KissMeData/050110/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	193000	171009183	985	985	985	985	987
3	20241120	192900	171009183	985	985	985	985	0
4	20241120	192800	171009183	985	985	985	985	0
5	20241120	192700	171009183	985	985	985	985	0
6	20241120	192600	171009183	985	985	985	985	0
7	20241120	192500	171009183	985	985	985	985	0
8	20241120	192400	171009183	985	985	985	985	0
9	20241120	192300	171009183	985	985	985	985	0
10	20241120	192200	171009183	985	985	985	985	0
11	20241120	192100	171009183	985	985	985	985	0
12	20241120	192000	171009183	985	985	985	985	0
13	20241120	191900	171009183	985	985	985	985	0
14	20241120	191800	171009183	985	985	985	985	0
15	20241120	191700	171009183	985	985	985	985	0
16	20241120	191600	171009183	985	985	985	985	0
17	20241120	191500	171009183	985	985	985	985	0
18	20241120	191400	171009183	985	985	985	985	0
19	20241120	191300	171009183	985	985	985	985	0
20	20241120	191200	171009183	985	985	985	985	0
21	20241120	191100	171009183	985	985	985	985	0
22	20241120	191000	171009183	985	985	985	985	0
23	20241120	190900	171009183	985	985	985	985	0
24	20241120	190800	171009183	985	985	985	985	0
25	20241120	190700	171009183	985	985	985	985	0
26	20241120	190600	171009183	985	985	985	985	0
27	20241120	190500	171009183	985	985	985	985	0
28	20241120	190400	171009183	985	985	985	985	0
29	20241120	190300	171009183	985	985	985	985	0
30	20241120	190200	171009183	985	985	985	985	0
31	20241120	190100	171009183	985	985	985	985	0
32	20241120	190000	171009183	985	985	985	985	987
33	20241120	185900	171009183	985	985	985	985	0
34	20241120	185800	171009183	985	985	985	985	0
35	20241120	185700	171009183	985	985	985	985	0
36	20241120	185600	171009183	985	985	985	985	0
37	20241120	185500	171009183	985	985	985	985	0
38	20241120	185400	171009183	985	985	985	985	0
39	20241120	185300	171009183	985	985	985	985	0
40	20241120	185200	171009183	985	985	985	985	0
41	20241120	185100	171009183	985	985	985	985	0
42	20241120	185000	171009183	985	985	985	985	0
43	20241120	184900	171009183	985	985	985	985	0
44	20241120	184800	171009183	985	985	985	985	0
45	20241120	184700	171009183	985	985	985	985	0
46	20241120	184600	171009183	985	985	985	985	0
47	20241120	184500	171009183	985	985	985	985	0
48	20241120	184400	171009183	985	985	985	985	0
49	20241120	184300	171009183	985	985	985	985	0
50	20241120	184200	171009183	985	985	985	985	0
51	20241120	184100	171009183	985	985	985	985	0
52	20241120	184000	171009183	985	985	985	985	0
53	20241120	183900	171009183	985	985	985	985	0
54	20241120	183800	171009183	985	985	985	985	0
55	20241120	183700	171009183	985	985	985	985	0
56	20241120	183600	171009183	985	985	985	985	0
57	20241120	183500	171009183	985	985	985	985	0
58	20241120	183400	171009183	985	985	985	985	0
59	20241120	183300	171009183	985	985	985	985	0
60	20241120	183200	171009183	985	985	985	985	0
61	20241120	183100	171009183	985	985	985	985	0
62	20241120	183000	171009183	985	985	985	985	987
63	20241120	182900	171009183	985	985	985	985	0
64	20241120	182800	171009183	985	985	985	985	0
65	20241120	182700	171009183	985	985	985	985	0
66	20241120	182600	171009183	985	985	985	985	0
67	20241120	182500	171009183	985	985	985	985	0
68	20241120	182400	171009183	985	985	985	985	0
69	20241120	182300	171009183	985	985	985	985	0
70	20241120	182200	171009183	985	985	985	985	0
71	20241120	182100	171009183	985	985	985	985	0
72	20241120	182000	171009183	985	985	985	985	0
73	20241120	181900	171009183	985	985	985	985	0
74	20241120	181800	171009183	985	985	985	985	0
75	20241120	181700	171009183	985	985	985	985	0
76	20241120	181600	171009183	985	985	985	985	0
77	20241120	181500	171009183	985	985	985	985	0
78	20241120	181400	171009183	985	985	985	985	0
79	20241120	181300	171009183	985	985	985	985	0
80	20241120	181200	171009183	985	985	985	985	0
81	20241120	181100	171009183	985	985	985	985	0
82	20241120	181000	171009183	985	985	985	985	0
83	20241120	180900	171009183	985	985	985	985	0
84	20241120	180800	171009183	985	985	985	985	0
85	20241120	180700	171009183	985	985	985	985	0
86	20241120	180600	171009183	985	985	985	985	0
87	20241120	180500	171009183	985	985	985	985	0
88	20241120	180400	171009183	985	985	985	985	0
89	20241120	180300	171009183	985	985	985	985	0
90	20241120	180200	171009183	985	985	985	985	0
91	20241120	180100	171009183	985	985	985	985	0
92	20241120	180000	171009183	985	985	985	985	987
93	20241120	175900	171009183	985	985	985	985	0
94	20241120	175800	171009183	985	985	985	985	0
95	20241120	175700	171009183	985	985	985	985	0
96	20241120	175600	171009183	985	985	985	985	0
97	20241120	175500	171009183	985	985	985	985	0
98	20241120	175400	171009183	985	985	985	985	0
99	20241120	175300	171009183	985	985	985	985	0
100	20241120	175200	171009183	985	985	985	985	0
101	20241120	175100	171009183	985	985	985	985	0
102	20241120	175000	171009183	985	985	985	985	0
103	20241120	174900	171009183	985	985	985	985	0
104	20241120	174800	171009183	985	985	985	985	0
105	20241120	174700	171009183	985	985	985	985	0
106	20241120	174600	171009183	985	985	985	985	0
107	20241120	174500	171009183	985	985	985	985	0
108	20241120	174400	171009183	985	985	985	985	0
109	20241120	174300	171009183	985	985	985	985	0
110	20241120	174200	171009183	985	985	985	985	0
111	20241120	174100	171009183	985	985	985	985	0
112	20241120	174000	171009183	985	985	985	985	0
113	20241120	173900	171009183	985	985	985	985	0
114	20241120	173800	171009183	985	985	985	985	0
115	20241120	173700	171009183	985	985	985	985	0
116	20241120	173600	171009183	985	985	985	985	0
117	20241120	173500	171009183	985	985	985	985	0
118	20241120	173400	171009183	985	985	985	985	0
119	20241120	173300	171009183	985	985	985	985	0
120	20241120	173200	171009183	985	985	985	985	0
121	20241120	173100	171009183	985	985	985	985	0
122	20241120	173000	171009183	985	985	985	985	987
123	20241120	172900	171009183	985	985	985	985	0
124	20241120	172800	171009183	985	985	985	985	0
125	20241120	172700	171009183	985	985	985	985	0
126	20241120	172600	171009183	985	985	985	985	0
127	20241120	172500	171009183	985	985	985	985	0
128	20241120	172400	171009183	985	985	985	985	0
129	20241120	172300	171009183	985	985	985	985	0
130	20241120	172200	171009183	985	985	985	985	0
131	20241120	172100	171009183	985	985	985	985	0
132	20241120	172000	171009183	985	985	985	985	0
133	20241120	171900	171009183	985	985	985	985	0
134	20241120	171800	171009183	985	985	985	985	0
135	20241120	171700	171009183	985	985	985	985	0
136	20241120	171600	171009183	985	985	985	985	0
137	20241120	171500	171009183	985	985	985	985	0
138	20241120	171400	171009183	985	985	985	985	0
139	20241120	171300	171009183	985	985	985	985	0
140	20241120	171200	171009183	985	985	985	985	0
141	20241120	171100	171009183	985	985	985	985	0
142	20241120	171000	171009183	985	985	985	985	0
143	20241120	170900	171009183	985	985	985	985	0
144	20241120	170800	171009183	985	985	985	985	0
145	20241120	170700	171009183	985	985	985	985	0
146	20241120	170600	171009183	985	985	985	985	0
147	20241120	170500	171009183	985	985	985	985	0
148	20241120	170400	171009183	985	985	985	985	0
149	20241120	170300	171009183	985	985	985	985	0
150	20241120	170200	171009183	985	985	985	985	0
151	20241120	170100	171009183	985	985	985	985	0
152	20241120	170000	171009183	985	985	985	985	987
153	20241120	165900	171009183	985	985	985	985	0
154	20241120	165800	171009183	985	985	985	985	0
155	20241120	165700	171009183	985	985	985	985	0
156	20241120	165600	171009183	985	985	985	985	0
157	20241120	165500	171009183	985	985	985	985	0
158	20241120	165400	171009183	985	985	985	985	0
159	20241120	165300	171009183	985	985	985	985	0
160	20241120	165200	171009183	985	985	985	985	0
161	20241120	165100	171009183	985	985	985	985	0
162	20241120	165000	171009183	985	985	985	985	0
163	20241120	164900	171009183	985	985	985	985	0
164	20241120	164800	171009183	985	985	985	985	0
165	20241120	164700	171009183	985	985	985	985	0
166	20241120	164600	171009183	985	985	985	985	0
167	20241120	164500	171009183	985	985	985	985	0
168	20241120	164400	171009183	985	985	985	985	0
169	20241120	164300	171009183	985	985	985	985	0
170	20241120	164200	171009183	985	985	985	985	0
171	20241120	164100	171009183	985	985	985	985	0
172	20241120	164000	171009183	985	985	985	985	0
173	20241120	163900	171009183	985	985	985	985	0
174	20241120	163800	171009183	985	985	985	985	0
175	20241120	163700	171009183	985	985	985	985	0
176	20241120	163600	171009183	985	985	985	985	0
177	20241120	163500	171009183	985	985	985	985	0
178	20241120	163400	171009183	985	985	985	985	0
179	20241120	163300	171009183	985	985	985	985	0
180	20241120	163200	171009183	985	985	985	985	0
181	20241120	163100	171009183	985	985	985	985	0
182	20241120	163000	171009183	985	985	985	985	987
183	20241120	162900	171009183	985	985	985	985	0
184	20241120	162800	171009183	985	985	985	985	0
185	20241120	162700	171009183	985	985	985	985	0
186	20241120	162600	171009183	985	985	985	985	0
187	20241120	162500	171009183	985	985	985	985	0
188	20241120	162400	171009183	985	985	985	985	0
189	20241120	162300	171009183	985	985	985	985	0
190	20241120	162200	171009183	985	985	985	985	0
191	20241120	162100	171009183	985	985	985	985	0
192	20241120	162000	171009183	985	985	985	985	0
193	20241120	161900	171009183	985	985	985	985	0
194	20241120	161800	171009183	985	985	985	985	0
195	20241120	161700	171009183	985	985	985	985	0
196	20241120	161600	171009183	985	985	985	985	0
197	20241120	161500	171009183	985	985	985	985	0
198	20241120	161400	171009183	985	985	985	985	0
199	20241120	161300	171009183	985	985	985	985	0
200	20241120	161200	171009183	985	985	985	985	0
201	20241120	161100	171009183	985	985	985	985	0
202	20241120	161000	171009183	985	985	985	985	0
203	20241120	160900	171009183	985	985	985	985	0
204	20241120	160800	171009183	985	985	985	985	0
205	20241120	160700	171009183	985	985	985	985	0
206	20241120	160600	171009183	985	985	985	985	0
207	20241120	160500	171009183	985	985	985	985	0
208	20241120	160400	171009183	985	985	985	985	0
209	20241120	160300	171009183	985	985	985	985	0
210	20241120	160200	171009183	985	985	985	985	0
211	20241120	160100	171009183	985	985	985	985	0
212	20241120	160000	171009183	985	985	985	985	987
213	20241120	155900	171009183	985	985	985	985	0
214	20241120	155800	171009183	985	985	985	985	0
215	20241120	155700	171009183	985	985	985	985	0
216	20241120	155600	171009183	985	985	985	985	0
217	20241120	155500	171009183	985	985	985	985	0
218	20241120	155400	171009183	985	985	985	985	0
219	20241120	155300	171009183	985	985	985	985	0
220	20241120	155200	171009183	985	985	985	985	0
221	20241120	155100	171009183	985	985	985	985	0
222	20241120	155000	171009183	985	985	985	985	0
223	20241120	154900	171009183	985	985	985	985	0
224	20241120	154800	171009183	985	985	985	985	0
225	20241120	154700	171009183	985	985	985	985	0
226	20241120	154600	171009183	985	985	985	985	0
227	20241120	154500	171009183	985	985	985	985	0
228	20241120	154400	171009183	985	985	985	985	0
229	20241120	154300	171009183	985	985	985	985	0
230	20241120	154200	171009183	985	985	985	985	0
231	20241120	154100	171009183	985	985	985	985	0
232	20241120	154000	171009183	985	985	985	985	0
233	20241120	153900	171009183	985	985	985	985	0
234	20241120	153800	171009183	985	985	985	985	0
235	20241120	153700	171009183	985	985	985	985	0
236	20241120	153600	171009183	985	985	985	985	0
237	20241120	153500	171009183	985	985	985	985	0
238	20241120	153400	171009183	985	985	985	985	0
239	20241120	153300	171009183	985	985	985	985	0
240	20241120	153200	171009183	985	985	985	985	0
241	20241120	153100	171009183	985	985	985	985	0
242	20241120	153000	171009183	985	985	985	985	1974
243	20241120	152900	170036988	991	991	991	991	0
244	20241120	152800	170036988	991	991	991	991	0
245	20241120	152700	170036988	991	991	991	991	0
246	20241120	152600	170036988	991	991	991	991	0
247	20241120	152500	170036988	991	991	991	991	0
248	20241120	152400	170036988	991	991	991	991	0
249	20241120	152300	170036988	991	991	991	991	0
250	20241120	152200	170036988	991	991	991	991	0
251	20241120	152100	170036988	991	991	991	991	0
252	20241120	152000	170036988	991	991	991	991	0
253	20241120	151900	170036988	991	990	991	985	440
254	20241120	151800	169602141	985	985	985	985	148
255	20241120	151700	169456361	990	990	990	990	263
256	20241120	151600	169195991	982	990	990	982	20367
257	20241120	151500	149184050	990	990	990	990	0
258	20241120	151400	149184050	990	990	990	990	0
259	20241120	151300	149184050	990	990	990	990	0
260	20241120	151200	149184050	990	990	990	990	0
261	20241120	151100	149184050	990	991	991	990	2
262	20241120	151000	149182069	990	991	992	990	725
263	20241120	150900	148462969	992	990	992	990	2361
264	20241120	150800	146124054	990	985	990	985	3527
265	20241120	150700	142639467	984	985	985	984	508
266	20241120	150600	142139584	988	988	988	988	0
267	20241120	150500	142139584	988	988	988	988	3
268	20241120	150400	142136620	988	988	988	988	1
269	20241120	150300	142135632	989	989	989	989	0
270	20241120	150200	142135632	989	988	989	988	66
271	20241120	150100	142070406	989	989	989	989	0
272	20241120	150000	142070406	989	989	989	989	0
273	20241120	145900	142070406	989	989	989	989	0
274	20241120	145800	142070406	989	987	989	985	3102
275	20241120	145700	139005176	988	988	988	988	0
276	20241120	145600	139005176	988	984	988	984	297
277	20241120	145500	138712731	984	985	985	984	378
278	20241120	145400	138340776	988	987	988	987	62
279	20241120	145300	138279577	987	987	987	987	38
280	20241120	145200	138242071	988	988	988	988	0
281	20241120	145100	138242071	988	987	988	987	30
282	20241120	145000	138212460	983	987	988	983	3050
283	20241120	144900	135210687	987	987	987	987	61
284	20241120	144800	135150480	986	986	986	986	6
285	20241120	144700	135144564	987	987	987	987	0
286	20241120	144600	135144564	987	987	987	987	0
287	20241120	144500	135144564	987	987	987	987	7
288	20241120	144400	135137655	987	987	987	987	165
289	20241120	144300	134974800	987	987	988	987	401
290	20241120	144200	134579012	987	987	987	987	0
291	20241120	144100	134579012	987	987	987	987	18
292	20241120	144000	134561246	988	988	988	987	191
293	20241120	143900	134372557	988	985	988	985	1072
294	20241120	143800	133316421	988	988	988	988	0
295	20241120	143700	133316421	988	988	988	988	0
296	20241120	143600	133316421	988	988	988	988	60
297	20241120	143500	133257141	988	988	988	988	0
298	20241120	143400	133257141	988	988	988	988	0
299	20241120	143300	133257141	988	988	988	988	0
300	20241120	143200	133257141	988	988	988	988	0
301	20241120	143100	133257141	988	988	988	988	0
302	20241120	143000	133257141	988	988	988	988	0
303	20241120	142900	133257141	988	988	988	988	5
304	20241120	142800	133252201	988	985	988	984	1401
305	20241120	142700	131873088	985	985	985	985	1000
306	20241120	142600	130888088	988	986	988	986	51
307	20241120	142500	130837800	988	988	988	988	0
308	20241120	142400	130837800	988	988	988	988	0
309	20241120	142300	130837800	988	988	988	988	0
310	20241120	142200	130837800	988	988	988	988	1
311	20241120	142100	130836812	989	989	989	989	1
312	20241120	142000	130835823	988	988	988	988	140
313	20241120	141900	130697503	988	988	988	988	8
314	20241120	141800	130689599	989	987	989	985	4611
315	20241120	141700	126146096	987	987	987	987	123
316	20241120	141600	126024695	989	989	989	989	231
317	20241120	141500	125796236	989	989	989	989	1
318	20241120	141400	125795247	988	988	988	988	2
319	20241120	141300	125793271	989	989	989	989	0
320	20241120	141200	125793271	989	989	989	989	0
321	20241120	141100	125793271	989	987	989	987	538
322	20241120	141000	125261255	989	986	989	986	3
323	20241120	140900	125258291	990	988	990	988	4500
324	20241120	140800	120807897	989	988	989	988	122
325	20241120	140700	120687345	988	987	988	986	1038
326	20241120	140600	119662959	988	988	989	986	861
327	20241120	140500	118812947	989	985	989	985	1000
328	20241120	140400	117827943	985	985	985	985	17
329	20241120	140300	117811198	988	988	988	988	1
330	20241120	140200	117810210	989	989	989	989	0
331	20241120	140100	117810210	989	989	989	989	0
332	20241120	140000	117810210	989	989	989	989	0
333	20241120	135900	117810210	989	989	989	989	1
334	20241120	135800	117809221	985	985	985	985	1
335	20241120	135700	117808236	989	989	989	989	0
336	20241120	135600	117808236	989	988	989	988	297
337	20241120	135500	117514799	984	984	984	984	0
338	20241120	135400	117514799	984	985	985	984	1299
339	20241120	135300	116236577	984	984	984	984	0
340	20241120	135200	116236577	984	988	988	984	12
341	20241120	135100	116224725	988	988	988	988	0
342	20241120	135000	116224725	988	988	988	988	0
343	20241120	134900	116224725	988	985	988	985	30
344	20241120	134800	116195172	985	985	985	985	0
345	20241120	134700	116195172	985	985	985	985	0
346	20241120	134600	116195172	985	985	985	985	0
347	20241120	134500	116195172	985	985	985	985	0
348	20241120	134400	116195172	985	985	985	985	228
349	20241120	134300	115970592	985	985	985	985	1271
350	20241120	134200	114718657	989	989	989	989	0
351	20241120	134100	114718657	989	989	989	989	0
352	20241120	134000	114718657	989	989	989	989	2
353	20241120	133900	114716679	989	989	989	989	0
354	20241120	133800	114716679	989	989	989	989	0
355	20241120	133700	114716679	989	989	989	989	0
356	20241120	133600	114716679	989	989	989	989	1
357	20241120	133500	114715690	989	989	989	989	0
358	20241120	133400	114715690	989	989	989	989	101
359	20241120	133300	114615801	988	988	988	988	1418
360	20241120	133200	113214817	989	988	989	988	607
361	20241120	133100	112615100	988	988	988	988	0
362	20241120	133000	112615100	988	985	988	985	1276
363	20241120	132900	111358237	985	985	985	985	206
364	20241120	132800	111155327	985	985	985	985	60
365	20241120	132700	111096227	984	985	988	984	1446
366	20241120	132600	109672890	985	988	988	985	60
367	20241120	132500	109613640	988	988	988	988	0
368	20241120	132400	109613640	988	988	988	988	109
369	20241120	132300	109505948	989	989	989	989	0
370	20241120	132200	109505948	989	989	989	989	0
371	20241120	132100	109505948	989	989	989	989	0
372	20241120	132000	109505948	989	989	989	989	0
373	20241120	131900	109505948	989	989	989	989	0
374	20241120	131800	109505948	989	989	989	989	20
375	20241120	131700	109486168	989	989	989	989	0
376	20241120	131600	109486168	989	989	989	989	0
377	20241120	131500	109486168	989	989	989	989	0
378	20241120	131400	109486168	989	989	989	989	0
379	20241120	131300	109486168	989	989	989	989	0
380	20241120	131200	109486168	989	989	989	989	0
381	20241120	131100	109486168	989	985	989	983	2395
382	20241120	131000	107130447	989	989	989	989	0
383	20241120	130900	107130447	989	989	989	989	0
384	20241120	130800	107130447	989	989	989	989	500
385	20241120	130700	106635947	989	989	989	989	10
386	20241120	130600	106626057	990	990	990	990	0
387	20241120	130500	106626057	990	990	990	990	1
388	20241120	130400	106625067	989	989	989	989	20
389	20241120	130300	106605287	990	990	990	990	0
390	20241120	130200	106605287	990	990	990	990	0
391	20241120	130100	106605287	990	990	990	990	0
392	20241120	130000	106605287	990	990	990	990	0
393	20241120	125900	106605287	990	990	990	990	0
394	20241120	125800	106605287	990	990	990	990	0
395	20241120	125700	106605287	990	990	990	990	0
396	20241120	125600	106605287	990	990	990	990	0
397	20241120	125500	106605287	990	990	990	990	2
398	20241120	125400	106603307	989	989	989	989	5000
399	20241120	125300	101658307	989	989	989	989	2
400	20241120	125200	101656329	985	985	985	985	102
401	20241120	125100	101555859	990	990	990	990	0
402	20241120	125000	101555859	990	990	990	990	0
403	20241120	124900	101555859	990	990	990	990	0
404	20241120	124800	101555859	990	990	990	990	0
405	20241120	124700	101555859	990	990	990	990	0
406	20241120	124600	101555859	990	990	990	990	0
407	20241120	124500	101555859	990	990	990	990	1
408	20241120	124400	101554869	989	989	989	989	1209
409	20241120	124300	100359168	989	990	990	986	116
410	20241120	124200	100244761	986	986	986	986	24
411	20241120	124100	100221097	990	990	990	990	0
412	20241120	124000	100221097	990	990	990	990	0
413	20241120	123900	100221097	990	990	990	990	0
414	20241120	123800	100221097	990	990	990	990	0
415	20241120	123700	100221097	990	990	990	990	0
416	20241120	123600	100221097	990	990	990	990	33
417	20241120	123500	100188427	990	990	990	990	91
418	20241120	123400	100098337	990	990	990	990	100
419	20241120	123300	99999337	990	990	990	990	10
420	20241120	123200	99989437	990	990	990	990	1008
421	20241120	123100	98991517	990	990	990	990	0
422	20241120	123000	98991517	990	990	990	990	0
423	20241120	122900	98991517	990	990	990	990	0
424	20241120	122800	98991517	990	990	990	990	0
425	20241120	122700	98991517	990	990	990	990	0
426	20241120	122600	98991517	990	990	990	990	0
427	20241120	122500	98991517	990	990	990	990	0
428	20241120	122400	98991517	990	990	990	990	0
429	20241120	122300	98991517	990	990	990	990	0
430	20241120	122200	98991517	990	990	990	990	0
431	20241120	122100	98991517	990	990	990	990	2
432	20241120	122000	98989537	990	990	990	990	0
433	20241120	121900	98989537	990	990	990	990	0
434	20241120	121800	98989537	990	990	990	990	1
435	20241120	121700	98988547	985	985	985	985	0
436	20241120	121600	98988547	985	985	985	985	0
437	20241120	121500	98988547	985	985	985	985	20
438	20241120	121400	98968847	990	990	990	990	200
439	20241120	121300	98770847	990	990	990	990	301
440	20241120	121200	98472857	985	985	985	985	0
441	20241120	121100	98472857	985	985	985	985	1
442	20241120	121000	98471872	990	990	990	990	0
443	20241120	120900	98471872	990	990	990	990	29
444	20241120	120800	98443162	990	990	990	990	0
445	20241120	120700	98443162	990	990	990	990	1
446	20241120	120600	98442172	990	990	990	990	38
447	20241120	120500	98404552	990	990	990	990	0
448	20241120	120400	98404552	990	990	990	990	0
449	20241120	120300	98404552	990	990	990	990	0
450	20241120	120200	98404552	990	990	990	990	0
451	20241120	120100	98404552	990	990	990	990	0
452	20241120	120000	98404552	990	990	990	990	0
453	20241120	115900	98404552	990	990	990	990	0
454	20241120	115800	98404552	990	990	990	990	3
455	20241120	115700	98401582	989	989	989	989	30
456	20241120	115600	98371912	989	989	989	989	0
457	20241120	115500	98371912	989	989	989	989	24
458	20241120	115400	98348176	989	989	989	989	1
459	20241120	115300	98347187	984	984	984	984	0
460	20241120	115200	98347187	984	984	984	984	68
461	20241120	115100	98280275	990	990	990	990	7
462	20241120	115000	98273345	990	990	990	990	0
463	20241120	114900	98273345	990	990	990	990	0
464	20241120	114800	98273345	990	990	990	990	1521
465	20241120	114700	96767555	990	986	990	984	5084
466	20241120	114600	91756897	990	990	990	990	1
467	20241120	114500	91755907	987	987	987	987	1
468	20241120	114400	91754920	990	990	990	990	1
469	20241120	114300	91753930	987	987	987	987	3
470	20241120	114200	91750969	987	987	987	987	3
471	20241120	114100	91748008	987	987	987	987	2
472	20241120	114000	91746034	987	987	987	987	105
473	20241120	113900	91642399	987	990	990	987	45
474	20241120	113800	91597879	990	987	990	987	18
475	20241120	113700	91580110	990	987	990	987	4
476	20241120	113600	91576159	990	989	990	987	1012
477	20241120	113500	90575292	990	990	990	990	0
478	20241120	113400	90575292	990	990	990	990	0
479	20241120	113300	90575292	990	990	990	990	0
480	20241120	113200	90575292	990	990	990	990	11
481	20241120	113100	90564402	990	990	990	990	0
482	20241120	113000	90564402	990	990	990	990	0
483	20241120	112900	90564402	990	990	990	990	0
484	20241120	112800	90564402	990	990	990	990	0
485	20241120	112700	90564402	990	990	990	990	0
486	20241120	112600	90564402	990	990	990	990	0
487	20241120	112500	90564402	990	990	990	990	0
488	20241120	112400	90564402	990	990	990	990	0
489	20241120	112300	90564402	990	990	990	990	1
490	20241120	112200	90563412	987	987	987	987	0
491	20241120	112100	90563412	987	987	987	987	283
492	20241120	112000	90284091	991	991	991	991	0
493	20241120	111900	90284091	991	991	991	991	20
494	20241120	111800	90264271	991	991	991	991	1
495	20241120	111700	90263280	987	987	987	987	0
496	20241120	111600	90263280	987	987	987	987	1
497	20241120	111500	90262293	991	991	991	991	73
498	20241120	111400	90189950	991	991	991	991	200
499	20241120	111300	89991750	991	991	991	991	0
500	20241120	111200	89991750	991	991	991	991	5
501	20241120	111100	89986795	991	991	991	991	0
502	20241120	111000	89986795	991	991	991	991	0
503	20241120	110900	89986795	991	992	992	986	104
504	20241120	110800	89884233	992	992	992	992	1000
505	20241120	110700	88892233	992	992	992	992	0
506	20241120	110600	88892233	992	992	992	992	0
507	20241120	110500	88892233	992	992	992	992	0
508	20241120	110400	88892233	992	992	992	992	20
509	20241120	110300	88872393	993	993	993	993	0
510	20241120	110200	88872393	993	993	993	993	0
511	20241120	110100	88872393	993	993	993	993	0
512	20241120	110000	88872393	993	993	993	993	0
513	20241120	105900	88872393	993	986	993	986	6244
514	20241120	105800	82703300	984	986	986	984	424
515	20241120	105700	82285238	983	983	983	983	513
516	20241120	105600	81780959	986	986	986	986	0
517	20241120	105500	81780959	986	986	986	986	378
518	20241120	105400	81408251	984	984	984	984	10
519	20241120	105300	81398411	988	988	988	988	10
520	20241120	105200	81388531	988	988	988	988	0
521	20241120	105100	81388531	988	988	988	988	0
522	20241120	105000	81388531	988	988	988	988	18
523	20241120	104900	81370747	988	988	988	988	1
524	20241120	104800	81369759	985	985	985	985	20
525	20241120	104700	81350059	988	988	988	988	11
526	20241120	104600	81339191	988	987	988	987	1007
527	20241120	104500	80345276	986	985	986	985	208
528	20241120	104400	80140394	980	980	980	980	0
529	20241120	104300	80140394	980	984	984	980	10031
530	20241120	104200	70295432	985	983	985	983	143
531	20241120	104100	70154861	983	982	983	982	422
532	20241120	104000	69740456	982	985	985	982	1546
533	20241120	103900	68217649	980	980	980	980	0
534	20241120	103800	68217649	980	982	982	980	4101
535	20241120	103700	64196264	985	985	985	985	111
536	20241120	103600	64086929	985	986	987	985	6
537	20241120	103500	64081016	982	982	982	982	142
538	20241120	103400	63941572	980	983	983	980	1100
539	20241120	103300	62862674	987	987	987	987	0
540	20241120	103200	62862674	987	987	987	987	0
541	20241120	103100	62862674	987	987	987	987	1
542	20241120	103000	62861687	985	985	985	985	2
543	20241120	102900	62859717	987	987	987	987	0
544	20241120	102800	62859717	987	987	987	987	2001
545	20241120	102700	60884730	987	987	987	987	0
546	20241120	102600	60884730	987	987	987	987	0
547	20241120	102500	60884730	987	987	987	987	0
548	20241120	102400	60884730	987	987	987	987	0
549	20241120	102300	60884730	987	987	987	987	0
550	20241120	102200	60884730	987	987	987	987	0
551	20241120	102100	60884730	987	982	987	982	51
552	20241120	102000	60834643	982	982	982	982	0
553	20241120	101900	60834643	982	982	982	982	100
554	20241120	101800	60736443	987	987	987	987	0
555	20241120	101700	60736443	987	987	987	987	405
556	20241120	101600	60336708	987	982	987	982	4
557	20241120	101500	60332775	987	987	987	987	0
558	20241120	101400	60332775	987	983	987	982	118
559	20241120	101300	60216784	987	987	987	987	0
560	20241120	101200	60216784	987	987	987	987	0
561	20241120	101100	60216784	987	982	987	982	512
562	20241120	101000	59713995	982	982	982	982	2
563	20241120	100900	59712031	988	988	988	988	0
564	20241120	100800	59712031	988	988	988	988	0
565	20241120	100700	59712031	988	988	988	988	50
566	20241120	100600	59662631	988	983	988	983	99
567	20241120	100500	59565299	988	988	988	988	0
568	20241120	100400	59565299	988	988	988	988	0
569	20241120	100300	59565299	988	988	988	988	0
570	20241120	100200	59565299	988	987	988	987	90
571	20241120	100100	59476417	987	987	987	987	383
572	20241120	100000	59098396	987	987	987	987	0
573	20241120	095900	59098396	987	987	987	987	214
574	20241120	095800	58887178	987	987	987	987	0
575	20241120	095700	58887178	987	987	987	987	0
576	20241120	095600	58887178	987	987	987	987	0
577	20241120	095500	58887178	987	987	987	982	34
578	20241120	095400	58853675	987	987	987	987	1
579	20241120	095300	58852688	986	986	986	986	0
580	20241120	095200	58852688	986	986	986	986	8
581	20241120	095100	58844800	982	983	983	982	2
582	20241120	095000	58842835	983	983	983	983	1
583	20241120	094900	58841852	983	983	983	983	1
584	20241120	094800	58840869	988	981	988	980	14142
585	20241120	094700	44981036	980	990	990	980	6010
586	20241120	094600	39086209	987	987	987	987	4
587	20241120	094500	39082261	990	990	990	990	1
588	20241120	094400	39081271	993	992	993	992	13
589	20241120	094300	39068368	992	992	992	992	5
590	20241120	094200	39063408	992	990	992	990	6
591	20241120	094100	39057462	993	993	993	993	0
592	20241120	094000	39057462	993	992	993	984	77
593	20241120	093900	38981237	993	992	994	992	134
594	20241120	093800	38848291	993	992	994	992	208
595	20241120	093700	38641793	992	992	993	992	67
596	20241120	093600	38575268	993	993	993	992	7
597	20241120	093500	38568319	990	990	990	990	5
598	20241120	093400	38563369	993	993	993	993	0
599	20241120	093300	38563369	993	985	993	984	59
600	20241120	093200	38505294	993	987	993	986	4227
601	20241120	093100	34335193	986	987	987	986	31
602	20241120	093000	34304626	987	990	990	987	209
603	20241120	092900	34097738	993	993	993	993	20
604	20241120	092800	34077878	994	994	994	994	691
605	20241120	092700	33391024	994	994	994	994	2252
606	20241120	092600	31152536	994	994	994	994	1
607	20241120	092500	31151542	995	995	995	995	35
608	20241120	092400	31116717	995	995	995	995	0
609	20241120	092300	31116717	995	995	995	995	0
610	20241120	092200	31116717	995	995	995	995	0
611	20241120	092100	31116717	995	995	995	995	1
612	20241120	092000	31115722	986	986	986	986	0
613	20241120	091900	31115722	986	986	986	986	0
614	20241120	091800	31115722	986	986	986	986	1
615	20241120	091700	31114736	986	986	986	986	402
616	20241120	091600	30718364	996	989	996	989	38
617	20241120	091500	30680763	996	996	996	996	0
618	20241120	091400	30680763	996	996	996	996	0
619	20241120	091300	30680763	996	996	996	996	0
620	20241120	091200	30680763	996	996	996	996	0
621	20241120	091100	30680763	996	990	996	982	1616
622	20241120	091000	29089995	997	997	997	997	0
623	20241120	090900	29089995	997	992	997	990	933
624	20241120	090800	28163391	990	990	990	990	4581
625	20241120	090700	23628201	993	993	993	993	3
626	20241120	090600	23625222	989	989	989	989	7579
627	20241120	090500	16129591	993	993	993	993	6
628	20241120	090400	16123633	993	993	993	993	682
629	20241120	090300	15446407	993	993	993	993	1
630	20241120	090200	15445414	994	994	994	994	0
631	20241120	090100	15445414	994	994	994	994	0
632	20241120	090000	15445414	994	980	994	980	15757