KissMeData/252500/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	204600	134285968	960	960	960	960	14767
3	20231128	204500	134285968	960	960	960	960	0
4	20231128	204400	134285968	960	960	960	960	0
5	20231128	204300	134285968	960	960	960	960	0
6	20231128	204200	134285968	960	960	960	960	0
7	20231128	204100	134285968	960	960	960	960	0
8	20231128	204000	134285968	960	960	960	960	0
9	20231128	203900	134285968	960	960	960	960	0
10	20231128	203800	134285968	960	960	960	960	0
11	20231128	203700	134285968	960	960	960	960	0
12	20231128	203600	134285968	960	960	960	960	0
13	20231128	203500	134285968	960	960	960	960	0
14	20231128	203400	134285968	960	960	960	960	0
15	20231128	203300	134285968	960	960	960	960	0
16	20231128	203200	134285968	960	960	960	960	0
17	20231128	203100	134285968	960	960	960	960	0
18	20231128	203000	134285968	960	960	960	960	0
19	20231128	202900	134285968	960	960	960	960	0
20	20231128	202800	134285968	960	960	960	960	0
21	20231128	202700	134285968	960	960	960	960	0
22	20231128	202600	134285968	960	960	960	960	0
23	20231128	202500	134285968	960	960	960	960	0
24	20231128	202400	134285968	960	960	960	960	0
25	20231128	202300	134285968	960	960	960	960	0
26	20231128	202200	134285968	960	960	960	960	0
27	20231128	202100	134285968	960	960	960	960	0
28	20231128	202000	134285968	960	960	960	960	0
29	20231128	201900	134285968	960	960	960	960	0
30	20231128	201800	134285968	960	960	960	960	0
31	20231128	201700	134285968	960	960	960	960	0
32	20231128	201600	134285968	960	960	960	960	14767
33	20231128	201500	134285968	960	960	960	960	0
34	20231128	201400	134285968	960	960	960	960	0
35	20231128	201300	134285968	960	960	960	960	0
36	20231128	201200	134285968	960	960	960	960	0
37	20231128	201100	134285968	960	960	960	960	0
38	20231128	201000	134285968	960	960	960	960	0
39	20231128	200900	134285968	960	960	960	960	0
40	20231128	200800	134285968	960	960	960	960	0
41	20231128	200700	134285968	960	960	960	960	0
42	20231128	200600	134285968	960	960	960	960	0
43	20231128	200500	134285968	960	960	960	960	0
44	20231128	200400	134285968	960	960	960	960	0
45	20231128	200300	134285968	960	960	960	960	0
46	20231128	200200	134285968	960	960	960	960	0
47	20231128	200100	134285968	960	960	960	960	0
48	20231128	200000	134285968	960	960	960	960	0
49	20231128	195900	134285968	960	960	960	960	0
50	20231128	195800	134285968	960	960	960	960	0
51	20231128	195700	134285968	960	960	960	960	0
52	20231128	195600	134285968	960	960	960	960	0
53	20231128	195500	134285968	960	960	960	960	0
54	20231128	195400	134285968	960	960	960	960	0
55	20231128	195300	134285968	960	960	960	960	0
56	20231128	195200	134285968	960	960	960	960	0
57	20231128	195100	134285968	960	960	960	960	0
58	20231128	195000	134285968	960	960	960	960	0
59	20231128	194900	134285968	960	960	960	960	0
60	20231128	194800	134285968	960	960	960	960	0
61	20231128	194700	134285968	960	960	960	960	0
62	20231128	194600	134285968	960	960	960	960	14767
63	20231128	194500	134285968	960	960	960	960	0
64	20231128	194400	134285968	960	960	960	960	0
65	20231128	194300	134285968	960	960	960	960	0
66	20231128	194200	134285968	960	960	960	960	0
67	20231128	194100	134285968	960	960	960	960	0
68	20231128	194000	134285968	960	960	960	960	0
69	20231128	193900	134285968	960	960	960	960	0
70	20231128	193800	134285968	960	960	960	960	0
71	20231128	193700	134285968	960	960	960	960	0
72	20231128	193600	134285968	960	960	960	960	0
73	20231128	193500	134285968	960	960	960	960	0
74	20231128	193400	134285968	960	960	960	960	0
75	20231128	193300	134285968	960	960	960	960	0
76	20231128	193200	134285968	960	960	960	960	0
77	20231128	193100	134285968	960	960	960	960	0
78	20231128	193000	134285968	960	960	960	960	0
79	20231128	192900	134285968	960	960	960	960	0
80	20231128	192800	134285968	960	960	960	960	0
81	20231128	192700	134285968	960	960	960	960	0
82	20231128	192600	134285968	960	960	960	960	0
83	20231128	192500	134285968	960	960	960	960	0
84	20231128	192400	134285968	960	960	960	960	0
85	20231128	192300	134285968	960	960	960	960	0
86	20231128	192200	134285968	960	960	960	960	0
87	20231128	192100	134285968	960	960	960	960	0
88	20231128	192000	134285968	960	960	960	960	0
89	20231128	191900	134285968	960	960	960	960	0
90	20231128	191800	134285968	960	960	960	960	0
91	20231128	191700	134285968	960	960	960	960	0
92	20231128	191600	134285968	960	960	960	960	14767
93	20231128	191500	134285968	960	960	960	960	0
94	20231128	191400	134285968	960	960	960	960	0
95	20231128	191300	134285968	960	960	960	960	0
96	20231128	191200	134285968	960	960	960	960	0
97	20231128	191100	134285968	960	960	960	960	0
98	20231128	191000	134285968	960	960	960	960	0
99	20231128	190900	134285968	960	960	960	960	0
100	20231128	190800	134285968	960	960	960	960	0
101	20231128	190700	134285968	960	960	960	960	0
102	20231128	190600	134285968	960	960	960	960	0
103	20231128	190500	134285968	960	960	960	960	0
104	20231128	190400	134285968	960	960	960	960	0
105	20231128	190300	134285968	960	960	960	960	0
106	20231128	190200	134285968	960	960	960	960	0
107	20231128	190100	134285968	960	960	960	960	0
108	20231128	190000	134285968	960	960	960	960	0
109	20231128	185900	134285968	960	960	960	960	0
110	20231128	185800	134285968	960	960	960	960	0
111	20231128	185700	134285968	960	960	960	960	0
112	20231128	185600	134285968	960	960	960	960	0
113	20231128	185500	134285968	960	960	960	960	0
114	20231128	185400	134285968	960	960	960	960	0
115	20231128	185300	134285968	960	960	960	960	0
116	20231128	185200	134285968	960	960	960	960	0
117	20231128	185100	134285968	960	960	960	960	0
118	20231128	185000	134285968	960	960	960	960	0
119	20231128	184900	134285968	960	960	960	960	0
120	20231128	184800	134285968	960	960	960	960	0
121	20231128	184700	134285968	960	960	960	960	0
122	20231128	184600	134285968	960	960	960	960	14767
123	20231128	184500	134285968	960	960	960	960	0
124	20231128	184400	134285968	960	960	960	960	0
125	20231128	184300	134285968	960	960	960	960	0
126	20231128	184200	134285968	960	960	960	960	0
127	20231128	184100	134285968	960	960	960	960	0
128	20231128	184000	134285968	960	960	960	960	0
129	20231128	183900	134285968	960	960	960	960	0
130	20231128	183800	134285968	960	960	960	960	0
131	20231128	183700	134285968	960	960	960	960	0
132	20231128	183600	134285968	960	960	960	960	0
133	20231128	183500	134285968	960	960	960	960	0
134	20231128	183400	134285968	960	960	960	960	0
135	20231128	183300	134285968	960	960	960	960	0
136	20231128	183200	134285968	960	960	960	960	0
137	20231128	183100	134285968	960	960	960	960	0
138	20231128	183000	134285968	960	960	960	960	0
139	20231128	182900	134285968	960	960	960	960	0
140	20231128	182800	134285968	960	960	960	960	0
141	20231128	182700	134285968	960	960	960	960	0
142	20231128	182600	134285968	960	960	960	960	0
143	20231128	182500	134285968	960	960	960	960	0
144	20231128	182400	134285968	960	960	960	960	0
145	20231128	182300	134285968	960	960	960	960	0
146	20231128	182200	134285968	960	960	960	960	0
147	20231128	182100	134285968	960	960	960	960	0
148	20231128	182000	134285968	960	960	960	960	0
149	20231128	181900	134285968	960	960	960	960	0
150	20231128	181800	134285968	960	960	960	960	0
151	20231128	181700	134285968	960	960	960	960	0
152	20231128	181600	134285968	960	960	960	960	14767
153	20231128	181500	134285968	960	960	960	960	0
154	20231128	181400	134285968	960	960	960	960	0
155	20231128	181300	134285968	960	960	960	960	0
156	20231128	181200	134285968	960	960	960	960	0
157	20231128	181100	134285968	960	960	960	960	0
158	20231128	181000	134285968	960	960	960	960	0
159	20231128	180900	134285968	960	960	960	960	0
160	20231128	180800	134285968	960	960	960	960	0
161	20231128	180700	134285968	960	960	960	960	0
162	20231128	180600	134285968	960	960	960	960	0
163	20231128	180500	134285968	960	960	960	960	0
164	20231128	180400	134285968	960	960	960	960	0
165	20231128	180300	134285968	960	960	960	960	0
166	20231128	180200	134285968	960	960	960	960	0
167	20231128	180100	134285968	960	960	960	960	0
168	20231128	180000	134285968	960	960	960	960	0
169	20231128	175900	134285968	960	960	960	960	0
170	20231128	175800	134285968	960	960	960	960	0
171	20231128	175700	134285968	960	960	960	960	0
172	20231128	175600	134285968	960	960	960	960	0
173	20231128	175500	134285968	960	960	960	960	0
174	20231128	175400	134285968	960	960	960	960	0
175	20231128	175300	134285968	960	960	960	960	0
176	20231128	175200	134285968	960	960	960	960	0
177	20231128	175100	134285968	960	960	960	960	0
178	20231128	175000	134285968	960	960	960	960	0
179	20231128	174900	134285968	960	960	960	960	0
180	20231128	174800	134285968	960	960	960	960	0
181	20231128	174700	134285968	960	960	960	960	0
182	20231128	174600	134285968	960	960	960	960	14767
183	20231128	174500	134285968	960	960	960	960	0
184	20231128	174400	134285968	960	960	960	960	0
185	20231128	174300	134285968	960	960	960	960	0
186	20231128	174200	134285968	960	960	960	960	0
187	20231128	174100	134285968	960	960	960	960	0
188	20231128	174000	134285968	960	960	960	960	0
189	20231128	173900	134285968	960	960	960	960	0
190	20231128	173800	134285968	960	960	960	960	0
191	20231128	173700	134285968	960	960	960	960	0
192	20231128	173600	134285968	960	960	960	960	0
193	20231128	173500	134285968	960	960	960	960	0
194	20231128	173400	134285968	960	960	960	960	0
195	20231128	173300	134285968	960	960	960	960	0
196	20231128	173200	134285968	960	960	960	960	0
197	20231128	173100	134285968	960	960	960	960	0
198	20231128	173000	134285968	960	960	960	960	0
199	20231128	172900	134285968	960	960	960	960	0
200	20231128	172800	134285968	960	960	960	960	0
201	20231128	172700	134285968	960	960	960	960	0
202	20231128	172600	134285968	960	960	960	960	0
203	20231128	172500	134285968	960	960	960	960	0
204	20231128	172400	134285968	960	960	960	960	0
205	20231128	172300	134285968	960	960	960	960	0
206	20231128	172200	134285968	960	960	960	960	0
207	20231128	172100	134285968	960	960	960	960	0
208	20231128	172000	134285968	960	960	960	960	0
209	20231128	171900	134285968	960	960	960	960	0
210	20231128	171800	134285968	960	960	960	960	0
211	20231128	171700	134285968	960	960	960	960	0
212	20231128	171600	134285968	960	960	960	960	14767
213	20231128	171500	134285968	960	960	960	960	0
214	20231128	171400	134285968	960	960	960	960	0
215	20231128	171300	134285968	960	960	960	960	0
216	20231128	171200	134285968	960	960	960	960	0
217	20231128	171100	134285968	960	960	960	960	0
218	20231128	171000	134285968	960	960	960	960	0
219	20231128	170900	134285968	960	960	960	960	0
220	20231128	170800	134285968	960	960	960	960	0
221	20231128	170700	134285968	960	960	960	960	0
222	20231128	170600	134285968	960	960	960	960	0
223	20231128	170500	134285968	960	960	960	960	0
224	20231128	170400	134285968	960	960	960	960	0
225	20231128	170300	134285968	960	960	960	960	0
226	20231128	170200	134285968	960	960	960	960	0
227	20231128	170100	134285968	960	960	960	960	0
228	20231128	170000	134285968	960	960	960	960	0
229	20231128	165900	134285968	960	960	960	960	0
230	20231128	165800	134285968	960	960	960	960	0
231	20231128	165700	134285968	960	960	960	960	0
232	20231128	165600	134285968	960	960	960	960	0
233	20231128	165500	134285968	960	960	960	960	0
234	20231128	165400	134285968	960	960	960	960	0
235	20231128	165300	134285968	960	960	960	960	0
236	20231128	165200	134285968	960	960	960	960	0
237	20231128	165100	134285968	960	960	960	960	0
238	20231128	165000	134285968	960	960	960	960	0
239	20231128	164900	134285968	960	960	960	960	0
240	20231128	164800	134285968	960	960	960	960	0
241	20231128	164700	134285968	960	960	960	960	0
242	20231128	164600	134285968	960	960	960	960	14767
243	20231128	164500	134285968	960	960	960	960	0
244	20231128	164400	134285968	960	960	960	960	0
245	20231128	164300	134285968	960	960	960	960	0
246	20231128	164200	134285968	960	960	960	960	0
247	20231128	164100	134285968	960	960	960	960	0
248	20231128	164000	134285968	960	960	960	960	0
249	20231128	163900	134285968	960	960	960	960	0
250	20231128	163800	134285968	960	960	960	960	0
251	20231128	163700	134285968	960	960	960	960	0
252	20231128	163600	134285968	960	960	960	960	0
253	20231128	163500	134285968	960	960	960	960	0
254	20231128	163400	134285968	960	960	960	960	0
255	20231128	163300	134285968	960	960	960	960	0
256	20231128	163200	134285968	960	960	960	960	0
257	20231128	163100	134285968	960	960	960	960	0
258	20231128	163000	134285968	960	960	960	960	0
259	20231128	162900	134285968	960	960	960	960	0
260	20231128	162800	134285968	960	960	960	960	0
261	20231128	162700	134285968	960	960	960	960	0
262	20231128	162600	134285968	960	960	960	960	0
263	20231128	162500	134285968	960	960	960	960	0
264	20231128	162400	134285968	960	960	960	960	0
265	20231128	162300	134285968	960	960	960	960	0
266	20231128	162200	134285968	960	960	960	960	0
267	20231128	162100	134285968	960	960	960	960	0
268	20231128	162000	134285968	960	960	960	960	0
269	20231128	161900	134285968	960	960	960	960	0
270	20231128	161800	134285968	960	960	960	960	0
271	20231128	161700	134285968	960	960	960	960	0
272	20231128	161600	134285968	960	960	960	960	14767
273	20231128	161500	134285968	960	960	960	960	0
274	20231128	161400	134285968	960	960	960	960	0
275	20231128	161300	134285968	960	960	960	960	0
276	20231128	161200	134285968	960	960	960	960	0
277	20231128	161100	134285968	960	960	960	960	0
278	20231128	161000	134285968	960	960	960	960	0
279	20231128	160900	134285968	960	960	960	960	0
280	20231128	160800	134285968	960	960	960	960	0
281	20231128	160700	134285968	960	960	960	960	0
282	20231128	160600	134285968	960	960	960	960	0
283	20231128	160500	134285968	960	960	960	960	0
284	20231128	160400	134285968	960	960	960	960	0
285	20231128	160300	134285968	960	960	960	960	0
286	20231128	160200	134285968	960	960	960	960	0
287	20231128	160100	134285968	960	960	960	960	0
288	20231128	160000	134285968	960	960	960	960	0
289	20231128	155900	134285968	960	960	960	960	0
290	20231128	155800	134285968	960	960	960	960	0
291	20231128	155700	134285968	960	960	960	960	0
292	20231128	155600	134285968	960	960	960	960	0
293	20231128	155500	134285968	960	960	960	960	0
294	20231128	155400	134285968	960	960	960	960	0
295	20231128	155300	134285968	960	960	960	960	0
296	20231128	155200	134285968	960	960	960	960	0
297	20231128	155100	134285968	960	960	960	960	0
298	20231128	155000	134285968	960	960	960	960	0
299	20231128	154900	134285968	960	960	960	960	0
300	20231128	154800	134285968	960	960	960	960	0
301	20231128	154700	134285968	960	960	960	960	0
302	20231128	154600	134285968	960	960	960	960	14767
303	20231128	154500	134285968	960	960	960	960	0
304	20231128	154400	134285968	960	960	960	960	0
305	20231128	154300	134285968	960	960	960	960	0
306	20231128	154200	134285968	960	960	960	960	0
307	20231128	154100	134285968	960	960	960	960	0
308	20231128	154000	134285968	960	960	960	960	0
309	20231128	153900	134285968	960	960	960	960	0
310	20231128	153800	134285968	960	960	960	960	0
311	20231128	153700	134285968	960	960	960	960	0
312	20231128	153600	134285968	960	960	960	960	0
313	20231128	153500	134285968	960	960	960	960	0
314	20231128	153400	134285968	960	960	960	960	0
315	20231128	153300	134285968	960	960	960	960	0
316	20231128	153200	134285968	960	960	960	960	0
317	20231128	153100	134285968	960	960	960	960	0
318	20231128	153000	134285968	960	960	960	960	14767
319	20231128	152900	120109648	967	967	967	967	0
320	20231128	152800	120109648	967	967	967	967	0
321	20231128	152700	120109648	967	967	967	967	0
322	20231128	152600	120109648	967	967	967	967	0
323	20231128	152500	120109648	967	967	967	967	0
324	20231128	152400	120109648	967	967	967	967	0
325	20231128	152300	120109648	967	967	967	967	0
326	20231128	152200	120109648	967	967	967	967	0
327	20231128	152100	120109648	967	967	967	967	0
328	20231128	152000	120109648	967	967	967	967	0
329	20231128	151900	120109648	967	967	967	967	0
330	20231128	151800	120109648	967	967	967	967	1
331	20231128	151700	120108681	961	963	963	961	4280
332	20231128	151600	115991653	963	963	963	963	0
333	20231128	151500	115991653	963	963	963	963	0
334	20231128	151400	115991653	963	963	963	963	0
335	20231128	151300	115991653	963	963	963	963	0
336	20231128	151200	115991653	963	964	964	963	369
337	20231128	151100	115636199	967	967	967	967	1
338	20231128	151000	115635232	967	967	967	967	0
339	20231128	150900	115635232	967	967	967	967	0
340	20231128	150800	115635232	967	967	967	967	0
341	20231128	150700	115635232	967	967	967	967	0
342	20231128	150600	115635232	967	967	967	967	2490
343	20231128	150500	113227402	967	967	967	967	0
344	20231128	150400	113227402	967	967	967	967	0
345	20231128	150300	113227402	967	967	967	967	0
346	20231128	150200	113227402	967	967	967	967	2
347	20231128	150100	113225468	967	967	967	967	0
348	20231128	150000	113225468	967	967	967	967	0
349	20231128	145900	113225468	967	967	967	967	0
350	20231128	145800	113225468	967	967	967	967	0
351	20231128	145700	113225468	967	967	967	967	1
352	20231128	145600	113224501	963	963	963	963	0
353	20231128	145500	113224501	963	963	963	963	0
354	20231128	145400	113224501	963	963	963	963	0
355	20231128	145300	113224501	963	963	963	963	0
356	20231128	145200	113224501	963	963	963	963	1
357	20231128	145100	113223538	967	967	967	967	205
358	20231128	145000	113025303	963	963	963	963	100
359	20231128	144900	112929003	963	963	963	963	0
360	20231128	144800	112929003	963	963	963	963	50
361	20231128	144700	112880853	962	962	962	962	0
362	20231128	144600	112880853	962	963	963	962	2500
363	20231128	144500	110475845	962	962	962	962	0
364	20231128	144400	110475845	962	962	962	962	0
365	20231128	144300	110475845	962	962	962	962	0
366	20231128	144200	110475845	962	962	962	962	0
367	20231128	144100	110475845	962	964	964	962	7289
368	20231128	144000	103459779	964	964	964	964	14
369	20231128	143900	103446283	968	968	968	968	1
370	20231128	143800	103445315	963	963	963	963	0
371	20231128	143700	103445315	963	963	963	963	0
372	20231128	143600	103445315	963	963	963	963	0
373	20231128	143500	103445315	963	964	964	963	54
374	20231128	143400	103393309	965	965	965	965	0
375	20231128	143300	103393309	965	965	965	965	1
376	20231128	143200	103392344	963	963	963	963	0
377	20231128	143100	103392344	963	963	963	963	2000
378	20231128	143000	101466344	966	966	966	963	9014
379	20231128	142900	92783176	966	966	966	966	0
380	20231128	142800	92783176	966	966	966	966	0
381	20231128	142700	92783176	966	966	966	966	0
382	20231128	142600	92783176	966	966	966	966	0
383	20231128	142500	92783176	966	966	966	966	1383
384	20231128	142400	91447198	971	971	971	971	1
385	20231128	142300	91446227	966	966	966	966	0
386	20231128	142200	91446227	966	966	966	966	0
387	20231128	142100	91446227	966	966	966	966	0
388	20231128	142000	91446227	966	966	966	966	1000
389	20231128	141900	90480227	966	966	966	966	0
390	20231128	141800	90480227	966	966	966	966	0
391	20231128	141700	90480227	966	966	966	966	0
392	20231128	141600	90480227	966	966	966	966	0
393	20231128	141500	90480227	966	966	966	966	54
394	20231128	141400	90428063	966	966	966	966	0
395	20231128	141300	90428063	966	966	966	966	0
396	20231128	141200	90428063	966	966	966	966	0
397	20231128	141100	90428063	966	966	966	966	0
398	20231128	141000	90428063	966	967	967	966	70
399	20231128	140900	90360420	967	967	967	967	0
400	20231128	140800	90360420	967	967	967	967	0
401	20231128	140700	90360420	967	967	967	967	14
402	20231128	140600	90346882	976	976	976	976	0
403	20231128	140500	90346882	976	976	976	976	0
404	20231128	140400	90346882	976	976	976	976	0
405	20231128	140300	90346882	976	976	976	976	0
406	20231128	140200	90346882	976	976	976	976	0
407	20231128	140100	90346882	976	976	976	976	0
408	20231128	140000	90346882	976	976	976	976	0
409	20231128	135900	90346882	976	976	976	976	0
410	20231128	135800	90346882	976	976	976	976	0
411	20231128	135700	90346882	976	969	976	969	1000
412	20231128	135600	89375472	964	964	964	964	0
413	20231128	135500	89375472	964	964	964	964	54
414	20231128	135400	89323416	964	964	964	964	0
415	20231128	135300	89323416	964	964	964	964	506
416	20231128	135200	88835632	964	964	969	964	988
417	20231128	135100	87883190	965	965	965	965	2
418	20231128	135000	87881260	965	965	965	965	0
419	20231128	134900	87881260	965	965	965	965	0
420	20231128	134800	87881260	965	965	965	965	49
421	20231128	134700	87833975	965	965	965	965	20
422	20231128	134600	87814675	964	964	964	964	222
423	20231128	134500	87600667	965	965	965	965	0
424	20231128	134400	87600667	965	966	966	965	579
425	20231128	134300	87041646	966	966	966	966	0
426	20231128	134200	87041646	966	966	966	966	0
427	20231128	134100	87041646	966	966	966	966	0
428	20231128	134000	87041646	966	966	966	966	0
429	20231128	133900	87041646	966	966	966	966	0
430	20231128	133800	87041646	966	966	966	966	0
431	20231128	133700	87041646	966	966	966	966	0
432	20231128	133600	87041646	966	966	966	966	0
433	20231128	133500	87041646	966	966	966	966	54
434	20231128	133400	86989482	966	966	966	966	14
435	20231128	133300	86975958	969	969	969	969	0
436	20231128	133200	86975958	969	969	969	969	0
437	20231128	133100	86975958	969	969	969	969	0
438	20231128	133000	86975958	969	969	969	969	0
439	20231128	132900	86975958	969	969	969	969	0
440	20231128	132800	86975958	969	969	969	969	0
441	20231128	132700	86975958	969	969	969	969	0
442	20231128	132600	86975958	969	969	969	969	4
443	20231128	132500	86972082	969	969	969	969	0
444	20231128	132400	86972082	969	969	969	969	2
445	20231128	132300	86970144	969	969	969	969	0
446	20231128	132200	86970144	969	969	969	969	15
447	20231128	132100	86955609	969	969	969	969	0
448	20231128	132000	86955609	969	969	969	969	0
449	20231128	131900	86955609	969	969	969	969	100
450	20231128	131800	86858709	969	969	969	969	0
451	20231128	131700	86858709	969	969	969	969	10
452	20231128	131600	86849019	969	969	969	969	2
453	20231128	131500	86847081	965	965	965	965	54
454	20231128	131400	86794971	964	964	964	964	0
455	20231128	131300	86794971	964	964	964	964	0
456	20231128	131200	86794971	964	964	964	964	0
457	20231128	131100	86794971	964	964	964	964	0
458	20231128	131000	86794971	964	964	964	964	0
459	20231128	130900	86794971	964	964	964	964	0
460	20231128	130800	86794971	964	964	964	964	0
461	20231128	130700	86794971	964	964	964	964	0
462	20231128	130600	86794971	964	964	964	964	0
463	20231128	130500	86794971	964	964	964	964	0
464	20231128	130400	86794971	964	964	964	964	0
465	20231128	130300	86794971	964	964	964	964	0
466	20231128	130200	86794971	964	964	964	964	0
467	20231128	130100	86794971	964	964	964	964	14
468	20231128	130000	86781475	969	969	969	969	0
469	20231128	125900	86781475	969	969	969	969	0
470	20231128	125800	86781475	969	969	969	969	30
471	20231128	125700	86752405	964	964	964	964	0
472	20231128	125600	86752405	964	964	964	964	0
473	20231128	125500	86752405	964	965	965	964	55
474	20231128	125400	86699354	965	965	965	965	0
475	20231128	125300	86699354	965	965	965	965	0
476	20231128	125200	86699354	965	965	965	965	0
477	20231128	125100	86699354	965	965	965	965	0
478	20231128	125000	86699354	965	965	965	965	71
479	20231128	124900	86630839	969	969	969	969	0
480	20231128	124800	86630839	969	969	969	969	2
481	20231128	124700	86628901	964	964	964	964	0
482	20231128	124600	86628901	964	964	964	964	0
483	20231128	124500	86628901	964	964	964	964	0
484	20231128	124400	86628901	964	964	964	964	487
485	20231128	124300	86159433	964	964	964	964	0
486	20231128	124200	86159433	964	964	964	964	0
487	20231128	124100	86159433	964	964	964	964	0
488	20231128	124000	86159433	964	964	964	964	0
489	20231128	123900	86159433	964	964	964	964	0
490	20231128	123800	86159433	964	964	964	964	0
491	20231128	123700	86159433	964	964	964	964	0
492	20231128	123600	86159433	964	964	964	964	0
493	20231128	123500	86159433	964	964	964	964	55
494	20231128	123400	86106413	963	963	963	963	0
495	20231128	123300	86106413	963	963	963	963	0
496	20231128	123200	86106413	963	963	963	963	0
497	20231128	123100	86106413	963	963	963	963	0
498	20231128	123000	86106413	963	963	963	963	0
499	20231128	122900	86106413	963	963	963	963	0
500	20231128	122800	86106413	963	963	963	963	14
501	20231128	122700	86092931	969	969	969	969	0
502	20231128	122600	86092931	969	969	969	969	0
503	20231128	122500	86092931	969	968	969	968	3000
504	20231128	122400	83186722	962	962	962	962	0
505	20231128	122300	83186722	962	962	962	962	0
506	20231128	122200	83186722	962	962	962	962	0
507	20231128	122100	83186722	962	962	962	962	0
508	20231128	122000	83186722	962	962	962	962	0
509	20231128	121900	83186722	962	962	962	962	201
510	20231128	121800	82993360	962	962	962	962	300
511	20231128	121700	82704760	962	962	962	962	0
512	20231128	121600	82704760	962	963	963	962	160
513	20231128	121500	82550810	962	962	962	962	55
514	20231128	121400	82497900	962	962	962	962	0
515	20231128	121300	82497900	962	962	962	962	0
516	20231128	121200	82497900	962	962	962	962	0
517	20231128	121100	82497900	962	962	962	962	0
518	20231128	121000	82497900	962	962	962	962	0
519	20231128	120900	82497900	962	962	962	962	0
520	20231128	120800	82497900	962	962	962	962	0
521	20231128	120700	82497900	962	962	962	962	10
522	20231128	120600	82488280	962	962	962	962	0
523	20231128	120500	82488280	962	962	962	962	100
524	20231128	120400	82392080	962	962	962	962	0
525	20231128	120300	82392080	962	962	962	962	110
526	20231128	120200	82286260	962	962	962	962	236
527	20231128	120100	82059228	962	962	962	962	24
528	20231128	120000	82036140	961	961	961	961	1000
529	20231128	115900	81075140	962	962	962	962	560
530	20231128	115800	80536420	962	963	963	962	170
531	20231128	115700	80372869	962	962	962	962	0
532	20231128	115600	80372869	962	962	962	962	0
533	20231128	115500	80372869	962	965	965	962	69
534	20231128	115400	80306431	967	967	967	967	0
535	20231128	115300	80306431	967	967	967	967	7
536	20231128	115200	80299662	968	968	968	968	0
537	20231128	115100	80299662	968	968	968	968	5
538	20231128	115000	80294822	968	968	968	968	15
539	20231128	114900	80280302	962	961	962	961	179
540	20231128	114800	80108217	962	962	962	962	480
541	20231128	114700	79646457	962	962	962	962	125
542	20231128	114600	79526207	962	964	964	961	7081
543	20231128	114500	72712354	965	967	967	965	4991
544	20231128	114400	67892588	969	969	969	969	0
545	20231128	114300	67892588	969	969	969	969	0
546	20231128	114200	67892588	969	969	969	969	0
547	20231128	114100	67892588	969	969	969	969	831
548	20231128	114000	67087349	967	967	967	967	30
549	20231128	113900	67058339	967	967	967	967	0
550	20231128	113800	67058339	967	967	967	967	0
551	20231128	113700	67058339	967	967	967	967	0
552	20231128	113600	67058339	967	967	967	967	487
553	20231128	113500	66587410	967	967	967	967	55
554	20231128	113400	66534225	969	969	969	969	3
555	20231128	113300	66531318	969	969	969	967	41
556	20231128	113200	66491609	967	967	967	967	0
557	20231128	113100	66491609	967	967	967	967	0
558	20231128	113000	66491609	967	968	968	967	271
559	20231128	112900	66229542	969	969	969	969	0
560	20231128	112800	66229542	969	969	969	969	68
561	20231128	112700	66163650	967	967	967	967	0
562	20231128	112600	66163650	967	967	967	967	0
563	20231128	112500	66163650	967	967	967	967	0
564	20231128	112400	66163650	967	967	967	967	0
565	20231128	112300	66163650	967	967	967	967	0
566	20231128	112200	66163650	967	967	967	967	15
567	20231128	112100	66149145	969	969	969	969	9
568	20231128	112000	66140424	969	969	969	969	0
569	20231128	111900	66140424	969	969	969	969	0
570	20231128	111800	66140424	969	969	969	969	0
571	20231128	111700	66140424	969	969	969	969	1
572	20231128	111600	66139455	969	969	969	969	523
573	20231128	111500	65632668	966	966	966	966	55
574	20231128	111400	65579538	966	966	966	966	0
575	20231128	111300	65579538	966	966	966	966	0
576	20231128	111200	65579538	966	966	966	966	0
577	20231128	111100	65579538	966	966	966	966	0
578	20231128	111000	65579538	966	966	966	966	22
579	20231128	110900	65558286	965	965	965	965	6
580	20231128	110800	65552496	965	965	965	965	0
581	20231128	110700	65552496	965	965	965	965	0
582	20231128	110600	65552496	965	965	965	965	300
583	20231128	110500	65262996	965	965	965	965	202
584	20231128	110400	65068066	965	965	965	965	59
585	20231128	110300	65011131	965	965	965	965	0
586	20231128	110200	65011131	965	965	965	965	0
587	20231128	110100	65011131	965	965	965	965	50
588	20231128	110000	64962881	965	965	965	965	1256
589	20231128	105900	63750841	966	966	966	966	312
590	20231128	105800	63449449	966	966	966	966	0
591	20231128	105700	63449449	966	966	966	966	0
592	20231128	105600	63449449	966	966	966	966	0
593	20231128	105500	63449449	966	966	966	966	55
594	20231128	105400	63396319	966	966	966	966	0
595	20231128	105300	63396319	966	966	966	966	0
596	20231128	105200	63396319	966	966	966	966	0
597	20231128	105100	63396319	966	966	966	966	0
598	20231128	105000	63396319	966	966	966	966	0
599	20231128	104900	63396319	966	966	966	966	15
600	20231128	104800	63381829	969	969	969	969	0
601	20231128	104700	63381829	969	969	969	969	515
602	20231128	104600	62882794	969	969	969	969	0
603	20231128	104500	62882794	969	969	969	969	0
604	20231128	104400	62882794	969	969	969	969	0
605	20231128	104300	62882794	969	968	969	965	1194
606	20231128	104200	61729938	966	966	966	966	0
607	20231128	104100	61729938	966	966	966	966	4074
608	20231128	104000	57794454	966	966	966	966	2323
609	20231128	103900	55550436	966	966	966	966	2200
610	20231128	103800	53425236	966	966	966	966	1000
611	20231128	103700	52459236	966	966	966	966	120
612	20231128	103600	52343316	966	966	966	966	1018
613	20231128	103500	51359928	966	966	966	966	1865
614	20231128	103400	49558338	966	966	966	966	0
615	20231128	103300	49558338	966	966	966	966	0
616	20231128	103200	49558338	966	966	966	966	0
617	20231128	103100	49558338	966	966	966	966	0
618	20231128	103000	49558338	966	966	966	966	0
619	20231128	102900	49558338	966	966	966	966	0
620	20231128	102800	49558338	966	968	968	966	487
621	20231128	102700	49087692	969	969	969	969	2
622	20231128	102600	49085754	969	969	969	969	300
623	20231128	102500	48795054	969	969	969	969	43
624	20231128	102400	48753387	966	966	966	966	0
625	20231128	102300	48753387	966	966	966	966	721
626	20231128	102200	48056901	966	970	970	966	577
627	20231128	102100	47498719	970	971	971	970	35
628	20231128	102000	47464745	971	973	975	971	46
629	20231128	101900	47420024	974	975	975	974	6
630	20231128	101800	47414177	975	970	975	965	9001
631	20231128	101700	38707753	977	977	977	977	0
632	20231128	101600	38707753	977	977	977	970	22
633	20231128	101500	38686364	970	970	970	970	55
634	20231128	101400	38633014	977	977	977	977	1
635	20231128	101300	38632037	970	970	970	970	0
636	20231128	101200	38632037	970	970	970	970	0
637	20231128	101100	38632037	970	970	970	970	0
638	20231128	101000	38632037	970	970	970	970	71
639	20231128	100900	38563167	979	970	979	970	5000
640	20231128	100800	33696848	970	970	970	970	0
641	20231128	100700	33696848	970	970	970	970	775
642	20231128	100600	32945098	970	970	970	970	1228
643	20231128	100500	31753938	969	969	969	969	0
644	20231128	100400	31753938	969	969	969	969	100
645	20231128	100300	31657038	969	969	969	969	817
646	20231128	100200	30865365	970	970	970	970	0
647	20231128	100100	30865365	970	970	970	970	1529
648	20231128	100000	29382235	970	970	970	970	1207
649	20231128	095900	28211445	973	973	973	973	719
650	20231128	095800	27511858	973	971	973	971	50
651	20231128	095700	27463248	971	973	973	971	7069
652	20231128	095600	20590528	973	973	974	973	870
653	20231128	095500	19743988	974	975	975	974	1100
654	20231128	095400	18671810	975	975	975	975	0
655	20231128	095300	18671810	975	975	975	975	0
656	20231128	095200	18671810	975	975	975	975	0
657	20231128	095100	18671810	975	975	975	975	101
658	20231128	095000	18573335	976	976	976	976	7
659	20231128	094900	18566503	976	976	976	976	0
660	20231128	094800	18566503	976	976	976	976	4
661	20231128	094700	18562599	976	976	976	976	5
662	20231128	094600	18557719	976	976	976	976	0
663	20231128	094500	18557719	976	976	976	976	726
664	20231128	094400	17849143	976	976	976	976	0
665	20231128	094300	17849143	976	976	976	976	463
666	20231128	094200	17397255	977	977	977	977	0
667	20231128	094100	17397255	977	977	977	977	0
668	20231128	094000	17397255	977	976	977	976	220
669	20231128	093900	17182455	975	975	975	975	0
670	20231128	093800	17182455	975	975	975	975	693
671	20231128	093700	16506780	976	976	976	976	0
672	20231128	093600	16506780	976	976	976	976	0
673	20231128	093500	16506780	976	976	976	972	72
674	20231128	093400	16436728	976	976	976	976	2
675	20231128	093300	16434776	976	976	976	976	22
676	20231128	093200	16413304	976	976	976	976	0
677	20231128	093100	16413304	976	976	976	976	0
678	20231128	093000	16413304	976	976	976	976	309
679	20231128	092900	16111720	972	972	972	972	269
680	20231128	092800	15850252	972	972	972	972	1
681	20231128	092700	15849280	972	972	972	972	1
682	20231128	092600	15848308	972	972	972	972	10
683	20231128	092500	15838588	972	972	972	972	22
684	20231128	092400	15817204	972	972	972	972	12
685	20231128	092300	15805540	971	972	972	971	579
686	20231128	092200	15243321	972	972	972	972	4
687	20231128	092100	15239433	972	972	972	972	0
688	20231128	092000	15239433	972	972	972	972	214
689	20231128	091900	15031425	972	972	972	972	200
690	20231128	091800	14837025	971	972	972	971	640
691	20231128	091700	14215576	972	972	972	971	789
692	20231128	091600	13449033	972	974	974	972	2410
693	20231128	091500	11105367	974	974	974	974	55
694	20231128	091400	11051797	979	979	979	979	50
695	20231128	091300	11002847	979	979	979	979	0
696	20231128	091200	11002847	979	979	979	979	0
697	20231128	091100	11002847	979	979	979	979	2
698	20231128	091000	11000889	979	979	979	979	11
699	20231128	090900	10990120	979	979	979	979	0
700	20231128	090800	10990120	979	979	979	979	52
701	20231128	090700	10939212	972	974	974	972	6000
702	20231128	090600	5099500	970	970	970	970	0
703	20231128	090500	5099500	970	970	970	970	0
704	20231128	090400	5099500	970	970	970	970	0
705	20231128	090300	5099500	970	970	970	970	0
706	20231128	090200	5099500	970	970	970	970	0
707	20231128	090100	5099500	970	972	972	970	500
708	20231128	090000	4614000	972	972	972	972	1450