KissMeData/011370/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	185200	149281525	971	971	971	971	2312
3	20231121	185100	149281525	971	971	971	971	0
4	20231121	185000	149281525	971	971	971	971	0
5	20231121	184900	149281525	971	971	971	971	0
6	20231121	184800	149281525	971	971	971	971	0
7	20231121	184700	149281525	971	971	971	971	0
8	20231121	184600	149281525	971	971	971	971	0
9	20231121	184500	149281525	971	971	971	971	0
10	20231121	184400	149281525	971	971	971	971	0
11	20231121	184300	149281525	971	971	971	971	0
12	20231121	184200	149281525	971	971	971	971	0
13	20231121	184100	149281525	971	971	971	971	0
14	20231121	184000	149281525	971	971	971	971	0
15	20231121	183900	149281525	971	971	971	971	0
16	20231121	183800	149281525	971	971	971	971	0
17	20231121	183700	149281525	971	971	971	971	0
18	20231121	183600	149281525	971	971	971	971	0
19	20231121	183500	149281525	971	971	971	971	0
20	20231121	183400	149281525	971	971	971	971	0
21	20231121	183300	149281525	971	971	971	971	0
22	20231121	183200	149281525	971	971	971	971	0
23	20231121	183100	149281525	971	971	971	971	0
24	20231121	183000	149281525	971	971	971	971	0
25	20231121	182900	149281525	971	971	971	971	0
26	20231121	182800	149281525	971	971	971	971	0
27	20231121	182700	149281525	971	971	971	971	0
28	20231121	182600	149281525	971	971	971	971	0
29	20231121	182500	149281525	971	971	971	971	0
30	20231121	182400	149281525	971	971	971	971	0
31	20231121	182300	149281525	971	971	971	971	0
32	20231121	182200	149281525	971	971	971	971	2312
33	20231121	182100	149281525	971	971	971	971	0
34	20231121	182000	149281525	971	971	971	971	0
35	20231121	181900	149281525	971	971	971	971	0
36	20231121	181800	149281525	971	971	971	971	0
37	20231121	181700	149281525	971	971	971	971	0
38	20231121	181600	149281525	971	971	971	971	0
39	20231121	181500	149281525	971	971	971	971	0
40	20231121	181400	149281525	971	971	971	971	0
41	20231121	181300	149281525	971	971	971	971	0
42	20231121	181200	149281525	971	971	971	971	0
43	20231121	181100	149281525	971	971	971	971	0
44	20231121	181000	149281525	971	971	971	971	0
45	20231121	180900	149281525	971	971	971	971	0
46	20231121	180800	149281525	971	971	971	971	0
47	20231121	180700	149281525	971	971	971	971	0
48	20231121	180600	149281525	971	971	971	971	0
49	20231121	180500	149281525	971	971	971	971	0
50	20231121	180400	149281525	971	971	971	971	0
51	20231121	180300	149281525	971	971	971	971	0
52	20231121	180200	149281525	971	971	971	971	0
53	20231121	180100	149281525	971	971	971	971	0
54	20231121	180000	149281525	971	971	971	971	0
55	20231121	175900	149281525	971	971	971	971	0
56	20231121	175800	149281525	971	971	971	971	0
57	20231121	175700	149281525	971	971	971	971	0
58	20231121	175600	149281525	971	971	971	971	0
59	20231121	175500	149281525	971	971	971	971	0
60	20231121	175400	149281525	971	971	971	971	0
61	20231121	175300	149281525	971	971	971	971	0
62	20231121	175200	149281525	971	971	971	971	2312
63	20231121	175100	149281525	971	971	971	971	0
64	20231121	175000	149281525	971	971	971	971	0
65	20231121	174900	149281525	971	971	971	971	0
66	20231121	174800	149281525	971	971	971	971	0
67	20231121	174700	149281525	971	971	971	971	0
68	20231121	174600	149281525	971	971	971	971	0
69	20231121	174500	149281525	971	971	971	971	0
70	20231121	174400	149281525	971	971	971	971	0
71	20231121	174300	149281525	971	971	971	971	0
72	20231121	174200	149281525	971	971	971	971	0
73	20231121	174100	149281525	971	971	971	971	0
74	20231121	174000	149281525	971	971	971	971	0
75	20231121	173900	149281525	971	971	971	971	0
76	20231121	173800	149281525	971	971	971	971	0
77	20231121	173700	149281525	971	971	971	971	0
78	20231121	173600	149281525	971	971	971	971	0
79	20231121	173500	149281525	971	971	971	971	0
80	20231121	173400	149281525	971	971	971	971	0
81	20231121	173300	149281525	971	971	971	971	0
82	20231121	173200	149281525	971	971	971	971	0
83	20231121	173100	149281525	971	971	971	971	0
84	20231121	173000	149281525	971	971	971	971	0
85	20231121	172900	149281525	971	971	971	971	0
86	20231121	172800	149281525	971	971	971	971	0
87	20231121	172700	149281525	971	971	971	971	0
88	20231121	172600	149281525	971	971	971	971	0
89	20231121	172500	149281525	971	971	971	971	0
90	20231121	172400	149281525	971	971	971	971	0
91	20231121	172300	149281525	971	971	971	971	0
92	20231121	172200	149281525	971	971	971	971	2312
93	20231121	172100	149281525	971	971	971	971	0
94	20231121	172000	149281525	971	971	971	971	0
95	20231121	171900	149281525	971	971	971	971	0
96	20231121	171800	149281525	971	971	971	971	0
97	20231121	171700	149281525	971	971	971	971	0
98	20231121	171600	149281525	971	971	971	971	0
99	20231121	171500	149281525	971	971	971	971	0
100	20231121	171400	149281525	971	971	971	971	0
101	20231121	171300	149281525	971	971	971	971	0
102	20231121	171200	149281525	971	971	971	971	0
103	20231121	171100	149281525	971	971	971	971	0
104	20231121	171000	149281525	971	971	971	971	0
105	20231121	170900	149281525	971	971	971	971	0
106	20231121	170800	149281525	971	971	971	971	0
107	20231121	170700	149281525	971	971	971	971	0
108	20231121	170600	149281525	971	971	971	971	0
109	20231121	170500	149281525	971	971	971	971	0
110	20231121	170400	149281525	971	971	971	971	0
111	20231121	170300	149281525	971	971	971	971	0
112	20231121	170200	149281525	971	971	971	971	0
113	20231121	170100	149281525	971	971	971	971	0
114	20231121	170000	149281525	971	971	971	971	0
115	20231121	165900	149281525	971	971	971	971	0
116	20231121	165800	149281525	971	971	971	971	0
117	20231121	165700	149281525	971	971	971	971	0
118	20231121	165600	149281525	971	971	971	971	0
119	20231121	165500	149281525	971	971	971	971	0
120	20231121	165400	149281525	971	971	971	971	0
121	20231121	165300	149281525	971	971	971	971	0
122	20231121	165200	149281525	971	971	971	971	2312
123	20231121	165100	149281525	971	971	971	971	0
124	20231121	165000	149281525	971	971	971	971	0
125	20231121	164900	149281525	971	971	971	971	0
126	20231121	164800	149281525	971	971	971	971	0
127	20231121	164700	149281525	971	971	971	971	0
128	20231121	164600	149281525	971	971	971	971	0
129	20231121	164500	149281525	971	971	971	971	0
130	20231121	164400	149281525	971	971	971	971	0
131	20231121	164300	149281525	971	971	971	971	0
132	20231121	164200	149281525	971	971	971	971	0
133	20231121	164100	149281525	971	971	971	971	0
134	20231121	164000	149281525	971	971	971	971	0
135	20231121	163900	149281525	971	971	971	971	0
136	20231121	163800	149281525	971	971	971	971	0
137	20231121	163700	149281525	971	971	971	971	0
138	20231121	163600	149281525	971	971	971	971	0
139	20231121	163500	149281525	971	971	971	971	0
140	20231121	163400	149281525	971	971	971	971	0
141	20231121	163300	149281525	971	971	971	971	0
142	20231121	163200	149281525	971	971	971	971	0
143	20231121	163100	149281525	971	971	971	971	0
144	20231121	163000	149281525	971	971	971	971	0
145	20231121	162900	149281525	971	971	971	971	0
146	20231121	162800	149281525	971	971	971	971	0
147	20231121	162700	149281525	971	971	971	971	0
148	20231121	162600	149281525	971	971	971	971	0
149	20231121	162500	149281525	971	971	971	971	0
150	20231121	162400	149281525	971	971	971	971	0
151	20231121	162300	149281525	971	971	971	971	0
152	20231121	162200	149281525	971	971	971	971	2312
153	20231121	162100	149281525	971	971	971	971	0
154	20231121	162000	149281525	971	971	971	971	0
155	20231121	161900	149281525	971	971	971	971	0
156	20231121	161800	149281525	971	971	971	971	0
157	20231121	161700	149281525	971	971	971	971	0
158	20231121	161600	149281525	971	971	971	971	0
159	20231121	161500	149281525	971	971	971	971	0
160	20231121	161400	149281525	971	971	971	971	0
161	20231121	161300	149281525	971	971	971	971	0
162	20231121	161200	149281525	971	971	971	971	0
163	20231121	161100	149281525	971	971	971	971	0
164	20231121	161000	149281525	971	971	971	971	0
165	20231121	160900	149281525	971	971	971	971	0
166	20231121	160800	149281525	971	971	971	971	0
167	20231121	160700	149281525	971	971	971	971	0
168	20231121	160600	149281525	971	971	971	971	0
169	20231121	160500	149281525	971	971	971	971	0
170	20231121	160400	149281525	971	971	971	971	0
171	20231121	160300	149281525	971	971	971	971	0
172	20231121	160200	149281525	971	971	971	971	0
173	20231121	160100	149281525	971	971	971	971	0
174	20231121	160000	149281525	971	971	971	971	0
175	20231121	155900	149281525	971	971	971	971	0
176	20231121	155800	149281525	971	971	971	971	0
177	20231121	155700	149281525	971	971	971	971	0
178	20231121	155600	149281525	971	971	971	971	0
179	20231121	155500	149281525	971	971	971	971	0
180	20231121	155400	149281525	971	971	971	971	0
181	20231121	155300	149281525	971	971	971	971	0
182	20231121	155200	149281525	971	971	971	971	2312
183	20231121	155100	149281525	971	971	971	971	0
184	20231121	155000	149281525	971	971	971	971	0
185	20231121	154900	149281525	971	971	971	971	0
186	20231121	154800	149281525	971	971	971	971	0
187	20231121	154700	149281525	971	971	971	971	0
188	20231121	154600	149281525	971	971	971	971	0
189	20231121	154500	149281525	971	971	971	971	0
190	20231121	154400	149281525	971	971	971	971	0
191	20231121	154300	149281525	971	971	971	971	0
192	20231121	154200	149281525	971	971	971	971	0
193	20231121	154100	149281525	971	971	971	971	0
194	20231121	154000	149281525	971	971	971	971	0
195	20231121	153900	149281525	971	971	971	971	0
196	20231121	153800	149281525	971	971	971	971	0
197	20231121	153700	149281525	971	971	971	971	0
198	20231121	153600	149281525	971	971	971	971	0
199	20231121	153500	149281525	971	971	971	971	0
200	20231121	153400	149281525	971	971	971	971	0
201	20231121	153300	149281525	971	971	971	971	0
202	20231121	153200	149281525	971	971	971	971	0
203	20231121	153100	149281525	971	971	971	971	0
204	20231121	153000	149281525	971	971	971	971	2312
205	20231121	152900	147036573	974	974	974	974	0
206	20231121	152800	147036573	974	974	974	974	0
207	20231121	152700	147036573	974	974	974	974	0
208	20231121	152600	147036573	974	974	974	974	0
209	20231121	152500	147036573	974	974	974	974	0
210	20231121	152400	147036573	974	974	974	974	0
211	20231121	152300	147036573	974	974	974	974	0
212	20231121	152200	147036573	974	974	974	974	0
213	20231121	152100	147036573	974	974	974	974	0
214	20231121	152000	147036573	974	974	974	974	0
215	20231121	151900	147036573	974	974	974	974	10
216	20231121	151800	147026833	972	970	972	970	618
217	20231121	151700	146426183	970	971	971	970	1130
218	20231121	151600	145329054	970	970	970	970	102
219	20231121	151500	145230114	971	970	971	970	66
220	20231121	151400	145166084	971	972	972	971	19
221	20231121	151300	145147633	971	971	971	971	282
222	20231121	151200	144873811	972	972	972	972	182
223	20231121	151100	144696907	971	971	971	971	109
224	20231121	151000	144591068	971	971	971	971	69
225	20231121	150900	144524069	971	971	971	971	108
226	20231121	150800	144419201	971	971	971	971	117
227	20231121	150700	144305594	971	971	971	971	118
228	20231121	150600	144191016	971	971	971	971	63
229	20231121	150500	144129843	971	971	971	971	4
230	20231121	150400	144125959	971	971	971	971	0
231	20231121	150300	144125959	971	973	973	971	119
232	20231121	150200	144010400	971	971	971	971	0
233	20231121	150100	144010400	971	971	973	971	125
234	20231121	150000	143889010	970	970	970	970	0
235	20231121	145900	143889010	970	971	971	970	118
236	20231121	145800	143774540	970	970	970	970	0
237	20231121	145700	143774540	970	970	970	970	0
238	20231121	145600	143774540	970	971	973	970	147
239	20231121	145500	143631873	973	973	973	973	5
240	20231121	145400	143627008	971	971	971	971	0
241	20231121	145300	143627008	971	970	971	970	1895
242	20231121	145200	141788740	971	972	972	971	607
243	20231121	145100	141198942	973	973	973	973	70
244	20231121	145000	141130832	973	973	973	973	0
245	20231121	144900	141130832	973	972	973	972	228
246	20231121	144800	140909096	973	973	973	973	1
247	20231121	144700	140908123	972	972	972	972	102
248	20231121	144600	140808979	972	972	972	972	123
249	20231121	144500	140689423	972	972	972	972	0
250	20231121	144400	140689423	972	972	972	972	274
251	20231121	144300	140423095	973	973	973	973	10
252	20231121	144200	140413365	973	972	973	972	54
253	20231121	144100	140360827	973	973	973	973	1
254	20231121	144000	140359854	971	971	971	971	111
255	20231121	143900	140252073	970	970	970	970	0
256	20231121	143800	140252073	970	970	970	970	0
257	20231121	143700	140252073	970	970	970	970	109
258	20231121	143600	140146343	973	972	973	972	19
259	20231121	143500	140127862	970	970	970	970	0
260	20231121	143400	140127862	970	970	970	970	213
261	20231121	143300	139921252	971	971	971	971	13
262	20231121	143200	139908629	973	973	973	973	1
263	20231121	143100	139907656	971	973	973	971	156
264	20231121	143000	139756100	973	973	973	973	40
265	20231121	142900	139717180	973	973	973	973	0
266	20231121	142800	139717180	973	973	973	973	100
267	20231121	142700	139619880	973	973	973	973	0
268	20231121	142600	139619880	973	971	973	971	133
269	20231121	142500	139490701	972	972	972	972	10
270	20231121	142400	139480981	973	973	973	973	1
271	20231121	142300	139480008	971	971	971	971	101
272	20231121	142200	139381937	971	972	972	971	30
273	20231121	142100	139352806	970	970	970	970	0
274	20231121	142000	139352806	970	972	972	970	300
275	20231121	141900	139061645	973	971	973	971	116
276	20231121	141800	138949007	971	971	971	971	108
277	20231121	141700	138844139	973	973	973	973	11
278	20231121	141600	138833436	973	971	973	970	114
279	20231121	141500	138722844	971	971	971	971	46
280	20231121	141400	138678178	973	973	973	973	1
281	20231121	141300	138677205	970	970	970	970	30
282	20231121	141200	138648105	970	973	973	970	113
283	20231121	141100	138538492	970	970	970	970	0
284	20231121	141000	138538492	970	972	972	970	1038
285	20231121	140900	137530138	972	972	972	972	121
286	20231121	140800	137412526	973	973	973	973	0
287	20231121	140700	137412526	973	973	973	973	100
288	20231121	140600	137315226	973	973	973	973	8
289	20231121	140500	137307442	973	973	973	973	0
290	20231121	140400	137307442	973	973	973	973	1
291	20231121	140300	137306469	973	973	973	973	1
292	20231121	140200	137305496	974	974	974	974	864
293	20231121	140100	136463960	974	974	974	974	0
294	20231121	140000	136463960	974	974	974	974	0
295	20231121	135900	136463960	974	974	974	974	0
296	20231121	135800	136463960	974	974	974	974	0
297	20231121	135700	136463960	974	974	974	974	20
298	20231121	135600	136444480	974	974	974	974	11
299	20231121	135500	136433766	972	971	972	971	2800
300	20231121	135400	133712270	972	972	972	972	650
301	20231121	135300	133080470	972	972	972	972	0
302	20231121	135200	133080470	972	973	975	972	18836
303	20231121	135100	114753146	973	973	973	973	0
304	20231121	135000	114753146	973	976	976	973	21639
305	20231121	134900	93672807	976	976	976	976	574
306	20231121	134800	93112583	977	977	977	977	106
307	20231121	134700	93009021	976	975	976	975	688
308	20231121	134600	92337795	975	977	977	975	1613
309	20231121	134500	90763608	976	976	976	976	0
310	20231121	134400	90763608	976	976	976	976	0
311	20231121	134300	90763608	976	976	976	976	3357
312	20231121	134200	87487176	977	977	977	977	100
313	20231121	134100	87389476	978	978	978	978	0
314	20231121	134000	87389476	978	978	978	978	0
315	20231121	133900	87389476	978	978	978	978	0
316	20231121	133800	87389476	978	978	978	978	0
317	20231121	133700	87389476	978	978	978	978	0
318	20231121	133600	87389476	978	978	978	978	8
319	20231121	133500	87381652	978	978	978	978	0
320	20231121	133400	87381652	978	978	978	978	1
321	20231121	133300	87380674	977	977	977	977	1
322	20231121	133200	87379697	978	976	978	976	105
323	20231121	133100	87277215	977	978	978	977	5
324	20231121	133000	87272329	976	977	977	976	1000
325	20231121	132900	86296251	977	977	977	977	1
326	20231121	132800	86295274	978	978	978	978	0
327	20231121	132700	86295274	978	978	978	978	0
328	20231121	132600	86295274	978	978	978	978	18
329	20231121	132500	86277670	978	978	978	978	0
330	20231121	132400	86277670	978	978	978	978	0
331	20231121	132300	86277670	978	978	978	978	0
332	20231121	132200	86277670	978	978	978	978	0
333	20231121	132100	86277670	978	978	978	978	10
334	20231121	132000	86267890	976	976	976	976	51
335	20231121	131900	86218114	978	978	978	978	0
336	20231121	131800	86218114	978	978	978	978	65
337	20231121	131700	86154544	977	977	977	977	0
338	20231121	131600	86154544	977	977	977	976	1751
339	20231121	131500	84443926	977	977	977	977	0
340	20231121	131400	84443926	977	977	977	977	0
341	20231121	131300	84443926	977	977	977	977	0
342	20231121	131200	84443926	977	977	977	977	1
343	20231121	131100	84442949	977	977	977	977	10
344	20231121	131000	84433179	977	977	977	977	0
345	20231121	130900	84433179	977	977	977	977	0
346	20231121	130800	84433179	977	977	977	977	0
347	20231121	130700	84433179	977	977	977	977	0
348	20231121	130600	84433179	977	977	977	977	8
349	20231121	130500	84425363	977	977	977	977	0
350	20231121	130400	84425363	977	976	977	976	122
351	20231121	130300	84306290	977	977	977	977	0
352	20231121	130200	84306290	977	977	977	977	21
353	20231121	130100	84285773	976	976	976	976	0
354	20231121	130000	84285773	976	977	977	976	1112
355	20231121	125900	83199461	977	977	977	977	0
356	20231121	125800	83199461	977	977	977	977	0
357	20231121	125700	83199461	977	977	977	977	15
358	20231121	125600	83184806	977	977	977	977	8
359	20231121	125500	83176990	977	977	977	977	0
360	20231121	125400	83176990	977	977	977	977	1
361	20231121	125300	83176013	977	977	977	977	135
362	20231121	125200	83044118	977	977	977	977	0
363	20231121	125100	83044118	977	976	977	976	207
364	20231121	125000	82842085	976	976	976	976	0
365	20231121	124900	82842085	976	976	976	976	0
366	20231121	124800	82842085	976	976	976	976	1
367	20231121	124700	82841109	976	977	977	976	1676
368	20231121	124600	81204331	978	978	978	978	9
369	20231121	124500	81195529	978	978	978	978	0
370	20231121	124400	81195529	978	978	978	978	77
371	20231121	124300	81120223	978	978	978	978	0
372	20231121	124200	81120223	978	978	978	978	0
373	20231121	124100	81120223	978	978	978	978	0
374	20231121	124000	81120223	978	978	978	978	0
375	20231121	123900	81120223	978	978	978	978	0
376	20231121	123800	81120223	978	978	978	978	1
377	20231121	123700	81119245	978	976	978	976	114
378	20231121	123600	81007975	978	978	978	978	9
379	20231121	123500	80999173	978	978	978	978	10
380	20231121	123400	80989393	978	978	978	978	1
381	20231121	123300	80988415	978	977	978	977	206
382	20231121	123200	80787152	977	977	977	977	115
383	20231121	123100	80674797	979	979	979	979	1
384	20231121	123000	80673818	977	977	977	977	0
385	20231121	122900	80673818	977	977	977	977	120
386	20231121	122800	80556578	977	977	977	977	0
387	20231121	122700	80556578	977	977	977	977	0
388	20231121	122600	80556578	977	978	978	977	108
389	20231121	122500	80451061	979	978	979	978	45
390	20231121	122400	80407050	977	977	977	977	106
391	20231121	122300	80303488	976	980	980	976	9943
392	20231121	122200	70571090	981	981	981	981	0
393	20231121	122100	70571090	981	981	981	981	0
394	20231121	122000	70571090	981	981	981	981	0
395	20231121	121900	70571090	981	981	981	981	0
396	20231121	121800	70571090	981	981	981	981	0
397	20231121	121700	70571090	981	981	981	981	0
398	20231121	121600	70571090	981	981	981	981	8
399	20231121	121500	70563242	981	981	981	981	1
400	20231121	121400	70562261	979	979	979	979	28
401	20231121	121300	70534849	981	981	981	981	0
402	20231121	121200	70534849	981	981	981	981	0
403	20231121	121100	70534849	981	981	981	981	0
404	20231121	121000	70534849	981	981	981	981	0
405	20231121	120900	70534849	981	981	981	981	0
406	20231121	120800	70534849	981	981	981	981	1
407	20231121	120700	70533868	980	980	980	980	1498
408	20231121	120600	69065828	980	980	980	980	1
409	20231121	120500	69064848	979	979	979	979	0
410	20231121	120400	69064848	979	979	979	979	689
411	20231121	120300	68390317	979	979	979	979	0
412	20231121	120200	68390317	979	979	979	979	0
413	20231121	120100	68390317	979	979	979	979	1
414	20231121	120000	68389338	978	978	978	978	0
415	20231121	115900	68389338	978	978	978	978	8
416	20231121	115800	68381514	979	979	979	979	0
417	20231121	115700	68381514	979	978	979	978	2
418	20231121	115600	68379557	976	976	976	976	123
419	20231121	115500	68259509	979	977	979	976	135
420	20231121	115400	68127724	977	977	977	977	18
421	20231121	115300	68110138	979	978	979	978	36
422	20231121	115200	68074896	978	978	978	978	2
423	20231121	115100	68072940	976	976	976	976	110
424	20231121	115000	67965580	975	975	975	975	0
425	20231121	114900	67965580	975	975	975	975	0
426	20231121	114800	67965580	975	975	975	975	109
427	20231121	114700	67859305	976	976	976	976	21
428	20231121	114600	67838809	979	979	979	979	14
429	20231121	114500	67825103	979	979	979	979	20
430	20231121	114400	67805523	979	975	979	975	104
431	20231121	114300	67704119	976	979	979	976	20
432	20231121	114200	67684596	979	979	979	979	0
433	20231121	114100	67684596	979	979	979	979	2
434	20231121	114000	67682638	975	975	975	975	109
435	20231121	113900	67576363	979	979	979	979	0
436	20231121	113800	67576363	979	979	979	979	0
437	20231121	113700	67576363	979	978	979	978	69
438	20231121	113600	67508880	978	979	979	978	63
439	20231121	113500	67447257	979	979	979	978	49
440	20231121	113400	67399291	979	979	979	979	0
441	20231121	113300	67399291	979	979	979	979	103
442	20231121	113200	67298454	978	975	978	975	1017
443	20231121	113100	66304179	978	978	978	978	0
444	20231121	113000	66304179	978	978	978	978	51
445	20231121	112900	66254301	978	978	978	975	70
446	20231121	112800	66185975	975	975	975	975	117
447	20231121	112700	66071900	978	978	978	978	0
448	20231121	112600	66071900	978	975	978	975	167
449	20231121	112500	65908901	975	975	978	975	167
450	20231121	112400	65746058	975	976	976	975	2884
451	20231121	112300	62932142	978	978	978	978	1
452	20231121	112200	62931164	976	977	977	976	2015
453	20231121	112100	60962643	977	977	977	977	119
454	20231121	112000	60846380	978	978	978	978	0
455	20231121	111900	60846380	978	978	978	978	0
456	20231121	111800	60846380	978	978	978	978	479
457	20231121	111700	60377918	978	979	979	978	3380
458	20231121	111600	57072253	979	979	979	979	0
459	20231121	111500	57072253	979	979	979	979	0
460	20231121	111400	57072253	979	979	979	979	1381
461	20231121	111300	55720254	979	979	979	979	0
462	20231121	111200	55720254	979	979	979	979	114
463	20231121	111100	55608648	979	979	979	979	0
464	20231121	111000	55608648	979	979	979	979	111
465	20231121	110900	55499979	980	980	980	980	1
466	20231121	110800	55498999	978	978	978	978	0
467	20231121	110700	55498999	978	979	979	978	114
468	20231121	110600	55387506	980	980	980	980	0
469	20231121	110500	55387506	980	980	980	980	20
470	20231121	110400	55367906	980	978	980	978	310
471	20231121	110300	55064706	978	978	978	978	0
472	20231121	110200	55064706	978	980	980	978	5027
473	20231121	110100	50147703	980	980	980	980	501
474	20231121	110000	49656723	980	980	980	980	0
475	20231121	105900	49656723	980	980	980	980	0
476	20231121	105800	49656723	980	980	980	980	0
477	20231121	105700	49656723	980	980	980	980	0
478	20231121	105600	49656723	980	980	980	980	0
479	20231121	105500	49656723	980	980	980	980	122
480	20231121	105400	49537163	980	980	980	980	0
481	20231121	105300	49537163	980	979	980	979	1455
482	20231121	105200	48111719	979	979	979	979	1000
483	20231121	105100	47132719	979	979	979	979	16
484	20231121	105000	47117055	979	979	979	979	16
485	20231121	104900	47101391	978	978	978	978	226
486	20231121	104800	46880363	978	978	978	978	1512
487	20231121	104700	45401627	978	979	979	978	463
488	20231121	104600	44948351	979	979	979	979	1050
489	20231121	104500	43920401	979	979	979	979	32
490	20231121	104400	43889073	979	979	979	979	0
491	20231121	104300	43889073	979	979	979	979	1
492	20231121	104200	43888094	977	977	977	977	40
493	20231121	104100	43849014	977	976	977	976	235
494	20231121	104000	43619651	976	976	976	976	0
495	20231121	103900	43619651	976	976	976	976	0
496	20231121	103800	43619651	976	976	976	976	0
497	20231121	103700	43619651	976	976	976	976	0
498	20231121	103600	43619651	976	976	976	976	4680
499	20231121	103500	39051971	976	977	977	976	80
500	20231121	103400	38973829	977	977	977	977	414
501	20231121	103300	38569351	977	977	977	977	0
502	20231121	103200	38569351	977	977	977	977	0
503	20231121	103100	38569351	977	977	977	977	0
504	20231121	103000	38569351	977	977	977	977	0
505	20231121	102900	38569351	977	977	977	977	0
506	20231121	102800	38569351	977	977	977	977	0
507	20231121	102700	38569351	977	977	977	977	0
508	20231121	102600	38569351	977	977	977	977	6
509	20231121	102500	38563489	976	976	976	976	500
510	20231121	102400	38075489	976	979	979	976	748
511	20231121	102300	37344828	977	977	977	977	0
512	20231121	102200	37344828	977	977	977	977	0
513	20231121	102100	37344828	977	977	977	977	0
514	20231121	102000	37344828	977	977	977	977	1
515	20231121	101900	37343851	976	976	976	976	0
516	20231121	101800	37343851	976	976	976	976	0
517	20231121	101700	37343851	976	976	976	976	0
518	20231121	101600	37343851	976	978	978	976	1990
519	20231121	101500	35401351	978	978	978	978	0
520	20231121	101400	35401351	978	980	980	978	3055
521	20231121	101300	32411526	980	980	980	980	2
522	20231121	101200	32409566	981	980	981	980	2
523	20231121	101100	32407605	981	981	981	981	0
524	20231121	101000	32407605	981	981	981	981	0
525	20231121	100900	32407605	981	981	981	981	0
526	20231121	100800	32407605	981	981	981	981	0
527	20231121	100700	32407605	981	981	981	981	1
528	20231121	100600	32406624	980	980	980	980	0
529	20231121	100500	32406624	980	980	980	980	0
530	20231121	100400	32406624	980	980	980	980	0
531	20231121	100300	32406624	980	980	980	980	0
532	20231121	100200	32406624	980	980	980	980	0
533	20231121	100100	32406624	980	980	980	980	0
534	20231121	100000	32406624	980	980	980	980	14
535	20231121	095900	32392904	980	981	981	980	260
536	20231121	095800	32138099	981	981	981	981	0
537	20231121	095700	32138099	981	981	981	981	0
538	20231121	095600	32138099	981	981	981	981	0
539	20231121	095500	32138099	981	981	981	981	20
540	20231121	095400	32118479	981	981	981	981	0
541	20231121	095300	32118479	981	981	981	981	0
542	20231121	095200	32118479	981	981	981	981	0
543	20231121	095100	32118479	981	981	981	981	21
544	20231121	095000	32097878	981	981	981	981	3595
545	20231121	094900	28571183	981	981	981	981	250
546	20231121	094800	28325933	981	981	981	981	0
547	20231121	094700	28325933	981	981	981	981	5
548	20231121	094600	28321028	981	981	981	981	0
549	20231121	094500	28321028	981	981	981	981	20
550	20231121	094400	28301408	981	981	981	981	1
551	20231121	094300	28300427	980	980	980	980	0
552	20231121	094200	28300427	980	980	980	980	0
553	20231121	094100	28300427	980	980	980	980	1
554	20231121	094000	28299447	980	980	980	980	15
555	20231121	093900	28284747	980	980	980	980	0
556	20231121	093800	28284747	980	980	980	980	0
557	20231121	093700	28284747	980	980	980	980	0
558	20231121	093600	28284747	980	981	981	980	1738
559	20231121	093500	26580045	982	982	982	982	20
560	20231121	093400	26560405	982	982	982	982	31
561	20231121	093300	26529963	982	982	982	982	21
562	20231121	093200	26509341	981	982	982	981	50
563	20231121	093100	26460289	982	982	983	982	1251
564	20231121	093000	25231652	982	982	982	982	7
565	20231121	092900	25224778	982	982	982	982	1025
566	20231121	092800	24218228	982	982	982	982	0
567	20231121	092700	24218228	982	980	982	980	24
568	20231121	092600	24194684	980	978	980	978	6732
569	20231121	092500	17597485	978	978	978	978	20
570	20231121	092400	17577925	978	979	980	978	1006
571	20231121	092300	16592392	979	978	979	974	5001
572	20231121	092200	11718447	979	979	979	979	104
573	20231121	092100	11616631	979	979	979	979	0
574	20231121	092000	11616631	979	979	979	979	126
575	20231121	091900	11493277	979	979	979	979	511
576	20231121	091800	10993008	978	978	978	978	3
577	20231121	091700	10990074	978	978	978	978	102
578	20231121	091600	10890318	979	979	979	979	0
579	20231121	091500	10890318	979	979	979	979	30
580	20231121	091400	10860948	979	979	979	979	0
581	20231121	091300	10860948	979	979	979	979	20
582	20231121	091200	10841368	979	979	979	979	1
583	20231121	091100	10840389	979	976	979	976	101
584	20231121	091000	10741810	977	983	983	977	1410
585	20231121	090900	9364180	984	984	984	984	0
586	20231121	090800	9364180	984	979	984	979	500
587	20231121	090700	8873603	980	975	980	975	1210
588	20231121	090600	7690028	977	977	977	977	0
589	20231121	090500	7690028	977	977	977	977	0
590	20231121	090400	7690028	977	977	977	977	716
591	20231121	090300	6990496	977	977	977	977	911
592	20231121	090200	6100449	977	977	978	977	1225
593	20231121	090100	4903424	976	976	976	976	71
594	20231121	090000	4834128	976	976	976	976	4953