KissMeData/036170/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	191100	158438929	975	975	975	975	2176
3	20231122	191000	158438929	975	975	975	975	0
4	20231122	190900	158438929	975	975	975	975	0
5	20231122	190800	158438929	975	975	975	975	0
6	20231122	190700	158438929	975	975	975	975	0
7	20231122	190600	158438929	975	975	975	975	0
8	20231122	190500	158438929	975	975	975	975	0
9	20231122	190400	158438929	975	975	975	975	0
10	20231122	190300	158438929	975	975	975	975	0
11	20231122	190200	158438929	975	975	975	975	0
12	20231122	190100	158438929	975	975	975	975	0
13	20231122	190000	158438929	975	975	975	975	0
14	20231122	185900	158438929	975	975	975	975	0
15	20231122	185800	158438929	975	975	975	975	0
16	20231122	185700	158438929	975	975	975	975	0
17	20231122	185600	158438929	975	975	975	975	0
18	20231122	185500	158438929	975	975	975	975	0
19	20231122	185400	158438929	975	975	975	975	0
20	20231122	185300	158438929	975	975	975	975	0
21	20231122	185200	158438929	975	975	975	975	0
22	20231122	185100	158438929	975	975	975	975	0
23	20231122	185000	158438929	975	975	975	975	0
24	20231122	184900	158438929	975	975	975	975	0
25	20231122	184800	158438929	975	975	975	975	0
26	20231122	184700	158438929	975	975	975	975	0
27	20231122	184600	158438929	975	975	975	975	0
28	20231122	184500	158438929	975	975	975	975	0
29	20231122	184400	158438929	975	975	975	975	0
30	20231122	184300	158438929	975	975	975	975	0
31	20231122	184200	158438929	975	975	975	975	0
32	20231122	184100	158438929	975	975	975	975	2176
33	20231122	184000	158438929	975	975	975	975	0
34	20231122	183900	158438929	975	975	975	975	0
35	20231122	183800	158438929	975	975	975	975	0
36	20231122	183700	158438929	975	975	975	975	0
37	20231122	183600	158438929	975	975	975	975	0
38	20231122	183500	158438929	975	975	975	975	0
39	20231122	183400	158438929	975	975	975	975	0
40	20231122	183300	158438929	975	975	975	975	0
41	20231122	183200	158438929	975	975	975	975	0
42	20231122	183100	158438929	975	975	975	975	0
43	20231122	183000	158438929	975	975	975	975	0
44	20231122	182900	158438929	975	975	975	975	0
45	20231122	182800	158438929	975	975	975	975	0
46	20231122	182700	158438929	975	975	975	975	0
47	20231122	182600	158438929	975	975	975	975	0
48	20231122	182500	158438929	975	975	975	975	0
49	20231122	182400	158438929	975	975	975	975	0
50	20231122	182300	158438929	975	975	975	975	0
51	20231122	182200	158438929	975	975	975	975	0
52	20231122	182100	158438929	975	975	975	975	0
53	20231122	182000	158438929	975	975	975	975	0
54	20231122	181900	158438929	975	975	975	975	0
55	20231122	181800	158438929	975	975	975	975	0
56	20231122	181700	158438929	975	975	975	975	0
57	20231122	181600	158438929	975	975	975	975	0
58	20231122	181500	158438929	975	975	975	975	0
59	20231122	181400	158438929	975	975	975	975	0
60	20231122	181300	158438929	975	975	975	975	0
61	20231122	181200	158438929	975	975	975	975	0
62	20231122	181100	158438929	975	975	975	975	2176
63	20231122	181000	158438929	975	975	975	975	0
64	20231122	180900	158438929	975	975	975	975	0
65	20231122	180800	158438929	975	975	975	975	0
66	20231122	180700	158438929	975	975	975	975	0
67	20231122	180600	158438929	975	975	975	975	0
68	20231122	180500	158438929	975	975	975	975	0
69	20231122	180400	158438929	975	975	975	975	0
70	20231122	180300	158438929	975	975	975	975	0
71	20231122	180200	158438929	975	975	975	975	0
72	20231122	180100	158438929	975	975	975	975	0
73	20231122	180000	158438929	975	975	975	975	0
74	20231122	175900	158438929	975	975	975	975	0
75	20231122	175800	158438929	975	975	975	975	0
76	20231122	175700	158438929	975	975	975	975	0
77	20231122	175600	158438929	975	975	975	975	0
78	20231122	175500	158438929	975	975	975	975	0
79	20231122	175400	158438929	975	975	975	975	0
80	20231122	175300	158438929	975	975	975	975	0
81	20231122	175200	158438929	975	975	975	975	0
82	20231122	175100	158438929	975	975	975	975	0
83	20231122	175000	158438929	975	975	975	975	0
84	20231122	174900	158438929	975	975	975	975	0
85	20231122	174800	158438929	975	975	975	975	0
86	20231122	174700	158438929	975	975	975	975	0
87	20231122	174600	158438929	975	975	975	975	0
88	20231122	174500	158438929	975	975	975	975	0
89	20231122	174400	158438929	975	975	975	975	0
90	20231122	174300	158438929	975	975	975	975	0
91	20231122	174200	158438929	975	975	975	975	0
92	20231122	174100	158438929	975	975	975	975	2176
93	20231122	174000	158438929	975	975	975	975	0
94	20231122	173900	158438929	975	975	975	975	0
95	20231122	173800	158438929	975	975	975	975	0
96	20231122	173700	158438929	975	975	975	975	0
97	20231122	173600	158438929	975	975	975	975	0
98	20231122	173500	158438929	975	975	975	975	0
99	20231122	173400	158438929	975	975	975	975	0
100	20231122	173300	158438929	975	975	975	975	0
101	20231122	173200	158438929	975	975	975	975	0
102	20231122	173100	158438929	975	975	975	975	0
103	20231122	173000	158438929	975	975	975	975	0
104	20231122	172900	158438929	975	975	975	975	0
105	20231122	172800	158438929	975	975	975	975	0
106	20231122	172700	158438929	975	975	975	975	0
107	20231122	172600	158438929	975	975	975	975	0
108	20231122	172500	158438929	975	975	975	975	0
109	20231122	172400	158438929	975	975	975	975	0
110	20231122	172300	158438929	975	975	975	975	0
111	20231122	172200	158438929	975	975	975	975	0
112	20231122	172100	158438929	975	975	975	975	0
113	20231122	172000	158438929	975	975	975	975	0
114	20231122	171900	158438929	975	975	975	975	0
115	20231122	171800	158438929	975	975	975	975	0
116	20231122	171700	158438929	975	975	975	975	0
117	20231122	171600	158438929	975	975	975	975	0
118	20231122	171500	158438929	975	975	975	975	0
119	20231122	171400	158438929	975	975	975	975	0
120	20231122	171300	158438929	975	975	975	975	0
121	20231122	171200	158438929	975	975	975	975	0
122	20231122	171100	158438929	975	975	975	975	2176
123	20231122	171000	158438929	975	975	975	975	0
124	20231122	170900	158438929	975	975	975	975	0
125	20231122	170800	158438929	975	975	975	975	0
126	20231122	170700	158438929	975	975	975	975	0
127	20231122	170600	158438929	975	975	975	975	0
128	20231122	170500	158438929	975	975	975	975	0
129	20231122	170400	158438929	975	975	975	975	0
130	20231122	170300	158438929	975	975	975	975	0
131	20231122	170200	158438929	975	975	975	975	0
132	20231122	170100	158438929	975	975	975	975	0
133	20231122	170000	158438929	975	975	975	975	0
134	20231122	165900	158438929	975	975	975	975	0
135	20231122	165800	158438929	975	975	975	975	0
136	20231122	165700	158438929	975	975	975	975	0
137	20231122	165600	158438929	975	975	975	975	0
138	20231122	165500	158438929	975	975	975	975	0
139	20231122	165400	158438929	975	975	975	975	0
140	20231122	165300	158438929	975	975	975	975	0
141	20231122	165200	158438929	975	975	975	975	0
142	20231122	165100	158438929	975	975	975	975	0
143	20231122	165000	158438929	975	975	975	975	0
144	20231122	164900	158438929	975	975	975	975	0
145	20231122	164800	158438929	975	975	975	975	0
146	20231122	164700	158438929	975	975	975	975	0
147	20231122	164600	158438929	975	975	975	975	0
148	20231122	164500	158438929	975	975	975	975	0
149	20231122	164400	158438929	975	975	975	975	0
150	20231122	164300	158438929	975	975	975	975	0
151	20231122	164200	158438929	975	975	975	975	0
152	20231122	164100	158438929	975	975	975	975	2176
153	20231122	164000	158438929	975	975	975	975	0
154	20231122	163900	158438929	975	975	975	975	0
155	20231122	163800	158438929	975	975	975	975	0
156	20231122	163700	158438929	975	975	975	975	0
157	20231122	163600	158438929	975	975	975	975	0
158	20231122	163500	158438929	975	975	975	975	0
159	20231122	163400	158438929	975	975	975	975	0
160	20231122	163300	158438929	975	975	975	975	0
161	20231122	163200	158438929	975	975	975	975	0
162	20231122	163100	158438929	975	975	975	975	0
163	20231122	163000	158438929	975	975	975	975	0
164	20231122	162900	158438929	975	975	975	975	0
165	20231122	162800	158438929	975	975	975	975	0
166	20231122	162700	158438929	975	975	975	975	0
167	20231122	162600	158438929	975	975	975	975	0
168	20231122	162500	158438929	975	975	975	975	0
169	20231122	162400	158438929	975	975	975	975	0
170	20231122	162300	158438929	975	975	975	975	0
171	20231122	162200	158438929	975	975	975	975	0
172	20231122	162100	158438929	975	975	975	975	0
173	20231122	162000	158438929	975	975	975	975	0
174	20231122	161900	158438929	975	975	975	975	0
175	20231122	161800	158438929	975	975	975	975	0
176	20231122	161700	158438929	975	975	975	975	0
177	20231122	161600	158438929	975	975	975	975	0
178	20231122	161500	158438929	975	975	975	975	0
179	20231122	161400	158438929	975	975	975	975	0
180	20231122	161300	158438929	975	975	975	975	0
181	20231122	161200	158438929	975	975	975	975	0
182	20231122	161100	158438929	975	975	975	975	2176
183	20231122	161000	158438929	975	975	975	975	0
184	20231122	160900	158438929	975	975	975	975	0
185	20231122	160800	158438929	975	975	975	975	0
186	20231122	160700	158438929	975	975	975	975	0
187	20231122	160600	158438929	975	975	975	975	0
188	20231122	160500	158438929	975	975	975	975	0
189	20231122	160400	158438929	975	975	975	975	0
190	20231122	160300	158438929	975	975	975	975	0
191	20231122	160200	158438929	975	975	975	975	0
192	20231122	160100	158438929	975	975	975	975	0
193	20231122	160000	158438929	975	975	975	975	0
194	20231122	155900	158438929	975	975	975	975	0
195	20231122	155800	158438929	975	975	975	975	0
196	20231122	155700	158438929	975	975	975	975	0
197	20231122	155600	158438929	975	975	975	975	0
198	20231122	155500	158438929	975	975	975	975	0
199	20231122	155400	158438929	975	975	975	975	0
200	20231122	155300	158438929	975	975	975	975	0
201	20231122	155200	158438929	975	975	975	975	0
202	20231122	155100	158438929	975	975	975	975	0
203	20231122	155000	158438929	975	975	975	975	0
204	20231122	154900	158438929	975	975	975	975	0
205	20231122	154800	158438929	975	975	975	975	0
206	20231122	154700	158438929	975	975	975	975	0
207	20231122	154600	158438929	975	975	975	975	0
208	20231122	154500	158438929	975	975	975	975	0
209	20231122	154400	158438929	975	975	975	975	0
210	20231122	154300	158438929	975	975	975	975	0
211	20231122	154200	158438929	975	975	975	975	0
212	20231122	154100	158438929	975	975	975	975	2176
213	20231122	154000	158438929	975	975	975	975	0
214	20231122	153900	158438929	975	975	975	975	0
215	20231122	153800	158438929	975	975	975	975	0
216	20231122	153700	158438929	975	975	975	975	0
217	20231122	153600	158438929	975	975	975	975	0
218	20231122	153500	158438929	975	975	975	975	0
219	20231122	153400	158438929	975	975	975	975	0
220	20231122	153300	158438929	975	975	975	975	0
221	20231122	153200	158438929	975	975	975	975	0
222	20231122	153100	158438929	975	975	975	975	0
223	20231122	153000	158438929	975	975	975	975	2176
224	20231122	152900	156317329	975	975	975	975	0
225	20231122	152800	156317329	975	975	975	975	0
226	20231122	152700	156317329	975	975	975	975	0
227	20231122	152600	156317329	975	975	975	975	0
228	20231122	152500	156317329	975	975	975	975	0
229	20231122	152400	156317329	975	975	975	975	0
230	20231122	152300	156317329	975	975	975	975	0
231	20231122	152200	156317329	975	975	975	975	0
232	20231122	152100	156317329	975	975	975	975	0
233	20231122	152000	156317329	975	975	975	975	0
234	20231122	151900	156317329	975	974	975	974	500
235	20231122	151800	155829838	974	974	974	974	600
236	20231122	151700	155245438	974	975	975	974	1033
237	20231122	151600	154238346	975	971	975	970	115
238	20231122	151500	154126757	972	972	972	972	60
239	20231122	151400	154068437	975	975	975	975	40
240	20231122	151300	154029437	976	971	976	971	432
241	20231122	151200	153609230	971	971	971	971	1562
242	20231122	151100	152092528	971	969	971	969	40462
243	20231122	151000	112803991	971	971	971	971	0
244	20231122	150900	112803991	971	971	971	971	0
245	20231122	150800	112803991	971	971	971	971	0
246	20231122	150700	112803991	971	969	971	969	26
247	20231122	150600	112778795	970	970	970	970	248
248	20231122	150500	112538235	971	971	971	971	733
249	20231122	150400	111826492	971	971	971	971	0
250	20231122	150300	111826492	971	971	971	971	0
251	20231122	150200	111826492	971	971	971	971	25
252	20231122	150100	111802217	976	976	976	976	0
253	20231122	150000	111802217	976	976	976	976	0
254	20231122	145900	111802217	976	976	976	976	0
255	20231122	145800	111802217	976	976	976	976	0
256	20231122	145700	111802217	976	976	976	976	0
257	20231122	145600	111802217	976	976	976	976	0
258	20231122	145500	111802217	976	976	976	976	0
259	20231122	145400	111802217	976	976	976	976	0
260	20231122	145300	111802217	976	976	976	976	40
261	20231122	145200	111763177	976	976	976	976	0
262	20231122	145100	111763177	976	976	976	976	0
263	20231122	145000	111763177	976	976	976	976	0
264	20231122	144900	111763177	976	976	976	976	0
265	20231122	144800	111763177	976	976	976	976	0
266	20231122	144700	111763177	976	976	976	976	0
267	20231122	144600	111763177	976	976	976	976	0
268	20231122	144500	111763177	976	976	976	976	0
269	20231122	144400	111763177	976	976	976	976	0
270	20231122	144300	111763177	976	976	976	976	0
271	20231122	144200	111763177	976	976	976	976	5
272	20231122	144100	111758297	971	971	971	971	0
273	20231122	144000	111758297	971	971	971	971	0
274	20231122	143900	111758297	971	971	971	971	0
275	20231122	143800	111758297	971	971	971	971	0
276	20231122	143700	111758297	971	971	971	971	0
277	20231122	143600	111758297	971	976	976	971	3
278	20231122	143500	111755374	976	976	976	976	0
279	20231122	143400	111755374	976	976	976	976	0
280	20231122	143300	111755374	976	976	976	976	0
281	20231122	143200	111755374	976	976	976	976	0
282	20231122	143100	111755374	976	975	976	975	144
283	20231122	143000	111614968	975	975	975	975	31
284	20231122	142900	111584743	975	975	975	975	1
285	20231122	142800	111583768	971	972	972	971	127
286	20231122	142700	111460394	972	972	972	972	0
287	20231122	142600	111460394	972	972	972	972	0
288	20231122	142500	111460394	972	972	972	972	2983
289	20231122	142400	108560918	971	971	971	971	0
290	20231122	142300	108560918	971	971	971	971	0
291	20231122	142200	108560918	971	971	971	971	35
292	20231122	142100	108526933	971	971	971	971	35
293	20231122	142000	108492948	971	971	971	971	35
294	20231122	141900	108458963	971	974	974	971	378
295	20231122	141800	108091788	972	972	972	972	0
296	20231122	141700	108091788	972	972	972	972	5
297	20231122	141600	108086928	976	976	976	976	0
298	20231122	141500	108086928	976	976	976	976	0
299	20231122	141400	108086928	976	976	976	976	0
300	20231122	141300	108086928	976	976	976	976	1
301	20231122	141200	108085952	974	974	974	974	36
302	20231122	141100	108050888	976	975	976	975	20
303	20231122	141000	108031383	976	975	976	975	1500
304	20231122	140900	106568003	976	976	976	976	0
305	20231122	140800	106568003	976	976	976	976	0
306	20231122	140700	106568003	976	976	976	976	0
307	20231122	140600	106568003	976	976	976	976	0
308	20231122	140500	106568003	976	976	976	976	0
309	20231122	140400	106568003	976	976	976	976	0
310	20231122	140300	106568003	976	976	976	976	0
311	20231122	140200	106568003	976	976	976	976	0
312	20231122	140100	106568003	976	976	976	976	0
313	20231122	140000	106568003	976	976	976	976	0
314	20231122	135900	106568003	976	976	976	976	0
315	20231122	135800	106568003	976	976	976	976	0
316	20231122	135700	106568003	976	976	976	976	0
317	20231122	135600	106568003	976	976	976	976	0
318	20231122	135500	106568003	976	976	976	976	0
319	20231122	135400	106568003	976	976	976	976	0
320	20231122	135300	106568003	976	976	976	976	0
321	20231122	135200	106568003	976	976	976	976	0
322	20231122	135100	106568003	976	976	976	976	0
323	20231122	135000	106568003	976	976	976	976	0
324	20231122	134900	106568003	976	976	976	976	0
325	20231122	134800	106568003	976	973	976	973	10000
326	20231122	134700	96815305	973	973	973	973	0
327	20231122	134600	96815305	973	973	973	973	0
328	20231122	134500	96815305	973	973	973	973	0
329	20231122	134400	96815305	973	973	973	973	0
330	20231122	134300	96815305	973	973	973	973	2501
331	20231122	134200	94381832	973	971	973	970	1500
332	20231122	134100	92925307	972	972	972	972	1000
333	20231122	134000	91953307	972	972	972	972	0
334	20231122	133900	91953307	972	972	972	972	0
335	20231122	133800	91953307	972	972	972	972	0
336	20231122	133700	91953307	972	972	972	972	0
337	20231122	133600	91953307	972	972	972	972	0
338	20231122	133500	91953307	972	972	972	972	0
339	20231122	133400	91953307	972	972	972	972	0
340	20231122	133300	91953307	972	972	972	972	6
341	20231122	133200	91947475	972	972	972	972	0
342	20231122	133100	91947475	972	972	972	972	0
343	20231122	133000	91947475	972	972	972	972	0
344	20231122	132900	91947475	972	972	972	972	0
345	20231122	132800	91947475	972	972	972	972	2330
346	20231122	132700	89682715	972	972	972	972	0
347	20231122	132600	89682715	972	972	972	972	2000
348	20231122	132500	87738715	972	972	972	972	1300
349	20231122	132400	86475115	970	970	970	970	0
350	20231122	132300	86475115	970	970	970	970	0
351	20231122	132200	86475115	970	970	970	970	650
352	20231122	132100	85844615	972	972	972	972	0
353	20231122	132000	85844615	972	972	972	972	0
354	20231122	131900	85844615	972	972	972	972	1
355	20231122	131800	85843643	972	972	972	972	0
356	20231122	131700	85843643	972	972	972	972	3
357	20231122	131600	85840727	972	972	972	972	1100
358	20231122	131500	84771527	972	972	972	972	0
359	20231122	131400	84771527	972	972	972	972	0
360	20231122	131300	84771527	972	972	972	972	0
361	20231122	131200	84771527	972	970	972	970	866
362	20231122	131100	83929967	970	970	970	970	0
363	20231122	131000	83929967	970	970	970	970	3
364	20231122	130900	83927057	970	970	970	970	0
365	20231122	130800	83927057	970	970	970	970	0
366	20231122	130700	83927057	970	970	970	970	0
367	20231122	130600	83927057	970	970	970	970	1
368	20231122	130500	83926087	969	969	969	969	97
369	20231122	130400	83832094	972	972	972	972	1500
370	20231122	130300	82374094	972	972	972	972	0
371	20231122	130200	82374094	972	972	972	972	10
372	20231122	130100	82364374	972	972	972	972	138
373	20231122	130000	82230238	972	972	972	972	1
374	20231122	125900	82229266	972	972	972	972	0
375	20231122	125800	82229266	972	972	972	972	0
376	20231122	125700	82229266	972	972	972	972	0
377	20231122	125600	82229266	972	972	972	972	0
378	20231122	125500	82229266	972	972	972	972	25
379	20231122	125400	82204966	972	972	972	972	0
380	20231122	125300	82204966	972	972	972	972	0
381	20231122	125200	82204966	972	972	972	972	0
382	20231122	125100	82204966	972	972	972	972	0
383	20231122	125000	82204966	972	972	972	972	0
384	20231122	124900	82204966	972	972	972	972	0
385	20231122	124800	82204966	972	972	972	972	0
386	20231122	124700	82204966	972	972	972	972	0
387	20231122	124600	82204966	972	972	972	972	1
388	20231122	124500	82203994	968	968	968	968	75
389	20231122	124400	82131394	969	969	969	969	0
390	20231122	124300	82131394	969	969	969	969	175
391	20231122	124200	81961819	972	972	972	972	1
392	20231122	124100	81960847	969	970	973	969	60
393	20231122	124000	81902694	969	970	970	969	570
394	20231122	123900	81350044	970	970	970	970	0
395	20231122	123800	81350044	970	970	970	970	0
396	20231122	123700	81350044	970	970	970	970	0
397	20231122	123600	81350044	970	970	970	970	1
398	20231122	123500	81349074	967	967	967	967	80
399	20231122	123400	81271714	970	970	970	970	0
400	20231122	123300	81271714	970	970	970	970	0
401	20231122	123200	81271714	970	970	970	970	0
402	20231122	123100	81271714	970	970	970	970	0
403	20231122	123000	81271714	970	970	970	970	0
404	20231122	122900	81271714	970	970	970	970	0
405	20231122	122800	81271714	970	970	970	970	0
406	20231122	122700	81271714	970	970	970	970	0
407	20231122	122600	81271714	970	970	970	970	0
408	20231122	122500	81271714	970	970	970	970	0
409	20231122	122400	81271714	970	970	970	970	0
410	20231122	122300	81271714	970	970	970	970	0
411	20231122	122200	81271714	970	970	970	970	0
412	20231122	122100	81271714	970	970	970	970	0
413	20231122	122000	81271714	970	970	970	970	0
414	20231122	121900	81271714	970	970	970	970	0
415	20231122	121800	81271714	970	970	970	970	0
416	20231122	121700	81271714	970	970	970	970	356
417	20231122	121600	80926394	970	970	970	970	0
418	20231122	121500	80926394	970	970	970	970	0
419	20231122	121400	80926394	970	970	970	970	0
420	20231122	121300	80926394	970	970	970	970	0
421	20231122	121200	80926394	970	970	970	970	0
422	20231122	121100	80926394	970	970	970	970	0
423	20231122	121000	80926394	970	969	970	969	11
424	20231122	120900	80915729	970	970	970	970	0
425	20231122	120800	80915729	970	970	970	970	0
426	20231122	120700	80915729	970	970	970	970	0
427	20231122	120600	80915729	970	970	970	970	0
428	20231122	120500	80915729	970	970	970	970	0
429	20231122	120400	80915729	970	970	970	970	0
430	20231122	120300	80915729	970	970	970	970	0
431	20231122	120200	80915729	970	970	970	970	0
432	20231122	120100	80915729	970	970	970	970	0
433	20231122	120000	80915729	970	970	970	970	0
434	20231122	115900	80915729	970	970	970	970	0
435	20231122	115800	80915729	970	970	970	970	4
436	20231122	115700	80911849	973	973	973	973	0
437	20231122	115600	80911849	973	973	973	973	0
438	20231122	115500	80911849	973	973	973	973	0
439	20231122	115400	80911849	973	973	973	973	0
440	20231122	115300	80911849	973	973	973	973	0
441	20231122	115200	80911849	973	973	973	973	0
442	20231122	115100	80911849	973	973	973	973	1
443	20231122	115000	80910876	973	973	973	973	0
444	20231122	114900	80910876	973	973	973	973	5
445	20231122	114800	80906011	973	973	973	973	0
446	20231122	114700	80906011	973	973	973	973	11
447	20231122	114600	80895308	964	964	964	964	0
448	20231122	114500	80895308	964	964	964	964	554
449	20231122	114400	80361252	964	964	964	964	716
450	20231122	114300	79671028	971	971	971	971	1
451	20231122	114200	79670057	971	971	971	971	0
452	20231122	114100	79670057	971	971	971	971	0
453	20231122	114000	79670057	971	971	971	971	0
454	20231122	113900	79670057	971	971	971	971	0
455	20231122	113800	79670057	971	971	971	971	2
456	20231122	113700	79668115	971	971	971	971	5
457	20231122	113600	79663260	964	964	964	964	0
458	20231122	113500	79663260	964	965	965	964	1000
459	20231122	113400	78699036	971	971	971	971	0
460	20231122	113300	78699036	971	971	971	971	0
461	20231122	113200	78699036	971	971	971	971	100
462	20231122	113100	78601936	971	966	971	965	1010
463	20231122	113000	77627123	966	966	966	966	0
464	20231122	112900	77627123	966	966	966	966	0
465	20231122	112800	77627123	966	966	966	966	0
466	20231122	112700	77627123	966	966	966	966	0
467	20231122	112600	77627123	966	966	966	966	0
468	20231122	112500	77627123	966	966	966	966	0
469	20231122	112400	77627123	966	966	966	966	0
470	20231122	112300	77627123	966	966	966	966	0
471	20231122	112200	77627123	966	966	966	966	52
472	20231122	112100	77576891	971	971	971	971	1
473	20231122	112000	77575920	966	966	966	966	0
474	20231122	111900	77575920	966	966	966	966	700
475	20231122	111800	76899720	966	966	966	966	0
476	20231122	111700	76899720	966	966	966	966	0
477	20231122	111600	76899720	966	966	966	966	0
478	20231122	111500	76899720	966	966	966	966	0
479	20231122	111400	76899720	966	966	966	966	0
480	20231122	111300	76899720	966	966	966	966	0
481	20231122	111200	76899720	966	966	966	966	0
482	20231122	111100	76899720	966	966	966	966	5
483	20231122	111000	76894890	966	966	966	966	471
484	20231122	110900	76439904	965	965	965	965	0
485	20231122	110800	76439904	965	965	965	965	0
486	20231122	110700	76439904	965	965	965	965	1920
487	20231122	110600	74587104	965	967	967	965	6832
488	20231122	110500	67990844	967	968	968	967	1500
489	20231122	110400	66539667	974	974	974	974	195
490	20231122	110300	66349737	975	975	975	975	0
491	20231122	110200	66349737	975	975	975	975	0
492	20231122	110100	66349737	975	975	975	975	0
493	20231122	110000	66349737	975	975	975	975	0
494	20231122	105900	66349737	975	975	975	975	0
495	20231122	105800	66349737	975	975	975	975	1
496	20231122	105700	66348762	968	968	968	968	0
497	20231122	105600	66348762	968	968	968	968	0
498	20231122	105500	66348762	968	968	968	968	0
499	20231122	105400	66348762	968	970	970	968	1260
500	20231122	105300	65127636	970	971	971	970	2000
501	20231122	105200	63186533	972	972	972	972	193
502	20231122	105100	62998937	972	972	972	972	0
503	20231122	105000	62998937	972	972	972	972	0
504	20231122	104900	62998937	972	972	972	972	0
505	20231122	104800	62998937	972	972	972	972	205
506	20231122	104700	62799677	974	974	974	974	0
507	20231122	104600	62799677	974	974	974	974	230
508	20231122	104500	62575657	974	974	974	974	0
509	20231122	104400	62575657	974	974	974	974	0
510	20231122	104300	62575657	974	974	974	974	315
511	20231122	104200	62268847	975	975	975	975	0
512	20231122	104100	62268847	975	975	975	975	370
513	20231122	104000	61908097	974	974	974	974	50
514	20231122	103900	61859397	972	973	973	972	1202
515	20231122	103800	60690550	976	976	976	976	0
516	20231122	103700	60690550	976	976	976	976	0
517	20231122	103600	60690550	976	976	976	976	0
518	20231122	103500	60690550	976	976	976	976	0
519	20231122	103400	60690550	976	976	976	976	1
520	20231122	103300	60689574	974	976	976	974	8394
521	20231122	103200	52505997	976	976	976	976	17
522	20231122	103100	52489405	976	976	976	976	0
523	20231122	103000	52489405	976	976	976	976	1216
524	20231122	102900	51302589	976	976	976	976	0
525	20231122	102800	51302589	976	976	976	976	5
526	20231122	102700	51297709	976	976	976	976	0
527	20231122	102600	51297709	976	981	981	976	1034
528	20231122	102500	50288455	982	982	982	982	22
529	20231122	102400	50266851	975	975	975	975	30
530	20231122	102300	50237601	982	982	982	982	13
531	20231122	102200	50224835	982	982	982	982	661
532	20231122	102100	49575733	982	982	982	982	0
533	20231122	102000	49575733	982	976	982	976	197
534	20231122	101900	49383455	976	976	976	976	30
535	20231122	101800	49354175	976	976	976	976	0
536	20231122	101700	49354175	976	976	976	976	0
537	20231122	101600	49354175	976	976	976	976	10
538	20231122	101500	49344415	975	975	975	975	1
539	20231122	101400	49343440	975	975	975	975	0
540	20231122	101300	49343440	975	975	975	975	3
541	20231122	101200	49340515	975	975	975	975	12
542	20231122	101100	49328815	976	976	976	976	1
543	20231122	101000	49327839	974	974	974	974	0
544	20231122	100900	49327839	974	974	974	974	0
545	20231122	100800	49327839	974	976	976	974	179
546	20231122	100700	49153223	982	982	982	982	0
547	20231122	100600	49153223	982	982	982	982	10
548	20231122	100500	49143403	982	982	982	982	1
549	20231122	100400	49142421	975	975	975	975	0
550	20231122	100300	49142421	975	975	975	975	0
551	20231122	100200	49142421	975	975	975	975	0
552	20231122	100100	49142421	975	975	975	975	0
553	20231122	100000	49142421	975	975	975	975	0
554	20231122	095900	49142421	975	975	975	975	0
555	20231122	095800	49142421	975	982	982	975	1701
556	20231122	095700	47483939	975	975	975	975	0
557	20231122	095600	47483939	975	975	975	975	0
558	20231122	095500	47483939	975	975	975	975	4
559	20231122	095400	47480039	977	977	977	977	2
560	20231122	095300	47478085	977	977	977	977	3
561	20231122	095200	47475154	981	981	981	981	0
562	20231122	095100	47475154	981	981	981	981	0
563	20231122	095000	47475154	981	981	981	981	0
564	20231122	094900	47475154	981	981	981	981	0
565	20231122	094800	47475154	981	979	981	979	600
566	20231122	094700	46886586	981	976	981	976	131
567	20231122	094600	46758498	977	977	977	975	6
568	20231122	094500	46752638	974	976	976	974	3600
569	20231122	094400	43244630	977	977	977	977	2
570	20231122	094300	43242676	977	981	983	977	1086
571	20231122	094200	42177374	980	980	980	980	0
572	20231122	094100	42177374	980	981	981	980	847
573	20231122	094000	41346627	977	977	977	977	0
574	20231122	093900	41346627	977	981	981	977	211
575	20231122	093800	41139640	982	982	982	982	1
576	20231122	093700	41138658	982	982	982	982	10
577	20231122	093600	41128838	982	979	982	979	20
578	20231122	093500	41109244	982	976	982	974	1006
579	20231122	093400	40128440	976	976	976	976	598
580	20231122	093300	39544792	983	983	983	983	2
581	20231122	093200	39542826	975	984	984	975	1544
582	20231122	093100	38032072	984	984	984	983	44
583	20231122	093000	37988781	978	978	986	978	10001
584	20231122	092900	28153259	973	973	973	973	181
585	20231122	092800	27977146	978	977	978	977	330
586	20231122	092700	27654407	978	978	978	978	0
587	20231122	092600	27654407	978	978	978	978	0
588	20231122	092500	27654407	978	978	978	978	0
589	20231122	092400	27654407	978	978	978	978	0
590	20231122	092300	27654407	978	975	978	975	50
591	20231122	092200	27605653	975	975	975	975	0
592	20231122	092100	27605653	975	975	975	975	1300
593	20231122	092000	26338153	975	975	975	966	794
594	20231122	091900	25569205	975	975	975	975	0
595	20231122	091800	25569205	975	975	975	975	2859
596	20231122	091700	22781680	975	975	975	975	0
597	20231122	091600	22781680	975	975	975	975	32
598	20231122	091500	22750480	975	975	975	975	1
599	20231122	091400	22749505	967	967	967	967	36
600	20231122	091300	22714693	967	969	975	967	117
601	20231122	091200	22601465	969	969	969	969	3000
602	20231122	091100	19694465	975	975	975	975	0
603	20231122	091000	19694465	975	975	975	975	20
604	20231122	090900	19674965	979	980	980	979	11
605	20231122	090800	19664195	980	961	980	959	11918
606	20231122	090700	8174257	963	969	969	963	1617
607	20231122	090600	6614819	971	974	974	971	167
608	20231122	090500	6452464	974	975	975	974	1768
609	20231122	090400	4728698	980	980	980	980	0
610	20231122	090300	4728698	980	980	980	980	0
611	20231122	090200	4728698	980	975	980	975	1448
612	20231122	090100	3316220	975	975	975	975	1066
613	20231122	090000	2276870	975	974	975	973	2336