KissMeData/012280/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	185300	132804233	984	984	984	984	6669
3	20231120	185200	132804233	984	984	984	984	0
4	20231120	185100	132804233	984	984	984	984	0
5	20231120	185000	132804233	984	984	984	984	0
6	20231120	184900	132804233	984	984	984	984	0
7	20231120	184800	132804233	984	984	984	984	0
8	20231120	184700	132804233	984	984	984	984	0
9	20231120	184600	132804233	984	984	984	984	0
10	20231120	184500	132804233	984	984	984	984	0
11	20231120	184400	132804233	984	984	984	984	0
12	20231120	184300	132804233	984	984	984	984	0
13	20231120	184200	132804233	984	984	984	984	0
14	20231120	184100	132804233	984	984	984	984	0
15	20231120	184000	132804233	984	984	984	984	0
16	20231120	183900	132804233	984	984	984	984	0
17	20231120	183800	132804233	984	984	984	984	0
18	20231120	183700	132804233	984	984	984	984	0
19	20231120	183600	132804233	984	984	984	984	0
20	20231120	183500	132804233	984	984	984	984	0
21	20231120	183400	132804233	984	984	984	984	0
22	20231120	183300	132804233	984	984	984	984	0
23	20231120	183200	132804233	984	984	984	984	0
24	20231120	183100	132804233	984	984	984	984	0
25	20231120	183000	132804233	984	984	984	984	0
26	20231120	182900	132804233	984	984	984	984	0
27	20231120	182800	132804233	984	984	984	984	0
28	20231120	182700	132804233	984	984	984	984	0
29	20231120	182600	132804233	984	984	984	984	0
30	20231120	182500	132804233	984	984	984	984	0
31	20231120	182400	132804233	984	984	984	984	0
32	20231120	182300	132804233	984	984	984	984	6669
33	20231120	182200	132804233	984	984	984	984	0
34	20231120	182100	132804233	984	984	984	984	0
35	20231120	182000	132804233	984	984	984	984	0
36	20231120	181900	132804233	984	984	984	984	0
37	20231120	181800	132804233	984	984	984	984	0
38	20231120	181700	132804233	984	984	984	984	0
39	20231120	181600	132804233	984	984	984	984	0
40	20231120	181500	132804233	984	984	984	984	0
41	20231120	181400	132804233	984	984	984	984	0
42	20231120	181300	132804233	984	984	984	984	0
43	20231120	181200	132804233	984	984	984	984	0
44	20231120	181100	132804233	984	984	984	984	0
45	20231120	181000	132804233	984	984	984	984	0
46	20231120	180900	132804233	984	984	984	984	0
47	20231120	180800	132804233	984	984	984	984	0
48	20231120	180700	132804233	984	984	984	984	0
49	20231120	180600	132804233	984	984	984	984	0
50	20231120	180500	132804233	984	984	984	984	0
51	20231120	180400	132804233	984	984	984	984	0
52	20231120	180300	132804233	984	984	984	984	0
53	20231120	180200	132804233	984	984	984	984	0
54	20231120	180100	132804233	984	984	984	984	0
55	20231120	180000	132804233	984	984	984	984	0
56	20231120	175900	132804233	984	984	984	984	0
57	20231120	175800	132804233	984	984	984	984	0
58	20231120	175700	132804233	984	984	984	984	0
59	20231120	175600	132804233	984	984	984	984	0
60	20231120	175500	132804233	984	984	984	984	0
61	20231120	175400	132804233	984	984	984	984	0
62	20231120	175300	132804233	984	984	984	984	6669
63	20231120	175200	132804233	984	984	984	984	0
64	20231120	175100	132804233	984	984	984	984	0
65	20231120	175000	132804233	984	984	984	984	0
66	20231120	174900	132804233	984	984	984	984	0
67	20231120	174800	132804233	984	984	984	984	0
68	20231120	174700	132804233	984	984	984	984	0
69	20231120	174600	132804233	984	984	984	984	0
70	20231120	174500	132804233	984	984	984	984	0
71	20231120	174400	132804233	984	984	984	984	0
72	20231120	174300	132804233	984	984	984	984	0
73	20231120	174200	132804233	984	984	984	984	0
74	20231120	174100	132804233	984	984	984	984	0
75	20231120	174000	132804233	984	984	984	984	0
76	20231120	173900	132804233	984	984	984	984	0
77	20231120	173800	132804233	984	984	984	984	0
78	20231120	173700	132804233	984	984	984	984	0
79	20231120	173600	132804233	984	984	984	984	0
80	20231120	173500	132804233	984	984	984	984	0
81	20231120	173400	132804233	984	984	984	984	0
82	20231120	173300	132804233	984	984	984	984	0
83	20231120	173200	132804233	984	984	984	984	0
84	20231120	173100	132804233	984	984	984	984	0
85	20231120	173000	132804233	984	984	984	984	0
86	20231120	172900	132804233	984	984	984	984	0
87	20231120	172800	132804233	984	984	984	984	0
88	20231120	172700	132804233	984	984	984	984	0
89	20231120	172600	132804233	984	984	984	984	0
90	20231120	172500	132804233	984	984	984	984	0
91	20231120	172400	132804233	984	984	984	984	0
92	20231120	172300	132804233	984	984	984	984	6669
93	20231120	172200	132804233	984	984	984	984	0
94	20231120	172100	132804233	984	984	984	984	0
95	20231120	172000	132804233	984	984	984	984	0
96	20231120	171900	132804233	984	984	984	984	0
97	20231120	171800	132804233	984	984	984	984	0
98	20231120	171700	132804233	984	984	984	984	0
99	20231120	171600	132804233	984	984	984	984	0
100	20231120	171500	132804233	984	984	984	984	0
101	20231120	171400	132804233	984	984	984	984	0
102	20231120	171300	132804233	984	984	984	984	0
103	20231120	171200	132804233	984	984	984	984	0
104	20231120	171100	132804233	984	984	984	984	0
105	20231120	171000	132804233	984	984	984	984	0
106	20231120	170900	132804233	984	984	984	984	0
107	20231120	170800	132804233	984	984	984	984	0
108	20231120	170700	132804233	984	984	984	984	0
109	20231120	170600	132804233	984	984	984	984	0
110	20231120	170500	132804233	984	984	984	984	0
111	20231120	170400	132804233	984	984	984	984	0
112	20231120	170300	132804233	984	984	984	984	0
113	20231120	170200	132804233	984	984	984	984	0
114	20231120	170100	132804233	984	984	984	984	0
115	20231120	170000	132804233	984	984	984	984	0
116	20231120	165900	132804233	984	984	984	984	0
117	20231120	165800	132804233	984	984	984	984	0
118	20231120	165700	132804233	984	984	984	984	0
119	20231120	165600	132804233	984	984	984	984	0
120	20231120	165500	132804233	984	984	984	984	0
121	20231120	165400	132804233	984	984	984	984	0
122	20231120	165300	132804233	984	984	984	984	6669
123	20231120	165200	132804233	984	984	984	984	0
124	20231120	165100	132804233	984	984	984	984	0
125	20231120	165000	132804233	984	984	984	984	0
126	20231120	164900	132804233	984	984	984	984	0
127	20231120	164800	132804233	984	984	984	984	0
128	20231120	164700	132804233	984	984	984	984	0
129	20231120	164600	132804233	984	984	984	984	0
130	20231120	164500	132804233	984	984	984	984	0
131	20231120	164400	132804233	984	984	984	984	0
132	20231120	164300	132804233	984	984	984	984	0
133	20231120	164200	132804233	984	984	984	984	0
134	20231120	164100	132804233	984	984	984	984	0
135	20231120	164000	132804233	984	984	984	984	0
136	20231120	163900	132804233	984	984	984	984	0
137	20231120	163800	132804233	984	984	984	984	0
138	20231120	163700	132804233	984	984	984	984	0
139	20231120	163600	132804233	984	984	984	984	0
140	20231120	163500	132804233	984	984	984	984	0
141	20231120	163400	132804233	984	984	984	984	0
142	20231120	163300	132804233	984	984	984	984	0
143	20231120	163200	132804233	984	984	984	984	0
144	20231120	163100	132804233	984	984	984	984	0
145	20231120	163000	132804233	984	984	984	984	0
146	20231120	162900	132804233	984	984	984	984	0
147	20231120	162800	132804233	984	984	984	984	0
148	20231120	162700	132804233	984	984	984	984	0
149	20231120	162600	132804233	984	984	984	984	0
150	20231120	162500	132804233	984	984	984	984	0
151	20231120	162400	132804233	984	984	984	984	0
152	20231120	162300	132804233	984	984	984	984	6669
153	20231120	162200	132804233	984	984	984	984	0
154	20231120	162100	132804233	984	984	984	984	0
155	20231120	162000	132804233	984	984	984	984	0
156	20231120	161900	132804233	984	984	984	984	0
157	20231120	161800	132804233	984	984	984	984	0
158	20231120	161700	132804233	984	984	984	984	0
159	20231120	161600	132804233	984	984	984	984	0
160	20231120	161500	132804233	984	984	984	984	0
161	20231120	161400	132804233	984	984	984	984	0
162	20231120	161300	132804233	984	984	984	984	0
163	20231120	161200	132804233	984	984	984	984	0
164	20231120	161100	132804233	984	984	984	984	0
165	20231120	161000	132804233	984	984	984	984	0
166	20231120	160900	132804233	984	984	984	984	0
167	20231120	160800	132804233	984	984	984	984	0
168	20231120	160700	132804233	984	984	984	984	0
169	20231120	160600	132804233	984	984	984	984	0
170	20231120	160500	132804233	984	984	984	984	0
171	20231120	160400	132804233	984	984	984	984	0
172	20231120	160300	132804233	984	984	984	984	0
173	20231120	160200	132804233	984	984	984	984	0
174	20231120	160100	132804233	984	984	984	984	0
175	20231120	160000	132804233	984	984	984	984	0
176	20231120	155900	132804233	984	984	984	984	0
177	20231120	155800	132804233	984	984	984	984	0
178	20231120	155700	132804233	984	984	984	984	0
179	20231120	155600	132804233	984	984	984	984	0
180	20231120	155500	132804233	984	984	984	984	0
181	20231120	155400	132804233	984	984	984	984	0
182	20231120	155300	132804233	984	984	984	984	6669
183	20231120	155200	132804233	984	984	984	984	0
184	20231120	155100	132804233	984	984	984	984	0
185	20231120	155000	132804233	984	984	984	984	0
186	20231120	154900	132804233	984	984	984	984	0
187	20231120	154800	132804233	984	984	984	984	0
188	20231120	154700	132804233	984	984	984	984	0
189	20231120	154600	132804233	984	984	984	984	0
190	20231120	154500	132804233	984	984	984	984	0
191	20231120	154400	132804233	984	984	984	984	0
192	20231120	154300	132804233	984	984	984	984	0
193	20231120	154200	132804233	984	984	984	984	0
194	20231120	154100	132804233	984	984	984	984	0
195	20231120	154000	132804233	984	984	984	984	0
196	20231120	153900	132804233	984	984	984	984	0
197	20231120	153800	132804233	984	984	984	984	0
198	20231120	153700	132804233	984	984	984	984	0
199	20231120	153600	132804233	984	984	984	984	0
200	20231120	153500	132804233	984	984	984	984	0
201	20231120	153400	132804233	984	984	984	984	0
202	20231120	153300	132804233	984	984	984	984	0
203	20231120	153200	132804233	984	984	984	984	0
204	20231120	153100	132804233	984	984	984	984	0
205	20231120	153000	132804233	984	984	984	984	6669
206	20231120	152900	126241937	978	978	978	978	0
207	20231120	152800	126241937	978	978	978	978	0
208	20231120	152700	126241937	978	978	978	978	0
209	20231120	152600	126241937	978	978	978	978	0
210	20231120	152500	126241937	978	978	978	978	0
211	20231120	152400	126241937	978	978	978	978	0
212	20231120	152300	126241937	978	978	978	978	0
213	20231120	152200	126241937	978	978	978	978	0
214	20231120	152100	126241937	978	978	978	978	0
215	20231120	152000	126241937	978	978	978	978	0
216	20231120	151900	126241937	978	978	978	978	2
217	20231120	151800	126239981	980	980	980	980	0
218	20231120	151700	126239981	980	977	980	977	6673
219	20231120	151600	119706047	977	978	978	977	1135
220	20231120	151500	118596022	978	978	978	978	30
221	20231120	151400	118566682	976	976	976	976	0
222	20231120	151300	118566682	976	976	976	976	0
223	20231120	151200	118566682	976	976	976	976	0
224	20231120	151100	118566682	976	977	977	976	351
225	20231120	151000	118223778	977	977	977	977	99
226	20231120	150900	118127055	978	978	978	978	11
227	20231120	150800	118116297	977	977	977	977	0
228	20231120	150700	118116297	977	978	978	977	155
229	20231120	150600	117964767	977	977	977	977	15
230	20231120	150500	117950112	977	977	977	977	852
231	20231120	150400	117117708	976	976	976	976	0
232	20231120	150300	117117708	976	976	976	976	2
233	20231120	150200	117115756	976	976	976	976	0
234	20231120	150100	117115756	976	976	976	976	0
235	20231120	150000	117115756	976	976	976	976	0
236	20231120	145900	117115756	976	976	976	976	0
237	20231120	145800	117115756	976	976	976	976	10
238	20231120	145700	117105996	977	976	977	976	348
239	20231120	145600	116766048	975	975	975	975	0
240	20231120	145500	116766048	975	975	975	975	54
241	20231120	145400	116713398	973	973	973	973	4
242	20231120	145300	116709506	976	975	976	975	1000
243	20231120	145200	115733516	973	973	973	973	0
244	20231120	145100	115733516	973	973	973	973	203
245	20231120	145000	115535997	973	974	974	973	9
246	20231120	144900	115527236	974	973	974	973	9
247	20231120	144800	115518477	973	973	973	973	0
248	20231120	144700	115518477	973	975	975	973	102
249	20231120	144600	115419227	973	973	973	973	0
250	20231120	144500	115419227	973	973	973	973	0
251	20231120	144400	115419227	973	973	973	973	0
252	20231120	144300	115419227	973	974	974	973	5
253	20231120	144200	115414359	974	974	974	974	1
254	20231120	144100	115413385	975	975	975	975	0
255	20231120	144000	115413385	975	975	975	975	76
256	20231120	143900	115339285	973	973	973	973	0
257	20231120	143800	115339285	973	973	973	973	2
258	20231120	143700	115337339	973	973	973	973	0
259	20231120	143600	115337339	973	973	973	973	200
260	20231120	143500	115142739	972	972	972	972	2
261	20231120	143400	115140795	973	974	974	972	585
262	20231120	143300	114571591	970	975	976	970	2536
263	20231120	143200	112107011	976	976	976	975	157
264	20231120	143100	111953794	976	976	976	976	206
265	20231120	143000	111752738	976	976	976	976	64
266	20231120	142900	111690274	976	976	976	975	201
267	20231120	142800	111494102	976	976	976	976	50
268	20231120	142700	111445302	976	975	976	975	96
269	20231120	142600	111351614	976	975	976	975	101
270	20231120	142500	111253045	976	976	976	975	97
271	20231120	142400	111158376	976	975	976	975	103
272	20231120	142300	111057863	976	975	976	975	404
273	20231120	142200	110663869	976	975	976	975	1998
274	20231120	142100	108715731	976	976	976	976	134
275	20231120	142000	108584947	975	975	976	975	108
276	20231120	141900	108479553	975	976	976	975	98
277	20231120	141800	108383915	975	976	976	975	104
278	20231120	141700	108282421	976	975	976	975	259
279	20231120	141600	108029802	976	976	976	975	1088
280	20231120	141500	106968914	976	975	976	975	116
281	20231120	141400	106855720	976	976	976	976	88
282	20231120	141300	106769832	976	976	976	976	95
283	20231120	141200	106677112	976	976	976	976	305
284	20231120	141100	106379432	976	976	977	976	820
285	20231120	141000	105579024	975	975	976	975	192
286	20231120	140900	105391730	975	974	975	974	1289
287	20231120	140800	104136059	973	972	973	972	2772
288	20231120	140700	101440663	971	972	972	971	665
289	20231120	140600	100794289	972	971	972	971	773
290	20231120	140500	100043597	971	970	971	969	12121
291	20231120	140400	88285630	970	970	970	970	6097
292	20231120	140300	82371540	969	969	969	969	1229
293	20231120	140200	81180639	969	969	969	969	97
294	20231120	140100	81086646	969	969	969	969	297
295	20231120	140000	80798853	969	969	969	969	90
296	20231120	135900	80711643	967	967	967	967	0
297	20231120	135800	80711643	967	967	967	967	1
298	20231120	135700	80710676	967	967	967	967	0
299	20231120	135600	80710676	967	968	968	967	21
300	20231120	135500	80690351	968	968	968	968	233
301	20231120	135400	80464807	969	968	969	968	105
302	20231120	135300	80363063	968	968	968	968	0
303	20231120	135200	80363063	968	968	968	968	100
304	20231120	135100	80266263	968	968	968	968	0
305	20231120	135000	80266263	968	968	969	968	2242
306	20231120	134900	78095207	968	968	968	968	0
307	20231120	134800	78095207	968	968	968	968	0
308	20231120	134700	78095207	968	968	968	968	0
309	20231120	134600	78095207	968	968	968	968	0
310	20231120	134500	78095207	968	968	968	968	0
311	20231120	134400	78095207	968	968	968	968	0
312	20231120	134300	78095207	968	968	968	968	0
313	20231120	134200	78095207	968	968	968	968	0
314	20231120	134100	78095207	968	968	968	968	0
315	20231120	134000	78095207	968	968	968	968	0
316	20231120	133900	78095207	968	968	968	968	0
317	20231120	133800	78095207	968	968	968	968	0
318	20231120	133700	78095207	968	968	968	968	400
319	20231120	133600	77708007	968	968	968	968	5
320	20231120	133500	77703167	968	968	968	968	5
321	20231120	133400	77698327	968	968	969	967	80
322	20231120	133300	77620816	967	967	967	967	0
323	20231120	133200	77620816	967	967	967	967	3
324	20231120	133100	77617915	969	969	969	969	0
325	20231120	133000	77617915	969	969	969	969	51
326	20231120	132900	77568496	966	966	966	966	0
327	20231120	132800	77568496	966	968	968	966	102
328	20231120	132700	77469763	969	968	969	968	3980
329	20231120	132600	73615934	968	968	968	968	0
330	20231120	132500	73615934	968	968	968	968	0
331	20231120	132400	73615934	968	968	968	968	0
332	20231120	132300	73615934	968	968	968	968	155
333	20231120	132200	73465894	966	966	966	966	0
334	20231120	132100	73465894	966	966	966	966	0
335	20231120	132000	73465894	966	966	966	966	100
336	20231120	131900	73369294	966	966	966	966	0
337	20231120	131800	73369294	966	966	966	966	0
338	20231120	131700	73369294	966	966	966	966	0
339	20231120	131600	73369294	966	966	966	966	6
340	20231120	131500	73363498	966	968	968	966	485
341	20231120	131400	72894028	968	968	968	968	87
342	20231120	131300	72809812	966	966	966	966	0
343	20231120	131200	72809812	966	966	966	966	0
344	20231120	131100	72809812	966	966	966	966	0
345	20231120	131000	72809812	966	966	966	966	0
346	20231120	130900	72809812	966	966	966	966	0
347	20231120	130800	72809812	966	966	966	966	90
348	20231120	130700	72722872	968	968	968	968	0
349	20231120	130600	72722872	968	968	968	968	50
350	20231120	130500	72674472	968	968	968	968	0
351	20231120	130400	72674472	968	968	968	968	0
352	20231120	130300	72674472	968	968	968	968	0
353	20231120	130200	72674472	968	968	968	968	0
354	20231120	130100	72674472	968	966	968	966	79
355	20231120	130000	72598006	964	964	964	964	580
356	20231120	125900	72038886	964	964	964	964	1303
357	20231120	125800	70782794	961	961	961	961	0
358	20231120	125700	70782794	961	967	967	961	2100
359	20231120	125600	68755383	967	967	967	967	0
360	20231120	125500	68755383	967	967	967	967	3
361	20231120	125400	68752482	967	967	967	967	0
362	20231120	125300	68752482	967	967	967	967	0
363	20231120	125200	68752482	967	967	967	967	0
364	20231120	125100	68752482	967	967	967	967	0
365	20231120	125000	68752482	967	966	967	966	7
366	20231120	124900	68745719	969	969	969	969	0
367	20231120	124800	68745719	969	969	969	969	0
368	20231120	124700	68745719	969	969	969	969	0
369	20231120	124600	68745719	969	969	969	969	0
370	20231120	124500	68745719	969	969	969	969	0
371	20231120	124400	68745719	969	969	969	969	0
372	20231120	124300	68745719	969	969	969	969	0
373	20231120	124200	68745719	969	969	969	969	0
374	20231120	124100	68745719	969	969	969	969	0
375	20231120	124000	68745719	969	969	969	969	0
376	20231120	123900	68745719	969	969	969	969	0
377	20231120	123800	68745719	969	969	969	969	0
378	20231120	123700	68745719	969	969	969	969	0
379	20231120	123600	68745719	969	969	969	969	0
380	20231120	123500	68745719	969	969	969	969	200
381	20231120	123400	68551919	969	969	969	969	0
382	20231120	123300	68551919	969	969	969	969	0
383	20231120	123200	68551919	969	969	969	969	0
384	20231120	123100	68551919	969	969	969	969	1002
385	20231120	123000	67580981	969	969	969	969	0
386	20231120	122900	67580981	969	969	969	969	10
387	20231120	122800	67571291	969	969	969	969	76
388	20231120	122700	67497647	967	967	967	967	0
389	20231120	122600	67497647	967	967	967	967	50
390	20231120	122500	67449297	962	968	968	962	10000
391	20231120	122400	57788753	969	969	969	969	10
392	20231120	122300	57779063	968	968	968	968	20
393	20231120	122200	57759703	969	969	969	969	5
394	20231120	122100	57754858	968	968	968	968	0
395	20231120	122000	57754858	968	968	968	968	0
396	20231120	121900	57754858	968	968	968	968	0
397	20231120	121800	57754858	968	969	969	968	258
398	20231120	121700	57504862	969	969	969	969	5
399	20231120	121600	57500017	968	968	968	968	0
400	20231120	121500	57500017	968	968	968	968	4
401	20231120	121400	57496145	968	968	968	968	3
402	20231120	121300	57493241	968	968	968	968	301
403	20231120	121200	57201873	968	968	968	968	0
404	20231120	121100	57201873	968	968	968	968	90
405	20231120	121000	57114753	968	968	968	968	0
406	20231120	120900	57114753	968	968	968	968	9
407	20231120	120800	57106041	968	968	968	968	10
408	20231120	120700	57096361	968	968	968	968	1
409	20231120	120600	57095393	968	968	968	968	3000
410	20231120	120500	54191393	968	968	968	968	4
411	20231120	120400	54187521	968	969	969	968	581
412	20231120	120300	53624539	970	969	970	969	105
413	20231120	120200	53522690	969	969	969	969	3
414	20231120	120100	53519783	969	969	969	969	3
415	20231120	120000	53516876	970	970	970	970	10
416	20231120	115900	53507176	970	970	970	970	0
417	20231120	115800	53507176	970	970	970	970	0
418	20231120	115700	53507176	970	970	970	970	3
419	20231120	115600	53504266	970	970	970	970	0
420	20231120	115500	53504266	970	970	970	970	901
421	20231120	115400	52630296	970	970	970	970	59
422	20231120	115300	52573066	969	969	969	969	0
423	20231120	115200	52573066	969	969	969	969	1
424	20231120	115100	52572097	968	968	968	968	300
425	20231120	115000	52281697	968	968	968	968	0
426	20231120	114900	52281697	968	968	968	968	0
427	20231120	114800	52281697	968	968	968	968	0
428	20231120	114700	52281697	968	968	968	968	0
429	20231120	114600	52281697	968	968	968	968	0
430	20231120	114500	52281697	968	968	968	968	0
431	20231120	114400	52281697	968	968	968	968	0
432	20231120	114300	52281697	968	968	968	968	10
433	20231120	114200	52272017	968	968	968	968	0
434	20231120	114100	52272017	968	968	968	968	0
435	20231120	114000	52272017	968	968	968	968	0
436	20231120	113900	52272017	968	968	968	968	0
437	20231120	113800	52272017	968	969	969	968	55
438	20231120	113700	52218727	969	968	969	968	314
439	20231120	113600	51914469	968	969	969	968	2377
440	20231120	113500	49611178	968	968	968	968	0
441	20231120	113400	49611178	968	968	968	968	0
442	20231120	113300	49611178	968	968	968	968	0
443	20231120	113200	49611178	968	968	968	968	0
444	20231120	113100	49611178	968	968	968	968	0
445	20231120	113000	49611178	968	968	968	968	0
446	20231120	112900	49611178	968	968	968	968	5
447	20231120	112800	49606338	969	969	969	969	0
448	20231120	112700	49606338	969	969	969	969	0
449	20231120	112600	49606338	969	969	969	969	0
450	20231120	112500	49606338	969	969	969	969	0
451	20231120	112400	49606338	969	969	969	969	66
452	20231120	112300	49542384	969	969	969	969	45
453	20231120	112200	49498779	969	969	969	969	76
454	20231120	112100	49425135	968	968	968	968	0
455	20231120	112000	49425135	968	968	968	968	0
456	20231120	111900	49425135	968	969	969	968	703
457	20231120	111800	48743932	968	968	968	968	8
458	20231120	111700	48736188	968	968	968	968	0
459	20231120	111600	48736188	968	969	969	968	746
460	20231120	111500	48014056	968	968	968	968	0
461	20231120	111400	48014056	968	968	968	968	90
462	20231120	111300	47926936	969	969	969	969	1
463	20231120	111200	47925967	968	968	968	968	0
464	20231120	111100	47925967	968	968	968	968	0
465	20231120	111000	47925967	968	968	968	968	1
466	20231120	110900	47924999	968	968	968	968	381
467	20231120	110800	47556191	967	967	967	967	0
468	20231120	110700	47556191	967	967	967	967	0
469	20231120	110600	47556191	967	967	967	967	363
470	20231120	110500	47205170	967	967	967	967	6
471	20231120	110400	47199368	968	968	968	968	0
472	20231120	110300	47199368	968	968	968	968	0
473	20231120	110200	47199368	968	968	968	968	0
474	20231120	110100	47199368	968	968	968	968	0
475	20231120	110000	47199368	968	968	968	968	0
476	20231120	105900	47199368	968	968	968	968	2582
477	20231120	105800	44699992	968	968	968	968	0
478	20231120	105700	44699992	968	968	968	968	0
479	20231120	105600	44699992	968	968	968	968	0
480	20231120	105500	44699992	968	968	968	968	0
481	20231120	105400	44699992	968	968	968	968	100
482	20231120	105300	44603192	967	967	967	967	0
483	20231120	105200	44603192	967	967	967	967	104
484	20231120	105100	44502624	968	968	968	968	0
485	20231120	105000	44502624	968	968	968	968	0
486	20231120	104900	44502624	968	968	968	968	77
487	20231120	104800	44428088	968	968	968	968	0
488	20231120	104700	44428088	968	968	968	968	0
489	20231120	104600	44428088	968	968	968	968	0
490	20231120	104500	44428088	968	967	968	967	4
491	20231120	104400	44424217	967	967	968	967	1485
492	20231120	104300	42987994	968	968	968	968	6
493	20231120	104200	42982186	967	968	968	967	108
494	20231120	104100	42877646	968	968	968	968	0
495	20231120	104000	42877646	968	968	968	968	0
496	20231120	103900	42877646	968	967	968	967	275
497	20231120	103800	42611450	967	967	967	967	2039
498	20231120	103700	40639737	967	967	967	967	140
499	20231120	103600	40504357	967	967	967	967	0
500	20231120	103500	40504357	967	967	967	967	43
501	20231120	103400	40462776	967	967	967	967	43
502	20231120	103300	40421195	967	967	967	967	27
503	20231120	103200	40395086	967	967	967	967	748
504	20231120	103100	39671770	967	967	967	967	0
505	20231120	103000	39671770	967	967	967	967	50
506	20231120	102900	39623420	968	968	968	968	0
507	20231120	102800	39623420	968	967	968	967	122
508	20231120	102700	39505440	968	968	968	968	1094
509	20231120	102600	38446448	968	968	968	968	0
510	20231120	102500	38446448	968	968	968	968	0
511	20231120	102400	38446448	968	968	968	967	11
512	20231120	102300	38435801	967	967	967	967	2
513	20231120	102200	38433867	968	968	968	967	8
514	20231120	102100	38426125	967	967	967	967	29
515	20231120	102000	38398082	967	967	967	967	6
516	20231120	101900	38392280	966	966	966	966	10
517	20231120	101800	38382620	967	967	967	967	0
518	20231120	101700	38382620	967	960	967	960	131
519	20231120	101600	38256605	966	966	966	966	77
520	20231120	101500	38182223	960	960	960	960	0
521	20231120	101400	38182223	960	960	960	960	84
522	20231120	101300	38101583	967	968	968	959	431
523	20231120	101200	37686988	968	968	968	968	0
524	20231120	101100	37686988	968	968	968	968	2
525	20231120	101000	37685052	966	966	966	966	0
526	20231120	100900	37685052	966	966	966	966	5
527	20231120	100800	37680222	965	965	965	965	0
528	20231120	100700	37680222	965	969	969	965	303
529	20231120	100600	37387585	969	969	969	967	19
530	20231120	100500	37369194	968	968	968	968	1
531	20231120	100400	37368226	969	969	969	969	0
532	20231120	100300	37368226	969	969	969	968	513
533	20231120	100200	36871138	969	969	969	969	520
534	20231120	100100	36367258	969	970	970	968	517
535	20231120	100000	35865785	970	970	970	969	303
536	20231120	095900	35571876	970	970	970	970	0
537	20231120	095800	35571876	970	970	970	970	0
538	20231120	095700	35571876	970	967	970	966	35
539	20231120	095600	35538036	970	970	970	969	35
540	20231120	095500	35504087	971	971	971	971	0
541	20231120	095400	35504087	971	971	971	971	0
542	20231120	095300	35504087	971	971	971	965	72
543	20231120	095200	35434571	964	964	964	964	0
544	20231120	095100	35434571	964	964	964	964	0
545	20231120	095000	35434571	964	964	964	964	1
546	20231120	094900	35433607	970	964	970	964	6
547	20231120	094800	35427793	971	970	971	970	242
548	20231120	094700	35192820	971	971	971	971	0
549	20231120	094600	35192820	971	972	972	967	228
550	20231120	094500	34971855	968	971	971	968	2501
551	20231120	094400	32543414	971	971	971	971	0
552	20231120	094300	32543414	971	970	971	970	94
553	20231120	094200	32452154	970	969	970	969	30
554	20231120	094100	32423083	969	968	969	967	367
555	20231120	094000	32067554	969	968	969	968	31
556	20231120	093900	32037536	971	971	971	971	300
557	20231120	093800	31746236	971	970	971	970	361
558	20231120	093700	31396059	971	967	972	967	46
559	20231120	093600	31351415	967	966	967	966	880
560	20231120	093500	30500825	966	962	966	962	5955
561	20231120	093400	24766743	962	960	962	960	2426
562	20231120	093300	22435357	960	960	960	960	87
563	20231120	093200	22351837	961	961	961	960	1066
564	20231120	093100	21328413	961	961	961	961	1045
565	20231120	093000	20324168	960	960	960	960	1384
566	20231120	092900	18995528	960	960	960	960	300
567	20231120	092800	18707528	960	960	960	960	8
568	20231120	092700	18699848	960	960	960	960	0
569	20231120	092600	18699848	960	960	960	960	1103
570	20231120	092500	17640968	957	957	957	957	0
571	20231120	092400	17640968	957	957	957	957	55
572	20231120	092300	17588333	957	957	957	957	37
573	20231120	092200	17552924	959	959	959	959	505
574	20231120	092100	17068629	959	959	960	959	6
575	20231120	092000	17062873	960	959	960	959	1300
576	20231120	091900	15815468	959	959	960	958	74
577	20231120	091800	15744507	959	960	961	959	1158
578	20231120	091700	14632869	961	960	961	960	1445
579	20231120	091600	13245659	961	960	961	960	1561
580	20231120	091500	11747089	960	960	960	960	143
581	20231120	091400	11609809	960	959	960	959	5
582	20231120	091300	11605010	956	959	960	956	716
583	20231120	091200	10918934	960	959	960	958	166
584	20231120	091100	10759889	960	959	960	959	7
585	20231120	091000	10753171	960	958	960	958	7
586	20231120	090900	10746453	960	958	960	958	11
587	20231120	090800	10735895	959	959	959	959	1279
588	20231120	090700	9509334	960	958	960	958	1023
589	20231120	090600	8528269	959	958	959	958	916
590	20231120	090500	7649926	959	958	959	958	1098
591	20231120	090400	6597031	959	958	959	957	217
592	20231120	090300	6389148	958	956	958	956	6
593	20231120	090200	6383402	958	958	958	958	10
594	20231120	090100	6373822	958	958	958	958	521
595	20231120	090000	5874704	958	956	958	956	4682