KissMeData/252500/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	202800	122042217	973	973	973	973	4688
3	20231120	202700	122042217	973	973	973	973	0
4	20231120	202600	122042217	973	973	973	973	0
5	20231120	202500	122042217	973	973	973	973	0
6	20231120	202400	122042217	973	973	973	973	0
7	20231120	202300	122042217	973	973	973	973	0
8	20231120	202200	122042217	973	973	973	973	0
9	20231120	202100	122042217	973	973	973	973	0
10	20231120	202000	122042217	973	973	973	973	0
11	20231120	201900	122042217	973	973	973	973	0
12	20231120	201800	122042217	973	973	973	973	0
13	20231120	201700	122042217	973	973	973	973	0
14	20231120	201600	122042217	973	973	973	973	0
15	20231120	201500	122042217	973	973	973	973	0
16	20231120	201400	122042217	973	973	973	973	0
17	20231120	201300	122042217	973	973	973	973	0
18	20231120	201200	122042217	973	973	973	973	0
19	20231120	201100	122042217	973	973	973	973	0
20	20231120	201000	122042217	973	973	973	973	0
21	20231120	200900	122042217	973	973	973	973	0
22	20231120	200800	122042217	973	973	973	973	0
23	20231120	200700	122042217	973	973	973	973	0
24	20231120	200600	122042217	973	973	973	973	0
25	20231120	200500	122042217	973	973	973	973	0
26	20231120	200400	122042217	973	973	973	973	0
27	20231120	200300	122042217	973	973	973	973	0
28	20231120	200200	122042217	973	973	973	973	0
29	20231120	200100	122042217	973	973	973	973	0
30	20231120	200000	122042217	973	973	973	973	0
31	20231120	195900	122042217	973	973	973	973	0
32	20231120	195800	122042217	973	973	973	973	4688
33	20231120	195700	122042217	973	973	973	973	0
34	20231120	195600	122042217	973	973	973	973	0
35	20231120	195500	122042217	973	973	973	973	0
36	20231120	195400	122042217	973	973	973	973	0
37	20231120	195300	122042217	973	973	973	973	0
38	20231120	195200	122042217	973	973	973	973	0
39	20231120	195100	122042217	973	973	973	973	0
40	20231120	195000	122042217	973	973	973	973	0
41	20231120	194900	122042217	973	973	973	973	0
42	20231120	194800	122042217	973	973	973	973	0
43	20231120	194700	122042217	973	973	973	973	0
44	20231120	194600	122042217	973	973	973	973	0
45	20231120	194500	122042217	973	973	973	973	0
46	20231120	194400	122042217	973	973	973	973	0
47	20231120	194300	122042217	973	973	973	973	0
48	20231120	194200	122042217	973	973	973	973	0
49	20231120	194100	122042217	973	973	973	973	0
50	20231120	194000	122042217	973	973	973	973	0
51	20231120	193900	122042217	973	973	973	973	0
52	20231120	193800	122042217	973	973	973	973	0
53	20231120	193700	122042217	973	973	973	973	0
54	20231120	193600	122042217	973	973	973	973	0
55	20231120	193500	122042217	973	973	973	973	0
56	20231120	193400	122042217	973	973	973	973	0
57	20231120	193300	122042217	973	973	973	973	0
58	20231120	193200	122042217	973	973	973	973	0
59	20231120	193100	122042217	973	973	973	973	0
60	20231120	193000	122042217	973	973	973	973	0
61	20231120	192900	122042217	973	973	973	973	0
62	20231120	192800	122042217	973	973	973	973	4688
63	20231120	192700	122042217	973	973	973	973	0
64	20231120	192600	122042217	973	973	973	973	0
65	20231120	192500	122042217	973	973	973	973	0
66	20231120	192400	122042217	973	973	973	973	0
67	20231120	192300	122042217	973	973	973	973	0
68	20231120	192200	122042217	973	973	973	973	0
69	20231120	192100	122042217	973	973	973	973	0
70	20231120	192000	122042217	973	973	973	973	0
71	20231120	191900	122042217	973	973	973	973	0
72	20231120	191800	122042217	973	973	973	973	0
73	20231120	191700	122042217	973	973	973	973	0
74	20231120	191600	122042217	973	973	973	973	0
75	20231120	191500	122042217	973	973	973	973	0
76	20231120	191400	122042217	973	973	973	973	0
77	20231120	191300	122042217	973	973	973	973	0
78	20231120	191200	122042217	973	973	973	973	0
79	20231120	191100	122042217	973	973	973	973	0
80	20231120	191000	122042217	973	973	973	973	0
81	20231120	190900	122042217	973	973	973	973	0
82	20231120	190800	122042217	973	973	973	973	0
83	20231120	190700	122042217	973	973	973	973	0
84	20231120	190600	122042217	973	973	973	973	0
85	20231120	190500	122042217	973	973	973	973	0
86	20231120	190400	122042217	973	973	973	973	0
87	20231120	190300	122042217	973	973	973	973	0
88	20231120	190200	122042217	973	973	973	973	0
89	20231120	190100	122042217	973	973	973	973	0
90	20231120	190000	122042217	973	973	973	973	0
91	20231120	185900	122042217	973	973	973	973	0
92	20231120	185800	122042217	973	973	973	973	4688
93	20231120	185700	122042217	973	973	973	973	0
94	20231120	185600	122042217	973	973	973	973	0
95	20231120	185500	122042217	973	973	973	973	0
96	20231120	185400	122042217	973	973	973	973	0
97	20231120	185300	122042217	973	973	973	973	0
98	20231120	185200	122042217	973	973	973	973	0
99	20231120	185100	122042217	973	973	973	973	0
100	20231120	185000	122042217	973	973	973	973	0
101	20231120	184900	122042217	973	973	973	973	0
102	20231120	184800	122042217	973	973	973	973	0
103	20231120	184700	122042217	973	973	973	973	0
104	20231120	184600	122042217	973	973	973	973	0
105	20231120	184500	122042217	973	973	973	973	0
106	20231120	184400	122042217	973	973	973	973	0
107	20231120	184300	122042217	973	973	973	973	0
108	20231120	184200	122042217	973	973	973	973	0
109	20231120	184100	122042217	973	973	973	973	0
110	20231120	184000	122042217	973	973	973	973	0
111	20231120	183900	122042217	973	973	973	973	0
112	20231120	183800	122042217	973	973	973	973	0
113	20231120	183700	122042217	973	973	973	973	0
114	20231120	183600	122042217	973	973	973	973	0
115	20231120	183500	122042217	973	973	973	973	0
116	20231120	183400	122042217	973	973	973	973	0
117	20231120	183300	122042217	973	973	973	973	0
118	20231120	183200	122042217	973	973	973	973	0
119	20231120	183100	122042217	973	973	973	973	0
120	20231120	183000	122042217	973	973	973	973	0
121	20231120	182900	122042217	973	973	973	973	0
122	20231120	182800	122042217	973	973	973	973	4688
123	20231120	182700	122042217	973	973	973	973	0
124	20231120	182600	122042217	973	973	973	973	0
125	20231120	182500	122042217	973	973	973	973	0
126	20231120	182400	122042217	973	973	973	973	0
127	20231120	182300	122042217	973	973	973	973	0
128	20231120	182200	122042217	973	973	973	973	0
129	20231120	182100	122042217	973	973	973	973	0
130	20231120	182000	122042217	973	973	973	973	0
131	20231120	181900	122042217	973	973	973	973	0
132	20231120	181800	122042217	973	973	973	973	0
133	20231120	181700	122042217	973	973	973	973	0
134	20231120	181600	122042217	973	973	973	973	0
135	20231120	181500	122042217	973	973	973	973	0
136	20231120	181400	122042217	973	973	973	973	0
137	20231120	181300	122042217	973	973	973	973	0
138	20231120	181200	122042217	973	973	973	973	0
139	20231120	181100	122042217	973	973	973	973	0
140	20231120	181000	122042217	973	973	973	973	0
141	20231120	180900	122042217	973	973	973	973	0
142	20231120	180800	122042217	973	973	973	973	0
143	20231120	180700	122042217	973	973	973	973	0
144	20231120	180600	122042217	973	973	973	973	0
145	20231120	180500	122042217	973	973	973	973	0
146	20231120	180400	122042217	973	973	973	973	0
147	20231120	180300	122042217	973	973	973	973	0
148	20231120	180200	122042217	973	973	973	973	0
149	20231120	180100	122042217	973	973	973	973	0
150	20231120	180000	122042217	973	973	973	973	0
151	20231120	175900	122042217	973	973	973	973	0
152	20231120	175800	122042217	973	973	973	973	4688
153	20231120	175700	122042217	973	973	973	973	0
154	20231120	175600	122042217	973	973	973	973	0
155	20231120	175500	122042217	973	973	973	973	0
156	20231120	175400	122042217	973	973	973	973	0
157	20231120	175300	122042217	973	973	973	973	0
158	20231120	175200	122042217	973	973	973	973	0
159	20231120	175100	122042217	973	973	973	973	0
160	20231120	175000	122042217	973	973	973	973	0
161	20231120	174900	122042217	973	973	973	973	0
162	20231120	174800	122042217	973	973	973	973	0
163	20231120	174700	122042217	973	973	973	973	0
164	20231120	174600	122042217	973	973	973	973	0
165	20231120	174500	122042217	973	973	973	973	0
166	20231120	174400	122042217	973	973	973	973	0
167	20231120	174300	122042217	973	973	973	973	0
168	20231120	174200	122042217	973	973	973	973	0
169	20231120	174100	122042217	973	973	973	973	0
170	20231120	174000	122042217	973	973	973	973	0
171	20231120	173900	122042217	973	973	973	973	0
172	20231120	173800	122042217	973	973	973	973	0
173	20231120	173700	122042217	973	973	973	973	0
174	20231120	173600	122042217	973	973	973	973	0
175	20231120	173500	122042217	973	973	973	973	0
176	20231120	173400	122042217	973	973	973	973	0
177	20231120	173300	122042217	973	973	973	973	0
178	20231120	173200	122042217	973	973	973	973	0
179	20231120	173100	122042217	973	973	973	973	0
180	20231120	173000	122042217	973	973	973	973	0
181	20231120	172900	122042217	973	973	973	973	0
182	20231120	172800	122042217	973	973	973	973	4688
183	20231120	172700	122042217	973	973	973	973	0
184	20231120	172600	122042217	973	973	973	973	0
185	20231120	172500	122042217	973	973	973	973	0
186	20231120	172400	122042217	973	973	973	973	0
187	20231120	172300	122042217	973	973	973	973	0
188	20231120	172200	122042217	973	973	973	973	0
189	20231120	172100	122042217	973	973	973	973	0
190	20231120	172000	122042217	973	973	973	973	0
191	20231120	171900	122042217	973	973	973	973	0
192	20231120	171800	122042217	973	973	973	973	0
193	20231120	171700	122042217	973	973	973	973	0
194	20231120	171600	122042217	973	973	973	973	0
195	20231120	171500	122042217	973	973	973	973	0
196	20231120	171400	122042217	973	973	973	973	0
197	20231120	171300	122042217	973	973	973	973	0
198	20231120	171200	122042217	973	973	973	973	0
199	20231120	171100	122042217	973	973	973	973	0
200	20231120	171000	122042217	973	973	973	973	0
201	20231120	170900	122042217	973	973	973	973	0
202	20231120	170800	122042217	973	973	973	973	0
203	20231120	170700	122042217	973	973	973	973	0
204	20231120	170600	122042217	973	973	973	973	0
205	20231120	170500	122042217	973	973	973	973	0
206	20231120	170400	122042217	973	973	973	973	0
207	20231120	170300	122042217	973	973	973	973	0
208	20231120	170200	122042217	973	973	973	973	0
209	20231120	170100	122042217	973	973	973	973	0
210	20231120	170000	122042217	973	973	973	973	0
211	20231120	165900	122042217	973	973	973	973	0
212	20231120	165800	122042217	973	973	973	973	4688
213	20231120	165700	122042217	973	973	973	973	0
214	20231120	165600	122042217	973	973	973	973	0
215	20231120	165500	122042217	973	973	973	973	0
216	20231120	165400	122042217	973	973	973	973	0
217	20231120	165300	122042217	973	973	973	973	0
218	20231120	165200	122042217	973	973	973	973	0
219	20231120	165100	122042217	973	973	973	973	0
220	20231120	165000	122042217	973	973	973	973	0
221	20231120	164900	122042217	973	973	973	973	0
222	20231120	164800	122042217	973	973	973	973	0
223	20231120	164700	122042217	973	973	973	973	0
224	20231120	164600	122042217	973	973	973	973	0
225	20231120	164500	122042217	973	973	973	973	0
226	20231120	164400	122042217	973	973	973	973	0
227	20231120	164300	122042217	973	973	973	973	0
228	20231120	164200	122042217	973	973	973	973	0
229	20231120	164100	122042217	973	973	973	973	0
230	20231120	164000	122042217	973	973	973	973	0
231	20231120	163900	122042217	973	973	973	973	0
232	20231120	163800	122042217	973	973	973	973	0
233	20231120	163700	122042217	973	973	973	973	0
234	20231120	163600	122042217	973	973	973	973	0
235	20231120	163500	122042217	973	973	973	973	0
236	20231120	163400	122042217	973	973	973	973	0
237	20231120	163300	122042217	973	973	973	973	0
238	20231120	163200	122042217	973	973	973	973	0
239	20231120	163100	122042217	973	973	973	973	0
240	20231120	163000	122042217	973	973	973	973	0
241	20231120	162900	122042217	973	973	973	973	0
242	20231120	162800	122042217	973	973	973	973	4688
243	20231120	162700	122042217	973	973	973	973	0
244	20231120	162600	122042217	973	973	973	973	0
245	20231120	162500	122042217	973	973	973	973	0
246	20231120	162400	122042217	973	973	973	973	0
247	20231120	162300	122042217	973	973	973	973	0
248	20231120	162200	122042217	973	973	973	973	0
249	20231120	162100	122042217	973	973	973	973	0
250	20231120	162000	122042217	973	973	973	973	0
251	20231120	161900	122042217	973	973	973	973	0
252	20231120	161800	122042217	973	973	973	973	0
253	20231120	161700	122042217	973	973	973	973	0
254	20231120	161600	122042217	973	973	973	973	0
255	20231120	161500	122042217	973	973	973	973	0
256	20231120	161400	122042217	973	973	973	973	0
257	20231120	161300	122042217	973	973	973	973	0
258	20231120	161200	122042217	973	973	973	973	0
259	20231120	161100	122042217	973	973	973	973	0
260	20231120	161000	122042217	973	973	973	973	0
261	20231120	160900	122042217	973	973	973	973	0
262	20231120	160800	122042217	973	973	973	973	0
263	20231120	160700	122042217	973	973	973	973	0
264	20231120	160600	122042217	973	973	973	973	0
265	20231120	160500	122042217	973	973	973	973	0
266	20231120	160400	122042217	973	973	973	973	0
267	20231120	160300	122042217	973	973	973	973	0
268	20231120	160200	122042217	973	973	973	973	0
269	20231120	160100	122042217	973	973	973	973	0
270	20231120	160000	122042217	973	973	973	973	0
271	20231120	155900	122042217	973	973	973	973	0
272	20231120	155800	122042217	973	973	973	973	4688
273	20231120	155700	122042217	973	973	973	973	0
274	20231120	155600	122042217	973	973	973	973	0
275	20231120	155500	122042217	973	973	973	973	0
276	20231120	155400	122042217	973	973	973	973	0
277	20231120	155300	122042217	973	973	973	973	0
278	20231120	155200	122042217	973	973	973	973	0
279	20231120	155100	122042217	973	973	973	973	0
280	20231120	155000	122042217	973	973	973	973	0
281	20231120	154900	122042217	973	973	973	973	0
282	20231120	154800	122042217	973	973	973	973	0
283	20231120	154700	122042217	973	973	973	973	0
284	20231120	154600	122042217	973	973	973	973	0
285	20231120	154500	122042217	973	973	973	973	0
286	20231120	154400	122042217	973	973	973	973	0
287	20231120	154300	122042217	973	973	973	973	0
288	20231120	154200	122042217	973	973	973	973	0
289	20231120	154100	122042217	973	973	973	973	0
290	20231120	154000	122042217	973	973	973	973	0
291	20231120	153900	122042217	973	973	973	973	0
292	20231120	153800	122042217	973	973	973	973	0
293	20231120	153700	122042217	973	973	973	973	0
294	20231120	153600	122042217	973	973	973	973	0
295	20231120	153500	122042217	973	973	973	973	0
296	20231120	153400	122042217	973	973	973	973	0
297	20231120	153300	122042217	973	973	973	973	0
298	20231120	153200	122042217	973	973	973	973	0
299	20231120	153100	122042217	973	973	973	973	0
300	20231120	153000	122042217	973	973	973	973	4688
301	20231120	152900	117480793	974	974	974	974	0
302	20231120	152800	117480793	974	974	974	974	0
303	20231120	152700	117480793	974	974	974	974	0
304	20231120	152600	117480793	974	974	974	974	0
305	20231120	152500	117480793	974	974	974	974	0
306	20231120	152400	117480793	974	974	974	974	0
307	20231120	152300	117480793	974	974	974	974	0
308	20231120	152200	117480793	974	974	974	974	0
309	20231120	152100	117480793	974	974	974	974	0
310	20231120	152000	117480793	974	974	974	974	0
311	20231120	151900	117480793	974	976	976	974	3458
312	20231120	151800	114112491	978	978	978	978	100
313	20231120	151700	114014691	978	978	978	978	5
314	20231120	151600	114009801	978	978	978	978	10
315	20231120	151500	114000021	975	975	975	975	0
316	20231120	151400	114000021	975	975	975	975	0
317	20231120	151300	114000021	975	975	975	975	0
318	20231120	151200	114000021	975	976	976	975	80
319	20231120	151100	113922019	978	978	978	978	50
320	20231120	151000	113873119	978	978	978	978	0
321	20231120	150900	113873119	978	978	978	978	11
322	20231120	150800	113862361	978	978	978	978	0
323	20231120	150700	113862361	978	978	978	978	10
324	20231120	150600	113852581	978	978	978	978	1
325	20231120	150500	113851603	975	975	975	975	1
326	20231120	150400	113850628	974	974	974	974	0
327	20231120	150300	113850628	974	974	974	974	1390
328	20231120	150200	112496768	974	974	974	974	0
329	20231120	150100	112496768	974	974	974	974	0
330	20231120	150000	112496768	974	974	974	974	0
331	20231120	145900	112496768	974	974	974	974	0
332	20231120	145800	112496768	974	974	974	974	7
333	20231120	145700	112489950	974	974	974	974	0
334	20231120	145600	112489950	974	974	974	974	0
335	20231120	145500	112489950	974	974	974	974	0
336	20231120	145400	112489950	974	974	974	974	0
337	20231120	145300	112489950	974	974	974	974	2067
338	20231120	145200	110476692	974	974	974	974	0
339	20231120	145100	110476692	974	974	974	974	0
340	20231120	145000	110476692	974	974	974	974	0
341	20231120	144900	110476692	974	974	974	974	200
342	20231120	144800	110281892	974	976	976	974	8993
343	20231120	144700	101519505	982	982	982	982	0
344	20231120	144600	101519505	982	982	982	982	2
345	20231120	144500	101517541	982	982	982	982	0
346	20231120	144400	101517541	982	982	982	982	11
347	20231120	144300	101506739	975	975	975	975	0
348	20231120	144200	101506739	975	982	982	975	240
349	20231120	144100	101272724	982	982	982	982	1
350	20231120	144000	101271742	982	982	982	982	0
351	20231120	143900	101271742	982	982	982	982	0
352	20231120	143800	101271742	982	982	982	982	0
353	20231120	143700	101271742	982	982	982	982	0
354	20231120	143600	101271742	982	982	982	982	0
355	20231120	143500	101271742	982	982	982	982	0
356	20231120	143400	101271742	982	982	982	982	0
357	20231120	143300	101271742	982	982	982	982	4
358	20231120	143200	101267814	974	975	975	974	239
359	20231120	143100	101034816	974	974	974	974	0
360	20231120	143000	101034816	974	974	974	974	0
361	20231120	142900	101034816	974	974	974	974	0
362	20231120	142800	101034816	974	974	974	974	0
363	20231120	142700	101034816	974	974	974	974	0
364	20231120	142600	101034816	974	976	976	974	1818
365	20231120	142500	99262667	976	976	976	976	0
366	20231120	142400	99262667	976	976	976	976	0
367	20231120	142300	99262667	976	976	976	976	450
368	20231120	142200	98823467	976	977	977	976	239
369	20231120	142100	98590199	983	983	983	983	0
370	20231120	142000	98590199	983	983	983	983	22
371	20231120	141900	98568573	983	983	983	983	0
372	20231120	141800	98568573	983	983	983	983	0
373	20231120	141700	98568573	983	983	983	983	90
374	20231120	141600	98480103	975	979	979	975	12935
375	20231120	141500	85847908	983	983	983	983	1
376	20231120	141400	85846925	979	979	979	979	0
377	20231120	141300	85846925	979	979	979	979	1000
378	20231120	141200	84867925	979	979	979	979	264
379	20231120	141100	84609469	979	979	979	979	0
380	20231120	141000	84609469	979	981	981	979	191
381	20231120	140900	84422317	981	981	981	981	0
382	20231120	140800	84422317	981	981	981	981	0
383	20231120	140700	84422317	981	981	981	981	0
384	20231120	140600	84422317	981	981	981	981	451
385	20231120	140500	83979886	981	981	981	981	0
386	20231120	140400	83979886	981	981	981	981	0
387	20231120	140300	83979886	981	981	981	981	0
388	20231120	140200	83979886	981	981	981	981	239
389	20231120	140100	83745427	981	981	981	981	0
390	20231120	140000	83745427	981	981	981	981	0
391	20231120	135900	83745427	981	981	981	981	0
392	20231120	135800	83745427	981	981	981	981	0
393	20231120	135700	83745427	981	981	981	981	1
394	20231120	135600	83744446	980	980	980	980	0
395	20231120	135500	83744446	980	980	980	980	0
396	20231120	135400	83744446	980	980	980	980	0
397	20231120	135300	83744446	980	980	980	980	370
398	20231120	135200	83381846	979	984	985	979	1481
399	20231120	135100	81924649	985	985	985	985	0
400	20231120	135000	81924649	985	985	985	985	0
401	20231120	134900	81924649	985	985	985	985	0
402	20231120	134800	81924649	985	984	985	984	4951
403	20231120	134700	77051607	984	984	984	984	40
404	20231120	134600	77012247	984	984	984	984	51
405	20231120	134500	76962063	984	984	984	983	204
406	20231120	134400	76761332	983	982	983	982	2295
407	20231120	134300	74506289	980	980	980	980	0
408	20231120	134200	74506289	980	981	981	980	239
409	20231120	134100	74272066	981	981	981	981	4
410	20231120	134000	74268142	982	982	982	982	3
411	20231120	133900	74265196	982	982	982	982	0
412	20231120	133800	74265196	982	982	982	982	0
413	20231120	133700	74265196	982	982	982	982	200
414	20231120	133600	74068796	982	982	982	982	0
415	20231120	133500	74068796	982	980	982	980	6144
416	20231120	133400	68041540	977	977	977	977	0
417	20231120	133300	68041540	977	977	977	977	0
418	20231120	133200	68041540	977	977	977	977	239
419	20231120	133100	67808037	977	978	978	977	3215
420	20231120	133000	64666656	978	978	978	978	0
421	20231120	132900	64666656	978	978	978	978	0
422	20231120	132800	64666656	978	978	978	978	0
423	20231120	132700	64666656	978	980	980	978	1060
424	20231120	132600	63628856	978	978	978	978	0
425	20231120	132500	63628856	978	978	978	978	0
426	20231120	132400	63628856	978	978	978	978	1
427	20231120	132300	63627878	978	978	978	978	482
428	20231120	132200	63156482	978	979	979	978	239
429	20231120	132100	62922676	979	979	979	979	60
430	20231120	132000	62863936	980	980	980	980	0
431	20231120	131900	62863936	980	980	980	980	6
432	20231120	131800	62858056	980	980	980	980	4
433	20231120	131700	62854136	979	979	979	979	0
434	20231120	131600	62854136	979	979	979	979	0
435	20231120	131500	62854136	979	980	980	979	738
436	20231120	131400	62130916	979	979	979	979	0
437	20231120	131300	62130916	979	979	979	979	27
438	20231120	131200	62104483	979	979	979	979	240
439	20231120	131100	61869523	979	979	979	979	0
440	20231120	131000	61869523	979	979	979	979	191
441	20231120	130900	61682534	980	980	980	980	111
442	20231120	130800	61573754	979	980	980	979	94
443	20231120	130700	61481726	980	980	980	980	2
444	20231120	130600	61479766	980	980	980	980	0
445	20231120	130500	61479766	980	980	980	980	152
446	20231120	130400	61330806	981	981	981	981	1
447	20231120	130300	61329825	981	981	981	981	1
448	20231120	130200	61328844	981	981	981	981	0
449	20231120	130100	61328844	981	981	981	981	0
450	20231120	130000	61328844	981	981	981	981	0
451	20231120	125900	61328844	981	981	981	981	8
452	20231120	125800	61320996	981	981	981	981	0
453	20231120	125700	61320996	981	981	981	981	1
454	20231120	125600	61320015	981	981	981	981	0
455	20231120	125500	61320015	981	981	981	981	0
456	20231120	125400	61320015	981	981	981	981	0
457	20231120	125300	61320015	981	981	981	981	14
458	20231120	125200	61306281	981	981	981	981	0
459	20231120	125100	61306281	981	981	981	981	0
460	20231120	125000	61306281	981	981	981	981	0
461	20231120	124900	61306281	981	981	981	981	1
462	20231120	124800	61305300	981	981	981	981	222
463	20231120	124700	61087518	981	982	982	981	257
464	20231120	124600	60835394	982	981	982	981	1191
465	20231120	124500	59667015	982	982	982	982	0
466	20231120	124400	59667015	982	982	982	982	0
467	20231120	124300	59667015	982	982	982	982	3
468	20231120	124200	59664069	982	982	982	982	0
469	20231120	124100	59664069	982	982	982	982	12
470	20231120	124000	59652285	982	982	982	982	84
471	20231120	123900	59569797	981	981	981	981	0
472	20231120	123800	59569797	981	981	981	981	1295
473	20231120	123700	58299402	981	981	981	981	2000
474	20231120	123600	56337402	979	979	979	979	0
475	20231120	123500	56337402	979	979	979	979	0
476	20231120	123400	56337402	979	979	979	979	0
477	20231120	123300	56337402	979	979	979	979	0
478	20231120	123200	56337402	979	979	979	979	1
479	20231120	123100	56336423	981	981	981	981	5
480	20231120	123000	56331518	980	980	980	980	0
481	20231120	122900	56331518	980	980	980	980	1125
482	20231120	122800	55229018	980	980	980	980	1620
483	20231120	122700	53641418	980	980	980	980	508
484	20231120	122600	53143578	980	980	980	980	0
485	20231120	122500	53143578	980	980	980	980	0
486	20231120	122400	53143578	980	980	980	980	0
487	20231120	122300	53143578	980	980	980	980	0
488	20231120	122200	53143578	980	980	980	980	2
489	20231120	122100	53141618	980	980	980	980	0
490	20231120	122000	53141618	980	980	980	980	0
491	20231120	121900	53141618	980	980	980	980	1000
492	20231120	121800	52161618	978	978	978	978	0
493	20231120	121700	52161618	978	978	978	978	0
494	20231120	121600	52161618	978	978	978	978	0
495	20231120	121500	52161618	978	978	978	978	0
496	20231120	121400	52161618	978	978	978	978	0
497	20231120	121300	52161618	978	978	978	978	0
498	20231120	121200	52161618	978	978	978	978	0
499	20231120	121100	52161618	978	978	978	978	0
500	20231120	121000	52161618	978	978	978	978	191
501	20231120	120900	51974820	978	978	978	978	1
502	20231120	120800	51973842	978	978	978	978	3
503	20231120	120700	51970908	978	978	978	978	3
504	20231120	120600	51967974	978	978	978	978	2
505	20231120	120500	51966018	979	979	979	979	0
506	20231120	120400	51966018	979	979	979	979	2
507	20231120	120300	51964060	980	980	980	980	13
508	20231120	120200	51951320	979	979	979	979	1
509	20231120	120100	51950341	979	979	979	979	204
510	20231120	120000	51750625	978	978	978	978	0
511	20231120	115900	51750625	978	978	978	978	125
512	20231120	115800	51628375	979	979	979	979	28
513	20231120	115700	51600963	979	979	979	979	0
514	20231120	115600	51600963	979	979	979	979	12
515	20231120	115500	51589215	979	979	979	979	0
516	20231120	115400	51589215	979	979	979	979	23
517	20231120	115300	51566698	980	980	980	980	0
518	20231120	115200	51566698	980	980	980	980	0
519	20231120	115100	51566698	980	980	980	980	31
520	20231120	115000	51536318	980	980	980	980	0
521	20231120	114900	51536318	980	980	980	980	0
522	20231120	114800	51536318	980	980	980	980	12
523	20231120	114700	51524558	979	979	979	979	1
524	20231120	114600	51523579	978	978	978	978	0
525	20231120	114500	51523579	978	978	978	978	0
526	20231120	114400	51523579	978	978	978	978	0
527	20231120	114300	51523579	978	978	978	978	0
528	20231120	114200	51523579	978	978	978	978	0
529	20231120	114100	51523579	978	978	978	978	0
530	20231120	114000	51523579	978	979	979	978	160
531	20231120	113900	51366966	980	980	980	980	0
532	20231120	113800	51366966	980	980	980	980	0
533	20231120	113700	51366966	980	980	980	980	0
534	20231120	113600	51366966	980	980	980	980	12
535	20231120	113500	51355206	979	979	979	979	0
536	20231120	113400	51355206	979	979	979	979	0
537	20231120	113300	51355206	979	979	979	979	10
538	20231120	113200	51345416	978	978	978	978	0
539	20231120	113100	51345416	978	979	979	978	988
540	20231120	113000	50379144	978	978	978	978	0
541	20231120	112900	50379144	978	978	978	978	0
542	20231120	112800	50379144	978	978	978	978	0
543	20231120	112700	50379144	978	978	978	978	0
544	20231120	112600	50379144	978	978	978	978	0
545	20231120	112500	50379144	978	978	978	978	0
546	20231120	112400	50379144	978	978	978	978	0
547	20231120	112300	50379144	978	978	978	978	0
548	20231120	112200	50379144	978	978	978	978	0
549	20231120	112100	50379144	978	978	978	978	0
550	20231120	112000	50379144	978	978	978	978	599
551	20231120	111900	49793322	977	977	977	977	0
552	20231120	111800	49793322	977	977	977	977	0
553	20231120	111700	49793322	977	977	977	977	0
554	20231120	111600	49793322	977	977	977	977	0
555	20231120	111500	49793322	977	977	977	977	0
556	20231120	111400	49793322	977	977	977	977	0
557	20231120	111300	49793322	977	977	977	977	0
558	20231120	111200	49793322	977	977	977	977	0
559	20231120	111100	49793322	977	977	977	977	0
560	20231120	111000	49793322	977	979	979	977	191
561	20231120	110900	49606524	980	980	980	980	0
562	20231120	110800	49606524	980	980	980	980	0
563	20231120	110700	49606524	980	980	980	980	0
564	20231120	110600	49606524	980	980	980	980	1
565	20231120	110500	49605544	978	978	978	978	0
566	20231120	110400	49605544	978	978	978	978	0
567	20231120	110300	49605544	978	978	978	978	0
568	20231120	110200	49605544	978	978	978	978	0
569	20231120	110100	49605544	978	978	978	978	65
570	20231120	110000	49541974	977	977	977	977	662
571	20231120	105900	48895200	976	976	976	976	0
572	20231120	105800	48895200	976	976	976	976	0
573	20231120	105700	48895200	976	976	976	976	0
574	20231120	105600	48895200	976	976	976	976	0
575	20231120	105500	48895200	976	976	976	976	201
576	20231120	105400	48699024	976	976	976	976	0
577	20231120	105300	48699024	976	976	976	976	0
578	20231120	105200	48699024	976	976	976	976	0
579	20231120	105100	48699024	976	976	976	976	0
580	20231120	105000	48699024	976	976	976	976	0
581	20231120	104900	48699024	976	976	976	976	1295
582	20231120	104800	47435104	977	977	977	977	100
583	20231120	104700	47337404	972	972	972	972	0
584	20231120	104600	47337404	972	972	972	972	0
585	20231120	104500	47337404	972	972	972	972	0
586	20231120	104400	47337404	972	972	972	972	0
587	20231120	104300	47337404	972	972	972	972	0
588	20231120	104200	47337404	972	972	972	972	103
589	20231120	104100	47237288	972	972	972	972	0
590	20231120	104000	47237288	972	972	972	972	1
591	20231120	103900	47236316	972	972	972	972	0
592	20231120	103800	47236316	972	972	972	972	54
593	20231120	103700	47183828	972	972	972	972	62
594	20231120	103600	47123564	978	978	978	978	0
595	20231120	103500	47123564	978	978	978	978	0
596	20231120	103400	47123564	978	978	978	978	0
597	20231120	103300	47123564	978	978	978	968	9248
598	20231120	103200	38136477	977	977	977	977	0
599	20231120	103100	38136477	977	977	977	977	0
600	20231120	103000	38136477	977	977	977	977	427
601	20231120	102900	37719298	981	981	981	981	1
602	20231120	102800	37718317	977	977	977	977	0
603	20231120	102700	37718317	977	977	977	977	0
604	20231120	102600	37718317	977	977	977	977	217
605	20231120	102500	37506308	977	977	977	977	37
606	20231120	102400	37470159	977	977	977	977	189
607	20231120	102300	37285506	981	978	981	978	149
608	20231120	102200	37139397	978	978	978	978	98
609	20231120	102100	37043553	978	978	978	978	12
610	20231120	102000	37031817	978	978	978	978	20
611	20231120	101900	37012257	978	978	978	978	4
612	20231120	101800	37008345	981	981	981	981	0
613	20231120	101700	37008345	981	981	981	981	0
614	20231120	101600	37008345	981	977	981	977	72
615	20231120	101500	36937981	977	980	980	977	12
616	20231120	101400	36926245	981	981	981	981	0
617	20231120	101300	36926245	981	981	981	981	5050
618	20231120	101200	31972195	981	977	981	977	10007
619	20231120	101100	22155412	977	977	977	977	7
620	20231120	101000	22148573	977	977	977	977	200
621	20231120	100900	21953173	977	977	977	977	0
622	20231120	100800	21953173	977	977	977	977	60
623	20231120	100700	21894553	977	980	980	977	394
624	20231120	100600	21509412	981	981	981	981	12
625	20231120	100500	21497640	980	980	980	980	5
626	20231120	100400	21492740	980	980	980	980	5
627	20231120	100300	21487840	981	981	981	981	138
628	20231120	100200	21352462	981	981	981	981	2
629	20231120	100100	21350500	981	981	981	981	13
630	20231120	100000	21337747	980	980	980	980	0
631	20231120	095900	21337747	980	980	980	980	0
632	20231120	095800	21337747	980	980	980	980	0
633	20231120	095700	21337747	980	980	980	980	0
634	20231120	095600	21337747	980	980	980	980	0
635	20231120	095500	21337747	980	980	980	980	0
636	20231120	095400	21337747	980	981	981	980	147
637	20231120	095300	21193651	982	982	982	982	0
638	20231120	095200	21193651	982	982	982	982	0
639	20231120	095100	21193651	982	982	982	982	0
640	20231120	095000	21193651	982	982	982	982	0
641	20231120	094900	21193651	982	982	982	982	0
642	20231120	094800	21193651	982	982	982	982	0
643	20231120	094700	21193651	982	982	982	982	0
644	20231120	094600	21193651	982	981	982	981	5
645	20231120	094500	21188742	980	980	980	980	0
646	20231120	094400	21188742	980	980	980	980	102
647	20231120	094300	21088782	982	982	982	982	0
648	20231120	094200	21088782	982	982	982	982	131
649	20231120	094100	20960140	982	982	982	982	79
650	20231120	094000	20882562	981	981	981	981	0
651	20231120	093900	20882562	981	981	981	981	119
652	20231120	093800	20765823	981	981	981	981	2
653	20231120	093700	20763861	981	981	981	981	24
654	20231120	093600	20740317	982	982	982	982	47
655	20231120	093500	20694163	982	982	982	982	4
656	20231120	093400	20690235	980	980	980	980	0
657	20231120	093300	20690235	980	980	980	980	0
658	20231120	093200	20690235	980	980	980	980	267
659	20231120	093100	20428575	980	980	980	980	4
660	20231120	093000	20424655	980	980	980	980	10
661	20231120	092900	20414855	977	979	979	977	485
662	20231120	092800	19940940	978	978	978	978	0
663	20231120	092700	19940940	978	978	978	978	0
664	20231120	092600	19940940	978	978	978	978	3448
665	20231120	092500	16568796	978	978	978	978	0
666	20231120	092400	16568796	978	978	978	978	100
667	20231120	092300	16470996	978	978	978	978	135
668	20231120	092200	16338966	977	977	977	977	106
669	20231120	092100	16235404	973	973	973	973	66
670	20231120	092000	16171186	972	976	976	972	1454
671	20231120	091900	14753782	976	976	976	976	0
672	20231120	091800	14753782	976	972	976	972	520
673	20231120	091700	14246342	976	976	976	976	1000
674	20231120	091600	13270342	976	976	976	975	506
675	20231120	091500	12776490	976	976	976	976	0
676	20231120	091400	12776490	976	976	976	976	0
677	20231120	091300	12776490	976	968	976	968	248
678	20231120	091200	12536410	968	968	968	968	0
679	20231120	091100	12536410	968	970	970	968	2986
680	20231120	091000	9642299	970	970	970	970	4974
681	20231120	090900	4817519	970	970	970	970	0
682	20231120	090800	4817519	970	970	970	970	500
683	20231120	090700	4332519	970	970	970	970	1162
684	20231120	090600	3205379	969	970	970	969	328
685	20231120	090500	2887332	970	976	976	970	337
686	20231120	090400	2559215	976	977	977	976	4
687	20231120	090300	2555309	977	977	977	977	0
688	20231120	090200	2555309	977	977	977	977	4
689	20231120	090100	2551401	977	977	977	977	201
690	20231120	090000	2355024	978	978	978	978	1999