KissMeData/012280/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	185700	168190579	992	992	992	992	2101
3	20231124	185600	168190579	992	992	992	992	0
4	20231124	185500	168190579	992	992	992	992	0
5	20231124	185400	168190579	992	992	992	992	0
6	20231124	185300	168190579	992	992	992	992	0
7	20231124	185200	168190579	992	992	992	992	0
8	20231124	185100	168190579	992	992	992	992	0
9	20231124	185000	168190579	992	992	992	992	0
10	20231124	184900	168190579	992	992	992	992	0
11	20231124	184800	168190579	992	992	992	992	0
12	20231124	184700	168190579	992	992	992	992	0
13	20231124	184600	168190579	992	992	992	992	0
14	20231124	184500	168190579	992	992	992	992	0
15	20231124	184400	168190579	992	992	992	992	0
16	20231124	184300	168190579	992	992	992	992	0
17	20231124	184200	168190579	992	992	992	992	0
18	20231124	184100	168190579	992	992	992	992	0
19	20231124	184000	168190579	992	992	992	992	0
20	20231124	183900	168190579	992	992	992	992	0
21	20231124	183800	168190579	992	992	992	992	0
22	20231124	183700	168190579	992	992	992	992	0
23	20231124	183600	168190579	992	992	992	992	0
24	20231124	183500	168190579	992	992	992	992	0
25	20231124	183400	168190579	992	992	992	992	0
26	20231124	183300	168190579	992	992	992	992	0
27	20231124	183200	168190579	992	992	992	992	0
28	20231124	183100	168190579	992	992	992	992	0
29	20231124	183000	168190579	992	992	992	992	0
30	20231124	182900	168190579	992	992	992	992	0
31	20231124	182800	168190579	992	992	992	992	0
32	20231124	182700	168190579	992	992	992	992	2101
33	20231124	182600	168190579	992	992	992	992	0
34	20231124	182500	168190579	992	992	992	992	0
35	20231124	182400	168190579	992	992	992	992	0
36	20231124	182300	168190579	992	992	992	992	0
37	20231124	182200	168190579	992	992	992	992	0
38	20231124	182100	168190579	992	992	992	992	0
39	20231124	182000	168190579	992	992	992	992	0
40	20231124	181900	168190579	992	992	992	992	0
41	20231124	181800	168190579	992	992	992	992	0
42	20231124	181700	168190579	992	992	992	992	0
43	20231124	181600	168190579	992	992	992	992	0
44	20231124	181500	168190579	992	992	992	992	0
45	20231124	181400	168190579	992	992	992	992	0
46	20231124	181300	168190579	992	992	992	992	0
47	20231124	181200	168190579	992	992	992	992	0
48	20231124	181100	168190579	992	992	992	992	0
49	20231124	181000	168190579	992	992	992	992	0
50	20231124	180900	168190579	992	992	992	992	0
51	20231124	180800	168190579	992	992	992	992	0
52	20231124	180700	168190579	992	992	992	992	0
53	20231124	180600	168190579	992	992	992	992	0
54	20231124	180500	168190579	992	992	992	992	0
55	20231124	180400	168190579	992	992	992	992	0
56	20231124	180300	168190579	992	992	992	992	0
57	20231124	180200	168190579	992	992	992	992	0
58	20231124	180100	168190579	992	992	992	992	0
59	20231124	180000	168190579	992	992	992	992	0
60	20231124	175900	168190579	992	992	992	992	0
61	20231124	175800	168190579	992	992	992	992	0
62	20231124	175700	168190579	992	992	992	992	2101
63	20231124	175600	168190579	992	992	992	992	0
64	20231124	175500	168190579	992	992	992	992	0
65	20231124	175400	168190579	992	992	992	992	0
66	20231124	175300	168190579	992	992	992	992	0
67	20231124	175200	168190579	992	992	992	992	0
68	20231124	175100	168190579	992	992	992	992	0
69	20231124	175000	168190579	992	992	992	992	0
70	20231124	174900	168190579	992	992	992	992	0
71	20231124	174800	168190579	992	992	992	992	0
72	20231124	174700	168190579	992	992	992	992	0
73	20231124	174600	168190579	992	992	992	992	0
74	20231124	174500	168190579	992	992	992	992	0
75	20231124	174400	168190579	992	992	992	992	0
76	20231124	174300	168190579	992	992	992	992	0
77	20231124	174200	168190579	992	992	992	992	0
78	20231124	174100	168190579	992	992	992	992	0
79	20231124	174000	168190579	992	992	992	992	0
80	20231124	173900	168190579	992	992	992	992	0
81	20231124	173800	168190579	992	992	992	992	0
82	20231124	173700	168190579	992	992	992	992	0
83	20231124	173600	168190579	992	992	992	992	0
84	20231124	173500	168190579	992	992	992	992	0
85	20231124	173400	168190579	992	992	992	992	0
86	20231124	173300	168190579	992	992	992	992	0
87	20231124	173200	168190579	992	992	992	992	0
88	20231124	173100	168190579	992	992	992	992	0
89	20231124	173000	168190579	992	992	992	992	0
90	20231124	172900	168190579	992	992	992	992	0
91	20231124	172800	168190579	992	992	992	992	0
92	20231124	172700	168190579	992	992	992	992	2101
93	20231124	172600	168190579	992	992	992	992	0
94	20231124	172500	168190579	992	992	992	992	0
95	20231124	172400	168190579	992	992	992	992	0
96	20231124	172300	168190579	992	992	992	992	0
97	20231124	172200	168190579	992	992	992	992	0
98	20231124	172100	168190579	992	992	992	992	0
99	20231124	172000	168190579	992	992	992	992	0
100	20231124	171900	168190579	992	992	992	992	0
101	20231124	171800	168190579	992	992	992	992	0
102	20231124	171700	168190579	992	992	992	992	0
103	20231124	171600	168190579	992	992	992	992	0
104	20231124	171500	168190579	992	992	992	992	0
105	20231124	171400	168190579	992	992	992	992	0
106	20231124	171300	168190579	992	992	992	992	0
107	20231124	171200	168190579	992	992	992	992	0
108	20231124	171100	168190579	992	992	992	992	0
109	20231124	171000	168190579	992	992	992	992	0
110	20231124	170900	168190579	992	992	992	992	0
111	20231124	170800	168190579	992	992	992	992	0
112	20231124	170700	168190579	992	992	992	992	0
113	20231124	170600	168190579	992	992	992	992	0
114	20231124	170500	168190579	992	992	992	992	0
115	20231124	170400	168190579	992	992	992	992	0
116	20231124	170300	168190579	992	992	992	992	0
117	20231124	170200	168190579	992	992	992	992	0
118	20231124	170100	168190579	992	992	992	992	0
119	20231124	170000	168190579	992	992	992	992	0
120	20231124	165900	168190579	992	992	992	992	0
121	20231124	165800	168190579	992	992	992	992	0
122	20231124	165700	168190579	992	992	992	992	2101
123	20231124	165600	168190579	992	992	992	992	0
124	20231124	165500	168190579	992	992	992	992	0
125	20231124	165400	168190579	992	992	992	992	0
126	20231124	165300	168190579	992	992	992	992	0
127	20231124	165200	168190579	992	992	992	992	0
128	20231124	165100	168190579	992	992	992	992	0
129	20231124	165000	168190579	992	992	992	992	0
130	20231124	164900	168190579	992	992	992	992	0
131	20231124	164800	168190579	992	992	992	992	0
132	20231124	164700	168190579	992	992	992	992	0
133	20231124	164600	168190579	992	992	992	992	0
134	20231124	164500	168190579	992	992	992	992	0
135	20231124	164400	168190579	992	992	992	992	0
136	20231124	164300	168190579	992	992	992	992	0
137	20231124	164200	168190579	992	992	992	992	0
138	20231124	164100	168190579	992	992	992	992	0
139	20231124	164000	168190579	992	992	992	992	0
140	20231124	163900	168190579	992	992	992	992	0
141	20231124	163800	168190579	992	992	992	992	0
142	20231124	163700	168190579	992	992	992	992	0
143	20231124	163600	168190579	992	992	992	992	0
144	20231124	163500	168190579	992	992	992	992	0
145	20231124	163400	168190579	992	992	992	992	0
146	20231124	163300	168190579	992	992	992	992	0
147	20231124	163200	168190579	992	992	992	992	0
148	20231124	163100	168190579	992	992	992	992	0
149	20231124	163000	168190579	992	992	992	992	0
150	20231124	162900	168190579	992	992	992	992	0
151	20231124	162800	168190579	992	992	992	992	0
152	20231124	162700	168190579	992	992	992	992	2101
153	20231124	162600	168190579	992	992	992	992	0
154	20231124	162500	168190579	992	992	992	992	0
155	20231124	162400	168190579	992	992	992	992	0
156	20231124	162300	168190579	992	992	992	992	0
157	20231124	162200	168190579	992	992	992	992	0
158	20231124	162100	168190579	992	992	992	992	0
159	20231124	162000	168190579	992	992	992	992	0
160	20231124	161900	168190579	992	992	992	992	0
161	20231124	161800	168190579	992	992	992	992	0
162	20231124	161700	168190579	992	992	992	992	0
163	20231124	161600	168190579	992	992	992	992	0
164	20231124	161500	168190579	992	992	992	992	0
165	20231124	161400	168190579	992	992	992	992	0
166	20231124	161300	168190579	992	992	992	992	0
167	20231124	161200	168190579	992	992	992	992	0
168	20231124	161100	168190579	992	992	992	992	0
169	20231124	161000	168190579	992	992	992	992	0
170	20231124	160900	168190579	992	992	992	992	0
171	20231124	160800	168190579	992	992	992	992	0
172	20231124	160700	168190579	992	992	992	992	0
173	20231124	160600	168190579	992	992	992	992	0
174	20231124	160500	168190579	992	992	992	992	0
175	20231124	160400	168190579	992	992	992	992	0
176	20231124	160300	168190579	992	992	992	992	0
177	20231124	160200	168190579	992	992	992	992	0
178	20231124	160100	168190579	992	992	992	992	0
179	20231124	160000	168190579	992	992	992	992	0
180	20231124	155900	168190579	992	992	992	992	0
181	20231124	155800	168190579	992	992	992	992	0
182	20231124	155700	168190579	992	992	992	992	2101
183	20231124	155600	168190579	992	992	992	992	0
184	20231124	155500	168190579	992	992	992	992	0
185	20231124	155400	168190579	992	992	992	992	0
186	20231124	155300	168190579	992	992	992	992	0
187	20231124	155200	168190579	992	992	992	992	0
188	20231124	155100	168190579	992	992	992	992	0
189	20231124	155000	168190579	992	992	992	992	0
190	20231124	154900	168190579	992	992	992	992	0
191	20231124	154800	168190579	992	992	992	992	0
192	20231124	154700	168190579	992	992	992	992	0
193	20231124	154600	168190579	992	992	992	992	0
194	20231124	154500	168190579	992	992	992	992	0
195	20231124	154400	168190579	992	992	992	992	0
196	20231124	154300	168190579	992	992	992	992	0
197	20231124	154200	168190579	992	992	992	992	0
198	20231124	154100	168190579	992	992	992	992	0
199	20231124	154000	168190579	992	992	992	992	0
200	20231124	153900	168190579	992	992	992	992	0
201	20231124	153800	168190579	992	992	992	992	0
202	20231124	153700	168190579	992	992	992	992	0
203	20231124	153600	168190579	992	992	992	992	0
204	20231124	153500	168190579	992	992	992	992	0
205	20231124	153400	168190579	992	992	992	992	0
206	20231124	153300	168190579	992	992	992	992	0
207	20231124	153200	168190579	992	992	992	992	0
208	20231124	153100	168190579	992	992	992	992	0
209	20231124	153000	168190579	992	992	992	992	2101
210	20231124	152900	166106387	989	989	989	989	0
211	20231124	152800	166106387	989	989	989	989	0
212	20231124	152700	166106387	989	989	989	989	0
213	20231124	152600	166106387	989	989	989	989	0
214	20231124	152500	166106387	989	989	989	989	0
215	20231124	152400	166106387	989	989	989	989	0
216	20231124	152300	166106387	989	989	989	989	0
217	20231124	152200	166106387	989	989	989	989	0
218	20231124	152100	166106387	989	989	989	989	0
219	20231124	152000	166106387	989	989	989	989	0
220	20231124	151900	166106387	989	989	989	989	21
221	20231124	151800	166085618	984	984	984	984	0
222	20231124	151700	166085618	984	984	984	984	0
223	20231124	151600	166085618	984	984	984	984	2
224	20231124	151500	166083650	983	983	983	983	6
225	20231124	151400	166077752	981	981	981	981	2
226	20231124	151300	166075790	980	987	987	980	1000
227	20231124	151200	165092275	987	987	987	987	2
228	20231124	151100	165090301	987	987	987	987	106
229	20231124	151000	164985679	992	992	992	992	16
230	20231124	150900	164969807	992	992	992	992	0
231	20231124	150800	164969807	992	992	992	992	1
232	20231124	150700	164968815	987	987	987	987	0
233	20231124	150600	164968815	987	986	987	986	5
234	20231124	150500	164963883	986	987	987	986	5
235	20231124	150400	164958950	986	992	992	986	2203
236	20231124	150300	162773591	993	984	993	984	10000
237	20231124	150200	152876380	983	983	983	983	0
238	20231124	150100	152876380	983	983	983	983	0
239	20231124	150000	152876380	983	983	983	983	0
240	20231124	145900	152876380	983	983	983	983	164
241	20231124	145800	152715168	983	983	983	983	0
242	20231124	145700	152715168	983	983	983	983	3
243	20231124	145600	152712219	986	986	986	986	1000
244	20231124	145500	151726219	986	986	986	986	150
245	20231124	145400	151578319	983	983	983	983	0
246	20231124	145300	151578319	983	983	983	983	6
247	20231124	145200	151572421	987	987	987	987	0
248	20231124	145100	151572421	987	983	987	983	2756
249	20231124	145000	148857916	983	983	983	983	30
250	20231124	144900	148828426	984	983	984	983	3
251	20231124	144800	148825476	983	983	983	983	2
252	20231124	144700	148823510	984	984	984	984	4
253	20231124	144600	148819574	983	982	983	982	1144
254	20231124	144500	147695666	979	979	979	979	0
255	20231124	144400	147695666	979	979	979	979	0
256	20231124	144300	147695666	979	979	979	979	0
257	20231124	144200	147695666	979	979	979	979	0
258	20231124	144100	147695666	979	979	979	979	0
259	20231124	144000	147695666	979	979	979	979	0
260	20231124	143900	147695666	979	979	979	979	0
261	20231124	143800	147695666	979	979	979	979	0
262	20231124	143700	147695666	979	979	979	979	5
263	20231124	143600	147690771	978	978	978	978	0
264	20231124	143500	147690771	978	978	978	978	65
265	20231124	143400	147627201	982	980	982	980	3000
266	20231124	143300	144681542	977	977	977	977	0
267	20231124	143200	144681542	977	977	977	977	2416
268	20231124	143100	142321110	978	978	978	978	2002
269	20231124	143000	140363154	978	979	979	978	1521
270	20231124	142900	138874099	979	979	979	979	1
271	20231124	142800	138873120	979	979	979	979	400
272	20231124	142700	138481520	979	979	979	979	60
273	20231124	142600	138422780	980	980	980	980	0
274	20231124	142500	138422780	980	980	980	980	70
275	20231124	142400	138354180	980	980	980	980	1
276	20231124	142300	138353200	979	979	979	979	0
277	20231124	142200	138353200	979	979	979	979	0
278	20231124	142100	138353200	979	980	980	979	12
279	20231124	142000	138341442	980	981	981	980	413
280	20231124	141900	137936319	980	980	980	980	0
281	20231124	141800	137936319	980	980	980	980	708
282	20231124	141700	137242479	980	980	980	980	0
283	20231124	141600	137242479	980	981	981	980	23
284	20231124	141500	137219922	980	981	981	980	65
285	20231124	141400	137156216	981	981	981	981	6
286	20231124	141300	137150330	980	980	980	980	1
287	20231124	141200	137149350	982	982	982	982	976
288	20231124	141100	136190918	982	982	982	982	10996
289	20231124	141000	125392846	979	979	979	979	81
290	20231124	140900	125313547	979	979	979	979	0
291	20231124	140800	125313547	979	982	982	979	1492
292	20231124	140700	123848418	978	978	978	978	6
293	20231124	140600	123842550	981	981	981	981	0
294	20231124	140500	123842550	981	981	981	981	700
295	20231124	140400	123155850	982	981	982	981	1499
296	20231124	140300	121683993	982	982	982	982	255
297	20231124	140200	121433583	982	982	982	982	6
298	20231124	140100	121427691	981	981	981	981	1216
299	20231124	140000	120234795	981	981	981	981	0
300	20231124	135900	120234795	981	981	981	981	4
301	20231124	135800	120230871	980	980	980	980	787
302	20231124	135700	119459611	978	978	978	978	82
303	20231124	135600	119379415	979	979	979	979	0
304	20231124	135500	119379415	979	977	979	977	252
305	20231124	135400	119132837	977	977	977	977	2204
306	20231124	135300	116979529	977	977	977	977	100
307	20231124	135200	116881829	977	977	977	977	0
308	20231124	135100	116881829	977	977	977	977	100
309	20231124	135000	116784129	977	977	977	977	0
310	20231124	134900	116784129	977	977	977	977	10
311	20231124	134800	116774359	977	977	977	977	329
312	20231124	134700	116452926	977	977	977	977	271
313	20231124	134600	116188159	977	977	977	977	0
314	20231124	134500	116188159	977	977	977	977	0
315	20231124	134400	116188159	977	977	977	977	0
316	20231124	134300	116188159	977	976	977	976	32
317	20231124	134200	116156921	976	976	976	976	0
318	20231124	134100	116156921	976	976	976	976	0
319	20231124	134000	116156921	976	976	976	976	27
320	20231124	133900	116130569	977	977	977	977	0
321	20231124	133800	116130569	977	977	977	977	0
322	20231124	133700	116130569	977	977	977	977	5
323	20231124	133600	116125684	977	977	977	977	0
324	20231124	133500	116125684	977	977	977	977	1359
325	20231124	133400	114797941	978	978	978	978	5
326	20231124	133300	114793051	977	977	977	977	179
327	20231124	133200	114618168	978	979	979	978	641
328	20231124	133100	113991267	979	978	979	978	319
329	20231124	133000	113679282	980	980	980	980	0
330	20231124	132900	113679282	980	980	980	980	0
331	20231124	132800	113679282	980	979	980	978	1802
332	20231124	132700	111916279	980	980	980	980	0
333	20231124	132600	111916279	980	980	980	980	6
334	20231124	132500	111910399	980	980	980	980	0
335	20231124	132400	111910399	980	980	980	980	10
336	20231124	132300	111900599	979	979	979	979	1
337	20231124	132200	111899620	980	981	981	980	26
338	20231124	132100	111874121	981	981	981	981	10
339	20231124	132000	111864311	981	981	981	981	2738
340	20231124	131900	109178333	981	980	981	980	2758
341	20231124	131800	106475488	980	980	980	979	455
342	20231124	131700	106030038	979	978	979	978	1220
343	20231124	131600	104836056	978	974	978	974	753
344	20231124	131500	104102622	974	969	974	968	72
345	20231124	131400	104032873	974	974	974	974	0
346	20231124	131300	104032873	974	974	974	974	3
347	20231124	131200	104029951	974	974	974	974	3
348	20231124	131100	104027029	974	968	974	968	1425
349	20231124	131000	102647623	968	968	968	968	0
350	20231124	130900	102647623	968	973	973	968	3874
351	20231124	130800	98891638	974	974	974	974	10
352	20231124	130700	98881898	974	974	974	974	0
353	20231124	130600	98881898	974	974	974	974	0
354	20231124	130500	98881898	974	974	974	974	0
355	20231124	130400	98881898	974	974	974	974	0
356	20231124	130300	98881898	974	974	974	974	54
357	20231124	130200	98829302	973	973	973	973	304
358	20231124	130100	98533510	973	973	973	973	4
359	20231124	130000	98529618	974	974	974	974	6
360	20231124	125900	98523774	974	974	974	974	200
361	20231124	125800	98328974	974	974	974	974	6
362	20231124	125700	98323130	969	969	969	969	0
363	20231124	125600	98323130	969	969	969	969	0
364	20231124	125500	98323130	969	969	969	969	66
365	20231124	125400	98259176	969	970	970	969	43
366	20231124	125300	98217489	974	974	974	974	6
367	20231124	125200	98211645	969	969	969	969	0
368	20231124	125100	98211645	969	971	971	969	2000
369	20231124	125000	96273052	970	970	970	970	82
370	20231124	124900	96193512	974	974	974	974	0
371	20231124	124800	96193512	974	974	974	974	10
372	20231124	124700	96183772	970	970	970	970	0
373	20231124	124600	96183772	970	970	970	970	0
374	20231124	124500	96183772	970	970	970	970	0
375	20231124	124400	96183772	970	970	970	970	0
376	20231124	124300	96183772	970	970	970	970	0
377	20231124	124200	96183772	970	970	970	970	0
378	20231124	124100	96183772	970	970	970	970	0
379	20231124	124000	96183772	970	970	970	970	4
380	20231124	123900	96179892	969	969	969	969	0
381	20231124	123800	96179892	969	969	969	969	0
382	20231124	123700	96179892	969	969	969	969	0
383	20231124	123600	96179892	969	974	974	969	39
384	20231124	123500	96141956	969	969	969	969	66
385	20231124	123400	96078002	968	969	969	968	15
386	20231124	123300	96063481	968	972	972	968	9340
387	20231124	123200	86999295	974	974	974	974	300
388	20231124	123100	86707095	974	974	974	974	0
389	20231124	123000	86707095	974	974	974	974	0
390	20231124	122900	86707095	974	974	974	974	0
391	20231124	122800	86707095	974	974	974	974	24
392	20231124	122700	86683719	971	971	971	971	0
393	20231124	122600	86683719	971	971	971	971	0
394	20231124	122500	86683719	971	971	971	971	0
395	20231124	122400	86683719	971	971	971	971	0
396	20231124	122300	86683719	971	971	971	971	0
397	20231124	122200	86683719	971	972	972	971	1664
398	20231124	122100	85066918	972	972	972	972	0
399	20231124	122000	85066918	972	972	972	972	165
400	20231124	121900	84906538	973	973	973	973	0
401	20231124	121800	84906538	973	973	973	973	2
402	20231124	121700	84904592	973	973	973	973	0
403	20231124	121600	84904592	973	973	973	973	5317
404	20231124	121500	79731151	973	973	973	973	4316
405	20231124	121400	75531683	974	974	974	974	0
406	20231124	121300	75531683	974	974	974	974	0
407	20231124	121200	75531683	974	974	974	974	0
408	20231124	121100	75531683	974	974	974	974	0
409	20231124	121000	75531683	974	974	974	974	100
410	20231124	120900	75434283	974	974	974	974	0
411	20231124	120800	75434283	974	974	974	974	0
412	20231124	120700	75434283	974	974	974	974	0
413	20231124	120600	75434283	974	974	974	974	0
414	20231124	120500	75434283	974	974	974	974	0
415	20231124	120400	75434283	974	974	974	974	5
416	20231124	120300	75429413	974	974	974	974	0
417	20231124	120200	75429413	974	974	974	974	0
418	20231124	120100	75429413	974	974	974	974	100
419	20231124	120000	75332013	974	974	974	974	0
420	20231124	115900	75332013	974	974	974	974	103
421	20231124	115800	75231691	974	974	974	974	0
422	20231124	115700	75231691	974	974	974	974	0
423	20231124	115600	75231691	974	974	974	974	0
424	20231124	115500	75231691	974	973	974	973	167
425	20231124	115400	75069149	974	974	974	974	16
426	20231124	115300	75053565	974	974	974	974	0
427	20231124	115200	75053565	974	974	974	974	0
428	20231124	115100	75053565	974	974	974	974	16
429	20231124	115000	75037981	974	974	974	974	0
430	20231124	114900	75037981	974	974	974	974	3008
431	20231124	114800	72108189	973	973	973	973	0
432	20231124	114700	72108189	973	973	973	973	1
433	20231124	114600	72107216	973	973	973	973	0
434	20231124	114500	72107216	973	973	973	973	0
435	20231124	114400	72107216	973	973	973	973	0
436	20231124	114300	72107216	973	973	973	973	0
437	20231124	114200	72107216	973	973	973	973	0
438	20231124	114100	72107216	973	973	973	973	0
439	20231124	114000	72107216	973	973	973	973	0
440	20231124	113900	72107216	973	973	973	973	0
441	20231124	113800	72107216	973	973	973	973	559
442	20231124	113700	71563309	974	974	974	974	10
443	20231124	113600	71553569	974	973	974	973	922
444	20231124	113500	70656453	974	974	974	974	385
445	20231124	113400	70281463	974	974	974	974	0
446	20231124	113300	70281463	974	974	974	974	0
447	20231124	113200	70281463	974	974	974	974	0
448	20231124	113100	70281463	974	974	974	974	0
449	20231124	113000	70281463	974	974	974	974	82
450	20231124	112900	70201595	979	979	979	979	0
451	20231124	112800	70201595	979	979	979	979	0
452	20231124	112700	70201595	979	979	979	979	0
453	20231124	112600	70201595	979	979	979	979	4
454	20231124	112500	70197679	974	974	974	974	100
455	20231124	112400	70100279	974	974	974	974	0
456	20231124	112300	70100279	974	974	974	974	8
457	20231124	112200	70092487	974	974	974	974	25
458	20231124	112100	70068137	974	974	974	974	5
459	20231124	112000	70063267	974	978	978	974	3434
460	20231124	111900	66715395	978	979	979	978	68
461	20231124	111800	66648841	979	979	979	979	0
462	20231124	111700	66648841	979	979	979	979	30
463	20231124	111600	66619471	979	979	979	979	0
464	20231124	111500	66619471	979	978	979	978	88
465	20231124	111400	66533403	980	980	980	980	0
466	20231124	111300	66533403	980	980	980	980	0
467	20231124	111200	66533403	980	979	980	979	57
468	20231124	111100	66477594	980	980	980	980	0
469	20231124	111000	66477594	980	980	980	980	0
470	20231124	110900	66477594	980	980	980	980	0
471	20231124	110800	66477594	980	980	980	980	0
472	20231124	110700	66477594	980	980	980	980	7
473	20231124	110600	66470734	979	979	979	979	13
474	20231124	110500	66458007	980	980	980	980	5
475	20231124	110400	66453107	979	979	979	979	42
476	20231124	110300	66411989	979	979	979	979	9
477	20231124	110200	66403178	979	979	979	979	0
478	20231124	110100	66403178	979	979	979	979	30
479	20231124	110000	66373808	979	979	979	979	0
480	20231124	105900	66373808	979	979	979	979	0
481	20231124	105800	66373808	979	979	979	979	0
482	20231124	105700	66373808	979	979	979	979	0
483	20231124	105600	66373808	979	979	979	979	0
484	20231124	105500	66373808	979	978	979	977	69
485	20231124	105400	66306339	979	979	979	979	0
486	20231124	105300	66306339	979	979	979	979	100
487	20231124	105200	66208439	979	979	979	979	0
488	20231124	105100	66208439	979	979	979	979	0
489	20231124	105000	66208439	979	979	979	979	0
490	20231124	104900	66208439	979	979	979	979	25
491	20231124	104800	66183964	980	980	980	980	0
492	20231124	104700	66183964	980	980	980	980	0
493	20231124	104600	66183964	980	980	980	980	0
494	20231124	104500	66183964	980	980	980	980	0
495	20231124	104400	66183964	980	980	980	980	0
496	20231124	104300	66183964	980	980	980	980	7
497	20231124	104200	66177104	978	978	978	978	0
498	20231124	104100	66177104	978	978	978	978	0
499	20231124	104000	66177104	978	980	980	978	54
500	20231124	103900	66124190	980	980	980	980	2
501	20231124	103800	66122230	980	980	980	980	5
502	20231124	103700	66117330	980	978	980	978	1022
503	20231124	103600	65117770	980	980	980	980	0
504	20231124	103500	65117770	980	977	980	976	73
505	20231124	103400	65046484	980	980	980	980	105
506	20231124	103300	64943584	972	978	978	972	2475
507	20231124	103200	62528966	980	980	980	980	0
508	20231124	103100	62528966	980	980	980	980	0
509	20231124	103000	62528966	980	980	980	980	150
510	20231124	102900	62381966	980	980	980	980	0
511	20231124	102800	62381966	980	980	980	980	0
512	20231124	102700	62381966	980	980	980	980	0
513	20231124	102600	62381966	980	980	980	980	6
514	20231124	102500	62376086	976	978	978	976	200
515	20231124	102400	62180758	977	981	981	977	1375
516	20231124	102300	60837375	981	981	981	981	100
517	20231124	102200	60739275	981	981	981	981	0
518	20231124	102100	60739275	981	981	981	981	0
519	20231124	102000	60739275	981	981	981	981	0
520	20231124	101900	60739275	981	981	981	981	102
521	20231124	101800	60639213	980	980	980	980	0
522	20231124	101700	60639213	980	980	980	980	0
523	20231124	101600	60639213	980	982	982	980	582
524	20231124	101500	60068795	980	981	981	980	105
525	20231124	101400	59965867	982	982	982	982	0
526	20231124	101300	59965867	982	982	982	982	459
527	20231124	101200	59515129	982	981	982	981	903
528	20231124	101100	58629283	982	982	982	982	97
529	20231124	101000	58534029	981	978	981	977	4271
530	20231124	100900	54345405	980	980	980	980	1
531	20231124	100800	54344425	980	980	980	980	5
532	20231124	100700	54339525	980	980	980	980	100
533	20231124	100600	54241525	981	981	981	981	0
534	20231124	100500	54241525	981	980	981	980	932
535	20231124	100400	53328157	981	980	981	980	1086
536	20231124	100300	52263873	978	978	978	978	5
537	20231124	100200	52258983	981	981	981	981	7
538	20231124	100100	52252116	982	982	982	982	0
539	20231124	100000	52252116	982	982	982	982	0
540	20231124	095900	52252116	982	982	982	982	11
541	20231124	095800	52241314	982	982	982	982	0
542	20231124	095700	52241314	982	982	982	982	0
543	20231124	095600	52241314	982	982	982	982	0
544	20231124	095500	52241314	982	978	982	977	226
545	20231124	095400	52020452	982	982	982	982	0
546	20231124	095300	52020452	982	982	982	982	0
547	20231124	095200	52020452	982	982	982	982	50
548	20231124	095100	51971352	982	982	982	982	0
549	20231124	095000	51971352	982	982	982	982	0
550	20231124	094900	51971352	982	982	982	982	7
551	20231124	094800	51964478	983	983	983	983	0
552	20231124	094700	51964478	983	983	983	975	1020
553	20231124	094600	50969126	983	981	983	981	2032
554	20231124	094500	48975714	983	983	983	983	0
555	20231124	094400	48975714	983	979	983	976	2616
556	20231124	094300	46419647	983	983	983	983	29
557	20231124	094200	46391140	983	983	983	983	3
558	20231124	094100	46388191	977	978	978	977	11500
559	20231124	094000	35152681	983	983	983	983	6
560	20231124	093900	35146783	978	980	980	978	1760
561	20231124	093800	33424500	983	983	983	983	1
562	20231124	093700	33423517	983	983	983	983	4
563	20231124	093600	33419585	983	983	983	983	2
564	20231124	093500	33417619	983	982	983	978	88
565	20231124	093400	33331404	983	983	983	983	101
566	20231124	093300	33232121	983	982	983	982	7
567	20231124	093200	33225242	983	983	983	983	4
568	20231124	093100	33221310	983	983	983	983	0
569	20231124	093000	33221310	983	983	983	983	100
570	20231124	092900	33123010	983	980	983	980	545
571	20231124	092800	32587377	983	983	983	983	5000
572	20231124	092700	27672377	982	982	983	981	479
573	20231124	092600	27202462	985	985	985	985	0
574	20231124	092500	27202462	985	985	985	985	60
575	20231124	092400	27143362	985	981	985	981	17
576	20231124	092300	27126661	986	985	986	985	1254
577	20231124	092200	25890809	985	985	985	985	813
578	20231124	092100	25090004	985	981	985	975	4016
579	20231124	092000	21142965	980	978	982	978	892
580	20231124	091900	20270313	977	977	977	977	35
581	20231124	091800	20236118	978	978	978	978	0
582	20231124	091700	20236118	978	978	978	978	8
583	20231124	091600	20228294	974	974	974	974	5
584	20231124	091500	20223424	980	973	980	973	72
585	20231124	091400	20153326	980	972	980	972	3194
586	20231124	091300	17048619	972	972	972	972	2
587	20231124	091200	17046675	972	971	972	971	537
588	20231124	091100	16524713	972	972	972	972	26
589	20231124	091000	16499441	973	971	973	971	44
590	20231124	090900	16456679	971	971	971	971	42
591	20231124	090800	16415897	971	969	971	969	3037
592	20231124	090700	13470194	969	969	970	967	566
593	20231124	090600	12921485	970	970	970	966	4205
594	20231124	090500	8848599	970	970	970	968	1636
595	20231124	090400	7261941	969	972	973	969	274
596	20231124	090300	6996198	973	981	987	973	2023
597	20231124	090200	5012663	987	987	987	987	11
598	20231124	090100	5001806	989	991	992	980	3705
599	20231124	090000	1356766	993	994	994	987	1321