KissMeData/225430/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	202200	148379737	980	980	980	980	1661
3	20231120	202100	148379737	980	980	980	980	0
4	20231120	202000	148379737	980	980	980	980	0
5	20231120	201900	148379737	980	980	980	980	0
6	20231120	201800	148379737	980	980	980	980	0
7	20231120	201700	148379737	980	980	980	980	0
8	20231120	201600	148379737	980	980	980	980	0
9	20231120	201500	148379737	980	980	980	980	0
10	20231120	201400	148379737	980	980	980	980	0
11	20231120	201300	148379737	980	980	980	980	0
12	20231120	201200	148379737	980	980	980	980	0
13	20231120	201100	148379737	980	980	980	980	0
14	20231120	201000	148379737	980	980	980	980	0
15	20231120	200900	148379737	980	980	980	980	0
16	20231120	200800	148379737	980	980	980	980	0
17	20231120	200700	148379737	980	980	980	980	0
18	20231120	200600	148379737	980	980	980	980	0
19	20231120	200500	148379737	980	980	980	980	0
20	20231120	200400	148379737	980	980	980	980	0
21	20231120	200300	148379737	980	980	980	980	0
22	20231120	200200	148379737	980	980	980	980	0
23	20231120	200100	148379737	980	980	980	980	0
24	20231120	200000	148379737	980	980	980	980	0
25	20231120	195900	148379737	980	980	980	980	0
26	20231120	195800	148379737	980	980	980	980	0
27	20231120	195700	148379737	980	980	980	980	0
28	20231120	195600	148379737	980	980	980	980	0
29	20231120	195500	148379737	980	980	980	980	0
30	20231120	195400	148379737	980	980	980	980	0
31	20231120	195300	148379737	980	980	980	980	0
32	20231120	195200	148379737	980	980	980	980	1661
33	20231120	195100	148379737	980	980	980	980	0
34	20231120	195000	148379737	980	980	980	980	0
35	20231120	194900	148379737	980	980	980	980	0
36	20231120	194800	148379737	980	980	980	980	0
37	20231120	194700	148379737	980	980	980	980	0
38	20231120	194600	148379737	980	980	980	980	0
39	20231120	194500	148379737	980	980	980	980	0
40	20231120	194400	148379737	980	980	980	980	0
41	20231120	194300	148379737	980	980	980	980	0
42	20231120	194200	148379737	980	980	980	980	0
43	20231120	194100	148379737	980	980	980	980	0
44	20231120	194000	148379737	980	980	980	980	0
45	20231120	193900	148379737	980	980	980	980	0
46	20231120	193800	148379737	980	980	980	980	0
47	20231120	193700	148379737	980	980	980	980	0
48	20231120	193600	148379737	980	980	980	980	0
49	20231120	193500	148379737	980	980	980	980	0
50	20231120	193400	148379737	980	980	980	980	0
51	20231120	193300	148379737	980	980	980	980	0
52	20231120	193200	148379737	980	980	980	980	0
53	20231120	193100	148379737	980	980	980	980	0
54	20231120	193000	148379737	980	980	980	980	0
55	20231120	192900	148379737	980	980	980	980	0
56	20231120	192800	148379737	980	980	980	980	0
57	20231120	192700	148379737	980	980	980	980	0
58	20231120	192600	148379737	980	980	980	980	0
59	20231120	192500	148379737	980	980	980	980	0
60	20231120	192400	148379737	980	980	980	980	0
61	20231120	192300	148379737	980	980	980	980	0
62	20231120	192200	148379737	980	980	980	980	1661
63	20231120	192100	148379737	980	980	980	980	0
64	20231120	192000	148379737	980	980	980	980	0
65	20231120	191900	148379737	980	980	980	980	0
66	20231120	191800	148379737	980	980	980	980	0
67	20231120	191700	148379737	980	980	980	980	0
68	20231120	191600	148379737	980	980	980	980	0
69	20231120	191500	148379737	980	980	980	980	0
70	20231120	191400	148379737	980	980	980	980	0
71	20231120	191300	148379737	980	980	980	980	0
72	20231120	191200	148379737	980	980	980	980	0
73	20231120	191100	148379737	980	980	980	980	0
74	20231120	191000	148379737	980	980	980	980	0
75	20231120	190900	148379737	980	980	980	980	0
76	20231120	190800	148379737	980	980	980	980	0
77	20231120	190700	148379737	980	980	980	980	0
78	20231120	190600	148379737	980	980	980	980	0
79	20231120	190500	148379737	980	980	980	980	0
80	20231120	190400	148379737	980	980	980	980	0
81	20231120	190300	148379737	980	980	980	980	0
82	20231120	190200	148379737	980	980	980	980	0
83	20231120	190100	148379737	980	980	980	980	0
84	20231120	190000	148379737	980	980	980	980	0
85	20231120	185900	148379737	980	980	980	980	0
86	20231120	185800	148379737	980	980	980	980	0
87	20231120	185700	148379737	980	980	980	980	0
88	20231120	185600	148379737	980	980	980	980	0
89	20231120	185500	148379737	980	980	980	980	0
90	20231120	185400	148379737	980	980	980	980	0
91	20231120	185300	148379737	980	980	980	980	0
92	20231120	185200	148379737	980	980	980	980	1661
93	20231120	185100	148379737	980	980	980	980	0
94	20231120	185000	148379737	980	980	980	980	0
95	20231120	184900	148379737	980	980	980	980	0
96	20231120	184800	148379737	980	980	980	980	0
97	20231120	184700	148379737	980	980	980	980	0
98	20231120	184600	148379737	980	980	980	980	0
99	20231120	184500	148379737	980	980	980	980	0
100	20231120	184400	148379737	980	980	980	980	0
101	20231120	184300	148379737	980	980	980	980	0
102	20231120	184200	148379737	980	980	980	980	0
103	20231120	184100	148379737	980	980	980	980	0
104	20231120	184000	148379737	980	980	980	980	0
105	20231120	183900	148379737	980	980	980	980	0
106	20231120	183800	148379737	980	980	980	980	0
107	20231120	183700	148379737	980	980	980	980	0
108	20231120	183600	148379737	980	980	980	980	0
109	20231120	183500	148379737	980	980	980	980	0
110	20231120	183400	148379737	980	980	980	980	0
111	20231120	183300	148379737	980	980	980	980	0
112	20231120	183200	148379737	980	980	980	980	0
113	20231120	183100	148379737	980	980	980	980	0
114	20231120	183000	148379737	980	980	980	980	0
115	20231120	182900	148379737	980	980	980	980	0
116	20231120	182800	148379737	980	980	980	980	0
117	20231120	182700	148379737	980	980	980	980	0
118	20231120	182600	148379737	980	980	980	980	0
119	20231120	182500	148379737	980	980	980	980	0
120	20231120	182400	148379737	980	980	980	980	0
121	20231120	182300	148379737	980	980	980	980	0
122	20231120	182200	148379737	980	980	980	980	1661
123	20231120	182100	148379737	980	980	980	980	0
124	20231120	182000	148379737	980	980	980	980	0
125	20231120	181900	148379737	980	980	980	980	0
126	20231120	181800	148379737	980	980	980	980	0
127	20231120	181700	148379737	980	980	980	980	0
128	20231120	181600	148379737	980	980	980	980	0
129	20231120	181500	148379737	980	980	980	980	0
130	20231120	181400	148379737	980	980	980	980	0
131	20231120	181300	148379737	980	980	980	980	0
132	20231120	181200	148379737	980	980	980	980	0
133	20231120	181100	148379737	980	980	980	980	0
134	20231120	181000	148379737	980	980	980	980	0
135	20231120	180900	148379737	980	980	980	980	0
136	20231120	180800	148379737	980	980	980	980	0
137	20231120	180700	148379737	980	980	980	980	0
138	20231120	180600	148379737	980	980	980	980	0
139	20231120	180500	148379737	980	980	980	980	0
140	20231120	180400	148379737	980	980	980	980	0
141	20231120	180300	148379737	980	980	980	980	0
142	20231120	180200	148379737	980	980	980	980	0
143	20231120	180100	148379737	980	980	980	980	0
144	20231120	180000	148379737	980	980	980	980	0
145	20231120	175900	148379737	980	980	980	980	0
146	20231120	175800	148379737	980	980	980	980	0
147	20231120	175700	148379737	980	980	980	980	0
148	20231120	175600	148379737	980	980	980	980	0
149	20231120	175500	148379737	980	980	980	980	0
150	20231120	175400	148379737	980	980	980	980	0
151	20231120	175300	148379737	980	980	980	980	0
152	20231120	175200	148379737	980	980	980	980	1661
153	20231120	175100	148379737	980	980	980	980	0
154	20231120	175000	148379737	980	980	980	980	0
155	20231120	174900	148379737	980	980	980	980	0
156	20231120	174800	148379737	980	980	980	980	0
157	20231120	174700	148379737	980	980	980	980	0
158	20231120	174600	148379737	980	980	980	980	0
159	20231120	174500	148379737	980	980	980	980	0
160	20231120	174400	148379737	980	980	980	980	0
161	20231120	174300	148379737	980	980	980	980	0
162	20231120	174200	148379737	980	980	980	980	0
163	20231120	174100	148379737	980	980	980	980	0
164	20231120	174000	148379737	980	980	980	980	0
165	20231120	173900	148379737	980	980	980	980	0
166	20231120	173800	148379737	980	980	980	980	0
167	20231120	173700	148379737	980	980	980	980	0
168	20231120	173600	148379737	980	980	980	980	0
169	20231120	173500	148379737	980	980	980	980	0
170	20231120	173400	148379737	980	980	980	980	0
171	20231120	173300	148379737	980	980	980	980	0
172	20231120	173200	148379737	980	980	980	980	0
173	20231120	173100	148379737	980	980	980	980	0
174	20231120	173000	148379737	980	980	980	980	0
175	20231120	172900	148379737	980	980	980	980	0
176	20231120	172800	148379737	980	980	980	980	0
177	20231120	172700	148379737	980	980	980	980	0
178	20231120	172600	148379737	980	980	980	980	0
179	20231120	172500	148379737	980	980	980	980	0
180	20231120	172400	148379737	980	980	980	980	0
181	20231120	172300	148379737	980	980	980	980	0
182	20231120	172200	148379737	980	980	980	980	1661
183	20231120	172100	148379737	980	980	980	980	0
184	20231120	172000	148379737	980	980	980	980	0
185	20231120	171900	148379737	980	980	980	980	0
186	20231120	171800	148379737	980	980	980	980	0
187	20231120	171700	148379737	980	980	980	980	0
188	20231120	171600	148379737	980	980	980	980	0
189	20231120	171500	148379737	980	980	980	980	0
190	20231120	171400	148379737	980	980	980	980	0
191	20231120	171300	148379737	980	980	980	980	0
192	20231120	171200	148379737	980	980	980	980	0
193	20231120	171100	148379737	980	980	980	980	0
194	20231120	171000	148379737	980	980	980	980	0
195	20231120	170900	148379737	980	980	980	980	0
196	20231120	170800	148379737	980	980	980	980	0
197	20231120	170700	148379737	980	980	980	980	0
198	20231120	170600	148379737	980	980	980	980	0
199	20231120	170500	148379737	980	980	980	980	0
200	20231120	170400	148379737	980	980	980	980	0
201	20231120	170300	148379737	980	980	980	980	0
202	20231120	170200	148379737	980	980	980	980	0
203	20231120	170100	148379737	980	980	980	980	0
204	20231120	170000	148379737	980	980	980	980	0
205	20231120	165900	148379737	980	980	980	980	0
206	20231120	165800	148379737	980	980	980	980	0
207	20231120	165700	148379737	980	980	980	980	0
208	20231120	165600	148379737	980	980	980	980	0
209	20231120	165500	148379737	980	980	980	980	0
210	20231120	165400	148379737	980	980	980	980	0
211	20231120	165300	148379737	980	980	980	980	0
212	20231120	165200	148379737	980	980	980	980	1661
213	20231120	165100	148379737	980	980	980	980	0
214	20231120	165000	148379737	980	980	980	980	0
215	20231120	164900	148379737	980	980	980	980	0
216	20231120	164800	148379737	980	980	980	980	0
217	20231120	164700	148379737	980	980	980	980	0
218	20231120	164600	148379737	980	980	980	980	0
219	20231120	164500	148379737	980	980	980	980	0
220	20231120	164400	148379737	980	980	980	980	0
221	20231120	164300	148379737	980	980	980	980	0
222	20231120	164200	148379737	980	980	980	980	0
223	20231120	164100	148379737	980	980	980	980	0
224	20231120	164000	148379737	980	980	980	980	0
225	20231120	163900	148379737	980	980	980	980	0
226	20231120	163800	148379737	980	980	980	980	0
227	20231120	163700	148379737	980	980	980	980	0
228	20231120	163600	148379737	980	980	980	980	0
229	20231120	163500	148379737	980	980	980	980	0
230	20231120	163400	148379737	980	980	980	980	0
231	20231120	163300	148379737	980	980	980	980	0
232	20231120	163200	148379737	980	980	980	980	0
233	20231120	163100	148379737	980	980	980	980	0
234	20231120	163000	148379737	980	980	980	980	0
235	20231120	162900	148379737	980	980	980	980	0
236	20231120	162800	148379737	980	980	980	980	0
237	20231120	162700	148379737	980	980	980	980	0
238	20231120	162600	148379737	980	980	980	980	0
239	20231120	162500	148379737	980	980	980	980	0
240	20231120	162400	148379737	980	980	980	980	0
241	20231120	162300	148379737	980	980	980	980	0
242	20231120	162200	148379737	980	980	980	980	1661
243	20231120	162100	148379737	980	980	980	980	0
244	20231120	162000	148379737	980	980	980	980	0
245	20231120	161900	148379737	980	980	980	980	0
246	20231120	161800	148379737	980	980	980	980	0
247	20231120	161700	148379737	980	980	980	980	0
248	20231120	161600	148379737	980	980	980	980	0
249	20231120	161500	148379737	980	980	980	980	0
250	20231120	161400	148379737	980	980	980	980	0
251	20231120	161300	148379737	980	980	980	980	0
252	20231120	161200	148379737	980	980	980	980	0
253	20231120	161100	148379737	980	980	980	980	0
254	20231120	161000	148379737	980	980	980	980	0
255	20231120	160900	148379737	980	980	980	980	0
256	20231120	160800	148379737	980	980	980	980	0
257	20231120	160700	148379737	980	980	980	980	0
258	20231120	160600	148379737	980	980	980	980	0
259	20231120	160500	148379737	980	980	980	980	0
260	20231120	160400	148379737	980	980	980	980	0
261	20231120	160300	148379737	980	980	980	980	0
262	20231120	160200	148379737	980	980	980	980	0
263	20231120	160100	148379737	980	980	980	980	0
264	20231120	160000	148379737	980	980	980	980	0
265	20231120	155900	148379737	980	980	980	980	0
266	20231120	155800	148379737	980	980	980	980	0
267	20231120	155700	148379737	980	980	980	980	0
268	20231120	155600	148379737	980	980	980	980	0
269	20231120	155500	148379737	980	980	980	980	0
270	20231120	155400	148379737	980	980	980	980	0
271	20231120	155300	148379737	980	980	980	980	0
272	20231120	155200	148379737	980	980	980	980	1661
273	20231120	155100	148379737	980	980	980	980	0
274	20231120	155000	148379737	980	980	980	980	0
275	20231120	154900	148379737	980	980	980	980	0
276	20231120	154800	148379737	980	980	980	980	0
277	20231120	154700	148379737	980	980	980	980	0
278	20231120	154600	148379737	980	980	980	980	0
279	20231120	154500	148379737	980	980	980	980	0
280	20231120	154400	148379737	980	980	980	980	0
281	20231120	154300	148379737	980	980	980	980	0
282	20231120	154200	148379737	980	980	980	980	0
283	20231120	154100	148379737	980	980	980	980	0
284	20231120	154000	148379737	980	980	980	980	0
285	20231120	153900	148379737	980	980	980	980	0
286	20231120	153800	148379737	980	980	980	980	0
287	20231120	153700	148379737	980	980	980	980	0
288	20231120	153600	148379737	980	980	980	980	0
289	20231120	153500	148379737	980	980	980	980	0
290	20231120	153400	148379737	980	980	980	980	0
291	20231120	153300	148379737	980	980	980	980	0
292	20231120	153200	148379737	980	980	980	980	0
293	20231120	153100	148379737	980	980	980	980	0
294	20231120	153000	148379737	980	980	980	980	1661
295	20231120	152900	146751957	979	979	979	979	0
296	20231120	152800	146751957	979	979	979	979	0
297	20231120	152700	146751957	979	979	979	979	0
298	20231120	152600	146751957	979	979	979	979	0
299	20231120	152500	146751957	979	979	979	979	0
300	20231120	152400	146751957	979	979	979	979	0
301	20231120	152300	146751957	979	979	979	979	0
302	20231120	152200	146751957	979	979	979	979	0
303	20231120	152100	146751957	979	979	979	979	0
304	20231120	152000	146751957	979	979	979	979	0
305	20231120	151900	146751957	979	979	979	979	3
306	20231120	151800	146749020	977	977	977	977	625
307	20231120	151700	146138395	979	978	979	978	1000
308	20231120	151600	145159752	977	977	977	977	513
309	20231120	151500	144658551	978	978	978	978	640
310	20231120	151400	144032631	978	978	978	978	0
311	20231120	151300	144032631	978	978	978	978	1
312	20231120	151200	144031653	979	979	979	979	0
313	20231120	151100	144031653	979	979	979	979	1
314	20231120	151000	144030674	979	979	979	979	0
315	20231120	150900	144030674	979	979	979	979	0
316	20231120	150800	144030674	979	979	979	979	44
317	20231120	150700	143987598	979	979	979	979	22
318	20231120	150600	143966060	979	979	979	979	0
319	20231120	150500	143966060	979	979	979	979	0
320	20231120	150400	143966060	979	979	979	979	10
321	20231120	150300	143956270	979	979	979	979	0
322	20231120	150200	143956270	979	979	979	979	7
323	20231120	150100	143949417	979	979	979	979	0
324	20231120	150000	143949417	979	979	979	979	0
325	20231120	145900	143949417	979	979	979	979	0
326	20231120	145800	143949417	979	979	979	979	4
327	20231120	145700	143945501	979	979	979	979	11
328	20231120	145600	143934732	979	979	979	979	0
329	20231120	145500	143934732	979	979	979	979	0
330	20231120	145400	143934732	979	979	979	979	0
331	20231120	145300	143934732	979	979	979	979	9
332	20231120	145200	143925921	975	976	976	975	8231
333	20231120	145100	135893676	976	976	976	976	0
334	20231120	145000	135893676	976	976	976	976	0
335	20231120	144900	135893676	976	976	976	976	0
336	20231120	144800	135893676	976	976	976	976	1
337	20231120	144700	135892700	976	979	979	976	5718
338	20231120	144600	130303800	980	980	980	980	0
339	20231120	144500	130303800	980	980	980	980	0
340	20231120	144400	130303800	980	980	980	980	0
341	20231120	144300	130303800	980	980	980	980	0
342	20231120	144200	130303800	980	980	980	980	0
343	20231120	144100	130303800	980	980	980	980	0
344	20231120	144000	130303800	980	980	980	980	0
345	20231120	143900	130303800	980	980	980	980	150
346	20231120	143800	130156800	980	980	980	980	100
347	20231120	143700	130058800	978	978	978	978	0
348	20231120	143600	130058800	978	978	978	978	0
349	20231120	143500	130058800	978	978	978	978	0
350	20231120	143400	130058800	978	978	978	978	1080
351	20231120	143300	129002560	978	978	978	978	1
352	20231120	143200	129001582	979	979	979	979	0
353	20231120	143100	129001582	979	979	979	979	113
354	20231120	143000	128890955	980	980	980	980	0
355	20231120	142900	128890955	980	980	980	980	0
356	20231120	142800	128890955	980	980	980	980	0
357	20231120	142700	128890955	980	980	980	980	31
358	20231120	142600	128860575	980	980	980	980	0
359	20231120	142500	128860575	980	980	980	980	0
360	20231120	142400	128860575	980	980	980	980	0
361	20231120	142300	128860575	980	980	980	980	0
362	20231120	142200	128860575	980	980	980	980	0
363	20231120	142100	128860575	980	980	980	980	0
364	20231120	142000	128860575	980	980	980	980	0
365	20231120	141900	128860575	980	980	980	980	20
366	20231120	141800	128840975	980	980	980	980	0
367	20231120	141700	128840975	980	980	980	980	0
368	20231120	141600	128840975	980	980	980	980	0
369	20231120	141500	128840975	980	980	980	980	107
370	20231120	141400	128736115	978	978	978	978	1001
371	20231120	141300	127757137	978	978	978	978	0
372	20231120	141200	127757137	978	978	978	978	0
373	20231120	141100	127757137	978	978	978	978	0
374	20231120	141000	127757137	978	979	979	978	2838
375	20231120	140900	124981570	979	979	979	979	0
376	20231120	140800	124981570	979	979	979	979	0
377	20231120	140700	124981570	979	979	979	979	2
378	20231120	140600	124979612	979	979	979	979	0
379	20231120	140500	124979612	979	979	979	979	0
380	20231120	140400	124979612	979	979	979	979	0
381	20231120	140300	124979612	979	979	979	979	0
382	20231120	140200	124979612	979	979	979	979	2
383	20231120	140100	124977654	980	980	980	980	1
384	20231120	140000	124976674	978	978	978	978	0
385	20231120	135900	124976674	978	978	978	978	0
386	20231120	135800	124976674	978	978	978	978	0
387	20231120	135700	124976674	978	978	978	978	0
388	20231120	135600	124976674	978	978	978	978	0
389	20231120	135500	124976674	978	978	978	978	0
390	20231120	135400	124976674	978	978	978	978	0
391	20231120	135300	124976674	978	978	978	978	0
392	20231120	135200	124976674	978	978	978	978	0
393	20231120	135100	124976674	978	978	978	978	0
394	20231120	135000	124976674	978	978	978	978	0
395	20231120	134900	124976674	978	978	978	978	0
396	20231120	134800	124976674	978	978	978	978	751
397	20231120	134700	124242196	979	979	979	979	2
398	20231120	134600	124240238	979	979	979	979	1531
399	20231120	134500	122741389	980	980	980	980	6
400	20231120	134400	122735509	980	980	980	980	33
401	20231120	134300	122703169	980	980	980	980	0
402	20231120	134200	122703169	980	980	980	980	0
403	20231120	134100	122703169	980	980	980	980	57
404	20231120	134000	122647309	980	980	980	980	0
405	20231120	133900	122647309	980	980	980	980	9
406	20231120	133800	122638489	980	980	980	980	0
407	20231120	133700	122638489	980	980	980	980	0
408	20231120	133600	122638489	980	980	980	980	0
409	20231120	133500	122638489	980	980	980	980	41
410	20231120	133400	122598309	980	980	980	980	7
411	20231120	133300	122591449	980	980	980	980	3
412	20231120	133200	122588509	980	980	980	980	0
413	20231120	133100	122588509	980	980	980	980	0
414	20231120	133000	122588509	980	980	980	980	20
415	20231120	132900	122568909	980	980	980	980	10
416	20231120	132800	122559109	980	980	980	980	20
417	20231120	132700	122539509	980	980	980	980	0
418	20231120	132600	122539509	980	980	980	980	0
419	20231120	132500	122539509	980	980	980	980	0
420	20231120	132400	122539509	980	980	980	980	6
421	20231120	132300	122533629	979	979	979	979	0
422	20231120	132200	122533629	979	979	979	979	0
423	20231120	132100	122533629	979	979	979	979	0
424	20231120	132000	122533629	979	979	979	979	0
425	20231120	131900	122533629	979	979	979	979	0
426	20231120	131800	122533629	979	979	979	979	0
427	20231120	131700	122533629	979	979	979	979	0
428	20231120	131600	122533629	979	979	979	979	0
429	20231120	131500	122533629	979	979	979	979	113
430	20231120	131400	122423002	979	979	979	979	0
431	20231120	131300	122423002	979	979	979	979	0
432	20231120	131200	122423002	979	979	979	979	0
433	20231120	131100	122423002	979	979	979	979	0
434	20231120	131000	122423002	979	979	979	979	0
435	20231120	130900	122423002	979	979	979	979	1
436	20231120	130800	122422023	980	980	980	980	0
437	20231120	130700	122422023	980	980	980	980	0
438	20231120	130600	122422023	980	980	980	980	0
439	20231120	130500	122422023	980	980	980	980	0
440	20231120	130400	122422023	980	980	980	980	0
441	20231120	130300	122422023	980	980	980	980	0
442	20231120	130200	122422023	980	980	980	980	0
443	20231120	130100	122422023	980	980	980	980	4
444	20231120	130000	122418103	978	978	978	978	0
445	20231120	125900	122418103	978	978	978	978	0
446	20231120	125800	122418103	978	978	978	978	0
447	20231120	125700	122418103	978	978	978	978	0
448	20231120	125600	122418103	978	977	978	977	1374
449	20231120	125500	121074645	978	978	978	978	1000
450	20231120	125400	120096645	978	978	978	978	4
451	20231120	125300	120092733	977	977	977	977	0
452	20231120	125200	120092733	977	977	977	977	2288
453	20231120	125100	117857357	976	976	976	976	1
454	20231120	125000	117856381	977	977	977	977	203
455	20231120	124900	117658050	977	977	977	977	1000
456	20231120	124800	116681050	978	978	978	978	1604
457	20231120	124700	115112338	979	979	979	979	1
458	20231120	124600	115111359	979	979	979	979	117
459	20231120	124500	114996816	979	979	979	979	0
460	20231120	124400	114996816	979	979	979	979	0
461	20231120	124300	114996816	979	979	979	979	0
462	20231120	124200	114996816	979	979	979	979	33
463	20231120	124100	114964509	979	979	979	979	1005
464	20231120	124000	113980614	979	979	979	979	1
465	20231120	123900	113979635	979	979	979	979	19
466	20231120	123800	113961034	979	979	979	979	20
467	20231120	123700	113941454	979	979	979	979	605
468	20231120	123600	113349159	979	979	979	979	0
469	20231120	123500	113349159	979	979	979	979	0
470	20231120	123400	113349159	979	979	979	979	50
471	20231120	123300	113300209	979	979	979	979	0
472	20231120	123200	113300209	979	979	979	979	0
473	20231120	123100	113300209	979	979	979	979	0
474	20231120	123000	113300209	979	979	979	979	0
475	20231120	122900	113300209	979	979	979	979	1
476	20231120	122800	113299230	981	981	981	981	0
477	20231120	122700	113299230	981	981	981	981	0
478	20231120	122600	113299230	981	981	981	981	0
479	20231120	122500	113299230	981	981	981	981	0
480	20231120	122400	113299230	981	981	981	981	0
481	20231120	122300	113299230	981	981	981	981	0
482	20231120	122200	113299230	981	981	981	981	0
483	20231120	122100	113299230	981	981	981	981	10
484	20231120	122000	113289420	978	978	978	978	0
485	20231120	121900	113289420	978	978	978	978	0
486	20231120	121800	113289420	978	978	978	978	0
487	20231120	121700	113289420	978	978	978	978	0
488	20231120	121600	113289420	978	978	978	978	0
489	20231120	121500	113289420	978	978	978	978	0
490	20231120	121400	113289420	978	978	978	978	96
491	20231120	121300	113195532	978	978	978	978	81
492	20231120	121200	113116314	978	978	978	978	1100
493	20231120	121100	112040514	978	978	978	978	526
494	20231120	121000	111526086	978	980	980	978	526
495	20231120	120900	111011650	979	979	979	979	0
496	20231120	120800	111011650	979	979	979	979	1
497	20231120	120700	111010671	983	983	983	983	0
498	20231120	120600	111010671	983	983	983	983	1
499	20231120	120500	111009688	974	982	982	974	30235
500	20231120	120400	81503430	981	981	981	981	0
501	20231120	120300	81503430	981	981	981	981	0
502	20231120	120200	81503430	981	981	981	981	0
503	20231120	120100	81503430	981	981	981	981	0
504	20231120	120000	81503430	981	981	981	981	0
505	20231120	115900	81503430	981	981	981	981	0
506	20231120	115800	81503430	981	981	981	981	0
507	20231120	115700	81503430	981	981	981	981	0
508	20231120	115600	81503430	981	981	981	981	0
509	20231120	115500	81503430	981	981	981	981	0
510	20231120	115400	81503430	981	981	981	981	0
511	20231120	115300	81503430	981	981	981	981	0
512	20231120	115200	81503430	981	981	981	981	0
513	20231120	115100	81503430	981	981	981	981	0
514	20231120	115000	81503430	981	981	981	981	1000
515	20231120	114900	80522430	981	981	981	981	0
516	20231120	114800	80522430	981	981	981	981	0
517	20231120	114700	80522430	981	981	981	981	6
518	20231120	114600	80516544	984	984	984	984	0
519	20231120	114500	80516544	984	984	984	984	0
520	20231120	114400	80516544	984	984	984	984	0
521	20231120	114300	80516544	984	984	984	984	0
522	20231120	114200	80516544	984	984	984	984	0
523	20231120	114100	80516544	984	984	984	984	0
524	20231120	114000	80516544	984	984	984	984	20
525	20231120	113900	80496864	983	983	983	983	581
526	20231120	113800	79925741	979	979	979	979	0
527	20231120	113700	79925741	979	979	979	979	1
528	20231120	113600	79924762	979	979	979	979	0
529	20231120	113500	79924762	979	979	979	979	0
530	20231120	113400	79924762	979	979	979	979	2064
531	20231120	113300	77904106	978	978	978	978	0
532	20231120	113200	77904106	978	978	978	978	2008
533	20231120	113100	75940282	979	979	979	979	19
534	20231120	113000	75921681	978	979	979	978	180
535	20231120	112900	75745624	979	979	979	979	0
536	20231120	112800	75745624	979	979	979	979	340
537	20231120	112700	75412764	979	979	979	979	0
538	20231120	112600	75412764	979	979	979	979	0
539	20231120	112500	75412764	979	979	979	979	1711
540	20231120	112400	73737695	979	980	980	979	3898
541	20231120	112300	69920653	980	980	980	980	1200
542	20231120	112200	68744653	979	979	979	979	1000
543	20231120	112100	67765653	979	979	979	979	0
544	20231120	112000	67765653	979	982	982	979	2000
545	20231120	111900	65803415	983	983	983	983	0
546	20231120	111800	65803415	983	983	983	983	1020
547	20231120	111700	64800755	983	983	983	983	5767
548	20231120	111600	59131794	984	984	984	984	0
549	20231120	111500	59131794	984	984	984	984	0
550	20231120	111400	59131794	984	984	984	984	0
551	20231120	111300	59131794	984	984	984	984	1001
552	20231120	111200	58146810	984	984	984	984	311
553	20231120	111100	57840786	985	985	985	985	0
554	20231120	111000	57840786	985	985	985	985	0
555	20231120	110900	57840786	985	985	985	985	30
556	20231120	110800	57811236	985	985	985	985	0
557	20231120	110700	57811236	985	985	985	985	0
558	20231120	110600	57811236	985	985	985	985	0
559	20231120	110500	57811236	985	985	985	985	0
560	20231120	110400	57811236	985	985	985	985	0
561	20231120	110300	57811236	985	985	985	985	0
562	20231120	110200	57811236	985	985	985	985	0
563	20231120	110100	57811236	985	985	985	985	87
564	20231120	110000	57725541	985	985	985	985	0
565	20231120	105900	57725541	985	985	985	985	0
566	20231120	105800	57725541	985	985	985	985	0
567	20231120	105700	57725541	985	985	985	985	0
568	20231120	105600	57725541	985	985	985	985	0
569	20231120	105500	57725541	985	985	985	985	500
570	20231120	105400	57233041	985	985	985	985	0
571	20231120	105300	57233041	985	985	985	985	0
572	20231120	105200	57233041	985	985	985	985	0
573	20231120	105100	57233041	985	985	985	985	0
574	20231120	105000	57233041	985	985	985	985	0
575	20231120	104900	57233041	985	985	985	985	0
576	20231120	104800	57233041	985	985	985	985	1
577	20231120	104700	57232056	985	985	985	985	0
578	20231120	104600	57232056	985	985	985	985	0
579	20231120	104500	57232056	985	985	985	985	220
580	20231120	104400	57015356	985	985	985	985	0
581	20231120	104300	57015356	985	985	985	985	4000
582	20231120	104200	53075356	984	984	984	984	158
583	20231120	104100	52919884	985	985	985	985	0
584	20231120	104000	52919884	985	985	985	985	0
585	20231120	103900	52919884	985	985	985	985	8
586	20231120	103800	52912004	985	985	985	985	29
587	20231120	103700	52883439	985	985	985	985	508
588	20231120	103600	52383059	985	985	985	985	5
589	20231120	103500	52378134	985	985	985	985	0
590	20231120	103400	52378134	985	985	985	985	0
591	20231120	103300	52378134	985	985	985	985	0
592	20231120	103200	52378134	985	985	985	985	0
593	20231120	103100	52378134	985	985	985	985	3
594	20231120	103000	52375179	985	985	985	985	0
595	20231120	102900	52375179	985	985	985	985	0
596	20231120	102800	52375179	985	985	985	985	2
597	20231120	102700	52373209	983	983	983	983	888
598	20231120	102600	51500305	983	983	983	983	16062
599	20231120	102500	35711359	982	982	982	982	0
600	20231120	102400	35711359	982	982	982	982	0
601	20231120	102300	35711359	982	982	982	982	0
602	20231120	102200	35711359	982	982	982	982	0
603	20231120	102100	35711359	982	982	982	982	0
604	20231120	102000	35711359	982	982	982	982	0
605	20231120	101900	35711359	982	982	982	982	0
606	20231120	101800	35711359	982	982	982	982	0
607	20231120	101700	35711359	982	982	982	982	0
608	20231120	101600	35711359	982	982	982	982	209
609	20231120	101500	35506121	981	981	981	981	0
610	20231120	101400	35506121	981	981	981	981	0
611	20231120	101300	35506121	981	982	982	981	13
612	20231120	101200	35493365	982	982	982	982	5
613	20231120	101100	35488455	982	982	982	982	1
614	20231120	101000	35487473	982	982	982	982	0
615	20231120	100900	35487473	982	982	982	982	1
616	20231120	100800	35486491	982	982	982	982	0
617	20231120	100700	35486491	982	982	982	982	0
618	20231120	100600	35486491	982	982	982	982	0
619	20231120	100500	35486491	982	982	982	982	0
620	20231120	100400	35486491	982	982	982	982	1097
621	20231120	100300	34409237	983	983	983	983	0
622	20231120	100200	34409237	983	983	983	983	349
623	20231120	100100	34066170	983	983	983	983	5
624	20231120	100000	34061255	984	983	984	983	5
625	20231120	095900	34056339	983	984	984	983	131
626	20231120	095800	33927439	984	984	984	984	0
627	20231120	095700	33927439	984	984	984	984	0
628	20231120	095600	33927439	984	984	984	984	0
629	20231120	095500	33927439	984	984	984	984	2
630	20231120	095400	33925471	983	983	983	983	1
631	20231120	095300	33924488	983	983	983	983	1
632	20231120	095200	33923505	983	984	984	983	31
633	20231120	095100	33893002	984	984	984	984	0
634	20231120	095000	33893002	984	984	984	984	8
635	20231120	094900	33885130	984	984	984	984	2
636	20231120	094800	33883162	984	984	984	984	0
637	20231120	094700	33883162	984	984	984	984	0
638	20231120	094600	33883162	984	984	984	984	0
639	20231120	094500	33883162	984	984	984	984	7
640	20231120	094400	33876274	984	984	984	984	23
641	20231120	094300	33853642	984	984	984	984	0
642	20231120	094200	33853642	984	984	984	984	0
643	20231120	094100	33853642	984	984	984	984	0
644	20231120	094000	33853642	984	984	984	984	0
645	20231120	093900	33853642	984	984	984	984	44
646	20231120	093800	33810346	985	985	985	985	19
647	20231120	093700	33791631	985	985	985	985	0
648	20231120	093600	33791631	985	985	985	985	3
649	20231120	093500	33788676	984	984	984	984	0
650	20231120	093400	33788676	984	984	984	984	43
651	20231120	093300	33746364	984	982	984	982	1014
652	20231120	093200	32748692	982	982	982	982	37
653	20231120	093100	32712358	982	981	982	981	2466
654	20231120	093000	30293211	981	981	981	981	6844
655	20231120	092900	23579247	980	979	980	979	46
656	20231120	092800	23534170	979	980	980	979	700
657	20231120	092700	22848700	979	979	979	979	497
658	20231120	092600	22362137	979	979	979	979	50
659	20231120	092500	22313187	979	979	979	979	10
660	20231120	092400	22303397	979	979	979	979	0
661	20231120	092300	22303397	979	979	979	979	255
662	20231120	092200	22053752	979	979	979	979	36
663	20231120	092100	22018508	979	979	979	979	204
664	20231120	092000	21818792	979	981	981	979	3034
665	20231120	091900	18845106	981	981	981	981	1001
666	20231120	091800	17863125	981	981	981	981	0
667	20231120	091700	17863125	981	981	981	981	10
668	20231120	091600	17853315	981	982	982	981	375
669	20231120	091500	17485401	982	981	982	981	708
670	20231120	091400	16790809	981	980	981	980	10
671	20231120	091300	16781000	981	981	982	981	6
672	20231120	091200	16775111	977	978	978	977	26
673	20231120	091100	16749699	978	978	978	978	13
674	20231120	091000	16736985	978	978	978	978	598
675	20231120	090900	16152141	978	978	982	978	27
676	20231120	090800	16125731	978	978	978	978	13
677	20231120	090700	16113017	978	979	979	978	13
678	20231120	090600	16100302	978	983	983	978	28
679	20231120	090500	16072908	976	976	976	976	13
680	20231120	090400	16060220	976	983	983	976	121
681	20231120	090300	15941368	976	981	983	976	13459
682	20231120	090200	2769128	983	981	983	981	57
683	20231120	090100	2713123	981	983	983	981	73
684	20231120	090000	2641400	981	981	983	981	2692