KissMeData/184230/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	202800	69467861	495	495	495	495	2926
3	20241120	202700	69467861	495	495	495	495	0
4	20241120	202600	69467861	495	495	495	495	0
5	20241120	202500	69467861	495	495	495	495	0
6	20241120	202400	69467861	495	495	495	495	0
7	20241120	202300	69467861	495	495	495	495	0
8	20241120	202200	69467861	495	495	495	495	0
9	20241120	202100	69467861	495	495	495	495	0
10	20241120	202000	69467861	495	495	495	495	0
11	20241120	201900	69467861	495	495	495	495	0
12	20241120	201800	69467861	495	495	495	495	0
13	20241120	201700	69467861	495	495	495	495	0
14	20241120	201600	69467861	495	495	495	495	0
15	20241120	201500	69467861	495	495	495	495	0
16	20241120	201400	69467861	495	495	495	495	0
17	20241120	201300	69467861	495	495	495	495	0
18	20241120	201200	69467861	495	495	495	495	0
19	20241120	201100	69467861	495	495	495	495	0
20	20241120	201000	69467861	495	495	495	495	0
21	20241120	200900	69467861	495	495	495	495	0
22	20241120	200800	69467861	495	495	495	495	0
23	20241120	200700	69467861	495	495	495	495	0
24	20241120	200600	69467861	495	495	495	495	0
25	20241120	200500	69467861	495	495	495	495	0
26	20241120	200400	69467861	495	495	495	495	0
27	20241120	200300	69467861	495	495	495	495	0
28	20241120	200200	69467861	495	495	495	495	0
29	20241120	200100	69467861	495	495	495	495	0
30	20241120	200000	69467861	495	495	495	495	0
31	20241120	195900	69467861	495	495	495	495	0
32	20241120	195800	69467861	495	495	495	495	2926
33	20241120	195700	69467861	495	495	495	495	0
34	20241120	195600	69467861	495	495	495	495	0
35	20241120	195500	69467861	495	495	495	495	0
36	20241120	195400	69467861	495	495	495	495	0
37	20241120	195300	69467861	495	495	495	495	0
38	20241120	195200	69467861	495	495	495	495	0
39	20241120	195100	69467861	495	495	495	495	0
40	20241120	195000	69467861	495	495	495	495	0
41	20241120	194900	69467861	495	495	495	495	0
42	20241120	194800	69467861	495	495	495	495	0
43	20241120	194700	69467861	495	495	495	495	0
44	20241120	194600	69467861	495	495	495	495	0
45	20241120	194500	69467861	495	495	495	495	0
46	20241120	194400	69467861	495	495	495	495	0
47	20241120	194300	69467861	495	495	495	495	0
48	20241120	194200	69467861	495	495	495	495	0
49	20241120	194100	69467861	495	495	495	495	0
50	20241120	194000	69467861	495	495	495	495	0
51	20241120	193900	69467861	495	495	495	495	0
52	20241120	193800	69467861	495	495	495	495	0
53	20241120	193700	69467861	495	495	495	495	0
54	20241120	193600	69467861	495	495	495	495	0
55	20241120	193500	69467861	495	495	495	495	0
56	20241120	193400	69467861	495	495	495	495	0
57	20241120	193300	69467861	495	495	495	495	0
58	20241120	193200	69467861	495	495	495	495	0
59	20241120	193100	69467861	495	495	495	495	0
60	20241120	193000	69467861	495	495	495	495	0
61	20241120	192900	69467861	495	495	495	495	0
62	20241120	192800	69467861	495	495	495	495	2926
63	20241120	192700	69467861	495	495	495	495	0
64	20241120	192600	69467861	495	495	495	495	0
65	20241120	192500	69467861	495	495	495	495	0
66	20241120	192400	69467861	495	495	495	495	0
67	20241120	192300	69467861	495	495	495	495	0
68	20241120	192200	69467861	495	495	495	495	0
69	20241120	192100	69467861	495	495	495	495	0
70	20241120	192000	69467861	495	495	495	495	0
71	20241120	191900	69467861	495	495	495	495	0
72	20241120	191800	69467861	495	495	495	495	0
73	20241120	191700	69467861	495	495	495	495	0
74	20241120	191600	69467861	495	495	495	495	0
75	20241120	191500	69467861	495	495	495	495	0
76	20241120	191400	69467861	495	495	495	495	0
77	20241120	191300	69467861	495	495	495	495	0
78	20241120	191200	69467861	495	495	495	495	0
79	20241120	191100	69467861	495	495	495	495	0
80	20241120	191000	69467861	495	495	495	495	0
81	20241120	190900	69467861	495	495	495	495	0
82	20241120	190800	69467861	495	495	495	495	0
83	20241120	190700	69467861	495	495	495	495	0
84	20241120	190600	69467861	495	495	495	495	0
85	20241120	190500	69467861	495	495	495	495	0
86	20241120	190400	69467861	495	495	495	495	0
87	20241120	190300	69467861	495	495	495	495	0
88	20241120	190200	69467861	495	495	495	495	0
89	20241120	190100	69467861	495	495	495	495	0
90	20241120	190000	69467861	495	495	495	495	0
91	20241120	185900	69467861	495	495	495	495	0
92	20241120	185800	69467861	495	495	495	495	2926
93	20241120	185700	69467861	495	495	495	495	0
94	20241120	185600	69467861	495	495	495	495	0
95	20241120	185500	69467861	495	495	495	495	0
96	20241120	185400	69467861	495	495	495	495	0
97	20241120	185300	69467861	495	495	495	495	0
98	20241120	185200	69467861	495	495	495	495	0
99	20241120	185100	69467861	495	495	495	495	0
100	20241120	185000	69467861	495	495	495	495	0
101	20241120	184900	69467861	495	495	495	495	0
102	20241120	184800	69467861	495	495	495	495	0
103	20241120	184700	69467861	495	495	495	495	0
104	20241120	184600	69467861	495	495	495	495	0
105	20241120	184500	69467861	495	495	495	495	0
106	20241120	184400	69467861	495	495	495	495	0
107	20241120	184300	69467861	495	495	495	495	0
108	20241120	184200	69467861	495	495	495	495	0
109	20241120	184100	69467861	495	495	495	495	0
110	20241120	184000	69467861	495	495	495	495	0
111	20241120	183900	69467861	495	495	495	495	0
112	20241120	183800	69467861	495	495	495	495	0
113	20241120	183700	69467861	495	495	495	495	0
114	20241120	183600	69467861	495	495	495	495	0
115	20241120	183500	69467861	495	495	495	495	0
116	20241120	183400	69467861	495	495	495	495	0
117	20241120	183300	69467861	495	495	495	495	0
118	20241120	183200	69467861	495	495	495	495	0
119	20241120	183100	69467861	495	495	495	495	0
120	20241120	183000	69467861	495	495	495	495	0
121	20241120	182900	69467861	495	495	495	495	0
122	20241120	182800	69467861	495	495	495	495	2926
123	20241120	182700	69467861	495	495	495	495	0
124	20241120	182600	69467861	495	495	495	495	0
125	20241120	182500	69467861	495	495	495	495	0
126	20241120	182400	69467861	495	495	495	495	0
127	20241120	182300	69467861	495	495	495	495	0
128	20241120	182200	69467861	495	495	495	495	0
129	20241120	182100	69467861	495	495	495	495	0
130	20241120	182000	69467861	495	495	495	495	0
131	20241120	181900	69467861	495	495	495	495	0
132	20241120	181800	69467861	495	495	495	495	0
133	20241120	181700	69467861	495	495	495	495	0
134	20241120	181600	69467861	495	495	495	495	0
135	20241120	181500	69467861	495	495	495	495	0
136	20241120	181400	69467861	495	495	495	495	0
137	20241120	181300	69467861	495	495	495	495	0
138	20241120	181200	69467861	495	495	495	495	0
139	20241120	181100	69467861	495	495	495	495	0
140	20241120	181000	69467861	495	495	495	495	0
141	20241120	180900	69467861	495	495	495	495	0
142	20241120	180800	69467861	495	495	495	495	0
143	20241120	180700	69467861	495	495	495	495	0
144	20241120	180600	69467861	495	495	495	495	0
145	20241120	180500	69467861	495	495	495	495	0
146	20241120	180400	69467861	495	495	495	495	0
147	20241120	180300	69467861	495	495	495	495	0
148	20241120	180200	69467861	495	495	495	495	0
149	20241120	180100	69467861	495	495	495	495	0
150	20241120	180000	69467861	495	495	495	495	0
151	20241120	175900	69467861	495	495	495	495	0
152	20241120	175800	69467861	495	495	495	495	2926
153	20241120	175700	69467861	495	495	495	495	0
154	20241120	175600	69467861	495	495	495	495	0
155	20241120	175500	69467861	495	495	495	495	0
156	20241120	175400	69467861	495	495	495	495	0
157	20241120	175300	69467861	495	495	495	495	0
158	20241120	175200	69467861	495	495	495	495	0
159	20241120	175100	69467861	495	495	495	495	0
160	20241120	175000	69467861	495	495	495	495	0
161	20241120	174900	69467861	495	495	495	495	0
162	20241120	174800	69467861	495	495	495	495	0
163	20241120	174700	69467861	495	495	495	495	0
164	20241120	174600	69467861	495	495	495	495	0
165	20241120	174500	69467861	495	495	495	495	0
166	20241120	174400	69467861	495	495	495	495	0
167	20241120	174300	69467861	495	495	495	495	0
168	20241120	174200	69467861	495	495	495	495	0
169	20241120	174100	69467861	495	495	495	495	0
170	20241120	174000	69467861	495	495	495	495	0
171	20241120	173900	69467861	495	495	495	495	0
172	20241120	173800	69467861	495	495	495	495	0
173	20241120	173700	69467861	495	495	495	495	0
174	20241120	173600	69467861	495	495	495	495	0
175	20241120	173500	69467861	495	495	495	495	0
176	20241120	173400	69467861	495	495	495	495	0
177	20241120	173300	69467861	495	495	495	495	0
178	20241120	173200	69467861	495	495	495	495	0
179	20241120	173100	69467861	495	495	495	495	0
180	20241120	173000	69467861	495	495	495	495	0
181	20241120	172900	69467861	495	495	495	495	0
182	20241120	172800	69467861	495	495	495	495	2926
183	20241120	172700	69467861	495	495	495	495	0
184	20241120	172600	69467861	495	495	495	495	0
185	20241120	172500	69467861	495	495	495	495	0
186	20241120	172400	69467861	495	495	495	495	0
187	20241120	172300	69467861	495	495	495	495	0
188	20241120	172200	69467861	495	495	495	495	0
189	20241120	172100	69467861	495	495	495	495	0
190	20241120	172000	69467861	495	495	495	495	0
191	20241120	171900	69467861	495	495	495	495	0
192	20241120	171800	69467861	495	495	495	495	0
193	20241120	171700	69467861	495	495	495	495	0
194	20241120	171600	69467861	495	495	495	495	0
195	20241120	171500	69467861	495	495	495	495	0
196	20241120	171400	69467861	495	495	495	495	0
197	20241120	171300	69467861	495	495	495	495	0
198	20241120	171200	69467861	495	495	495	495	0
199	20241120	171100	69467861	495	495	495	495	0
200	20241120	171000	69467861	495	495	495	495	0
201	20241120	170900	69467861	495	495	495	495	0
202	20241120	170800	69467861	495	495	495	495	0
203	20241120	170700	69467861	495	495	495	495	0
204	20241120	170600	69467861	495	495	495	495	0
205	20241120	170500	69467861	495	495	495	495	0
206	20241120	170400	69467861	495	495	495	495	0
207	20241120	170300	69467861	495	495	495	495	0
208	20241120	170200	69467861	495	495	495	495	0
209	20241120	170100	69467861	495	495	495	495	0
210	20241120	170000	69467861	495	495	495	495	0
211	20241120	165900	69467861	495	495	495	495	0
212	20241120	165800	69467861	495	495	495	495	2926
213	20241120	165700	69467861	495	495	495	495	0
214	20241120	165600	69467861	495	495	495	495	0
215	20241120	165500	69467861	495	495	495	495	0
216	20241120	165400	69467861	495	495	495	495	0
217	20241120	165300	69467861	495	495	495	495	0
218	20241120	165200	69467861	495	495	495	495	0
219	20241120	165100	69467861	495	495	495	495	0
220	20241120	165000	69467861	495	495	495	495	0
221	20241120	164900	69467861	495	495	495	495	0
222	20241120	164800	69467861	495	495	495	495	0
223	20241120	164700	69467861	495	495	495	495	0
224	20241120	164600	69467861	495	495	495	495	0
225	20241120	164500	69467861	495	495	495	495	0
226	20241120	164400	69467861	495	495	495	495	0
227	20241120	164300	69467861	495	495	495	495	0
228	20241120	164200	69467861	495	495	495	495	0
229	20241120	164100	69467861	495	495	495	495	0
230	20241120	164000	69467861	495	495	495	495	0
231	20241120	163900	69467861	495	495	495	495	0
232	20241120	163800	69467861	495	495	495	495	0
233	20241120	163700	69467861	495	495	495	495	0
234	20241120	163600	69467861	495	495	495	495	0
235	20241120	163500	69467861	495	495	495	495	0
236	20241120	163400	69467861	495	495	495	495	0
237	20241120	163300	69467861	495	495	495	495	0
238	20241120	163200	69467861	495	495	495	495	0
239	20241120	163100	69467861	495	495	495	495	0
240	20241120	163000	69467861	495	495	495	495	0
241	20241120	162900	69467861	495	495	495	495	0
242	20241120	162800	69467861	495	495	495	495	2926
243	20241120	162700	69467861	495	495	495	495	0
244	20241120	162600	69467861	495	495	495	495	0
245	20241120	162500	69467861	495	495	495	495	0
246	20241120	162400	69467861	495	495	495	495	0
247	20241120	162300	69467861	495	495	495	495	0
248	20241120	162200	69467861	495	495	495	495	0
249	20241120	162100	69467861	495	495	495	495	0
250	20241120	162000	69467861	495	495	495	495	0
251	20241120	161900	69467861	495	495	495	495	0
252	20241120	161800	69467861	495	495	495	495	0
253	20241120	161700	69467861	495	495	495	495	0
254	20241120	161600	69467861	495	495	495	495	0
255	20241120	161500	69467861	495	495	495	495	0
256	20241120	161400	69467861	495	495	495	495	0
257	20241120	161300	69467861	495	495	495	495	0
258	20241120	161200	69467861	495	495	495	495	0
259	20241120	161100	69467861	495	495	495	495	0
260	20241120	161000	69467861	495	495	495	495	0
261	20241120	160900	69467861	495	495	495	495	0
262	20241120	160800	69467861	495	495	495	495	0
263	20241120	160700	69467861	495	495	495	495	0
264	20241120	160600	69467861	495	495	495	495	0
265	20241120	160500	69467861	495	495	495	495	0
266	20241120	160400	69467861	495	495	495	495	0
267	20241120	160300	69467861	495	495	495	495	0
268	20241120	160200	69467861	495	495	495	495	0
269	20241120	160100	69467861	495	495	495	495	0
270	20241120	160000	69467861	495	495	495	495	0
271	20241120	155900	69467861	495	495	495	495	0
272	20241120	155800	69467861	495	495	495	495	2926
273	20241120	155700	69467861	495	495	495	495	0
274	20241120	155600	69467861	495	495	495	495	0
275	20241120	155500	69467861	495	495	495	495	0
276	20241120	155400	69467861	495	495	495	495	0
277	20241120	155300	69467861	495	495	495	495	0
278	20241120	155200	69467861	495	495	495	495	0
279	20241120	155100	69467861	495	495	495	495	0
280	20241120	155000	69467861	495	495	495	495	0
281	20241120	154900	69467861	495	495	495	495	0
282	20241120	154800	69467861	495	495	495	495	0
283	20241120	154700	69467861	495	495	495	495	0
284	20241120	154600	69467861	495	495	495	495	0
285	20241120	154500	69467861	495	495	495	495	0
286	20241120	154400	69467861	495	495	495	495	0
287	20241120	154300	69467861	495	495	495	495	0
288	20241120	154200	69467861	495	495	495	495	0
289	20241120	154100	69467861	495	495	495	495	0
290	20241120	154000	69467861	495	495	495	495	0
291	20241120	153900	69467861	495	495	495	495	0
292	20241120	153800	69467861	495	495	495	495	0
293	20241120	153700	69467861	495	495	495	495	0
294	20241120	153600	69467861	495	495	495	495	0
295	20241120	153500	69467861	495	495	495	495	0
296	20241120	153400	69467861	495	495	495	495	0
297	20241120	153300	69467861	495	495	495	495	0
298	20241120	153200	69467861	495	495	495	495	0
299	20241120	153100	69467861	495	495	495	495	0
300	20241120	153000	69467861	495	495	495	495	2926
301	20241120	152900	68019491	498	498	498	498	0
302	20241120	152800	68019491	498	498	498	498	0
303	20241120	152700	68019491	498	498	498	498	0
304	20241120	152600	68019491	498	498	498	498	0
305	20241120	152500	68019491	498	498	498	498	0
306	20241120	152400	68019491	498	498	498	498	0
307	20241120	152300	68019491	498	498	498	498	0
308	20241120	152200	68019491	498	498	498	498	0
309	20241120	152100	68019491	498	498	498	498	0
310	20241120	152000	68019491	498	498	498	498	0
311	20241120	151900	68019491	498	498	498	496	2477
312	20241120	151800	66790777	498	498	498	498	0
313	20241120	151700	66790777	498	498	498	498	0
314	20241120	151600	66790777	498	498	498	498	0
315	20241120	151500	66790777	498	498	498	498	0
316	20241120	151400	66790777	498	498	498	498	2
317	20241120	151300	66789781	497	497	497	497	0
318	20241120	151200	66789781	497	497	497	497	0
319	20241120	151100	66789781	497	496	497	496	70
320	20241120	151000	66754992	496	496	497	496	45
321	20241120	150900	66732665	497	497	497	497	112
322	20241120	150800	66677001	497	497	497	497	0
323	20241120	150700	66677001	497	497	497	497	0
324	20241120	150600	66677001	497	497	497	497	0
325	20241120	150500	66677001	497	497	497	497	0
326	20241120	150400	66677001	497	497	497	497	0
327	20241120	150300	66677001	497	497	497	497	0
328	20241120	150200	66677001	497	497	497	497	0
329	20241120	150100	66677001	497	497	497	497	0
330	20241120	150000	66677001	497	497	497	497	46
331	20241120	145900	66654139	497	497	497	497	222
332	20241120	145800	66543805	497	497	497	497	0
333	20241120	145700	66543805	497	497	497	497	1315
334	20241120	145600	65890250	497	497	497	497	0
335	20241120	145500	65890250	497	497	497	497	0
336	20241120	145400	65890250	497	497	497	497	0
337	20241120	145300	65890250	497	497	497	497	0
338	20241120	145200	65890250	497	497	497	497	105
339	20241120	145100	65838065	499	499	499	499	0
340	20241120	145000	65838065	499	499	499	499	2
341	20241120	144900	65837067	499	499	499	499	0
342	20241120	144800	65837067	499	499	499	499	0
343	20241120	144700	65837067	499	499	499	499	0
344	20241120	144600	65837067	499	499	499	499	0
345	20241120	144500	65837067	499	499	499	499	0
346	20241120	144400	65837067	499	499	499	499	0
347	20241120	144300	65837067	499	498	499	498	1155
348	20241120	144200	65261825	498	498	498	498	0
349	20241120	144100	65261825	498	498	498	498	200
350	20241120	144000	65162225	498	498	498	498	0
351	20241120	143900	65162225	498	498	498	498	0
352	20241120	143800	65162225	498	498	498	498	0
353	20241120	143700	65162225	498	498	498	498	0
354	20241120	143600	65162225	498	498	498	498	0
355	20241120	143500	65162225	498	498	498	498	0
356	20241120	143400	65162225	498	498	498	498	0
357	20241120	143300	65162225	498	498	498	498	0
358	20241120	143200	65162225	498	498	498	498	0
359	20241120	143100	65162225	498	498	498	498	0
360	20241120	143000	65162225	498	498	498	498	0
361	20241120	142900	65162225	498	497	498	497	3
362	20241120	142800	65160733	497	497	497	497	8
363	20241120	142700	65156757	497	497	497	497	4
364	20241120	142600	65154769	497	497	497	497	1351
365	20241120	142500	64483322	497	498	498	497	123
366	20241120	142400	64422109	498	498	498	498	0
367	20241120	142300	64422109	498	498	498	498	0
368	20241120	142200	64422109	498	498	498	498	6
369	20241120	142100	64419121	498	498	498	498	19
370	20241120	142000	64409659	498	497	498	497	6
371	20241120	141900	64406676	496	496	496	496	0
372	20241120	141800	64406676	496	496	496	496	0
373	20241120	141700	64406676	496	496	496	496	0
374	20241120	141600	64406676	496	497	498	496	2618
375	20241120	141500	63104592	497	497	497	497	0
376	20241120	141400	63104592	497	497	497	497	1606
377	20241120	141300	62306410	498	498	498	498	0
378	20241120	141200	62306410	498	498	498	498	0
379	20241120	141100	62306410	498	497	498	497	30
380	20241120	141000	62291489	497	497	497	497	0
381	20241120	140900	62291489	497	497	497	497	0
382	20241120	140800	62291489	497	497	497	497	0
383	20241120	140700	62291489	497	497	497	497	0
384	20241120	140600	62291489	497	497	497	497	0
385	20241120	140500	62291489	497	497	497	497	0
386	20241120	140400	62291489	497	497	497	497	0
387	20241120	140300	62291489	497	497	497	497	0
388	20241120	140200	62291489	497	497	497	497	0
389	20241120	140100	62291489	497	497	497	497	0
390	20241120	140000	62291489	497	497	497	497	10
391	20241120	135900	62286519	495	495	495	495	0
392	20241120	135800	62286519	495	495	495	495	0
393	20241120	135700	62286519	495	495	495	495	0
394	20241120	135600	62286519	495	495	495	495	0
395	20241120	135500	62286519	495	495	495	495	0
396	20241120	135400	62286519	495	495	495	495	0
397	20241120	135300	62286519	495	495	495	495	0
398	20241120	135200	62286519	495	495	495	495	0
399	20241120	135100	62286519	495	495	495	495	0
400	20241120	135000	62286519	495	495	495	495	0
401	20241120	134900	62286519	495	495	495	495	0
402	20241120	134800	62286519	495	495	495	495	0
403	20241120	134700	62286519	495	495	495	495	0
404	20241120	134600	62286519	495	495	495	495	0
405	20241120	134500	62286519	495	495	495	495	48
406	20241120	134400	62262759	497	497	497	497	0
407	20241120	134300	62262759	497	497	497	497	0
408	20241120	134200	62262759	497	497	497	497	0
409	20241120	134100	62262759	497	497	497	497	0
410	20241120	134000	62262759	497	497	497	497	0
411	20241120	133900	62262759	497	497	497	497	0
412	20241120	133800	62262759	497	497	497	497	0
413	20241120	133700	62262759	497	497	497	497	0
414	20241120	133600	62262759	497	497	497	497	0
415	20241120	133500	62262759	497	497	497	497	10
416	20241120	133400	62257789	495	495	495	495	0
417	20241120	133300	62257789	495	495	495	495	10
418	20241120	133200	62252839	497	497	497	497	0
419	20241120	133100	62252839	497	497	497	497	0
420	20241120	133000	62252839	497	497	497	497	0
421	20241120	132900	62252839	497	497	497	497	0
422	20241120	132800	62252839	497	497	497	497	1
423	20241120	132700	62252342	497	497	497	497	0
424	20241120	132600	62252342	497	497	497	497	0
425	20241120	132500	62252342	497	497	497	497	0
426	20241120	132400	62252342	497	497	497	497	0
427	20241120	132300	62252342	497	497	497	497	0
428	20241120	132200	62252342	497	497	497	497	0
429	20241120	132100	62252342	497	497	497	497	0
430	20241120	132000	62252342	497	497	497	497	0
431	20241120	131900	62252342	497	497	497	497	0
432	20241120	131800	62252342	497	497	497	497	0
433	20241120	131700	62252342	497	497	497	497	0
434	20241120	131600	62252342	497	497	497	497	10
435	20241120	131500	62247372	500	500	500	500	0
436	20241120	131400	62247372	500	500	500	500	0
437	20241120	131300	62247372	500	500	500	500	0
438	20241120	131200	62247372	500	500	500	500	0
439	20241120	131100	62247372	500	500	500	500	0
440	20241120	131000	62247372	500	500	500	500	0
441	20241120	130900	62247372	500	500	500	500	0
442	20241120	130800	62247372	500	500	500	500	0
443	20241120	130700	62247372	500	500	500	500	0
444	20241120	130600	62247372	500	500	500	500	0
445	20241120	130500	62247372	500	500	500	500	0
446	20241120	130400	62247372	500	496	500	496	2117
447	20241120	130300	61197303	500	499	500	499	10
448	20241120	130200	61192308	495	495	495	495	0
449	20241120	130100	61192308	495	495	495	495	0
450	20241120	130000	61192308	495	495	495	495	0
451	20241120	125900	61192308	495	495	495	495	0
452	20241120	125800	61192308	495	495	495	495	0
453	20241120	125700	61192308	495	495	495	495	0
454	20241120	125600	61192308	495	495	495	495	0
455	20241120	125500	61192308	495	495	495	495	0
456	20241120	125400	61192308	495	495	495	495	0
457	20241120	125300	61192308	495	495	495	495	200
458	20241120	125200	61093308	495	495	495	495	0
459	20241120	125100	61093308	495	495	495	495	0
460	20241120	125000	61093308	495	495	495	495	600
461	20241120	124900	60796308	495	495	495	495	0
462	20241120	124800	60796308	495	495	495	495	0
463	20241120	124700	60796308	495	495	495	495	200
464	20241120	124600	60697308	495	495	495	495	1000
465	20241120	124500	60202308	495	495	495	495	948
466	20241120	124400	59733048	495	495	495	495	0
467	20241120	124300	59733048	495	495	495	495	0
468	20241120	124200	59733048	495	495	495	495	203
469	20241120	124100	59632563	499	499	499	499	1
470	20241120	124000	59632064	495	495	495	495	955
471	20241120	123900	59159339	495	495	495	495	0
472	20241120	123800	59159339	495	495	495	495	2230
473	20241120	123700	58055489	499	499	499	499	111
474	20241120	123600	58000100	495	495	495	495	2342
475	20241120	123500	56840810	495	495	495	495	0
476	20241120	123400	56840810	495	495	495	495	2500
477	20241120	123300	55603310	495	495	495	495	1
478	20241120	123200	55602815	500	496	500	496	84
479	20241120	123100	55561143	496	496	496	496	1
480	20241120	123000	55560647	496	496	496	496	0
481	20241120	122900	55560647	496	496	496	496	10
482	20241120	122800	55555687	496	496	496	496	0
483	20241120	122700	55555687	496	496	496	496	0
484	20241120	122600	55555687	496	496	496	496	0
485	20241120	122500	55555687	496	496	496	496	0
486	20241120	122400	55555687	496	496	496	496	0
487	20241120	122300	55555687	496	496	496	496	0
488	20241120	122200	55555687	496	496	496	496	0
489	20241120	122100	55555687	496	496	496	496	0
490	20241120	122000	55555687	496	496	496	496	0
491	20241120	121900	55555687	496	496	496	496	0
492	20241120	121800	55555687	496	496	496	496	0
493	20241120	121700	55555687	496	496	496	496	0
494	20241120	121600	55555687	496	496	496	496	700
495	20241120	121500	55208487	493	493	493	493	0
496	20241120	121400	55208487	493	493	493	493	0
497	20241120	121300	55208487	493	493	493	493	0
498	20241120	121200	55208487	493	493	493	493	0
499	20241120	121100	55208487	493	493	493	493	0
500	20241120	121000	55208487	493	493	493	493	0
501	20241120	120900	55208487	493	495	495	493	490
502	20241120	120800	54966877	495	495	495	495	0
503	20241120	120700	54966877	495	495	495	495	0
504	20241120	120600	54966877	495	495	495	495	0
505	20241120	120500	54966877	495	495	495	495	0
506	20241120	120400	54966877	495	495	495	495	0
507	20241120	120300	54966877	495	495	495	495	0
508	20241120	120200	54966877	495	495	495	495	246
509	20241120	120100	54845107	495	495	495	495	542
510	20241120	120000	54576817	495	495	495	495	0
511	20241120	115900	54576817	495	495	495	495	0
512	20241120	115800	54576817	495	495	495	495	0
513	20241120	115700	54576817	495	495	495	495	0
514	20241120	115600	54576817	495	495	495	495	0
515	20241120	115500	54576817	495	495	495	495	100
516	20241120	115400	54527317	495	495	495	495	0
517	20241120	115300	54527317	495	495	495	495	0
518	20241120	115200	54527317	495	495	495	495	0
519	20241120	115100	54527317	495	495	495	495	10
520	20241120	115000	54522367	495	495	495	495	0
521	20241120	114900	54522367	495	495	495	495	0
522	20241120	114800	54522367	495	495	495	495	33
523	20241120	114700	54506032	495	495	495	495	0
524	20241120	114600	54506032	495	495	495	495	0
525	20241120	114500	54506032	495	495	495	495	0
526	20241120	114400	54506032	495	495	495	495	0
527	20241120	114300	54506032	495	495	495	495	0
528	20241120	114200	54506032	495	495	495	495	0
529	20241120	114100	54506032	495	495	495	495	0
530	20241120	114000	54506032	495	495	495	495	0
531	20241120	113900	54506032	495	495	495	495	0
532	20241120	113800	54506032	495	495	495	495	0
533	20241120	113700	54506032	495	495	495	495	0
534	20241120	113600	54506032	495	495	495	495	333
535	20241120	113500	54341197	492	492	492	492	0
536	20241120	113400	54341197	492	492	492	492	0
537	20241120	113300	54341197	492	492	492	492	0
538	20241120	113200	54341197	492	492	492	492	0
539	20241120	113100	54341197	492	492	492	492	1
540	20241120	113000	54340705	494	494	494	494	0
541	20241120	112900	54340705	494	494	494	494	1
542	20241120	112800	54340211	492	492	492	492	0
543	20241120	112700	54340211	492	493	493	492	1873
544	20241120	112600	53418518	495	495	495	495	0
545	20241120	112500	53418518	495	495	495	495	0
546	20241120	112400	53418518	495	495	495	495	0
547	20241120	112300	53418518	495	495	495	495	0
548	20241120	112200	53418518	495	495	495	495	0
549	20241120	112100	53418518	495	495	495	495	0
550	20241120	112000	53418518	495	495	495	495	0
551	20241120	111900	53418518	495	495	495	495	19
552	20241120	111800	53409113	495	495	495	495	0
553	20241120	111700	53409113	495	495	495	495	0
554	20241120	111600	53409113	495	495	495	495	0
555	20241120	111500	53409113	495	495	495	495	0
556	20241120	111400	53409113	495	495	495	495	0
557	20241120	111300	53409113	495	495	495	495	0
558	20241120	111200	53409113	495	495	495	495	0
559	20241120	111100	53409113	495	495	495	495	0
560	20241120	111000	53409113	495	495	495	495	0
561	20241120	110900	53409113	495	495	495	495	0
562	20241120	110800	53409113	495	495	495	495	0
563	20241120	110700	53409113	495	495	495	495	0
564	20241120	110600	53409113	495	495	495	495	0
565	20241120	110500	53409113	495	495	495	495	0
566	20241120	110400	53409113	495	495	495	495	0
567	20241120	110300	53409113	495	495	495	495	0
568	20241120	110200	53409113	495	495	495	495	0
569	20241120	110100	53409113	495	495	495	495	0
570	20241120	110000	53409113	495	495	495	495	0
571	20241120	105900	53409113	495	495	495	495	0
572	20241120	105800	53409113	495	495	495	495	0
573	20241120	105700	53409113	495	495	495	495	1
574	20241120	105600	53408618	493	493	493	493	0
575	20241120	105500	53408618	493	493	493	493	0
576	20241120	105400	53408618	493	493	493	493	278
577	20241120	105300	53271564	493	493	493	493	0
578	20241120	105200	53271564	493	494	494	493	5004
579	20241120	105100	50803197	494	494	494	494	0
580	20241120	105000	50803197	494	494	494	494	0
581	20241120	104900	50803197	494	494	494	494	0
582	20241120	104800	50803197	494	494	494	494	0
583	20241120	104700	50803197	494	494	494	494	0
584	20241120	104600	50803197	494	494	494	494	480
585	20241120	104500	50566077	496	496	496	496	2
586	20241120	104400	50565085	496	496	496	496	0
587	20241120	104300	50565085	496	496	496	496	0
588	20241120	104200	50565085	496	496	496	496	1
589	20241120	104100	50564589	494	494	494	494	1283
590	20241120	104000	49930787	494	494	494	494	590
591	20241120	103900	49639327	497	497	497	497	0
592	20241120	103800	49639327	497	497	497	497	0
593	20241120	103700	49639327	497	497	497	497	746
594	20241120	103600	49268565	496	496	496	496	5703
595	20241120	103500	46439877	495	494	495	494	513
596	20241120	103400	46186032	494	494	494	494	50
597	20241120	103300	46161332	494	494	494	494	5
598	20241120	103200	46158862	494	494	494	494	5
599	20241120	103100	46156392	493	493	493	493	0
600	20241120	103000	46156392	493	493	493	493	0
601	20241120	102900	46156392	493	493	493	493	0
602	20241120	102800	46156392	493	493	493	493	0
603	20241120	102700	46156392	493	493	493	493	89
604	20241120	102600	46112515	494	494	494	494	0
605	20241120	102500	46112515	494	494	494	494	0
606	20241120	102400	46112515	494	494	494	494	4850
607	20241120	102300	43716615	494	494	494	494	0
608	20241120	102200	43716615	494	494	494	494	0
609	20241120	102100	43716615	494	494	494	494	0
610	20241120	102000	43716615	494	494	494	494	2106
611	20241120	101900	42676251	494	494	494	494	2
612	20241120	101800	42675263	493	493	493	493	0
613	20241120	101700	42675263	493	493	493	493	100
614	20241120	101600	42625963	493	493	493	493	1203
615	20241120	101500	42032884	494	494	494	494	0
616	20241120	101400	42032884	494	494	494	494	0
617	20241120	101300	42032884	494	494	494	494	0
618	20241120	101200	42032884	494	494	494	494	0
619	20241120	101100	42032884	494	494	494	494	0
620	20241120	101000	42032884	494	494	494	494	0
621	20241120	100900	42032884	494	494	494	494	0
622	20241120	100800	42032884	494	494	494	494	11
623	20241120	100700	42027450	494	494	494	494	1018
624	20241120	100600	41524558	495	495	495	495	0
625	20241120	100500	41524558	495	495	495	495	0
626	20241120	100400	41524558	495	495	495	495	0
627	20241120	100300	41524558	495	495	495	495	120
628	20241120	100200	41465158	495	495	495	495	0
629	20241120	100100	41465158	495	495	495	495	0
630	20241120	100000	41465158	495	494	495	494	2
631	20241120	095900	41464169	494	494	494	494	0
632	20241120	095800	41464169	494	494	494	494	0
633	20241120	095700	41464169	494	494	494	494	0
634	20241120	095600	41464169	494	494	494	494	0
635	20241120	095500	41464169	494	494	494	494	0
636	20241120	095400	41464169	494	494	494	494	0
637	20241120	095300	41464169	494	494	494	494	0
638	20241120	095200	41464169	494	494	494	494	0
639	20241120	095100	41464169	494	494	494	494	0
640	20241120	095000	41464169	494	494	494	494	0
641	20241120	094900	41464169	494	494	494	494	0
642	20241120	094800	41464169	494	494	494	494	0
643	20241120	094700	41464169	494	494	494	494	4
644	20241120	094600	41462193	493	493	493	493	0
645	20241120	094500	41462193	493	493	493	493	0
646	20241120	094400	41462193	493	493	495	491	5003
647	20241120	094300	39005712	495	495	495	495	0
648	20241120	094200	39005712	495	492	495	492	486
649	20241120	094100	38766547	492	492	492	492	1183
650	20241120	094000	38184511	492	492	492	492	0
651	20241120	093900	38184511	492	492	492	492	157
652	20241120	093800	38107267	491	492	492	491	1278
653	20241120	093700	37479768	492	492	492	492	40
654	20241120	093600	37460088	493	495	495	491	27494
655	20241120	093500	23927847	495	495	495	495	0
656	20241120	093400	23927847	495	495	495	495	0
657	20241120	093300	23927847	495	495	495	495	3
658	20241120	093200	23926362	497	497	497	497	3
659	20241120	093100	23924871	497	497	497	497	6
660	20241120	093000	23921889	497	495	497	495	1154
661	20241120	092900	23348659	494	494	494	494	0
662	20241120	092800	23348659	494	495	495	494	3035
663	20241120	092700	21847268	496	496	496	496	45
664	20241120	092600	21824948	497	497	497	497	0
665	20241120	092500	21824948	497	497	497	497	0
666	20241120	092400	21824948	497	497	497	497	2000
667	20241120	092300	20830948	496	496	496	496	0
668	20241120	092200	20830948	496	496	496	496	1000
669	20241120	092100	20334948	496	496	496	496	0
670	20241120	092000	20334948	496	496	496	496	586
671	20241120	091900	20044292	501	501	501	501	670
672	20241120	091800	19708622	501	498	501	498	3157
673	20241120	091700	18127956	501	497	501	497	3000
674	20241120	091600	16628157	492	496	497	492	4403
675	20241120	091500	14455609	496	496	496	496	0
676	20241120	091400	14455609	496	495	496	495	11798
677	20241120	091300	8614917	495	495	497	495	1277
678	20241120	091200	7982782	495	495	495	495	3586
679	20241120	091100	6207712	496	499	499	496	10037
680	20241120	091000	1226805	499	499	499	499	413
681	20241120	090900	1020718	500	500	500	500	1
682	20241120	090800	1020218	501	501	501	501	1
683	20241120	090700	1019717	500	500	500	500	510
684	20241120	090600	764717	500	500	500	500	0
685	20241120	090500	764717	500	500	500	500	400
686	20241120	090400	564717	501	501	501	501	0
687	20241120	090300	564717	501	502	502	501	110
688	20241120	090200	509604	502	502	502	502	0
689	20241120	090100	509604	502	503	503	502	1009
690	20241120	090000	2513	502	503	503	502	5