KissMeData/085310/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	195000	142293427	984	984	984	984	5097
3	20231116	194900	142293427	984	984	984	984	0
4	20231116	194800	142293427	984	984	984	984	0
5	20231116	194700	142293427	984	984	984	984	0
6	20231116	194600	142293427	984	984	984	984	0
7	20231116	194500	142293427	984	984	984	984	0
8	20231116	194400	142293427	984	984	984	984	0
9	20231116	194300	142293427	984	984	984	984	0
10	20231116	194200	142293427	984	984	984	984	0
11	20231116	194100	142293427	984	984	984	984	0
12	20231116	194000	142293427	984	984	984	984	0
13	20231116	193900	142293427	984	984	984	984	0
14	20231116	193800	142293427	984	984	984	984	0
15	20231116	193700	142293427	984	984	984	984	0
16	20231116	193600	142293427	984	984	984	984	0
17	20231116	193500	142293427	984	984	984	984	0
18	20231116	193400	142293427	984	984	984	984	0
19	20231116	193300	142293427	984	984	984	984	0
20	20231116	193200	142293427	984	984	984	984	0
21	20231116	193100	142293427	984	984	984	984	0
22	20231116	193000	142293427	984	984	984	984	0
23	20231116	192900	142293427	984	984	984	984	0
24	20231116	192800	142293427	984	984	984	984	0
25	20231116	192700	142293427	984	984	984	984	0
26	20231116	192600	142293427	984	984	984	984	0
27	20231116	192500	142293427	984	984	984	984	0
28	20231116	192400	142293427	984	984	984	984	0
29	20231116	192300	142293427	984	984	984	984	0
30	20231116	192200	142293427	984	984	984	984	0
31	20231116	192100	142293427	984	984	984	984	0
32	20231116	192000	142293427	984	984	984	984	5097
33	20231116	191900	142293427	984	984	984	984	0
34	20231116	191800	142293427	984	984	984	984	0
35	20231116	191700	142293427	984	984	984	984	0
36	20231116	191600	142293427	984	984	984	984	0
37	20231116	191500	142293427	984	984	984	984	0
38	20231116	191400	142293427	984	984	984	984	0
39	20231116	191300	142293427	984	984	984	984	0
40	20231116	191200	142293427	984	984	984	984	0
41	20231116	191100	142293427	984	984	984	984	0
42	20231116	191000	142293427	984	984	984	984	0
43	20231116	190900	142293427	984	984	984	984	0
44	20231116	190800	142293427	984	984	984	984	0
45	20231116	190700	142293427	984	984	984	984	0
46	20231116	190600	142293427	984	984	984	984	0
47	20231116	190500	142293427	984	984	984	984	0
48	20231116	190400	142293427	984	984	984	984	0
49	20231116	190300	142293427	984	984	984	984	0
50	20231116	190200	142293427	984	984	984	984	0
51	20231116	190100	142293427	984	984	984	984	0
52	20231116	190000	142293427	984	984	984	984	0
53	20231116	185900	142293427	984	984	984	984	0
54	20231116	185800	142293427	984	984	984	984	0
55	20231116	185700	142293427	984	984	984	984	0
56	20231116	185600	142293427	984	984	984	984	0
57	20231116	185500	142293427	984	984	984	984	0
58	20231116	185400	142293427	984	984	984	984	0
59	20231116	185300	142293427	984	984	984	984	0
60	20231116	185200	142293427	984	984	984	984	0
61	20231116	185100	142293427	984	984	984	984	0
62	20231116	185000	142293427	984	984	984	984	5097
63	20231116	184900	142293427	984	984	984	984	0
64	20231116	184800	142293427	984	984	984	984	0
65	20231116	184700	142293427	984	984	984	984	0
66	20231116	184600	142293427	984	984	984	984	0
67	20231116	184500	142293427	984	984	984	984	0
68	20231116	184400	142293427	984	984	984	984	0
69	20231116	184300	142293427	984	984	984	984	0
70	20231116	184200	142293427	984	984	984	984	0
71	20231116	184100	142293427	984	984	984	984	0
72	20231116	184000	142293427	984	984	984	984	0
73	20231116	183900	142293427	984	984	984	984	0
74	20231116	183800	142293427	984	984	984	984	0
75	20231116	183700	142293427	984	984	984	984	0
76	20231116	183600	142293427	984	984	984	984	0
77	20231116	183500	142293427	984	984	984	984	0
78	20231116	183400	142293427	984	984	984	984	0
79	20231116	183300	142293427	984	984	984	984	0
80	20231116	183200	142293427	984	984	984	984	0
81	20231116	183100	142293427	984	984	984	984	0
82	20231116	183000	142293427	984	984	984	984	0
83	20231116	182900	142293427	984	984	984	984	0
84	20231116	182800	142293427	984	984	984	984	0
85	20231116	182700	142293427	984	984	984	984	0
86	20231116	182600	142293427	984	984	984	984	0
87	20231116	182500	142293427	984	984	984	984	0
88	20231116	182400	142293427	984	984	984	984	0
89	20231116	182300	142293427	984	984	984	984	0
90	20231116	182200	142293427	984	984	984	984	0
91	20231116	182100	142293427	984	984	984	984	0
92	20231116	182000	142293427	984	984	984	984	5097
93	20231116	181900	142293427	984	984	984	984	0
94	20231116	181800	142293427	984	984	984	984	0
95	20231116	181700	142293427	984	984	984	984	0
96	20231116	181600	142293427	984	984	984	984	0
97	20231116	181500	142293427	984	984	984	984	0
98	20231116	181400	142293427	984	984	984	984	0
99	20231116	181300	142293427	984	984	984	984	0
100	20231116	181200	142293427	984	984	984	984	0
101	20231116	181100	142293427	984	984	984	984	0
102	20231116	181000	142293427	984	984	984	984	0
103	20231116	180900	142293427	984	984	984	984	0
104	20231116	180800	142293427	984	984	984	984	0
105	20231116	180700	142293427	984	984	984	984	0
106	20231116	180600	142293427	984	984	984	984	0
107	20231116	180500	142293427	984	984	984	984	0
108	20231116	180400	142293427	984	984	984	984	0
109	20231116	180300	142293427	984	984	984	984	0
110	20231116	180200	142293427	984	984	984	984	0
111	20231116	180100	142293427	984	984	984	984	0
112	20231116	180000	142293427	984	984	984	984	0
113	20231116	175900	142293427	984	984	984	984	0
114	20231116	175800	142293427	984	984	984	984	0
115	20231116	175700	142293427	984	984	984	984	0
116	20231116	175600	142293427	984	984	984	984	0
117	20231116	175500	142293427	984	984	984	984	0
118	20231116	175400	142293427	984	984	984	984	0
119	20231116	175300	142293427	984	984	984	984	0
120	20231116	175200	142293427	984	984	984	984	0
121	20231116	175100	142293427	984	984	984	984	0
122	20231116	175000	142293427	984	984	984	984	5097
123	20231116	174900	142293427	984	984	984	984	0
124	20231116	174800	142293427	984	984	984	984	0
125	20231116	174700	142293427	984	984	984	984	0
126	20231116	174600	142293427	984	984	984	984	0
127	20231116	174500	142293427	984	984	984	984	0
128	20231116	174400	142293427	984	984	984	984	0
129	20231116	174300	142293427	984	984	984	984	0
130	20231116	174200	142293427	984	984	984	984	0
131	20231116	174100	142293427	984	984	984	984	0
132	20231116	174000	142293427	984	984	984	984	0
133	20231116	173900	142293427	984	984	984	984	0
134	20231116	173800	142293427	984	984	984	984	0
135	20231116	173700	142293427	984	984	984	984	0
136	20231116	173600	142293427	984	984	984	984	0
137	20231116	173500	142293427	984	984	984	984	0
138	20231116	173400	142293427	984	984	984	984	0
139	20231116	173300	142293427	984	984	984	984	0
140	20231116	173200	142293427	984	984	984	984	0
141	20231116	173100	142293427	984	984	984	984	0
142	20231116	173000	142293427	984	984	984	984	0
143	20231116	172900	142293427	984	984	984	984	0
144	20231116	172800	142293427	984	984	984	984	0
145	20231116	172700	142293427	984	984	984	984	0
146	20231116	172600	142293427	984	984	984	984	0
147	20231116	172500	142293427	984	984	984	984	0
148	20231116	172400	142293427	984	984	984	984	0
149	20231116	172300	142293427	984	984	984	984	0
150	20231116	172200	142293427	984	984	984	984	0
151	20231116	172100	142293427	984	984	984	984	0
152	20231116	172000	142293427	984	984	984	984	5097
153	20231116	171900	142293427	984	984	984	984	0
154	20231116	171800	142293427	984	984	984	984	0
155	20231116	171700	142293427	984	984	984	984	0
156	20231116	171600	142293427	984	984	984	984	0
157	20231116	171500	142293427	984	984	984	984	0
158	20231116	171400	142293427	984	984	984	984	0
159	20231116	171300	142293427	984	984	984	984	0
160	20231116	171200	142293427	984	984	984	984	0
161	20231116	171100	142293427	984	984	984	984	0
162	20231116	171000	142293427	984	984	984	984	0
163	20231116	170900	142293427	984	984	984	984	0
164	20231116	170800	142293427	984	984	984	984	0
165	20231116	170700	142293427	984	984	984	984	0
166	20231116	170600	142293427	984	984	984	984	0
167	20231116	170500	142293427	984	984	984	984	0
168	20231116	170400	142293427	984	984	984	984	0
169	20231116	170300	142293427	984	984	984	984	0
170	20231116	170200	142293427	984	984	984	984	0
171	20231116	170100	142293427	984	984	984	984	0
172	20231116	170000	142293427	984	984	984	984	0
173	20231116	165900	142293427	984	984	984	984	0
174	20231116	165800	142293427	984	984	984	984	0
175	20231116	165700	142293427	984	984	984	984	0
176	20231116	165600	142293427	984	984	984	984	0
177	20231116	165500	142293427	984	984	984	984	0
178	20231116	165400	142293427	984	984	984	984	0
179	20231116	165300	142293427	984	984	984	984	0
180	20231116	165200	142293427	984	984	984	984	0
181	20231116	165100	142293427	984	984	984	984	0
182	20231116	165000	142293427	984	984	984	984	5097
183	20231116	164900	142293427	984	984	984	984	0
184	20231116	164800	142293427	984	984	984	984	0
185	20231116	164700	142293427	984	984	984	984	0
186	20231116	164600	142293427	984	984	984	984	0
187	20231116	164500	142293427	984	984	984	984	0
188	20231116	164400	142293427	984	984	984	984	0
189	20231116	164300	142293427	984	984	984	984	0
190	20231116	164200	142293427	984	984	984	984	0
191	20231116	164100	142293427	984	984	984	984	0
192	20231116	164000	142293427	984	984	984	984	0
193	20231116	163900	142293427	984	984	984	984	0
194	20231116	163800	142293427	984	984	984	984	0
195	20231116	163700	142293427	984	984	984	984	0
196	20231116	163600	142293427	984	984	984	984	0
197	20231116	163500	142293427	984	984	984	984	0
198	20231116	163400	142293427	984	984	984	984	0
199	20231116	163300	142293427	984	984	984	984	0
200	20231116	163200	142293427	984	984	984	984	0
201	20231116	163100	142293427	984	984	984	984	0
202	20231116	163000	142293427	984	984	984	984	5097
203	20231116	162900	137277979	984	984	984	984	0
204	20231116	162800	137277979	984	984	984	984	0
205	20231116	162700	137277979	984	984	984	984	0
206	20231116	162600	137277979	984	984	984	984	0
207	20231116	162500	137277979	984	984	984	984	0
208	20231116	162400	137277979	984	984	984	984	0
209	20231116	162300	137277979	984	984	984	984	0
210	20231116	162200	137277979	984	984	984	984	0
211	20231116	162100	137277979	984	984	984	984	0
212	20231116	162000	137277979	984	984	984	984	0
213	20231116	161900	137277979	984	983	984	983	334
214	20231116	161800	136949523	984	984	984	984	0
215	20231116	161700	136949523	984	984	984	984	0
216	20231116	161600	136949523	984	984	984	984	1922
217	20231116	161500	135058275	979	980	984	979	14507
218	20231116	161400	120810278	980	980	980	980	121
219	20231116	161300	120691698	980	980	980	980	0
220	20231116	161200	120691698	980	980	980	980	2
221	20231116	161100	120689738	980	980	980	980	0
222	20231116	161000	120689738	980	980	980	980	109
223	20231116	160900	120582918	980	980	980	980	0
224	20231116	160800	120582918	980	980	980	980	0
225	20231116	160700	120582918	980	980	980	980	0
226	20231116	160600	120582918	980	980	980	980	0
227	20231116	160500	120582918	980	980	980	980	10
228	20231116	160400	120573118	980	980	980	980	10
229	20231116	160300	120563318	980	980	980	980	0
230	20231116	160200	120563318	980	980	980	980	500
231	20231116	160100	120073318	979	979	979	979	0
232	20231116	160000	120073318	979	979	979	979	323
233	20231116	155900	119757101	980	980	980	980	2
234	20231116	155800	119755141	980	980	980	980	1100
235	20231116	155700	118677141	980	980	980	980	27
236	20231116	155600	118650681	980	980	980	980	650
237	20231116	155500	118013681	979	979	979	979	157
238	20231116	155400	117859978	980	980	980	980	58
239	20231116	155300	117803138	979	979	979	979	0
240	20231116	155200	117803138	979	979	979	979	0
241	20231116	155100	117803138	979	979	979	979	0
242	20231116	155000	117803138	979	979	979	979	0
243	20231116	154900	117803138	979	979	979	979	0
244	20231116	154800	117803138	979	979	979	979	0
245	20231116	154700	117803138	979	979	979	979	0
246	20231116	154600	117803138	979	979	979	979	0
247	20231116	154500	117803138	979	979	979	979	0
248	20231116	154400	117803138	979	980	980	979	73
249	20231116	154300	117731651	980	980	980	980	0
250	20231116	154200	117731651	980	980	980	980	300
251	20231116	154100	117437651	980	980	980	980	200
252	20231116	154000	117241651	980	980	980	980	0
253	20231116	153900	117241651	980	980	980	980	213
254	20231116	153800	117032911	981	981	981	981	0
255	20231116	153700	117032911	981	981	981	981	100
256	20231116	153600	116934811	980	980	980	980	0
257	20231116	153500	116934811	980	980	980	980	20
258	20231116	153400	116915211	980	980	980	980	0
259	20231116	153300	116915211	980	980	980	980	0
260	20231116	153200	116915211	980	980	980	980	0
261	20231116	153100	116915211	980	980	980	980	500
262	20231116	153000	116425211	981	981	981	981	1
263	20231116	152900	116424230	981	981	981	981	3
264	20231116	152800	116421287	980	980	980	980	0
265	20231116	152700	116421287	980	980	980	980	35
266	20231116	152600	116386987	980	980	980	980	0
267	20231116	152500	116386987	980	980	980	980	0
268	20231116	152400	116386987	980	980	980	980	2
269	20231116	152300	116385027	979	979	979	979	0
270	20231116	152200	116385027	979	979	979	979	0
271	20231116	152100	116385027	979	979	979	979	1
272	20231116	152000	116384048	980	980	980	980	3
273	20231116	151900	116381108	979	978	979	978	16297
274	20231116	151800	100428645	979	979	979	979	0
275	20231116	151700	100428645	979	979	979	979	0
276	20231116	151600	100428645	979	979	979	979	0
277	20231116	151500	100428645	979	978	979	978	1021
278	20231116	151400	99429091	979	978	979	975	22
279	20231116	151300	99407577	973	973	973	973	0
280	20231116	151200	99407577	973	973	973	973	0
281	20231116	151100	99407577	973	973	973	973	0
282	20231116	151000	99407577	973	973	973	973	0
283	20231116	150900	99407577	973	973	973	973	0
284	20231116	150800	99407577	973	973	973	973	0
285	20231116	150700	99407577	973	973	973	973	0
286	20231116	150600	99407577	973	973	973	973	4482
287	20231116	150500	95046591	973	975	975	973	15506
288	20231116	150400	79933230	976	976	976	976	100
289	20231116	150300	79835630	976	976	976	976	100
290	20231116	150200	79738030	976	976	976	976	0
291	20231116	150100	79738030	976	976	976	976	0
292	20231116	150000	79738030	976	976	976	976	0
293	20231116	145900	79738030	976	976	976	976	20
294	20231116	145800	79718510	976	976	976	976	20
295	20231116	145700	79698990	976	976	976	976	0
296	20231116	145600	79698990	976	976	976	976	9
297	20231116	145500	79690206	976	976	976	976	0
298	20231116	145400	79690206	976	976	976	976	0
299	20231116	145300	79690206	976	976	976	976	0
300	20231116	145200	79690206	976	976	976	976	0
301	20231116	145100	79690206	976	976	976	976	2
302	20231116	145000	79688254	976	976	976	976	0
303	20231116	144900	79688254	976	976	976	976	0
304	20231116	144800	79688254	976	976	976	976	0
305	20231116	144700	79688254	976	976	976	976	0
306	20231116	144600	79688254	976	976	976	976	0
307	20231116	144500	79688254	976	976	976	976	61
308	20231116	144400	79628718	976	976	976	976	20
309	20231116	144300	79609198	976	976	976	976	22
310	20231116	144200	79587726	976	976	976	976	43
311	20231116	144100	79545758	976	976	976	976	227
312	20231116	144000	79324206	976	976	976	976	1945
313	20231116	143900	77425886	976	977	977	976	5671
314	20231116	143800	71885379	978	978	978	978	20
315	20231116	143700	71865819	978	978	978	978	0
316	20231116	143600	71865819	978	978	978	978	190
317	20231116	143500	71679999	978	978	978	978	20
318	20231116	143400	71660439	978	978	978	978	0
319	20231116	143300	71660439	978	978	978	978	0
320	20231116	143200	71660439	978	978	978	978	0
321	20231116	143100	71660439	978	978	978	978	0
322	20231116	143000	71660439	978	978	978	978	22
323	20231116	142900	71638923	978	978	978	978	3604
324	20231116	142800	68114211	979	979	979	979	0
325	20231116	142700	68114211	979	979	979	979	0
326	20231116	142600	68114211	979	979	979	979	19
327	20231116	142500	68095610	978	978	978	978	0
328	20231116	142400	68095610	978	978	978	978	235
329	20231116	142300	67865780	978	978	978	978	1000
330	20231116	142200	66887780	978	978	978	978	0
331	20231116	142100	66887780	978	978	978	978	0
332	20231116	142000	66887780	978	978	978	978	0
333	20231116	141900	66887780	978	978	978	978	219
334	20231116	141800	66673598	979	979	979	979	0
335	20231116	141700	66673598	979	979	979	979	0
336	20231116	141600	66673598	979	979	979	979	0
337	20231116	141500	66673598	979	979	979	979	0
338	20231116	141400	66673598	979	979	979	979	0
339	20231116	141300	66673598	979	979	979	979	5000
340	20231116	141200	61778598	980	980	980	980	0
341	20231116	141100	61778598	980	980	980	980	0
342	20231116	141000	61778598	980	980	981	980	5200
343	20231116	140900	56682597	980	980	980	980	19
344	20231116	140800	56663977	980	980	980	980	1411
345	20231116	140700	55281197	980	980	980	980	1
346	20231116	140600	55280217	981	980	981	980	56
347	20231116	140500	55225336	980	980	980	980	0
348	20231116	140400	55225336	980	980	980	980	3
349	20231116	140300	55222396	980	980	980	980	3
350	20231116	140200	55219456	980	980	980	980	103
351	20231116	140100	55118516	980	980	980	980	0
352	20231116	140000	55118516	980	980	980	980	3
353	20231116	135900	55115576	981	981	981	981	102
354	20231116	135800	55015514	980	980	980	980	0
355	20231116	135700	55015514	980	980	980	980	0
356	20231116	135600	55015514	980	980	980	980	0
357	20231116	135500	55015514	980	980	980	980	0
358	20231116	135400	55015514	980	980	980	980	0
359	20231116	135300	55015514	980	980	980	980	59
360	20231116	135200	54957694	980	980	980	980	58
361	20231116	135100	54900854	981	980	981	980	1567
362	20231116	135000	53363789	980	980	980	980	0
363	20231116	134900	53363789	980	980	980	980	0
364	20231116	134800	53363789	980	980	980	980	0
365	20231116	134700	53363789	980	980	980	980	0
366	20231116	134600	53363789	980	980	980	980	0
367	20231116	134500	53363789	980	980	980	980	0
368	20231116	134400	53363789	980	980	980	980	0
369	20231116	134300	53363789	980	980	980	980	0
370	20231116	134200	53363789	980	980	980	980	0
371	20231116	134100	53363789	980	980	980	980	1000
372	20231116	134000	52383789	980	980	980	980	0
373	20231116	133900	52383789	980	980	980	980	102
374	20231116	133800	52283829	976	976	976	976	0
375	20231116	133700	52283829	976	979	979	976	538
376	20231116	133600	51757875	980	980	980	980	1
377	20231116	133500	51756895	980	980	980	980	0
378	20231116	133400	51756895	980	980	980	980	0
379	20231116	133300	51756895	980	980	980	980	0
380	20231116	133200	51756895	980	980	980	980	0
381	20231116	133100	51756895	980	980	980	980	0
382	20231116	133000	51756895	980	980	980	980	0
383	20231116	132900	51756895	980	980	980	980	1
384	20231116	132800	51755915	980	980	980	980	0
385	20231116	132700	51755915	980	980	980	980	1
386	20231116	132600	51754935	980	980	980	980	0
387	20231116	132500	51754935	980	980	980	980	0
388	20231116	132400	51754935	980	980	980	980	2
389	20231116	132300	51752975	980	980	980	980	0
390	20231116	132200	51752975	980	980	980	980	20
391	20231116	132100	51733375	980	980	980	980	0
392	20231116	132000	51733375	980	980	980	980	0
393	20231116	131900	51733375	980	980	980	980	2
394	20231116	131800	51731415	980	980	980	980	7
395	20231116	131700	51724555	980	980	980	980	0
396	20231116	131600	51724555	980	980	980	980	5
397	20231116	131500	51719655	981	981	981	981	0
398	20231116	131400	51719655	981	981	981	981	0
399	20231116	131300	51719655	981	981	981	981	0
400	20231116	131200	51719655	981	981	981	981	0
401	20231116	131100	51719655	981	981	981	981	1
402	20231116	131000	51718674	978	978	978	978	0
403	20231116	130900	51718674	978	978	978	978	0
404	20231116	130800	51718674	978	978	978	978	0
405	20231116	130700	51718674	978	978	978	978	1
406	20231116	130600	51717696	981	981	981	981	0
407	20231116	130500	51717696	981	981	981	981	0
408	20231116	130400	51717696	981	981	981	981	0
409	20231116	130300	51717696	981	981	981	981	0
410	20231116	130200	51717696	981	981	981	981	0
411	20231116	130100	51717696	981	981	981	981	0
412	20231116	130000	51717696	981	982	982	981	4062
413	20231116	125900	47732873	981	981	981	981	0
414	20231116	125800	47732873	981	981	981	981	5
415	20231116	125700	47727968	981	981	981	981	936
416	20231116	125600	46809752	981	981	981	981	4229
417	20231116	125500	42661103	981	981	981	981	0
418	20231116	125400	42661103	981	981	981	981	0
419	20231116	125300	42661103	981	981	981	981	771
420	20231116	125200	41904752	981	979	981	979	5016
421	20231116	125100	36984834	979	979	979	979	0
422	20231116	125000	36984834	979	979	979	979	100
423	20231116	124900	36886934	979	979	979	979	0
424	20231116	124800	36886934	979	979	979	979	0
425	20231116	124700	36886934	979	979	979	979	0
426	20231116	124600	36886934	979	979	979	979	0
427	20231116	124500	36886934	979	979	979	979	2
428	20231116	124400	36884976	976	976	976	976	0
429	20231116	124300	36884976	976	976	976	976	2148
430	20231116	124200	34788528	980	980	980	980	0
431	20231116	124100	34788528	980	978	980	978	3
432	20231116	124000	34785592	978	978	978	978	0
433	20231116	123900	34785592	978	978	978	978	0
434	20231116	123800	34785592	978	978	978	978	0
435	20231116	123700	34785592	978	978	978	978	0
436	20231116	123600	34785592	978	978	978	978	0
437	20231116	123500	34785592	978	978	978	978	0
438	20231116	123400	34785592	978	978	978	978	600
439	20231116	123300	34198792	978	978	978	978	0
440	20231116	123200	34198792	978	978	978	978	0
441	20231116	123100	34198792	978	978	978	978	3
442	20231116	123000	34195858	976	977	977	976	53
443	20231116	122900	34144120	978	978	978	978	0
444	20231116	122800	34144120	978	978	978	978	2
445	20231116	122700	34142164	978	978	978	978	0
446	20231116	122600	34142164	978	978	978	978	0
447	20231116	122500	34142164	978	978	978	978	0
448	20231116	122400	34142164	978	978	978	978	1
449	20231116	122300	34141186	975	975	975	975	0
450	20231116	122200	34141186	975	975	975	975	0
451	20231116	122100	34141186	975	975	975	975	0
452	20231116	122000	34141186	975	975	975	975	0
453	20231116	121900	34141186	975	975	975	975	0
454	20231116	121800	34141186	975	976	976	975	500
455	20231116	121700	33653566	977	977	977	977	0
456	20231116	121600	33653566	977	977	977	977	0
457	20231116	121500	33653566	977	977	977	977	0
458	20231116	121400	33653566	977	977	977	977	1000
459	20231116	121300	32676566	977	977	977	977	1
460	20231116	121200	32675589	975	975	975	975	0
461	20231116	121100	32675589	975	975	975	975	0
462	20231116	121000	32675589	975	975	975	975	0
463	20231116	120900	32675589	975	975	975	975	0
464	20231116	120800	32675589	975	977	977	975	5000
465	20231116	120700	27797037	977	977	977	977	1
466	20231116	120600	27796060	978	978	978	978	0
467	20231116	120500	27796060	978	978	978	978	111
468	20231116	120400	27687502	978	978	978	978	0
469	20231116	120300	27687502	978	978	978	978	0
470	20231116	120200	27687502	978	978	978	978	0
471	20231116	120100	27687502	978	978	978	978	30
472	20231116	120000	27658162	978	978	978	978	301
473	20231116	115900	27363784	977	977	977	977	0
474	20231116	115800	27363784	977	977	977	977	0
475	20231116	115700	27363784	977	977	977	977	0
476	20231116	115600	27363784	977	977	977	977	1
477	20231116	115500	27362807	978	978	978	978	0
478	20231116	115400	27362807	978	978	978	978	0
479	20231116	115300	27362807	978	978	978	978	0
480	20231116	115200	27362807	978	978	978	978	0
481	20231116	115100	27362807	978	978	978	978	1
482	20231116	115000	27361829	978	978	978	978	548
483	20231116	114900	26825885	977	977	977	977	0
484	20231116	114800	26825885	977	977	977	977	0
485	20231116	114700	26825885	977	977	977	977	1
486	20231116	114600	26824908	978	978	978	978	0
487	20231116	114500	26824908	978	978	978	978	0
488	20231116	114400	26824908	978	978	978	978	0
489	20231116	114300	26824908	978	978	978	978	0
490	20231116	114200	26824908	978	978	978	978	0
491	20231116	114100	26824908	978	978	978	978	0
492	20231116	114000	26824908	978	978	978	978	0
493	20231116	113900	26824908	978	978	978	978	0
494	20231116	113800	26824908	978	978	978	978	0
495	20231116	113700	26824908	978	978	978	978	0
496	20231116	113600	26824908	978	978	978	978	2
497	20231116	113500	26822952	978	978	978	978	0
498	20231116	113400	26822952	978	978	978	978	50
499	20231116	113300	26774052	978	978	978	978	51
500	20231116	113200	26724174	978	978	978	978	0
501	20231116	113100	26724174	978	978	978	978	0
502	20231116	113000	26724174	978	978	978	978	10
503	20231116	112900	26714394	978	978	978	978	0
504	20231116	112800	26714394	978	978	978	978	0
505	20231116	112700	26714394	978	978	978	978	0
506	20231116	112600	26714394	978	978	978	978	90
507	20231116	112500	26626374	978	978	978	978	0
508	20231116	112400	26626374	978	978	978	978	100
509	20231116	112300	26528574	978	978	978	978	20
510	20231116	112200	26509014	978	978	978	978	0
511	20231116	112100	26509014	978	978	978	978	0
512	20231116	112000	26509014	978	978	978	978	0
513	20231116	111900	26509014	978	978	978	978	50
514	20231116	111800	26460114	978	978	978	978	0
515	20231116	111700	26460114	978	978	978	978	0
516	20231116	111600	26460114	978	978	978	978	0
517	20231116	111500	26460114	978	978	978	978	0
518	20231116	111400	26460114	978	978	978	978	0
519	20231116	111300	26460114	978	978	978	978	0
520	20231116	111200	26460114	978	978	978	978	2
521	20231116	111100	26458158	981	981	981	981	0
522	20231116	111000	26458158	981	981	981	981	0
523	20231116	110900	26458158	981	977	981	977	4
524	20231116	110800	26454243	976	976	976	976	0
525	20231116	110700	26454243	976	976	976	976	320
526	20231116	110600	26141923	975	975	975	975	9
527	20231116	110500	26133148	974	974	974	974	10
528	20231116	110400	26123408	975	977	977	975	5000
529	20231116	110300	21248172	981	981	981	981	0
530	20231116	110200	21248172	981	981	981	981	0
531	20231116	110100	21248172	981	981	981	981	0
532	20231116	110000	21248172	981	981	981	981	0
533	20231116	105900	21248172	981	977	981	977	5
534	20231116	105800	21243277	977	977	977	977	1
535	20231116	105700	21242300	981	977	981	977	2
536	20231116	105600	21240342	975	978	981	975	353
537	20231116	105500	20895641	975	976	976	975	2000
538	20231116	105400	18945094	981	978	981	978	2
539	20231116	105300	18943135	976	976	976	976	0
540	20231116	105200	18943135	976	976	976	976	7
541	20231116	105100	18936303	978	978	978	978	0
542	20231116	105000	18936303	978	978	978	978	4
543	20231116	104900	18932391	978	978	978	978	0
544	20231116	104800	18932391	978	978	978	978	99
545	20231116	104700	18835569	978	978	978	978	0
546	20231116	104600	18835569	978	978	978	978	1
547	20231116	104500	18834591	982	982	982	982	0
548	20231116	104400	18834591	982	982	982	982	0
549	20231116	104300	18834591	982	980	982	980	4
550	20231116	104200	18830669	980	980	980	980	1
551	20231116	104100	18829689	976	976	976	976	0
552	20231116	104000	18829689	976	976	976	976	1548
553	20231116	103900	17318841	974	981	981	974	2016
554	20231116	103800	15352967	979	979	979	979	0
555	20231116	103700	15352967	979	979	979	979	2
556	20231116	103600	15351009	978	978	978	978	0
557	20231116	103500	15351009	978	978	978	978	1
558	20231116	103400	15350031	978	978	978	978	19
559	20231116	103300	15331449	978	978	978	978	0
560	20231116	103200	15331449	978	978	978	978	0
561	20231116	103100	15331449	978	978	978	978	111
562	20231116	103000	15222891	978	976	978	976	229
563	20231116	102900	14999287	974	976	976	973	4305
564	20231116	102800	10810273	976	976	976	976	2311
565	20231116	102700	8554737	976	976	976	976	0
566	20231116	102600	8554737	976	976	976	976	1
567	20231116	102500	8553761	978	982	982	978	3971
568	20231116	102400	4666259	980	980	980	980	0
569	20231116	102300	4666259	980	980	980	980	0
570	20231116	102200	4666259	980	980	980	980	0
571	20231116	102100	4666259	980	981	981	980	2502
572	20231116	102000	2212899	981	981	981	981	106
573	20231116	101900	2108913	982	982	982	982	0
574	20231116	101800	2108913	982	982	982	982	0
575	20231116	101700	2108913	982	982	982	982	3
576	20231116	101600	2105967	982	982	982	982	0
577	20231116	101500	2105967	982	982	982	982	20
578	20231116	101400	2086327	981	982	982	981	222
579	20231116	101300	1868324	982	984	984	982	366
580	20231116	101200	1508182	985	985	985	985	16
581	20231116	101100	1492422	985	985	985	985	0
582	20231116	101000	1492422	985	985	985	985	152
583	20231116	100900	1342702	986	986	986	986	0
584	20231116	100800	1342702	986	986	986	986	0
585	20231116	100700	1342702	986	986	986	986	0
586	20231116	100600	1342702	986	986	986	986	0
587	20231116	100500	1342702	986	986	986	986	345
588	20231116	100400	1002532	986	986	986	986	0
589	20231116	100300	1002532	986	986	986	986	100
590	20231116	100200	903932	986	986	986	986	1
591	20231116	100100	902946	987	987	987	987	500
592	20231116	100000	409446	989	989	989	989	414