KissMeData/159910/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	200700	84159280	85	85	85	85	14750
3	20231120	200600	84159280	85	85	85	85	0
4	20231120	200500	84159280	85	85	85	85	0
5	20231120	200400	84159280	85	85	85	85	0
6	20231120	200300	84159280	85	85	85	85	0
7	20231120	200200	84159280	85	85	85	85	0
8	20231120	200100	84159280	85	85	85	85	0
9	20231120	200000	84159280	85	85	85	85	0
10	20231120	195900	84159280	85	85	85	85	0
11	20231120	195800	84159280	85	85	85	85	0
12	20231120	195700	84159280	85	85	85	85	0
13	20231120	195600	84159280	85	85	85	85	0
14	20231120	195500	84159280	85	85	85	85	0
15	20231120	195400	84159280	85	85	85	85	0
16	20231120	195300	84159280	85	85	85	85	0
17	20231120	195200	84159280	85	85	85	85	0
18	20231120	195100	84159280	85	85	85	85	0
19	20231120	195000	84159280	85	85	85	85	0
20	20231120	194900	84159280	85	85	85	85	0
21	20231120	194800	84159280	85	85	85	85	0
22	20231120	194700	84159280	85	85	85	85	0
23	20231120	194600	84159280	85	85	85	85	0
24	20231120	194500	84159280	85	85	85	85	0
25	20231120	194400	84159280	85	85	85	85	0
26	20231120	194300	84159280	85	85	85	85	0
27	20231120	194200	84159280	85	85	85	85	0
28	20231120	194100	84159280	85	85	85	85	0
29	20231120	194000	84159280	85	85	85	85	0
30	20231120	193900	84159280	85	85	85	85	0
31	20231120	193800	84159280	85	85	85	85	0
32	20231120	193700	84159280	85	85	85	85	14750
33	20231120	193600	84159280	85	85	85	85	0
34	20231120	193500	84159280	85	85	85	85	0
35	20231120	193400	84159280	85	85	85	85	0
36	20231120	193300	84159280	85	85	85	85	0
37	20231120	193200	84159280	85	85	85	85	0
38	20231120	193100	84159280	85	85	85	85	0
39	20231120	193000	84159280	85	85	85	85	0
40	20231120	192900	84159280	85	85	85	85	0
41	20231120	192800	84159280	85	85	85	85	0
42	20231120	192700	84159280	85	85	85	85	0
43	20231120	192600	84159280	85	85	85	85	0
44	20231120	192500	84159280	85	85	85	85	0
45	20231120	192400	84159280	85	85	85	85	0
46	20231120	192300	84159280	85	85	85	85	0
47	20231120	192200	84159280	85	85	85	85	0
48	20231120	192100	84159280	85	85	85	85	0
49	20231120	192000	84159280	85	85	85	85	0
50	20231120	191900	84159280	85	85	85	85	0
51	20231120	191800	84159280	85	85	85	85	0
52	20231120	191700	84159280	85	85	85	85	0
53	20231120	191600	84159280	85	85	85	85	0
54	20231120	191500	84159280	85	85	85	85	0
55	20231120	191400	84159280	85	85	85	85	0
56	20231120	191300	84159280	85	85	85	85	0
57	20231120	191200	84159280	85	85	85	85	0
58	20231120	191100	84159280	85	85	85	85	0
59	20231120	191000	84159280	85	85	85	85	0
60	20231120	190900	84159280	85	85	85	85	0
61	20231120	190800	84159280	85	85	85	85	0
62	20231120	190700	84159280	85	85	85	85	14750
63	20231120	190600	84159280	85	85	85	85	0
64	20231120	190500	84159280	85	85	85	85	0
65	20231120	190400	84159280	85	85	85	85	0
66	20231120	190300	84159280	85	85	85	85	0
67	20231120	190200	84159280	85	85	85	85	0
68	20231120	190100	84159280	85	85	85	85	0
69	20231120	190000	84159280	85	85	85	85	0
70	20231120	185900	84159280	85	85	85	85	0
71	20231120	185800	84159280	85	85	85	85	0
72	20231120	185700	84159280	85	85	85	85	0
73	20231120	185600	84159280	85	85	85	85	0
74	20231120	185500	84159280	85	85	85	85	0
75	20231120	185400	84159280	85	85	85	85	0
76	20231120	185300	84159280	85	85	85	85	0
77	20231120	185200	84159280	85	85	85	85	0
78	20231120	185100	84159280	85	85	85	85	0
79	20231120	185000	84159280	85	85	85	85	0
80	20231120	184900	84159280	85	85	85	85	0
81	20231120	184800	84159280	85	85	85	85	0
82	20231120	184700	84159280	85	85	85	85	0
83	20231120	184600	84159280	85	85	85	85	0
84	20231120	184500	84159280	85	85	85	85	0
85	20231120	184400	84159280	85	85	85	85	0
86	20231120	184300	84159280	85	85	85	85	0
87	20231120	184200	84159280	85	85	85	85	0
88	20231120	184100	84159280	85	85	85	85	0
89	20231120	184000	84159280	85	85	85	85	0
90	20231120	183900	84159280	85	85	85	85	0
91	20231120	183800	84159280	85	85	85	85	0
92	20231120	183700	84159280	85	85	85	85	14750
93	20231120	183600	84159280	85	85	85	85	0
94	20231120	183500	84159280	85	85	85	85	0
95	20231120	183400	84159280	85	85	85	85	0
96	20231120	183300	84159280	85	85	85	85	0
97	20231120	183200	84159280	85	85	85	85	0
98	20231120	183100	84159280	85	85	85	85	0
99	20231120	183000	84159280	85	85	85	85	0
100	20231120	182900	84159280	85	85	85	85	0
101	20231120	182800	84159280	85	85	85	85	0
102	20231120	182700	84159280	85	85	85	85	0
103	20231120	182600	84159280	85	85	85	85	0
104	20231120	182500	84159280	85	85	85	85	0
105	20231120	182400	84159280	85	85	85	85	0
106	20231120	182300	84159280	85	85	85	85	0
107	20231120	182200	84159280	85	85	85	85	0
108	20231120	182100	84159280	85	85	85	85	0
109	20231120	182000	84159280	85	85	85	85	0
110	20231120	181900	84159280	85	85	85	85	0
111	20231120	181800	84159280	85	85	85	85	0
112	20231120	181700	84159280	85	85	85	85	0
113	20231120	181600	84159280	85	85	85	85	0
114	20231120	181500	84159280	85	85	85	85	0
115	20231120	181400	84159280	85	85	85	85	0
116	20231120	181300	84159280	85	85	85	85	0
117	20231120	181200	84159280	85	85	85	85	0
118	20231120	181100	84159280	85	85	85	85	0
119	20231120	181000	84159280	85	85	85	85	0
120	20231120	180900	84159280	85	85	85	85	0
121	20231120	180800	84159280	85	85	85	85	0
122	20231120	180700	84159280	85	85	85	85	14750
123	20231120	180600	84159280	85	85	85	85	0
124	20231120	180500	84159280	85	85	85	85	0
125	20231120	180400	84159280	85	85	85	85	0
126	20231120	180300	84159280	85	85	85	85	0
127	20231120	180200	84159280	85	85	85	85	0
128	20231120	180100	84159280	85	85	85	85	0
129	20231120	180000	84159280	85	85	85	85	0
130	20231120	175900	84159280	85	85	85	85	0
131	20231120	175800	84159280	85	85	85	85	0
132	20231120	175700	84159280	85	85	85	85	0
133	20231120	175600	84159280	85	85	85	85	0
134	20231120	175500	84159280	85	85	85	85	0
135	20231120	175400	84159280	85	85	85	85	0
136	20231120	175300	84159280	85	85	85	85	0
137	20231120	175200	84159280	85	85	85	85	0
138	20231120	175100	84159280	85	85	85	85	0
139	20231120	175000	84159280	85	85	85	85	0
140	20231120	174900	84159280	85	85	85	85	0
141	20231120	174800	84159280	85	85	85	85	0
142	20231120	174700	84159280	85	85	85	85	0
143	20231120	174600	84159280	85	85	85	85	0
144	20231120	174500	84159280	85	85	85	85	0
145	20231120	174400	84159280	85	85	85	85	0
146	20231120	174300	84159280	85	85	85	85	0
147	20231120	174200	84159280	85	85	85	85	0
148	20231120	174100	84159280	85	85	85	85	0
149	20231120	174000	84159280	85	85	85	85	0
150	20231120	173900	84159280	85	85	85	85	0
151	20231120	173800	84159280	85	85	85	85	0
152	20231120	173700	84159280	85	85	85	85	14750
153	20231120	173600	84159280	85	85	85	85	0
154	20231120	173500	84159280	85	85	85	85	0
155	20231120	173400	84159280	85	85	85	85	0
156	20231120	173300	84159280	85	85	85	85	0
157	20231120	173200	84159280	85	85	85	85	0
158	20231120	173100	84159280	85	85	85	85	0
159	20231120	173000	84159280	85	85	85	85	0
160	20231120	172900	84159280	85	85	85	85	0
161	20231120	172800	84159280	85	85	85	85	0
162	20231120	172700	84159280	85	85	85	85	0
163	20231120	172600	84159280	85	85	85	85	0
164	20231120	172500	84159280	85	85	85	85	0
165	20231120	172400	84159280	85	85	85	85	0
166	20231120	172300	84159280	85	85	85	85	0
167	20231120	172200	84159280	85	85	85	85	0
168	20231120	172100	84159280	85	85	85	85	0
169	20231120	172000	84159280	85	85	85	85	0
170	20231120	171900	84159280	85	85	85	85	0
171	20231120	171800	84159280	85	85	85	85	0
172	20231120	171700	84159280	85	85	85	85	0
173	20231120	171600	84159280	85	85	85	85	0
174	20231120	171500	84159280	85	85	85	85	0
175	20231120	171400	84159280	85	85	85	85	0
176	20231120	171300	84159280	85	85	85	85	0
177	20231120	171200	84159280	85	85	85	85	0
178	20231120	171100	84159280	85	85	85	85	0
179	20231120	171000	84159280	85	85	85	85	0
180	20231120	170900	84159280	85	85	85	85	0
181	20231120	170800	84159280	85	85	85	85	0
182	20231120	170700	84159280	85	85	85	85	14750
183	20231120	170600	84159280	85	85	85	85	0
184	20231120	170500	84159280	85	85	85	85	0
185	20231120	170400	84159280	85	85	85	85	0
186	20231120	170300	84159280	85	85	85	85	0
187	20231120	170200	84159280	85	85	85	85	0
188	20231120	170100	84159280	85	85	85	85	0
189	20231120	170000	84159280	85	85	85	85	0
190	20231120	165900	84159280	85	85	85	85	0
191	20231120	165800	84159280	85	85	85	85	0
192	20231120	165700	84159280	85	85	85	85	0
193	20231120	165600	84159280	85	85	85	85	0
194	20231120	165500	84159280	85	85	85	85	0
195	20231120	165400	84159280	85	85	85	85	0
196	20231120	165300	84159280	85	85	85	85	0
197	20231120	165200	84159280	85	85	85	85	0
198	20231120	165100	84159280	85	85	85	85	0
199	20231120	165000	84159280	85	85	85	85	0
200	20231120	164900	84159280	85	85	85	85	0
201	20231120	164800	84159280	85	85	85	85	0
202	20231120	164700	84159280	85	85	85	85	0
203	20231120	164600	84159280	85	85	85	85	0
204	20231120	164500	84159280	85	85	85	85	0
205	20231120	164400	84159280	85	85	85	85	0
206	20231120	164300	84159280	85	85	85	85	0
207	20231120	164200	84159280	85	85	85	85	0
208	20231120	164100	84159280	85	85	85	85	0
209	20231120	164000	84159280	85	85	85	85	0
210	20231120	163900	84159280	85	85	85	85	0
211	20231120	163800	84159280	85	85	85	85	0
212	20231120	163700	84159280	85	85	85	85	14750
213	20231120	163600	84159280	85	85	85	85	0
214	20231120	163500	84159280	85	85	85	85	0
215	20231120	163400	84159280	85	85	85	85	0
216	20231120	163300	84159280	85	85	85	85	0
217	20231120	163200	84159280	85	85	85	85	0
218	20231120	163100	84159280	85	85	85	85	0
219	20231120	163000	84159280	85	85	85	85	0
220	20231120	162900	84159280	85	85	85	85	0
221	20231120	162800	84159280	85	85	85	85	0
222	20231120	162700	84159280	85	85	85	85	0
223	20231120	162600	84159280	85	85	85	85	0
224	20231120	162500	84159280	85	85	85	85	0
225	20231120	162400	84159280	85	85	85	85	0
226	20231120	162300	84159280	85	85	85	85	0
227	20231120	162200	84159280	85	85	85	85	0
228	20231120	162100	84159280	85	85	85	85	0
229	20231120	162000	84159280	85	85	85	85	0
230	20231120	161900	84159280	85	85	85	85	0
231	20231120	161800	84159280	85	85	85	85	0
232	20231120	161700	84159280	85	85	85	85	0
233	20231120	161600	84159280	85	85	85	85	0
234	20231120	161500	84159280	85	85	85	85	0
235	20231120	161400	84159280	85	85	85	85	0
236	20231120	161300	84159280	85	85	85	85	0
237	20231120	161200	84159280	85	85	85	85	0
238	20231120	161100	84159280	85	85	85	85	0
239	20231120	161000	84159280	85	85	85	85	0
240	20231120	160900	84159280	85	85	85	85	0
241	20231120	160800	84159280	85	85	85	85	0
242	20231120	160700	84159280	85	85	85	85	14750
243	20231120	160600	84159280	85	85	85	85	0
244	20231120	160500	84159280	85	85	85	85	0
245	20231120	160400	84159280	85	85	85	85	0
246	20231120	160300	84159280	85	85	85	85	0
247	20231120	160200	84159280	85	85	85	85	0
248	20231120	160100	84159280	85	85	85	85	0
249	20231120	160000	84159280	85	85	85	85	0
250	20231120	155900	84159280	85	85	85	85	0
251	20231120	155800	84159280	85	85	85	85	0
252	20231120	155700	84159280	85	85	85	85	0
253	20231120	155600	84159280	85	85	85	85	0
254	20231120	155500	84159280	85	85	85	85	0
255	20231120	155400	84159280	85	85	85	85	0
256	20231120	155300	84159280	85	85	85	85	0
257	20231120	155200	84159280	85	85	85	85	0
258	20231120	155100	84159280	85	85	85	85	0
259	20231120	155000	84159280	85	85	85	85	0
260	20231120	154900	84159280	85	85	85	85	0
261	20231120	154800	84159280	85	85	85	85	0
262	20231120	154700	84159280	85	85	85	85	0
263	20231120	154600	84159280	85	85	85	85	0
264	20231120	154500	84159280	85	85	85	85	0
265	20231120	154400	84159280	85	85	85	85	0
266	20231120	154300	84159280	85	85	85	85	0
267	20231120	154200	84159280	85	85	85	85	0
268	20231120	154100	84159280	85	85	85	85	0
269	20231120	154000	84159280	85	85	85	85	0
270	20231120	153900	84159280	85	85	85	85	0
271	20231120	153800	84159280	85	85	85	85	0
272	20231120	153700	84159280	85	85	85	85	14750
273	20231120	153600	84159280	85	85	85	85	0
274	20231120	153500	84159280	85	85	85	85	0
275	20231120	153400	84159280	85	85	85	85	0
276	20231120	153300	84159280	85	85	85	85	0
277	20231120	153200	84159280	85	85	85	85	0
278	20231120	153100	84159280	85	85	85	85	0
279	20231120	153000	84159280	85	85	85	85	14750
280	20231120	152900	82905530	86	86	86	86	0
281	20231120	152800	82905530	86	86	86	86	0
282	20231120	152700	82905530	86	86	86	86	0
283	20231120	152600	82905530	86	86	86	86	0
284	20231120	152500	82905530	86	86	86	86	0
285	20231120	152400	82905530	86	86	86	86	0
286	20231120	152300	82905530	86	86	86	86	0
287	20231120	152200	82905530	86	86	86	86	0
288	20231120	152100	82905530	86	86	86	86	0
289	20231120	152000	82905530	86	86	86	86	0
290	20231120	151900	82905530	86	85	86	85	1559
291	20231120	151800	82773006	86	85	86	85	1188
292	20231120	151700	82671838	85	85	85	85	0
293	20231120	151600	82671838	85	85	85	85	3
294	20231120	151500	82671583	86	86	86	86	20
295	20231120	151400	82669863	86	86	86	86	1516
296	20231120	151300	82539487	86	86	86	86	9
297	20231120	151200	82538713	85	85	85	85	1
298	20231120	151100	82538628	86	86	86	86	8
299	20231120	151000	82537940	86	86	86	86	1
300	20231120	150900	82537854	86	86	86	86	1001
301	20231120	150800	82451768	86	86	86	86	0
302	20231120	150700	82451768	86	86	86	86	0
303	20231120	150600	82451768	86	86	86	86	20
304	20231120	150500	82450048	86	86	86	86	0
305	20231120	150400	82450048	86	86	86	86	9
306	20231120	150300	82449274	86	86	86	86	730
307	20231120	150200	82386494	85	85	86	85	1163
308	20231120	150100	82287634	86	86	86	86	9
309	20231120	150000	82286860	85	86	86	85	39
310	20231120	145900	82283514	86	86	86	86	0
311	20231120	145800	82283514	86	86	86	86	9
312	20231120	145700	82282740	86	86	86	86	1
313	20231120	145600	82282654	85	86	86	85	5685
314	20231120	145500	81799428	85	85	85	85	20000
315	20231120	145400	80099428	86	86	86	86	0
316	20231120	145300	80099428	86	86	86	86	100
317	20231120	145200	80090828	86	86	86	86	0
318	20231120	145100	80090828	86	86	86	86	227
319	20231120	145000	80071306	86	85	86	85	661
320	20231120	144900	80014550	86	86	86	86	21
321	20231120	144800	80012744	86	86	86	86	5
322	20231120	144700	80012314	86	86	86	86	48
323	20231120	144600	80008186	86	86	86	86	0
324	20231120	144500	80008186	86	86	86	86	5
325	20231120	144400	80007756	86	86	86	86	709
326	20231120	144300	79946782	86	86	86	86	0
327	20231120	144200	79946782	86	86	86	86	0
328	20231120	144100	79946782	86	86	86	86	0
329	20231120	144000	79946782	86	86	86	86	117
330	20231120	143900	79936720	86	86	86	86	0
331	20231120	143800	79936720	86	86	86	86	2
332	20231120	143700	79936548	86	86	86	86	5
333	20231120	143600	79936118	85	85	85	85	295
334	20231120	143500	79911043	85	85	85	85	2871
335	20231120	143400	79667008	85	85	85	85	0
336	20231120	143300	79667008	85	86	86	85	10002
337	20231120	143200	78816836	86	86	86	86	17
338	20231120	143100	78815374	86	86	86	86	68
339	20231120	143000	78809526	86	86	86	86	9679
340	20231120	142900	77977132	85	85	85	85	0
341	20231120	142800	77977132	85	85	85	85	2189
342	20231120	142700	77791067	85	85	85	85	0
343	20231120	142600	77791067	85	85	85	85	0
344	20231120	142500	77791067	85	85	85	85	0
345	20231120	142400	77791067	85	85	85	85	0
346	20231120	142300	77791067	85	86	86	85	2001
347	20231120	142200	77618982	86	85	86	85	1234
348	20231120	142100	77514042	86	85	86	85	19326
349	20231120	142000	75862422	86	86	86	86	1
350	20231120	141900	75862336	86	86	86	86	127
351	20231120	141800	75851414	86	86	86	86	33
352	20231120	141700	75848576	86	86	86	86	591
353	20231120	141600	75797750	86	86	86	86	0
354	20231120	141500	75797750	86	86	86	86	0
355	20231120	141400	75797750	86	86	86	86	20
356	20231120	141300	75796030	85	85	85	85	0
357	20231120	141200	75796030	85	85	85	85	0
358	20231120	141100	75796030	85	85	85	85	13
359	20231120	141000	75794925	85	85	85	85	70
360	20231120	140900	75788975	86	86	86	86	460
361	20231120	140800	75749415	86	86	86	86	3
362	20231120	140700	75749157	86	86	86	86	0
363	20231120	140600	75749157	86	86	86	86	19
364	20231120	140500	75747523	86	86	86	86	0
365	20231120	140400	75747523	86	86	86	86	420
366	20231120	140300	75711403	86	86	86	86	6
367	20231120	140200	75710887	86	86	86	86	0
368	20231120	140100	75710887	86	86	86	86	11
369	20231120	140000	75709941	86	86	86	86	0
370	20231120	135900	75709941	86	86	86	86	8
371	20231120	135800	75709253	86	86	86	86	0
372	20231120	135700	75709253	86	86	86	86	205
373	20231120	135600	75691623	85	85	85	85	12058
374	20231120	135500	74666693	85	85	85	85	0
375	20231120	135400	74666693	85	85	85	85	0
376	20231120	135300	74666693	85	86	86	85	204
377	20231120	135200	74649352	86	86	86	85	671
378	20231120	135100	74591742	86	86	86	86	0
379	20231120	135000	74591742	86	86	86	86	0
380	20231120	134900	74591742	86	86	86	86	1
381	20231120	134800	74591656	86	86	86	86	0
382	20231120	134700	74591656	86	86	86	86	2
383	20231120	134600	74591484	86	86	86	86	6735
384	20231120	134500	74012274	85	85	85	85	0
385	20231120	134400	74012274	85	85	85	85	18606
386	20231120	134300	72430764	86	86	86	86	1
387	20231120	134200	72430678	86	86	86	86	56
388	20231120	134100	72425862	85	85	85	85	0
389	20231120	134000	72425862	85	85	85	85	0
390	20231120	133900	72425862	85	85	85	85	10
391	20231120	133800	72425012	85	85	85	85	2354
392	20231120	133700	72224922	86	85	86	85	10053
393	20231120	133600	71370364	86	85	86	85	341
394	20231120	133500	71341329	86	86	86	86	106
395	20231120	133400	71332213	85	85	85	85	0
396	20231120	133300	71332213	85	85	85	85	0
397	20231120	133200	71332213	85	85	85	85	0
398	20231120	133100	71332213	85	85	85	85	0
399	20231120	133000	71332213	85	85	85	85	1101
400	20231120	132900	71238628	86	85	86	85	11635
401	20231120	132800	70238053	86	86	86	86	128
402	20231120	132700	70227045	86	86	86	86	0
403	20231120	132600	70227045	86	86	86	86	21
404	20231120	132500	70225239	85	85	85	85	0
405	20231120	132400	70225239	85	85	85	85	0
406	20231120	132300	70225239	85	85	85	85	0
407	20231120	132200	70225239	85	85	85	85	0
408	20231120	132100	70225239	85	85	85	85	39
409	20231120	132000	70221924	85	85	85	85	4000
410	20231120	131900	69881924	85	85	85	85	0
411	20231120	131800	69881924	85	85	85	85	0
412	20231120	131700	69881924	85	85	85	85	0
413	20231120	131600	69881924	85	85	85	85	1000
414	20231120	131500	69796924	86	86	86	86	1000
415	20231120	131400	69710924	86	86	86	86	2011
416	20231120	131300	69537978	86	86	86	86	0
417	20231120	131200	69537978	86	86	86	86	0
418	20231120	131100	69537978	86	86	86	86	220
419	20231120	131000	69519058	86	86	86	86	0
420	20231120	130900	69519058	86	86	86	86	0
421	20231120	130800	69519058	86	86	86	86	0
422	20231120	130700	69519058	86	86	86	86	88
423	20231120	130600	69511490	86	86	86	86	0
424	20231120	130500	69511490	86	86	86	86	0
425	20231120	130400	69511490	86	86	86	86	2
426	20231120	130300	69511318	86	86	86	86	0
427	20231120	130200	69511318	86	86	86	86	149
428	20231120	130100	69498504	86	86	86	86	0
429	20231120	130000	69498504	86	86	86	86	0
430	20231120	125900	69498504	86	86	86	86	32
431	20231120	125800	69495752	86	86	86	86	35
432	20231120	125700	69492742	86	86	86	86	0
433	20231120	125600	69492742	86	86	86	86	0
434	20231120	125500	69492742	86	86	86	86	0
435	20231120	125400	69492742	86	86	86	86	0
436	20231120	125300	69492742	86	86	86	86	11
437	20231120	125200	69491796	86	86	86	86	350
438	20231120	125100	69461696	85	85	85	85	29
439	20231120	125000	69459231	86	86	86	86	0
440	20231120	124900	69459231	86	86	86	86	17
441	20231120	124800	69457769	86	86	86	86	0
442	20231120	124700	69457769	86	86	86	86	0
443	20231120	124600	69457769	86	86	86	86	59
444	20231120	124500	69452695	85	85	85	85	0
445	20231120	124400	69452695	85	85	85	85	0
446	20231120	124300	69452695	85	85	85	85	0
447	20231120	124200	69452695	85	85	85	85	0
448	20231120	124100	69452695	85	85	85	85	0
449	20231120	124000	69452695	85	85	85	85	0
450	20231120	123900	69452695	85	85	85	85	1000
451	20231120	123800	69367695	85	86	86	85	4158
452	20231120	123700	69012107	86	86	86	86	6
453	20231120	123600	69011591	86	86	86	86	268
454	20231120	123500	68988543	86	86	86	86	1
455	20231120	123400	68988457	86	86	86	86	0
456	20231120	123300	68988457	86	85	86	85	10100
457	20231120	123200	68129857	85	85	85	85	0
458	20231120	123100	68129857	85	85	85	85	10634
459	20231120	123000	67225967	85	85	85	85	1
460	20231120	122900	67225882	85	85	85	85	59358
461	20231120	122800	62180452	86	86	86	86	0
462	20231120	122700	62180452	86	86	86	86	0
463	20231120	122600	62180452	86	86	86	85	5104
464	20231120	122500	61741610	86	86	86	86	3000
465	20231120	122400	61483610	86	86	86	86	2000
466	20231120	122300	61311610	85	85	85	85	0
467	20231120	122200	61311610	85	85	85	85	0
468	20231120	122100	61311610	85	85	85	85	6014
469	20231120	122000	60800420	85	85	85	85	0
470	20231120	121900	60800420	85	85	85	85	332
471	20231120	121800	60772200	85	85	85	85	6
472	20231120	121700	60771690	86	86	86	86	0
473	20231120	121600	60771690	86	86	86	86	0
474	20231120	121500	60771690	86	86	86	86	0
475	20231120	121400	60771690	86	86	86	86	2
476	20231120	121300	60771518	86	86	86	86	1
477	20231120	121200	60771432	86	86	86	86	0
478	20231120	121100	60771432	86	86	86	86	0
479	20231120	121000	60771432	86	86	86	86	1
480	20231120	120900	60771346	86	86	86	86	0
481	20231120	120800	60771346	86	86	86	86	125
482	20231120	120700	60760596	86	86	86	86	2521
483	20231120	120600	60543790	86	86	86	86	0
484	20231120	120500	60543790	86	86	86	86	0
485	20231120	120400	60543790	86	86	86	86	27
486	20231120	120300	60541468	86	86	86	86	16
487	20231120	120200	60540092	86	86	86	86	1
488	20231120	120100	60540006	86	86	86	86	7
489	20231120	120000	60539404	86	86	86	86	5
490	20231120	115900	60538974	86	86	86	86	5
491	20231120	115800	60538544	85	85	85	85	99
492	20231120	115700	60530129	85	85	85	85	3344
493	20231120	115600	60245889	85	85	85	85	0
494	20231120	115500	60245889	85	85	85	85	10000
495	20231120	115400	59395889	85	85	85	85	0
496	20231120	115300	59395889	85	85	85	85	0
497	20231120	115200	59395889	85	85	85	85	0
498	20231120	115100	59395889	85	85	85	85	7
499	20231120	115000	59395294	86	86	86	86	0
500	20231120	114900	59395294	86	86	86	86	0
501	20231120	114800	59395294	86	86	86	86	1
502	20231120	114700	59395208	86	86	86	86	0
503	20231120	114600	59395208	86	86	86	86	36
504	20231120	114500	59392112	85	85	85	85	0
505	20231120	114400	59392112	85	85	85	85	10000
506	20231120	114300	58542112	85	85	85	85	31
507	20231120	114200	58539477	85	85	85	85	5
508	20231120	114100	58539052	86	86	86	86	277
509	20231120	114000	58515230	86	86	86	86	1500
510	20231120	113900	58386230	85	85	85	85	340
511	20231120	113800	58357330	86	86	86	86	60
512	20231120	113700	58352170	86	86	86	86	5
513	20231120	113600	58351740	85	85	85	85	0
514	20231120	113500	58351740	85	85	85	85	386
515	20231120	113400	58318930	86	86	86	86	167
516	20231120	113300	58304568	86	86	86	86	0
517	20231120	113200	58304568	86	86	86	86	1
518	20231120	113100	58304482	86	86	86	86	30
519	20231120	113000	58301902	86	86	86	86	68
520	20231120	112900	58296054	86	86	86	86	120
521	20231120	112800	58285734	86	86	86	86	117
522	20231120	112700	58275672	86	86	86	86	63
523	20231120	112600	58270254	86	86	86	86	0
524	20231120	112500	58270254	86	86	86	86	0
525	20231120	112400	58270254	86	85	86	85	15790
526	20231120	112300	56928103	86	86	86	86	0
527	20231120	112200	56928103	86	86	86	86	0
528	20231120	112100	56928103	86	86	86	86	9
529	20231120	112000	56927329	86	86	86	86	455
530	20231120	111900	56888199	85	85	85	85	0
531	20231120	111800	56888199	85	85	85	85	5020
532	20231120	111700	56461499	85	85	85	85	0
533	20231120	111600	56461499	85	85	85	85	0
534	20231120	111500	56461499	85	85	85	85	0
535	20231120	111400	56461499	85	85	85	85	501
536	20231120	111300	56418914	86	86	86	86	50
537	20231120	111200	56414614	86	86	86	86	3
538	20231120	111100	56414356	86	86	86	86	1
539	20231120	111000	56414270	86	86	86	86	101
540	20231120	110900	56405584	86	86	86	86	0
541	20231120	110800	56405584	86	86	86	86	0
542	20231120	110700	56405584	86	86	86	86	2015
543	20231120	110600	56232294	86	86	86	86	0
544	20231120	110500	56232294	86	86	86	86	0
545	20231120	110400	56232294	86	86	86	86	0
546	20231120	110300	56232294	86	86	86	86	20
547	20231120	110200	56230574	86	86	86	86	25
548	20231120	110100	56228424	86	86	86	86	23
549	20231120	110000	56226446	86	86	86	86	285
550	20231120	105900	56201936	86	86	86	86	0
551	20231120	105800	56201936	86	86	86	86	10
552	20231120	105700	56201076	86	86	86	86	342
553	20231120	105600	56171664	86	86	86	86	0
554	20231120	105500	56171664	86	86	86	86	2
555	20231120	105400	56171492	86	86	86	86	1003
556	20231120	105300	56085234	86	86	86	85	15
557	20231120	105200	56083954	85	85	86	85	602
558	20231120	105100	56032783	85	86	86	85	2
559	20231120	105000	56032612	86	86	86	86	1000
560	20231120	104900	55946612	86	86	86	86	0
561	20231120	104800	55946612	86	86	86	86	0
562	20231120	104700	55946612	86	85	86	85	1100
563	20231120	104600	55852112	86	85	86	85	1346
564	20231120	104500	55736360	85	85	85	85	0
565	20231120	104400	55736360	85	85	85	85	0
566	20231120	104300	55736360	85	85	85	85	0
567	20231120	104200	55736360	85	85	85	85	0
568	20231120	104100	55736360	85	85	85	85	0
569	20231120	104000	55736360	85	85	85	85	0
570	20231120	103900	55736360	85	86	86	85	2
571	20231120	103800	55736189	85	85	85	85	0
572	20231120	103700	55736189	85	85	85	85	0
573	20231120	103600	55736189	85	85	85	85	0
574	20231120	103500	55736189	85	85	86	85	26
575	20231120	103400	55733978	85	86	86	85	3
576	20231120	103300	55733722	86	86	86	85	10004
577	20231120	103200	54873379	85	85	85	85	9622
578	20231120	103100	54055509	85	85	85	85	0
579	20231120	103000	54055509	85	86	86	85	14
580	20231120	102900	54054306	86	86	86	86	1
581	20231120	102800	54054220	86	85	86	85	20
582	20231120	102700	54052518	85	85	86	85	141
583	20231120	102600	54040532	85	85	85	85	126
584	20231120	102500	54029822	85	85	85	85	38244
585	20231120	102400	50779082	85	85	85	85	2250
586	20231120	102300	50587832	86	86	86	86	91
587	20231120	102200	50580006	86	86	86	86	39
588	20231120	102100	50576652	85	86	86	85	49
589	20231120	102000	50572486	86	86	86	86	0
590	20231120	101900	50572486	86	86	86	86	0
591	20231120	101800	50572486	86	86	86	86	3
592	20231120	101700	50572228	86	86	86	86	0
593	20231120	101600	50572228	86	86	86	86	1
594	20231120	101500	50572142	86	86	86	86	0
595	20231120	101400	50572142	86	86	86	86	24
596	20231120	101300	50570078	86	86	86	86	0
597	20231120	101200	50570078	86	86	86	86	43
598	20231120	101100	50566380	85	85	85	85	4584
599	20231120	101000	50176740	85	85	85	85	100
600	20231120	100900	50168240	86	86	86	86	0
601	20231120	100800	50168240	86	86	86	86	0
602	20231120	100700	50168240	86	86	86	86	1
603	20231120	100600	50168154	85	85	85	85	0
604	20231120	100500	50168154	85	85	85	85	0
605	20231120	100400	50168154	85	85	85	85	1
606	20231120	100300	50168069	85	85	85	85	0
607	20231120	100200	50168069	85	85	85	85	0
608	20231120	100100	50168069	85	85	85	85	10
609	20231120	100000	50167219	85	85	85	85	348
610	20231120	095900	50137639	85	85	85	85	15270
611	20231120	095800	48839689	85	85	85	85	0
612	20231120	095700	48839689	85	85	85	85	12
613	20231120	095600	48838669	85	85	85	85	0
614	20231120	095500	48838669	85	85	85	85	278
615	20231120	095400	48815039	85	85	85	85	0
616	20231120	095300	48815039	85	85	85	85	0
617	20231120	095200	48815039	85	86	86	85	14502
618	20231120	095100	47582368	86	86	86	86	0
619	20231120	095000	47582368	86	86	86	86	97
620	20231120	094900	47574026	86	86	86	86	0
621	20231120	094800	47574026	86	86	86	86	0
622	20231120	094700	47574026	86	86	86	86	4
623	20231120	094600	47573682	86	86	86	86	0
624	20231120	094500	47573682	86	86	86	86	1
625	20231120	094400	47573596	85	85	85	85	1
626	20231120	094300	47573511	86	86	86	86	0
627	20231120	094200	47573511	86	86	86	86	17
628	20231120	094100	47572049	86	85	86	85	45560
629	20231120	094000	43699439	86	86	86	86	59
630	20231120	093900	43694365	86	86	86	86	242
631	20231120	093800	43673553	86	86	86	86	1
632	20231120	093700	43673467	85	86	86	85	1426
633	20231120	093600	43551993	85	86	86	85	2081
634	20231120	093500	43375027	86	86	86	85	895
635	20231120	093400	43298830	86	86	86	86	1174
636	20231120	093300	43197866	86	86	86	86	0
637	20231120	093200	43197866	86	85	86	85	13631
638	20231120	093100	42039131	86	86	86	86	7
639	20231120	093000	42038529	86	85	86	85	2029
640	20231120	092900	41865011	86	86	86	86	234
641	20231120	092800	41844887	86	86	86	86	8
642	20231120	092700	41844199	86	86	86	86	1030
643	20231120	092600	41755619	85	85	85	85	13000
644	20231120	092500	40650619	86	85	86	85	88
645	20231120	092400	40643113	85	85	85	84	104330
646	20231120	092300	31775125	85	85	85	85	1182
647	20231120	092200	31674655	85	85	85	85	57
648	20231120	092100	31669810	85	85	85	85	12821
649	20231120	092000	30580025	85	85	85	85	1550
650	20231120	091900	30448275	85	85	85	85	1001
651	20231120	091800	30363190	84	85	85	84	217
652	20231120	091700	30344934	85	85	85	85	1214
653	20231120	091600	30241744	85	84	85	84	45
654	20231120	091500	30237949	84	84	84	84	0
655	20231120	091400	30237949	84	85	85	84	2451
656	20231120	091300	30029965	85	85	85	84	447
657	20231120	091200	29991972	85	85	85	85	3610
658	20231120	091100	29685122	85	84	85	84	463
659	20231120	091000	29646030	85	85	85	84	1822
660	20231120	090900	29492473	85	85	85	85	15490
661	20231120	090800	28175823	84	84	85	84	60034
662	20231120	090700	23132931	85	85	85	85	5436
663	20231120	090600	22670871	85	85	85	85	1008
664	20231120	090500	22585191	85	85	85	85	224
665	20231120	090400	22566151	85	85	85	85	106309
666	20231120	090300	13529886	85	85	85	85	104701
667	20231120	090200	4630301	86	85	86	85	127
668	20231120	090100	4619392	86	85	86	85	99
669	20231120	090000	4610976	86	86	86	86	31802