KissMeData/219550/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	203800	457226547	991	991	991	991	799
3	20231117	203700	457226547	991	991	991	991	0
4	20231117	203600	457226547	991	991	991	991	0
5	20231117	203500	457226547	991	991	991	991	0
6	20231117	203400	457226547	991	991	991	991	0
7	20231117	203300	457226547	991	991	991	991	0
8	20231117	203200	457226547	991	991	991	991	0
9	20231117	203100	457226547	991	991	991	991	0
10	20231117	203000	457226547	991	991	991	991	0
11	20231117	202900	457226547	991	991	991	991	0
12	20231117	202800	457226547	991	991	991	991	0
13	20231117	202700	457226547	991	991	991	991	0
14	20231117	202600	457226547	991	991	991	991	0
15	20231117	202500	457226547	991	991	991	991	0
16	20231117	202400	457226547	991	991	991	991	0
17	20231117	202300	457226547	991	991	991	991	0
18	20231117	202200	457226547	991	991	991	991	0
19	20231117	202100	457226547	991	991	991	991	0
20	20231117	202000	457226547	991	991	991	991	0
21	20231117	201900	457226547	991	991	991	991	0
22	20231117	201800	457226547	991	991	991	991	0
23	20231117	201700	457226547	991	991	991	991	0
24	20231117	201600	457226547	991	991	991	991	0
25	20231117	201500	457226547	991	991	991	991	0
26	20231117	201400	457226547	991	991	991	991	0
27	20231117	201300	457226547	991	991	991	991	0
28	20231117	201200	457226547	991	991	991	991	0
29	20231117	201100	457226547	991	991	991	991	0
30	20231117	201000	457226547	991	991	991	991	0
31	20231117	200900	457226547	991	991	991	991	0
32	20231117	200800	457226547	991	991	991	991	799
33	20231117	200700	457226547	991	991	991	991	0
34	20231117	200600	457226547	991	991	991	991	0
35	20231117	200500	457226547	991	991	991	991	0
36	20231117	200400	457226547	991	991	991	991	0
37	20231117	200300	457226547	991	991	991	991	0
38	20231117	200200	457226547	991	991	991	991	0
39	20231117	200100	457226547	991	991	991	991	0
40	20231117	200000	457226547	991	991	991	991	0
41	20231117	195900	457226547	991	991	991	991	0
42	20231117	195800	457226547	991	991	991	991	0
43	20231117	195700	457226547	991	991	991	991	0
44	20231117	195600	457226547	991	991	991	991	0
45	20231117	195500	457226547	991	991	991	991	0
46	20231117	195400	457226547	991	991	991	991	0
47	20231117	195300	457226547	991	991	991	991	0
48	20231117	195200	457226547	991	991	991	991	0
49	20231117	195100	457226547	991	991	991	991	0
50	20231117	195000	457226547	991	991	991	991	0
51	20231117	194900	457226547	991	991	991	991	0
52	20231117	194800	457226547	991	991	991	991	0
53	20231117	194700	457226547	991	991	991	991	0
54	20231117	194600	457226547	991	991	991	991	0
55	20231117	194500	457226547	991	991	991	991	0
56	20231117	194400	457226547	991	991	991	991	0
57	20231117	194300	457226547	991	991	991	991	0
58	20231117	194200	457226547	991	991	991	991	0
59	20231117	194100	457226547	991	991	991	991	0
60	20231117	194000	457226547	991	991	991	991	0
61	20231117	193900	457226547	991	991	991	991	0
62	20231117	193800	457226547	991	991	991	991	799
63	20231117	193700	457226547	991	991	991	991	0
64	20231117	193600	457226547	991	991	991	991	0
65	20231117	193500	457226547	991	991	991	991	0
66	20231117	193400	457226547	991	991	991	991	0
67	20231117	193300	457226547	991	991	991	991	0
68	20231117	193200	457226547	991	991	991	991	0
69	20231117	193100	457226547	991	991	991	991	0
70	20231117	193000	457226547	991	991	991	991	0
71	20231117	192900	457226547	991	991	991	991	0
72	20231117	192800	457226547	991	991	991	991	0
73	20231117	192700	457226547	991	991	991	991	0
74	20231117	192600	457226547	991	991	991	991	0
75	20231117	192500	457226547	991	991	991	991	0
76	20231117	192400	457226547	991	991	991	991	0
77	20231117	192300	457226547	991	991	991	991	0
78	20231117	192200	457226547	991	991	991	991	0
79	20231117	192100	457226547	991	991	991	991	0
80	20231117	192000	457226547	991	991	991	991	0
81	20231117	191900	457226547	991	991	991	991	0
82	20231117	191800	457226547	991	991	991	991	0
83	20231117	191700	457226547	991	991	991	991	0
84	20231117	191600	457226547	991	991	991	991	0
85	20231117	191500	457226547	991	991	991	991	0
86	20231117	191400	457226547	991	991	991	991	0
87	20231117	191300	457226547	991	991	991	991	0
88	20231117	191200	457226547	991	991	991	991	0
89	20231117	191100	457226547	991	991	991	991	0
90	20231117	191000	457226547	991	991	991	991	0
91	20231117	190900	457226547	991	991	991	991	0
92	20231117	190800	457226547	991	991	991	991	799
93	20231117	190700	457226547	991	991	991	991	0
94	20231117	190600	457226547	991	991	991	991	0
95	20231117	190500	457226547	991	991	991	991	0
96	20231117	190400	457226547	991	991	991	991	0
97	20231117	190300	457226547	991	991	991	991	0
98	20231117	190200	457226547	991	991	991	991	0
99	20231117	190100	457226547	991	991	991	991	0
100	20231117	190000	457226547	991	991	991	991	0
101	20231117	185900	457226547	991	991	991	991	0
102	20231117	185800	457226547	991	991	991	991	0
103	20231117	185700	457226547	991	991	991	991	0
104	20231117	185600	457226547	991	991	991	991	0
105	20231117	185500	457226547	991	991	991	991	0
106	20231117	185400	457226547	991	991	991	991	0
107	20231117	185300	457226547	991	991	991	991	0
108	20231117	185200	457226547	991	991	991	991	0
109	20231117	185100	457226547	991	991	991	991	0
110	20231117	185000	457226547	991	991	991	991	0
111	20231117	184900	457226547	991	991	991	991	0
112	20231117	184800	457226547	991	991	991	991	0
113	20231117	184700	457226547	991	991	991	991	0
114	20231117	184600	457226547	991	991	991	991	0
115	20231117	184500	457226547	991	991	991	991	0
116	20231117	184400	457226547	991	991	991	991	0
117	20231117	184300	457226547	991	991	991	991	0
118	20231117	184200	457226547	991	991	991	991	0
119	20231117	184100	457226547	991	991	991	991	0
120	20231117	184000	457226547	991	991	991	991	0
121	20231117	183900	457226547	991	991	991	991	0
122	20231117	183800	457226547	991	991	991	991	799
123	20231117	183700	457226547	991	991	991	991	0
124	20231117	183600	457226547	991	991	991	991	0
125	20231117	183500	457226547	991	991	991	991	0
126	20231117	183400	457226547	991	991	991	991	0
127	20231117	183300	457226547	991	991	991	991	0
128	20231117	183200	457226547	991	991	991	991	0
129	20231117	183100	457226547	991	991	991	991	0
130	20231117	183000	457226547	991	991	991	991	0
131	20231117	182900	457226547	991	991	991	991	0
132	20231117	182800	457226547	991	991	991	991	0
133	20231117	182700	457226547	991	991	991	991	0
134	20231117	182600	457226547	991	991	991	991	0
135	20231117	182500	457226547	991	991	991	991	0
136	20231117	182400	457226547	991	991	991	991	0
137	20231117	182300	457226547	991	991	991	991	0
138	20231117	182200	457226547	991	991	991	991	0
139	20231117	182100	457226547	991	991	991	991	0
140	20231117	182000	457226547	991	991	991	991	0
141	20231117	181900	457226547	991	991	991	991	0
142	20231117	181800	457226547	991	991	991	991	0
143	20231117	181700	457226547	991	991	991	991	0
144	20231117	181600	457226547	991	991	991	991	0
145	20231117	181500	457226547	991	991	991	991	0
146	20231117	181400	457226547	991	991	991	991	0
147	20231117	181300	457226547	991	991	991	991	0
148	20231117	181200	457226547	991	991	991	991	0
149	20231117	181100	457226547	991	991	991	991	0
150	20231117	181000	457226547	991	991	991	991	0
151	20231117	180900	457226547	991	991	991	991	0
152	20231117	180800	457226547	991	991	991	991	799
153	20231117	180700	457226547	991	991	991	991	0
154	20231117	180600	457226547	991	991	991	991	0
155	20231117	180500	457226547	991	991	991	991	0
156	20231117	180400	457226547	991	991	991	991	0
157	20231117	180300	457226547	991	991	991	991	0
158	20231117	180200	457226547	991	991	991	991	0
159	20231117	180100	457226547	991	991	991	991	0
160	20231117	180000	457226547	991	991	991	991	0
161	20231117	175900	457226547	991	991	991	991	0
162	20231117	175800	457226547	991	991	991	991	0
163	20231117	175700	457226547	991	991	991	991	0
164	20231117	175600	457226547	991	991	991	991	0
165	20231117	175500	457226547	991	991	991	991	0
166	20231117	175400	457226547	991	991	991	991	0
167	20231117	175300	457226547	991	991	991	991	0
168	20231117	175200	457226547	991	991	991	991	0
169	20231117	175100	457226547	991	991	991	991	0
170	20231117	175000	457226547	991	991	991	991	0
171	20231117	174900	457226547	991	991	991	991	0
172	20231117	174800	457226547	991	991	991	991	0
173	20231117	174700	457226547	991	991	991	991	0
174	20231117	174600	457226547	991	991	991	991	0
175	20231117	174500	457226547	991	991	991	991	0
176	20231117	174400	457226547	991	991	991	991	0
177	20231117	174300	457226547	991	991	991	991	0
178	20231117	174200	457226547	991	991	991	991	0
179	20231117	174100	457226547	991	991	991	991	0
180	20231117	174000	457226547	991	991	991	991	0
181	20231117	173900	457226547	991	991	991	991	0
182	20231117	173800	457226547	991	991	991	991	799
183	20231117	173700	457226547	991	991	991	991	0
184	20231117	173600	457226547	991	991	991	991	0
185	20231117	173500	457226547	991	991	991	991	0
186	20231117	173400	457226547	991	991	991	991	0
187	20231117	173300	457226547	991	991	991	991	0
188	20231117	173200	457226547	991	991	991	991	0
189	20231117	173100	457226547	991	991	991	991	0
190	20231117	173000	457226547	991	991	991	991	0
191	20231117	172900	457226547	991	991	991	991	0
192	20231117	172800	457226547	991	991	991	991	0
193	20231117	172700	457226547	991	991	991	991	0
194	20231117	172600	457226547	991	991	991	991	0
195	20231117	172500	457226547	991	991	991	991	0
196	20231117	172400	457226547	991	991	991	991	0
197	20231117	172300	457226547	991	991	991	991	0
198	20231117	172200	457226547	991	991	991	991	0
199	20231117	172100	457226547	991	991	991	991	0
200	20231117	172000	457226547	991	991	991	991	0
201	20231117	171900	457226547	991	991	991	991	0
202	20231117	171800	457226547	991	991	991	991	0
203	20231117	171700	457226547	991	991	991	991	0
204	20231117	171600	457226547	991	991	991	991	0
205	20231117	171500	457226547	991	991	991	991	0
206	20231117	171400	457226547	991	991	991	991	0
207	20231117	171300	457226547	991	991	991	991	0
208	20231117	171200	457226547	991	991	991	991	0
209	20231117	171100	457226547	991	991	991	991	0
210	20231117	171000	457226547	991	991	991	991	0
211	20231117	170900	457226547	991	991	991	991	0
212	20231117	170800	457226547	991	991	991	991	799
213	20231117	170700	457226547	991	991	991	991	0
214	20231117	170600	457226547	991	991	991	991	0
215	20231117	170500	457226547	991	991	991	991	0
216	20231117	170400	457226547	991	991	991	991	0
217	20231117	170300	457226547	991	991	991	991	0
218	20231117	170200	457226547	991	991	991	991	0
219	20231117	170100	457226547	991	991	991	991	0
220	20231117	170000	457226547	991	991	991	991	0
221	20231117	165900	457226547	991	991	991	991	0
222	20231117	165800	457226547	991	991	991	991	0
223	20231117	165700	457226547	991	991	991	991	0
224	20231117	165600	457226547	991	991	991	991	0
225	20231117	165500	457226547	991	991	991	991	0
226	20231117	165400	457226547	991	991	991	991	0
227	20231117	165300	457226547	991	991	991	991	0
228	20231117	165200	457226547	991	991	991	991	0
229	20231117	165100	457226547	991	991	991	991	0
230	20231117	165000	457226547	991	991	991	991	0
231	20231117	164900	457226547	991	991	991	991	0
232	20231117	164800	457226547	991	991	991	991	0
233	20231117	164700	457226547	991	991	991	991	0
234	20231117	164600	457226547	991	991	991	991	0
235	20231117	164500	457226547	991	991	991	991	0
236	20231117	164400	457226547	991	991	991	991	0
237	20231117	164300	457226547	991	991	991	991	0
238	20231117	164200	457226547	991	991	991	991	0
239	20231117	164100	457226547	991	991	991	991	0
240	20231117	164000	457226547	991	991	991	991	0
241	20231117	163900	457226547	991	991	991	991	0
242	20231117	163800	457226547	991	991	991	991	799
243	20231117	163700	457226547	991	991	991	991	0
244	20231117	163600	457226547	991	991	991	991	0
245	20231117	163500	457226547	991	991	991	991	0
246	20231117	163400	457226547	991	991	991	991	0
247	20231117	163300	457226547	991	991	991	991	0
248	20231117	163200	457226547	991	991	991	991	0
249	20231117	163100	457226547	991	991	991	991	0
250	20231117	163000	457226547	991	991	991	991	0
251	20231117	162900	457226547	991	991	991	991	0
252	20231117	162800	457226547	991	991	991	991	0
253	20231117	162700	457226547	991	991	991	991	0
254	20231117	162600	457226547	991	991	991	991	0
255	20231117	162500	457226547	991	991	991	991	0
256	20231117	162400	457226547	991	991	991	991	0
257	20231117	162300	457226547	991	991	991	991	0
258	20231117	162200	457226547	991	991	991	991	0
259	20231117	162100	457226547	991	991	991	991	0
260	20231117	162000	457226547	991	991	991	991	0
261	20231117	161900	457226547	991	991	991	991	0
262	20231117	161800	457226547	991	991	991	991	0
263	20231117	161700	457226547	991	991	991	991	0
264	20231117	161600	457226547	991	991	991	991	0
265	20231117	161500	457226547	991	991	991	991	0
266	20231117	161400	457226547	991	991	991	991	0
267	20231117	161300	457226547	991	991	991	991	0
268	20231117	161200	457226547	991	991	991	991	0
269	20231117	161100	457226547	991	991	991	991	0
270	20231117	161000	457226547	991	991	991	991	0
271	20231117	160900	457226547	991	991	991	991	0
272	20231117	160800	457226547	991	991	991	991	799
273	20231117	160700	457226547	991	991	991	991	0
274	20231117	160600	457226547	991	991	991	991	0
275	20231117	160500	457226547	991	991	991	991	0
276	20231117	160400	457226547	991	991	991	991	0
277	20231117	160300	457226547	991	991	991	991	0
278	20231117	160200	457226547	991	991	991	991	0
279	20231117	160100	457226547	991	991	991	991	0
280	20231117	160000	457226547	991	991	991	991	0
281	20231117	155900	457226547	991	991	991	991	0
282	20231117	155800	457226547	991	991	991	991	0
283	20231117	155700	457226547	991	991	991	991	0
284	20231117	155600	457226547	991	991	991	991	0
285	20231117	155500	457226547	991	991	991	991	0
286	20231117	155400	457226547	991	991	991	991	0
287	20231117	155300	457226547	991	991	991	991	0
288	20231117	155200	457226547	991	991	991	991	0
289	20231117	155100	457226547	991	991	991	991	0
290	20231117	155000	457226547	991	991	991	991	0
291	20231117	154900	457226547	991	991	991	991	0
292	20231117	154800	457226547	991	991	991	991	0
293	20231117	154700	457226547	991	991	991	991	0
294	20231117	154600	457226547	991	991	991	991	0
295	20231117	154500	457226547	991	991	991	991	0
296	20231117	154400	457226547	991	991	991	991	0
297	20231117	154300	457226547	991	991	991	991	0
298	20231117	154200	457226547	991	991	991	991	0
299	20231117	154100	457226547	991	991	991	991	0
300	20231117	154000	457226547	991	991	991	991	0
301	20231117	153900	457226547	991	991	991	991	0
302	20231117	153800	457226547	991	991	991	991	799
303	20231117	153700	457226547	991	991	991	991	0
304	20231117	153600	457226547	991	991	991	991	0
305	20231117	153500	457226547	991	991	991	991	0
306	20231117	153400	457226547	991	991	991	991	0
307	20231117	153300	457226547	991	991	991	991	0
308	20231117	153200	457226547	991	991	991	991	0
309	20231117	153100	457226547	991	991	991	991	0
310	20231117	153000	457226547	991	991	991	991	799
311	20231117	152900	456434738	991	991	991	991	0
312	20231117	152800	456434738	991	991	991	991	0
313	20231117	152700	456434738	991	991	991	991	0
314	20231117	152600	456434738	991	991	991	991	0
315	20231117	152500	456434738	991	991	991	991	0
316	20231117	152400	456434738	991	991	991	991	0
317	20231117	152300	456434738	991	991	991	991	0
318	20231117	152200	456434738	991	991	991	991	0
319	20231117	152100	456434738	991	991	991	991	0
320	20231117	152000	456434738	991	991	991	991	0
321	20231117	151900	456434738	991	992	992	991	2
322	20231117	151800	456432755	992	992	992	992	0
323	20231117	151700	456432755	992	990	992	984	3976
324	20231117	151600	452516704	991	991	992	991	540
325	20231117	151500	451981342	992	992	992	992	0
326	20231117	151400	451981342	992	991	992	991	623
327	20231117	151300	451363426	990	990	991	990	1490
328	20231117	151200	449888260	988	991	991	988	909
329	20231117	151100	448989872	990	990	990	990	37
330	20231117	151000	448953242	990	990	990	990	3
331	20231117	150900	448950272	991	991	991	991	207
332	20231117	150800	448745135	991	995	995	991	4386
333	20231117	150700	444391541	995	995	995	995	174
334	20231117	150600	444218411	995	995	995	995	138
335	20231117	150500	444081101	997	997	997	997	0
336	20231117	150400	444081101	997	996	997	996	1473
337	20231117	150300	442612993	997	997	997	997	1001
338	20231117	150200	441614996	997	995	997	995	45
339	20231117	150100	441570133	997	995	997	995	129
340	20231117	150000	441441578	995	998	998	995	2116
341	20231117	145900	439332922	998	997	998	997	3563
342	20231117	145800	435780511	998	996	999	996	6899
343	20231117	145700	428897180	996	996	996	996	10236
344	20231117	145600	418702124	1000	1006	1006	996	1399
345	20231117	145500	417304410	1000	1002	1008	1000	13548
346	20231117	145400	403754537	1009	1002	1009	1000	4333
347	20231117	145300	399398888	1005	1001	1005	1000	2958
348	20231117	145200	396438002	1001	998	1001	998	9143
349	20231117	145100	387299472	999	999	999	999	600
350	20231117	145000	386700072	997	991	997	991	10464
351	20231117	144900	376270423	991	997	999	991	5396
352	20231117	144800	370910968	996	993	996	993	2607
353	20231117	144700	368318374	992	991	992	991	1443
354	20231117	144600	366887003	988	986	990	986	3644
355	20231117	144500	363286339	989	990	990	989	800
356	20231117	144400	362494839	993	990	993	990	475
357	20231117	144300	362024553	990	993	993	990	102
358	20231117	144200	361923570	990	1002	1002	986	6471
359	20231117	144100	355470436	1002	995	1003	990	15879
360	20231117	144000	339703818	996	1006	1018	990	67949
361	20231117	143900	272242190	1003	996	1020	996	5306
362	20231117	143800	266847974	1016	990	1016	990	6860
363	20231117	143700	259986203	990	990	990	988	1816
364	20231117	143600	258189995	990	1002	1020	978	15687
365	20231117	143500	242503155	979	985	1000	976	21152
366	20231117	143400	221409184	985	967	996	967	30924
367	20231117	143300	191034667	968	967	968	967	10315
368	20231117	143200	181049834	968	965	968	965	2375
369	20231117	143100	178751533	963	963	963	963	6
370	20231117	143000	178745755	963	963	963	963	0
371	20231117	142900	178745755	963	963	963	963	248
372	20231117	142800	178506931	961	963	963	961	3723
373	20231117	142700	174929116	966	966	966	966	0
374	20231117	142600	174929116	966	966	966	966	0
375	20231117	142500	174929116	966	966	966	966	0
376	20231117	142400	174929116	966	966	966	966	50
377	20231117	142300	174880816	967	967	967	967	0
378	20231117	142200	174880816	967	967	967	967	0
379	20231117	142100	174880816	967	962	967	962	569
380	20231117	142000	174333061	962	962	962	962	3
381	20231117	141900	174330175	962	962	962	962	0
382	20231117	141800	174330175	962	962	962	962	0
383	20231117	141700	174330175	962	962	962	962	2300
384	20231117	141600	172117575	963	963	963	963	1
385	20231117	141500	172116612	963	963	963	963	0
386	20231117	141400	172116612	963	963	963	963	0
387	20231117	141300	172116612	963	964	964	963	711
388	20231117	141200	171431411	966	966	966	966	0
389	20231117	141100	171431411	966	966	966	966	338
390	20231117	141000	171104903	967	967	967	967	0
391	20231117	140900	171104903	967	967	967	967	0
392	20231117	140800	171104903	967	967	967	967	0
393	20231117	140700	171104903	967	967	967	967	0
394	20231117	140600	171104903	967	967	967	967	0
395	20231117	140500	171104903	967	967	967	967	0
396	20231117	140400	171104903	967	967	967	967	2
397	20231117	140300	171102969	967	967	967	967	0
398	20231117	140200	171102969	967	967	967	967	200
399	20231117	140100	170909569	967	966	967	966	2
400	20231117	140000	170907636	966	966	966	966	0
401	20231117	135900	170907636	966	966	966	966	0
402	20231117	135800	170907636	966	966	966	966	0
403	20231117	135700	170907636	966	966	966	966	0
404	20231117	135600	170907636	966	966	966	966	0
405	20231117	135500	170907636	966	966	966	966	0
406	20231117	135400	170907636	966	966	966	966	998
407	20231117	135300	169943568	965	965	965	965	6
408	20231117	135200	169937778	968	968	968	968	0
409	20231117	135100	169937778	968	968	968	968	0
410	20231117	135000	169937778	968	968	968	968	0
411	20231117	134900	169937778	968	968	968	968	0
412	20231117	134800	169937778	968	968	968	968	0
413	20231117	134700	169937778	968	968	968	968	0
414	20231117	134600	169937778	968	968	968	968	0
415	20231117	134500	169937778	968	968	968	968	0
416	20231117	134400	169937778	968	968	968	968	0
417	20231117	134300	169937778	968	968	968	968	0
418	20231117	134200	169937778	968	968	968	968	0
419	20231117	134100	169937778	968	968	968	968	0
420	20231117	134000	169937778	968	968	968	968	1
421	20231117	133900	169936810	964	964	964	964	0
422	20231117	133800	169936810	964	964	964	964	0
423	20231117	133700	169936810	964	964	964	964	0
424	20231117	133600	169936810	964	964	964	964	0
425	20231117	133500	169936810	964	964	964	964	0
426	20231117	133400	169936810	964	964	964	964	0
427	20231117	133300	169936810	964	964	964	964	0
428	20231117	133200	169936810	964	964	964	964	2317
429	20231117	133100	167703222	962	962	962	962	0
430	20231117	133000	167703222	962	962	962	962	0
431	20231117	132900	167703222	962	962	962	962	1096
432	20231117	132800	166648870	962	962	962	962	0
433	20231117	132700	166648870	962	962	962	962	0
434	20231117	132600	166648870	962	962	962	962	0
435	20231117	132500	166648870	962	962	962	962	1000
436	20231117	132400	165686870	962	962	962	962	104
437	20231117	132300	165586822	961	961	961	961	3323
438	20231117	132200	162393419	961	961	961	961	0
439	20231117	132100	162393419	961	961	961	961	0
440	20231117	132000	162393419	961	961	961	961	0
441	20231117	131900	162393419	961	961	961	961	0
442	20231117	131800	162393419	961	961	961	961	0
443	20231117	131700	162393419	961	961	961	961	0
444	20231117	131600	162393419	961	961	961	961	0
445	20231117	131500	162393419	961	961	961	961	1556
446	20231117	131400	160898103	963	963	963	963	200
447	20231117	131300	160705503	963	963	963	963	0
448	20231117	131200	160705503	963	963	963	963	0
449	20231117	131100	160705503	963	962	963	962	3000
450	20231117	131000	157818340	962	962	962	962	0
451	20231117	130900	157818340	962	962	962	962	0
452	20231117	130800	157818340	962	962	962	962	0
453	20231117	130700	157818340	962	962	962	962	1531
454	20231117	130600	156345518	962	962	962	962	0
455	20231117	130500	156345518	962	962	962	962	0
456	20231117	130400	156345518	962	962	962	962	0
457	20231117	130300	156345518	962	962	962	962	551
458	20231117	130200	155815456	962	962	962	962	0
459	20231117	130100	155815456	962	962	962	962	0
460	20231117	130000	155815456	962	962	962	962	0
461	20231117	125900	155815456	962	962	962	962	101
462	20231117	125800	155718294	962	962	962	962	0
463	20231117	125700	155718294	962	962	962	962	0
464	20231117	125600	155718294	962	962	962	962	0
465	20231117	125500	155718294	962	962	962	962	105
466	20231117	125400	155617284	962	962	962	962	7060
467	20231117	125300	148825564	962	962	962	962	16
468	20231117	125200	148810172	962	962	962	962	2100
469	20231117	125100	146789972	962	962	962	962	0
470	20231117	125000	146789972	962	962	962	962	0
471	20231117	124900	146789972	962	962	962	962	1800
472	20231117	124800	145058372	963	963	963	963	10
473	20231117	124700	145048742	963	963	963	963	50
474	20231117	124600	145000592	963	963	963	963	250
475	20231117	124500	144759842	963	963	963	963	6
476	20231117	124400	144754064	963	964	964	963	423
477	20231117	124300	144346295	964	964	964	964	0
478	20231117	124200	144346295	964	964	964	964	0
479	20231117	124100	144346295	964	964	964	964	51
480	20231117	124000	144297131	964	964	964	964	3
481	20231117	123900	144294239	964	964	964	964	28
482	20231117	123800	144267247	961	961	961	961	0
483	20231117	123700	144267247	961	961	961	961	0
484	20231117	123600	144267247	961	961	961	961	0
485	20231117	123500	144267247	961	961	961	961	0
486	20231117	123400	144267247	961	961	961	961	0
487	20231117	123300	144267247	961	961	961	961	0
488	20231117	123200	144267247	961	961	961	961	0
489	20231117	123100	144267247	961	961	961	961	0
490	20231117	123000	144267247	961	961	961	961	0
491	20231117	122900	144267247	961	961	961	961	0
492	20231117	122800	144267247	961	961	961	961	0
493	20231117	122700	144267247	961	962	962	961	95
494	20231117	122600	144175860	962	962	962	962	0
495	20231117	122500	144175860	962	962	962	962	0
496	20231117	122400	144175860	962	962	962	962	0
497	20231117	122300	144175860	962	962	962	962	0
498	20231117	122200	144175860	962	962	962	962	0
499	20231117	122100	144175860	962	962	962	962	206
500	20231117	122000	143977688	964	964	964	964	0
501	20231117	121900	143977688	964	964	964	964	3
502	20231117	121800	143974796	964	964	964	964	0
503	20231117	121700	143974796	964	964	964	964	0
504	20231117	121600	143974796	964	964	964	964	200
505	20231117	121500	143781996	964	964	964	964	0
506	20231117	121400	143781996	964	964	964	964	0
507	20231117	121300	143781996	964	964	964	964	0
508	20231117	121200	143781996	964	964	964	964	0
509	20231117	121100	143781996	964	964	964	964	50
510	20231117	121000	143733796	964	964	964	964	1
511	20231117	120900	143732832	962	962	962	962	0
512	20231117	120800	143732832	962	962	962	962	0
513	20231117	120700	143732832	962	962	962	962	0
514	20231117	120600	143732832	962	962	962	962	0
515	20231117	120500	143732832	962	962	962	962	0
516	20231117	120400	143732832	962	962	962	962	312
517	20231117	120300	143432688	963	963	963	963	200
518	20231117	120200	143240088	964	964	964	964	210
519	20231117	120100	143037648	965	965	965	965	0
520	20231117	120000	143037648	965	965	965	965	30
521	20231117	115900	143008698	965	965	965	965	100
522	20231117	115800	142912198	964	965	965	964	299
523	20231117	115700	142623762	964	964	964	964	1
524	20231117	115600	142622798	959	959	959	959	0
525	20231117	115500	142622798	959	959	959	959	0
526	20231117	115400	142622798	959	959	959	959	0
527	20231117	115300	142622798	959	959	959	959	0
528	20231117	115200	142622798	959	959	959	959	0
529	20231117	115100	142622798	959	959	959	959	0
530	20231117	115000	142622798	959	961	961	959	2000
531	20231117	114900	140703440	961	961	961	961	1
532	20231117	114800	140702479	968	968	968	968	0
533	20231117	114700	140702479	968	968	968	968	0
534	20231117	114600	140702479	968	968	968	968	0
535	20231117	114500	140702479	968	963	968	963	376
536	20231117	114400	140340386	959	959	959	959	0
537	20231117	114300	140340386	959	959	959	959	0
538	20231117	114200	140340386	959	959	959	959	0
539	20231117	114100	140340386	959	959	959	959	0
540	20231117	114000	140340386	959	959	959	959	0
541	20231117	113900	140340386	959	958	959	958	16612
542	20231117	113800	124409479	957	957	957	957	0
543	20231117	113700	124409479	957	957	957	957	0
544	20231117	113600	124409479	957	958	958	957	2
545	20231117	113500	124407564	958	958	958	958	0
546	20231117	113400	124407564	958	958	958	958	10
547	20231117	113300	124397984	956	957	957	956	120
548	20231117	113200	124283164	958	958	958	958	351
549	20231117	113100	123946906	958	958	958	958	313
550	20231117	113000	123647052	958	957	958	957	455
551	20231117	112900	123211400	957	960	960	957	8812
552	20231117	112800	114773766	959	959	959	959	399
553	20231117	112700	114391125	959	959	959	959	80
554	20231117	112600	114314405	958	958	959	958	992
555	20231117	112500	113364019	959	959	959	959	111
556	20231117	112400	113257570	959	959	959	959	374
557	20231117	112300	112898904	959	959	959	959	361
558	20231117	112200	112552705	959	959	959	959	7598
559	20231117	112100	105266223	959	959	959	959	0
560	20231117	112000	105266223	959	959	959	959	0
561	20231117	111900	105266223	959	962	962	959	25000
562	20231117	111800	81266332	962	962	962	962	0
563	20231117	111700	81266332	962	962	962	962	40
564	20231117	111600	81227852	963	965	965	962	120
565	20231117	111500	81112406	965	965	965	965	0
566	20231117	111400	81112406	965	965	965	965	0
567	20231117	111300	81112406	965	962	965	962	172
568	20231117	111200	80946939	962	962	962	962	0
569	20231117	111100	80946939	962	962	962	962	39
570	20231117	111000	80909421	962	962	962	962	56
571	20231117	110900	80855549	962	962	962	962	444
572	20231117	110800	80428421	962	962	962	962	0
573	20231117	110700	80428421	962	965	965	962	1037
574	20231117	110600	79430323	965	965	965	965	0
575	20231117	110500	79430323	965	965	965	965	0
576	20231117	110400	79430323	965	965	965	962	35
577	20231117	110300	79396641	962	962	962	962	0
578	20231117	110200	79396641	962	965	965	962	211
579	20231117	110100	79193656	962	962	962	962	5
580	20231117	110000	79188846	962	962	962	962	538
581	20231117	105900	78671290	965	963	965	963	1627
582	20231117	105800	77103678	964	965	965	964	9540
583	20231117	105700	67903635	966	969	969	966	3722
584	20231117	105600	64304403	969	969	969	969	0
585	20231117	105500	64304403	969	969	969	969	1
586	20231117	105400	64303434	968	968	968	968	0
587	20231117	105300	64303434	968	968	968	968	0
588	20231117	105200	64303434	968	968	968	968	1
589	20231117	105100	64302466	969	969	969	969	8
590	20231117	105000	64294714	968	968	968	968	0
591	20231117	104900	64294714	968	968	968	968	4
592	20231117	104800	64290842	968	968	968	968	0
593	20231117	104700	64290842	968	968	968	968	0
594	20231117	104600	64290842	968	968	968	968	0
595	20231117	104500	64290842	968	968	968	968	0
596	20231117	104400	64290842	968	968	968	968	0
597	20231117	104300	64290842	968	968	968	968	0
598	20231117	104200	64290842	968	968	968	968	0
599	20231117	104100	64290842	968	968	968	968	514
600	20231117	104000	63793290	968	965	968	965	643
601	20231117	103900	63171602	965	965	965	965	0
602	20231117	103800	63171602	965	965	965	965	0
603	20231117	103700	63171602	965	965	965	965	410
604	20231117	103600	62775952	965	965	965	965	0
605	20231117	103500	62775952	965	966	966	965	272
606	20231117	103400	62513471	966	966	966	966	0
607	20231117	103300	62513471	966	966	966	966	60
608	20231117	103200	62455511	966	966	966	966	0
609	20231117	103100	62455511	966	966	966	966	586
610	20231117	103000	61889435	966	966	966	966	0
611	20231117	102900	61889435	966	966	966	966	10
612	20231117	102800	61879775	966	966	966	966	0
613	20231117	102700	61879775	966	966	966	966	65
614	20231117	102600	61816985	966	966	966	966	102
615	20231117	102500	61718453	966	965	966	965	1343
616	20231117	102400	60422455	966	968	968	966	13
617	20231117	102300	60409891	968	968	968	968	1
618	20231117	102200	60408923	968	968	968	968	101
619	20231117	102100	60311155	968	967	968	967	2
620	20231117	102000	60309220	968	968	968	968	100
621	20231117	101900	60212420	968	968	968	968	0
622	20231117	101800	60212420	968	968	968	968	0
623	20231117	101700	60212420	968	968	968	968	10
624	20231117	101600	60202740	968	968	968	968	0
625	20231117	101500	60202740	968	968	968	968	2
626	20231117	101400	60200804	968	968	968	968	0
627	20231117	101300	60200804	968	968	968	968	101
628	20231117	101200	60103036	968	968	968	966	201
629	20231117	101100	59908668	968	968	968	968	1
630	20231117	101000	59907700	965	965	965	965	0
631	20231117	100900	59907700	965	965	965	965	0
632	20231117	100800	59907700	965	965	965	965	0
633	20231117	100700	59907700	965	965	965	965	1
634	20231117	100600	59906735	965	965	965	965	107
635	20231117	100500	59803480	964	967	967	964	5608
636	20231117	100400	54391095	967	967	967	967	0
637	20231117	100300	54391095	967	967	967	967	38
638	20231117	100200	54354349	968	967	968	967	836
639	20231117	100100	53545930	966	966	967	966	636
640	20231117	100000	52931548	965	965	965	965	0
641	20231117	095900	52931548	965	965	965	965	0
642	20231117	095800	52931548	965	965	965	965	0
643	20231117	095700	52931548	965	968	968	965	4002
644	20231117	095600	49068470	967	967	967	967	53
645	20231117	095500	49017219	968	968	968	968	6
646	20231117	095400	49011411	968	968	968	968	50
647	20231117	095300	48963011	971	971	971	971	0
648	20231117	095200	48963011	971	971	971	971	500
649	20231117	095100	48477511	971	971	971	971	0
650	20231117	095000	48477511	971	966	971	966	19
651	20231117	094900	48459152	972	972	972	972	0
652	20231117	094800	48459152	972	972	972	972	0
653	20231117	094700	48459152	972	972	972	972	0
654	20231117	094600	48459152	972	972	972	972	0
655	20231117	094500	48459152	972	972	972	972	0
656	20231117	094400	48459152	972	972	972	972	0
657	20231117	094300	48459152	972	972	972	972	0
658	20231117	094200	48459152	972	970	972	970	500
659	20231117	094100	47973271	972	966	972	965	312
660	20231117	094000	47672132	975	975	975	975	0
661	20231117	093900	47672132	975	966	975	966	231
662	20231117	093800	47448968	965	965	965	965	2791
663	20231117	093700	44755653	964	965	965	964	470
664	20231117	093600	44302471	966	970	973	966	18163
665	20231117	093500	26698576	971	974	974	971	6321
666	20231117	093400	20552484	978	978	978	978	5
667	20231117	093300	20547594	978	978	978	978	1
668	20231117	093200	20546616	978	978	978	978	2
669	20231117	093100	20544660	978	978	978	978	11
670	20231117	093000	20533902	973	973	973	973	0
671	20231117	092900	20533902	973	973	973	973	1602
672	20231117	092800	18975156	978	978	978	978	100
673	20231117	092700	18877356	978	978	978	978	107
674	20231117	092600	18772710	978	978	978	978	0
675	20231117	092500	18772710	978	978	978	978	0
676	20231117	092400	18772710	978	978	978	978	200
677	20231117	092300	18577110	978	978	978	978	0
678	20231117	092200	18577110	978	978	978	978	0
679	20231117	092100	18577110	978	978	978	978	0
680	20231117	092000	18577110	978	978	978	978	0
681	20231117	091900	18577110	978	978	978	978	300
682	20231117	091800	18283710	979	979	979	979	0
683	20231117	091700	18283710	979	974	979	971	391
684	20231117	091600	17903330	975	979	979	975	5
685	20231117	091500	17898447	979	979	979	979	0
686	20231117	091400	17898447	979	979	979	979	14
687	20231117	091300	17884741	979	979	979	979	6
688	20231117	091200	17878867	980	975	980	975	279
689	20231117	091100	17606837	975	976	980	975	2815
690	20231117	091000	14862107	980	980	980	980	1
691	20231117	090900	14861127	975	980	980	975	2640
692	20231117	090800	12276627	987	987	987	987	1
693	20231117	090700	12275640	988	988	988	988	0
694	20231117	090600	12275640	988	987	988	987	2000
695	20231117	090500	10300334	988	988	988	988	0
696	20231117	090400	10300334	988	988	988	988	210
697	20231117	090300	10092854	988	980	988	980	2
698	20231117	090200	10090886	988	988	988	988	5
699	20231117	090100	10085946	988	992	992	988	10095
700	20231117	090000	101970	990	990	990	990	103