998	0
661	20231124	094900	10845256	998	998	998	998	0
662	20231124	094800	10845256	998	998	998	998	96
663	20231124	094700	10749448	1000	1000	1000	1000	245
664	20231124	094600	10504448	1000	1000	1000	1000	0
665	20231124	094500	10504448	1000	1000	1000	1000	100
666	20231124	094400	10404448	1000	1000	1000	1000	100
667	20231124	094300	10304448	1000	1000	1000	1000	24
668	20231124	094200	10280448	1000	999	1000	999	245
669	20231124	094100	10035681	999	998	999	998	24
670	20231124	094000	10011709	1000	1000	1000	1000	0
671	20231124	093900	10011709	1000	1000	1000	1000	0
672	20231124	093800	10011709	1000	1000	1000	1000	0
673	20231124	093700	10011709	1000	1000	1000	1000	246
674	20231124	093600	9765709	1000	1000	1000	1000	2
675	20231124	093500	9763709	1000	1000	1000	1000	22
676	20231124	093400	9741709	1000	1000	1000	1000	0
677	20231124	093300	9741709	1000	1000	1000	1000	0
678	20231124	093200	9741709	1000	999	1000	999	246
679	20231124	093100	9495861	996	996	996	996	4
680	20231124	093000	9491877	1000	1000	1000	1000	0
681	20231124	092900	9491877	1000	1000	1000	1000	0
682	20231124	092800	9491877	1000	1000	1000	1000	0
683	20231124	092700	9491877	1000	1000	1000	1000	0
684	20231124	092600	9491877	1000	1000	1000	1000	0
685	20231124	092500	9491877	1000	1000	1000	1000	0
686	20231124	092400	9491877	1000	1000	1000	1000	0
687	20231124	092300	9491877	1000	1000	1000	1000	20
688	20231124	092200	9471877	1000	1000	1000	1000	0
689	20231124	092100	9471877	1000	1000	1000	999	290
690	20231124	092000	9181887	993	993	993	993	0
691	20231124	091900	9181887	993	993	993	993	0
692	20231124	091800	9181887	993	993	993	993	180
693	20231124	091700	9003147	993	993	993	993	0
694	20231124	091600	9003147	993	993	993	993	0
695	20231124	091500	9003147	993	993	993	993	0
696	20231124	091400	9003147	993	993	993	993	0
697	20231124	091300	9003147	993	993	993	993	0
698	20231124	091200	9003147	993	994	994	993	780
699	20231124	091100	8228327	994	994	994	994	0
700	20231124	091000	8228327	994	994	994	994	729
701	20231124	090900	7503701	993	993	993	993	515
702	20231124	090800	6992306	994	993	994	993	663
703	20231124	090700	6333444	993	993	993	993	0
704	20231124	090600	6333444	993	994	994	993	1047
705	20231124	090500	5292773	994	994	994	994	0
706	20231124	090400	5292773	994	994	994	994	108
707	20231124	090300	5185421	994	994	994	994	5
708	20231124	090200	5180451	994	994	994	994	588
709	20231124	090100	4595979	1000	999	1000	994	1810
710	20231124	090000	2796111	1001	1000	1001	1000	2705