KissMeData/041590/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	191700	488629476	986	986	986	986	15678
3	20231121	191600	488629476	986	986	986	986	0
4	20231121	191500	488629476	986	986	986	986	0
5	20231121	191400	488629476	986	986	986	986	0
6	20231121	191300	488629476	986	986	986	986	0
7	20231121	191200	488629476	986	986	986	986	0
8	20231121	191100	488629476	986	986	986	986	0
9	20231121	191000	488629476	986	986	986	986	0
10	20231121	190900	488629476	986	986	986	986	0
11	20231121	190800	488629476	986	986	986	986	0
12	20231121	190700	488629476	986	986	986	986	0
13	20231121	190600	488629476	986	986	986	986	0
14	20231121	190500	488629476	986	986	986	986	0
15	20231121	190400	488629476	986	986	986	986	0
16	20231121	190300	488629476	986	986	986	986	0
17	20231121	190200	488629476	986	986	986	986	0
18	20231121	190100	488629476	986	986	986	986	0
19	20231121	190000	488629476	986	986	986	986	0
20	20231121	185900	488629476	986	986	986	986	0
21	20231121	185800	488629476	986	986	986	986	0
22	20231121	185700	488629476	986	986	986	986	0
23	20231121	185600	488629476	986	986	986	986	0
24	20231121	185500	488629476	986	986	986	986	0
25	20231121	185400	488629476	986	986	986	986	0
26	20231121	185300	488629476	986	986	986	986	0
27	20231121	185200	488629476	986	986	986	986	0
28	20231121	185100	488629476	986	986	986	986	0
29	20231121	185000	488629476	986	986	986	986	0
30	20231121	184900	488629476	986	986	986	986	0
31	20231121	184800	488629476	986	986	986	986	0
32	20231121	184700	488629476	986	986	986	986	15678
33	20231121	184600	488629476	986	986	986	986	0
34	20231121	184500	488629476	986	986	986	986	0
35	20231121	184400	488629476	986	986	986	986	0
36	20231121	184300	488629476	986	986	986	986	0
37	20231121	184200	488629476	986	986	986	986	0
38	20231121	184100	488629476	986	986	986	986	0
39	20231121	184000	488629476	986	986	986	986	0
40	20231121	183900	488629476	986	986	986	986	0
41	20231121	183800	488629476	986	986	986	986	0
42	20231121	183700	488629476	986	986	986	986	0
43	20231121	183600	488629476	986	986	986	986	0
44	20231121	183500	488629476	986	986	986	986	0
45	20231121	183400	488629476	986	986	986	986	0
46	20231121	183300	488629476	986	986	986	986	0
47	20231121	183200	488629476	986	986	986	986	0
48	20231121	183100	488629476	986	986	986	986	0
49	20231121	183000	488629476	986	986	986	986	0
50	20231121	182900	488629476	986	986	986	986	0
51	20231121	182800	488629476	986	986	986	986	0
52	20231121	182700	488629476	986	986	986	986	0
53	20231121	182600	488629476	986	986	986	986	0
54	20231121	182500	488629476	986	986	986	986	0
55	20231121	182400	488629476	986	986	986	986	0
56	20231121	182300	488629476	986	986	986	986	0
57	20231121	182200	488629476	986	986	986	986	0
58	20231121	182100	488629476	986	986	986	986	0
59	20231121	182000	488629476	986	986	986	986	0
60	20231121	181900	488629476	986	986	986	986	0
61	20231121	181800	488629476	986	986	986	986	0
62	20231121	181700	488629476	986	986	986	986	15678
63	20231121	181600	488629476	986	986	986	986	0
64	20231121	181500	488629476	986	986	986	986	0
65	20231121	181400	488629476	986	986	986	986	0
66	20231121	181300	488629476	986	986	986	986	0
67	20231121	181200	488629476	986	986	986	986	0
68	20231121	181100	488629476	986	986	986	986	0
69	20231121	181000	488629476	986	986	986	986	0
70	20231121	180900	488629476	986	986	986	986	0
71	20231121	180800	488629476	986	986	986	986	0
72	20231121	180700	488629476	986	986	986	986	0
73	20231121	180600	488629476	986	986	986	986	0
74	20231121	180500	488629476	986	986	986	986	0
75	20231121	180400	488629476	986	986	986	986	0
76	20231121	180300	488629476	986	986	986	986	0
77	20231121	180200	488629476	986	986	986	986	0
78	20231121	180100	488629476	986	986	986	986	0
79	20231121	180000	488629476	986	986	986	986	0
80	20231121	175900	488629476	986	986	986	986	0
81	20231121	175800	488629476	986	986	986	986	0
82	20231121	175700	488629476	986	986	986	986	0
83	20231121	175600	488629476	986	986	986	986	0
84	20231121	175500	488629476	986	986	986	986	0
85	20231121	175400	488629476	986	986	986	986	0
86	20231121	175300	488629476	986	986	986	986	0
87	20231121	175200	488629476	986	986	986	986	0
88	20231121	175100	488629476	986	986	986	986	0
89	20231121	175000	488629476	986	986	986	986	0
90	20231121	174900	488629476	986	986	986	986	0
91	20231121	174800	488629476	986	986	986	986	0
92	20231121	174700	488629476	986	986	986	986	15678
93	20231121	174600	488629476	986	986	986	986	0
94	20231121	174500	488629476	986	986	986	986	0
95	20231121	174400	488629476	986	986	986	986	0
96	20231121	174300	488629476	986	986	986	986	0
97	20231121	174200	488629476	986	986	986	986	0
98	20231121	174100	488629476	986	986	986	986	0
99	20231121	174000	488629476	986	986	986	986	0
100	20231121	173900	488629476	986	986	986	986	0
101	20231121	173800	488629476	986	986	986	986	0
102	20231121	173700	488629476	986	986	986	986	0
103	20231121	173600	488629476	986	986	986	986	0
104	20231121	173500	488629476	986	986	986	986	0
105	20231121	173400	488629476	986	986	986	986	0
106	20231121	173300	488629476	986	986	986	986	0
107	20231121	173200	488629476	986	986	986	986	0
108	20231121	173100	488629476	986	986	986	986	0
109	20231121	173000	488629476	986	986	986	986	0
110	20231121	172900	488629476	986	986	986	986	0
111	20231121	172800	488629476	986	986	986	986	0
112	20231121	172700	488629476	986	986	986	986	0
113	20231121	172600	488629476	986	986	986	986	0
114	20231121	172500	488629476	986	986	986	986	0
115	20231121	172400	488629476	986	986	986	986	0
116	20231121	172300	488629476	986	986	986	986	0
117	20231121	172200	488629476	986	986	986	986	0
118	20231121	172100	488629476	986	986	986	986	0
119	20231121	172000	488629476	986	986	986	986	0
120	20231121	171900	488629476	986	986	986	986	0
121	20231121	171800	488629476	986	986	986	986	0
122	20231121	171700	488629476	986	986	986	986	15678
123	20231121	171600	488629476	986	986	986	986	0
124	20231121	171500	488629476	986	986	986	986	0
125	20231121	171400	488629476	986	986	986	986	0
126	20231121	171300	488629476	986	986	986	986	0
127	20231121	171200	488629476	986	986	986	986	0
128	20231121	171100	488629476	986	986	986	986	0
129	20231121	171000	488629476	986	986	986	986	0
130	20231121	170900	488629476	986	986	986	986	0
131	20231121	170800	488629476	986	986	986	986	0
132	20231121	170700	488629476	986	986	986	986	0
133	20231121	170600	488629476	986	986	986	986	0
134	20231121	170500	488629476	986	986	986	986	0
135	20231121	170400	488629476	986	986	986	986	0
136	20231121	170300	488629476	986	986	986	986	0
137	20231121	170200	488629476	986	986	986	986	0
138	20231121	170100	488629476	986	986	986	986	0
139	20231121	170000	488629476	986	986	986	986	0
140	20231121	165900	488629476	986	986	986	986	0
141	20231121	165800	488629476	986	986	986	986	0
142	20231121	165700	488629476	986	986	986	986	0
143	20231121	165600	488629476	986	986	986	986	0
144	20231121	165500	488629476	986	986	986	986	0
145	20231121	165400	488629476	986	986	986	986	0
146	20231121	165300	488629476	986	986	986	986	0
147	20231121	165200	488629476	986	986	986	986	0
148	20231121	165100	488629476	986	986	986	986	0
149	20231121	165000	488629476	986	986	986	986	0
150	20231121	164900	488629476	986	986	986	986	0
151	20231121	164800	488629476	986	986	986	986	0
152	20231121	164700	488629476	986	986	986	986	15678
153	20231121	164600	488629476	986	986	986	986	0
154	20231121	164500	488629476	986	986	986	986	0
155	20231121	164400	488629476	986	986	986	986	0
156	20231121	164300	488629476	986	986	986	986	0
157	20231121	164200	488629476	986	986	986	986	0
158	20231121	164100	488629476	986	986	986	986	0
159	20231121	164000	488629476	986	986	986	986	0
160	20231121	163900	488629476	986	986	986	986	0
161	20231121	163800	488629476	986	986	986	986	0
162	20231121	163700	488629476	986	986	986	986	0
163	20231121	163600	488629476	986	986	986	986	0
164	20231121	163500	488629476	986	986	986	986	0
165	20231121	163400	488629476	986	986	986	986	0
166	20231121	163300	488629476	986	986	986	986	0
167	20231121	163200	488629476	986	986	986	986	0
168	20231121	163100	488629476	986	986	986	986	0
169	20231121	163000	488629476	986	986	986	986	0
170	20231121	162900	488629476	986	986	986	986	0
171	20231121	162800	488629476	986	986	986	986	0
172	20231121	162700	488629476	986	986	986	986	0
173	20231121	162600	488629476	986	986	986	986	0
174	20231121	162500	488629476	986	986	986	986	0
175	20231121	162400	488629476	986	986	986	986	0
176	20231121	162300	488629476	986	986	986	986	0
177	20231121	162200	488629476	986	986	986	986	0
178	20231121	162100	488629476	986	986	986	986	0
179	20231121	162000	488629476	986	986	986	986	0
180	20231121	161900	488629476	986	986	986	986	0
181	20231121	161800	488629476	986	986	986	986	0
182	20231121	161700	488629476	986	986	986	986	15678
183	20231121	161600	488629476	986	986	986	986	0
184	20231121	161500	488629476	986	986	986	986	0
185	20231121	161400	488629476	986	986	986	986	0
186	20231121	161300	488629476	986	986	986	986	0
187	20231121	161200	488629476	986	986	986	986	0
188	20231121	161100	488629476	986	986	986	986	0
189	20231121	161000	488629476	986	986	986	986	0
190	20231121	160900	488629476	986	986	986	986	0
191	20231121	160800	488629476	986	986	986	986	0
192	20231121	160700	488629476	986	986	986	986	0
193	20231121	160600	488629476	986	986	986	986	0
194	20231121	160500	488629476	986	986	986	986	0
195	20231121	160400	488629476	986	986	986	986	0
196	20231121	160300	488629476	986	986	986	986	0
197	20231121	160200	488629476	986	986	986	986	0
198	20231121	160100	488629476	986	986	986	986	0
199	20231121	160000	488629476	986	986	986	986	0
200	20231121	155900	488629476	986	986	986	986	0
201	20231121	155800	488629476	986	986	986	986	0
202	20231121	155700	488629476	986	986	986	986	0
203	20231121	155600	488629476	986	986	986	986	0
204	20231121	155500	488629476	986	986	986	986	0
205	20231121	155400	488629476	986	986	986	986	0
206	20231121	155300	488629476	986	986	986	986	0
207	20231121	155200	488629476	986	986	986	986	0
208	20231121	155100	488629476	986	986	986	986	0
209	20231121	155000	488629476	986	986	986	986	0
210	20231121	154900	488629476	986	986	986	986	0
211	20231121	154800	488629476	986	986	986	986	0
212	20231121	154700	488629476	986	986	986	986	15678
213	20231121	154600	488629476	986	986	986	986	0
214	20231121	154500	488629476	986	986	986	986	0
215	20231121	154400	488629476	986	986	986	986	0
216	20231121	154300	488629476	986	986	986	986	0
217	20231121	154200	488629476	986	986	986	986	0
218	20231121	154100	488629476	986	986	986	986	0
219	20231121	154000	488629476	986	986	986	986	0
220	20231121	153900	488629476	986	986	986	986	0
221	20231121	153800	488629476	986	986	986	986	0
222	20231121	153700	488629476	986	986	986	986	0
223	20231121	153600	488629476	986	986	986	986	0
224	20231121	153500	488629476	986	986	986	986	0
225	20231121	153400	488629476	986	986	986	986	0
226	20231121	153300	488629476	986	986	986	986	0
227	20231121	153200	488629476	986	986	986	986	0
228	20231121	153100	488629476	986	986	986	986	0
229	20231121	153000	488629476	986	986	986	986	15678
230	20231121	152900	473170968	989	989	989	989	0
231	20231121	152800	473170968	989	989	989	989	0
232	20231121	152700	473170968	989	989	989	989	0
233	20231121	152600	473170968	989	989	989	989	0
234	20231121	152500	473170968	989	989	989	989	0
235	20231121	152400	473170968	989	989	989	989	0
236	20231121	152300	473170968	989	989	989	989	0
237	20231121	152200	473170968	989	989	989	989	0
238	20231121	152100	473170968	989	989	989	989	0
239	20231121	152000	473170968	989	989	989	989	0
240	20231121	151900	473170968	989	970	989	965	40965
241	20231121	151800	433224917	970	973	978	969	19847
242	20231121	151700	413948745	971	975	990	970	54651
243	20231121	151600	360369677	975	977	983	975	3011
244	20231121	151500	357432398	985	976	985	976	19007
245	20231121	151400	338768483	983	983	983	983	1
246	20231121	151300	338767500	976	982	985	976	10004
247	20231121	151200	328929139	986	984	986	984	1000
248	20231121	151100	327943753	986	981	986	980	8004
249	20231121	151000	320064147	985	978	985	978	6001
250	20231121	150900	314178034	978	978	978	978	0
251	20231121	150800	314178034	978	973	978	973	2001
252	20231121	150700	312226056	973	973	973	973	500
253	20231121	150600	311739556	978	973	978	973	1762
254	20231121	150500	310025125	978	978	978	978	0
255	20231121	150400	310025125	978	978	978	978	1
256	20231121	150300	310024147	973	973	973	973	144
257	20231121	150200	309884035	978	978	978	978	0
258	20231121	150100	309884035	978	978	978	978	1000
259	20231121	150000	308906035	974	974	974	974	1351
260	20231121	145900	307590161	978	978	978	978	500
261	20231121	145800	307101161	978	978	978	978	0
262	20231121	145700	307101161	978	975	978	975	1164
263	20231121	145600	305965961	975	978	978	975	900
264	20231121	145500	305087961	975	978	978	975	444
265	20231121	145400	304654749	978	978	978	978	1
266	20231121	145300	304653771	978	978	978	978	1000
267	20231121	145200	303675771	979	979	979	979	0
268	20231121	145100	303675771	979	979	979	979	0
269	20231121	145000	303675771	979	979	979	979	0
270	20231121	144900	303675771	979	979	979	979	0
271	20231121	144800	303675771	979	979	979	979	0
272	20231121	144700	303675771	979	979	979	979	0
273	20231121	144600	303675771	979	979	979	979	9
274	20231121	144500	303666960	979	979	979	979	0
275	20231121	144400	303666960	979	975	980	974	4960
276	20231121	144300	298833348	980	978	980	978	5000
277	20231121	144200	293940602	976	976	976	976	0
278	20231121	144100	293940602	976	976	976	976	15
279	20231121	144000	293925962	976	976	976	976	0
280	20231121	143900	293925962	976	976	976	976	1115
281	20231121	143800	292837722	980	980	980	980	0
282	20231121	143700	292837722	980	979	980	979	1010
283	20231121	143600	291848550	979	978	979	978	1010
284	20231121	143500	290860763	978	978	978	978	10
285	20231121	143400	290850983	978	978	978	978	15
286	20231121	143300	290836313	979	979	979	979	0
287	20231121	143200	290836313	979	979	979	979	60
288	20231121	143100	290777573	979	979	979	979	20
289	20231121	143000	290757993	979	979	979	979	0
290	20231121	142900	290757993	979	979	979	979	0
291	20231121	142800	290757993	979	979	979	979	0
292	20231121	142700	290757993	979	979	979	979	0
293	20231121	142600	290757993	979	979	979	979	0
294	20231121	142500	290757993	979	979	979	979	0
295	20231121	142400	290757993	979	979	979	979	0
296	20231121	142300	290757993	979	979	979	979	100
297	20231121	142200	290660093	979	979	979	979	0
298	20231121	142100	290660093	979	979	979	979	0
299	20231121	142000	290660093	979	979	979	979	10
300	20231121	141900	290650303	979	979	979	979	0
301	20231121	141800	290650303	979	979	979	979	0
302	20231121	141700	290650303	979	979	979	979	1
303	20231121	141600	290649324	976	976	976	976	0
304	20231121	141500	290649324	976	976	976	976	0
305	20231121	141400	290649324	976	976	976	976	0
306	20231121	141300	290649324	976	976	976	976	0
307	20231121	141200	290649324	976	976	976	976	304
308	20231121	141100	290352620	981	981	981	981	200
309	20231121	141000	290156420	981	981	981	981	0
310	20231121	140900	290156420	981	981	981	981	0
311	20231121	140800	290156420	981	981	981	981	0
312	20231121	140700	290156420	981	981	981	981	6
313	20231121	140600	290150534	981	976	981	976	998
314	20231121	140500	289176481	976	976	976	976	1
315	20231121	140400	289175505	974	975	975	974	5116
316	20231121	140300	284191413	975	974	975	974	300
317	20231121	140200	283898916	974	974	975	974	4681
318	20231121	140100	279339621	974	974	974	974	3052
319	20231121	140000	276366973	974	974	974	974	100
320	20231121	135900	276269573	974	974	974	974	1
321	20231121	135800	276268599	974	974	974	974	1
322	20231121	135700	276267625	971	971	971	971	0
323	20231121	135600	276267625	971	971	971	971	0
324	20231121	135500	276267625	971	971	971	971	0
325	20231121	135400	276267625	971	972	972	971	2798
326	20231121	135300	273549586	970	970	970	970	0
327	20231121	135200	273549586	970	970	970	970	0
328	20231121	135100	273549586	970	970	970	970	0
329	20231121	135000	273549586	970	970	970	970	0
330	20231121	134900	273549586	970	970	970	970	0
331	20231121	134800	273549586	970	974	974	970	4064
332	20231121	134700	269603827	974	974	974	974	1016
333	20231121	134600	268614243	974	973	974	973	990
334	20231121	134500	267650173	973	973	973	973	0
335	20231121	134400	267650173	973	973	973	973	0
336	20231121	134300	267650173	973	973	973	973	0
337	20231121	134200	267650173	973	973	973	973	0
338	20231121	134100	267650173	973	973	973	973	100
339	20231121	134000	267552873	973	973	973	973	5
340	20231121	133900	267548008	968	971	971	968	7846
341	20231121	133800	259948996	974	974	974	974	0
342	20231121	133700	259948996	974	974	974	974	100
343	20231121	133600	259851596	974	974	974	974	10000
344	20231121	133500	250111596	974	974	974	974	0
345	20231121	133400	250111596	974	971	974	971	2196
346	20231121	133300	247979196	971	971	971	971	2727
347	20231121	133200	245331279	970	971	971	970	10299
348	20231121	133100	235341149	970	970	970	970	0
349	20231121	133000	235341149	970	973	974	970	1357
350	20231121	132900	234024462	970	970	970	968	3911
351	20231121	132800	230234895	970	973	973	970	18586
352	20231121	132700	212194298	973	974	974	973	3828
353	20231121	132600	208469354	974	976	976	974	9408
354	20231121	132500	199301271	976	976	976	976	3150
355	20231121	132400	196226871	977	977	977	977	51
356	20231121	132300	196177044	977	978	978	977	3150
357	20231121	132200	193099394	978	978	978	978	12
358	20231121	132100	193087658	977	977	977	977	200
359	20231121	132000	192892258	982	982	982	982	2000
360	20231121	131900	190928258	976	976	976	976	200
361	20231121	131800	190733058	976	976	976	976	100
362	20231121	131700	190635458	982	982	982	982	100
363	20231121	131600	190537258	982	982	982	982	0
364	20231121	131500	190537258	982	982	982	982	0
365	20231121	131400	190537258	982	982	982	982	0
366	20231121	131300	190537258	982	977	982	975	17052
367	20231121	131200	173899948	982	982	982	982	0
368	20231121	131100	173899948	982	982	982	982	0
369	20231121	131000	173899948	982	982	982	982	0
370	20231121	130900	173899948	982	982	982	982	0
371	20231121	130800	173899948	982	982	982	982	1
372	20231121	130700	173898966	977	977	977	977	0
373	20231121	130600	173898966	977	978	978	977	8000
374	20231121	130500	166082166	982	982	982	982	0
375	20231121	130400	166082166	982	982	982	982	0
376	20231121	130300	166082166	982	982	982	982	0
377	20231121	130200	166082166	982	982	982	982	0
378	20231121	130100	166082166	982	982	982	982	920
379	20231121	130000	165178726	983	983	983	983	0
380	20231121	125900	165178726	983	983	983	983	0
381	20231121	125800	165178726	983	983	983	983	0
382	20231121	125700	165178726	983	983	983	983	0
383	20231121	125600	165178726	983	982	983	982	301
384	20231121	125500	164883143	977	977	977	977	0
385	20231121	125400	164883143	977	983	983	977	6028
386	20231121	125300	158992801	984	984	984	984	0
387	20231121	125200	158992801	984	984	984	984	1
388	20231121	125100	158991817	978	979	979	978	4100
389	20231121	125000	154981857	978	980	980	978	8080
390	20231121	124900	147073895	980	980	980	980	204
391	20231121	124800	146873975	980	980	980	980	0
392	20231121	124700	146873975	980	980	980	980	0
393	20231121	124600	146873975	980	985	985	980	291
394	20231121	124500	146587345	979	979	979	979	0
395	20231121	124400	146587345	979	979	979	979	0
396	20231121	124300	146587345	979	979	979	979	0
397	20231121	124200	146587345	979	979	979	979	0
398	20231121	124100	146587345	979	979	979	979	0
399	20231121	124000	146587345	979	979	979	979	0
400	20231121	123900	146587345	979	979	979	979	0
401	20231121	123800	146587345	979	979	979	979	1
402	20231121	123700	146586366	979	979	979	979	0
403	20231121	123600	146586366	979	979	979	979	0
404	20231121	123500	146586366	979	979	979	979	0
405	20231121	123400	146586366	979	979	979	979	0
406	20231121	123300	146586366	979	979	979	979	0
407	20231121	123200	146586366	979	979	979	979	0
408	20231121	123100	146586366	979	979	979	979	0
409	20231121	123000	146586366	979	979	979	979	1
410	20231121	122900	146585387	979	979	979	979	0
411	20231121	122800	146585387	979	979	979	979	0
412	20231121	122700	146585387	979	979	979	979	0
413	20231121	122600	146585387	979	979	979	979	0
414	20231121	122500	146585387	979	979	979	979	0
415	20231121	122400	146585387	979	979	979	979	0
416	20231121	122300	146585387	979	979	979	979	0
417	20231121	122200	146585387	979	980	980	979	8893
418	20231121	122100	137876917	980	981	981	980	5000
419	20231121	122000	132976436	981	983	983	981	3800
420	20231121	121900	129247955	982	982	982	982	0
421	20231121	121800	129247955	982	983	983	982	350
422	20231121	121700	128904173	981	981	981	981	0
423	20231121	121600	128904173	981	981	981	981	0
424	20231121	121500	128904173	981	981	981	981	0
425	20231121	121400	128904173	981	981	981	981	0
426	20231121	121300	128904173	981	981	981	981	0
427	20231121	121200	128904173	981	981	981	981	0
428	20231121	121100	128904173	981	981	981	981	0
429	20231121	121000	128904173	981	981	981	981	0
430	20231121	120900	128904173	981	981	981	981	0
431	20231121	120800	128904173	981	981	981	981	0
432	20231121	120700	128904173	981	981	981	981	0
433	20231121	120600	128904173	981	981	981	981	0
434	20231121	120500	128904173	981	981	981	981	86
435	20231121	120400	128819807	981	981	981	981	0
436	20231121	120300	128819807	981	981	981	981	0
437	20231121	120200	128819807	981	981	981	981	0
438	20231121	120100	128819807	981	981	981	981	20
439	20231121	120000	128800187	981	981	981	981	0
440	20231121	115900	128800187	981	986	986	981	3
441	20231121	115800	128797234	980	981	981	980	1134
442	20231121	115700	127684781	981	981	981	981	0
443	20231121	115600	127684781	981	981	981	981	1
444	20231121	115500	127683800	987	984	987	984	8381
445	20231121	115400	119424896	979	979	979	979	0
446	20231121	115300	119424896	979	979	979	979	0
447	20231121	115200	119424896	979	979	979	979	0
448	20231121	115100	119424896	979	979	979	979	0
449	20231121	115000	119424896	979	979	979	979	0
450	20231121	114900	119424896	979	979	979	979	0
451	20231121	114800	119424896	979	979	979	979	0
452	20231121	114700	119424896	979	979	979	979	1
453	20231121	114600	119423917	979	979	979	979	0
454	20231121	114500	119423917	979	979	979	979	0
455	20231121	114400	119423917	979	979	979	979	0
456	20231121	114300	119423917	979	979	979	979	3002
457	20231121	114200	116484959	979	979	979	979	0
458	20231121	114100	116484959	979	979	979	979	1
459	20231121	114000	116483980	980	981	981	980	5000
460	20231121	113900	111583670	980	980	980	980	0
461	20231121	113800	111583670	980	980	980	980	0
462	20231121	113700	111583670	980	980	980	980	0
463	20231121	113600	111583670	980	980	980	980	0
464	20231121	113500	111583670	980	980	980	980	0
465	20231121	113400	111583670	980	980	980	980	0
466	20231121	113300	111583670	980	980	980	980	0
467	20231121	113200	111583670	980	980	980	980	0
468	20231121	113100	111583670	980	980	980	980	0
469	20231121	113000	111583670	980	980	980	980	1
470	20231121	112900	111582690	980	980	980	980	0
471	20231121	112800	111582690	980	980	980	980	5
472	20231121	112700	111577790	980	980	980	980	0
473	20231121	112600	111577790	980	980	980	980	0
474	20231121	112500	111577790	980	980	980	980	0
475	20231121	112400	111577790	980	980	980	980	1
476	20231121	112300	111576810	980	980	980	980	0
477	20231121	112200	111576810	980	980	980	980	0
478	20231121	112100	111576810	980	980	980	980	0
479	20231121	112000	111576810	980	980	980	980	0
480	20231121	111900	111576810	980	980	980	980	0
481	20231121	111800	111576810	980	980	980	980	0
482	20231121	111700	111576810	980	984	984	980	23
483	20231121	111600	111554182	984	984	984	984	0
484	20231121	111500	111554182	984	984	984	984	1
485	20231121	111400	111553198	987	987	987	987	0
486	20231121	111300	111553198	987	987	987	987	2
487	20231121	111200	111551224	984	984	984	984	0
488	20231121	111100	111551224	984	984	984	984	0
489	20231121	111000	111551224	984	983	984	983	2328
490	20231121	110900	109260597	978	978	978	978	0
491	20231121	110800	109260597	978	978	978	978	0
492	20231121	110700	109260597	978	978	978	978	0
493	20231121	110600	109260597	978	978	978	978	0
494	20231121	110500	109260597	978	978	978	978	183
495	20231121	110400	109081623	978	978	978	978	0
496	20231121	110300	109081623	978	978	978	978	0
497	20231121	110200	109081623	978	978	978	978	0
498	20231121	110100	109081623	978	978	978	978	0
499	20231121	110000	109081623	978	978	978	978	0
500	20231121	105900	109081623	978	980	980	978	9316
501	20231121	105800	99965463	979	979	979	979	4520
502	20231121	105700	95540383	980	980	980	980	1503
503	20231121	105600	94067443	978	979	979	978	4410
504	20231121	105500	89754361	978	978	978	978	0
505	20231121	105400	89754361	978	978	978	978	0
506	20231121	105300	89754361	978	981	981	978	4780
507	20231121	105200	85072944	981	981	981	981	0
508	20231121	105100	85072944	981	984	984	981	3002
509	20231121	105000	82123224	983	983	983	983	200
510	20231121	104900	81926624	983	983	983	983	0
511	20231121	104800	81926624	983	983	983	983	0
512	20231121	104700	81926624	983	988	988	983	2311
513	20231121	104600	79654575	988	988	988	988	0
514	20231121	104500	79654575	988	988	988	988	0
515	20231121	104400	79654575	988	988	988	988	5
516	20231121	104300	79649635	988	988	988	988	0
517	20231121	104200	79649635	988	988	988	988	0
518	20231121	104100	79649635	988	988	988	988	400
519	20231121	104000	79254435	987	987	987	987	1500
520	20231121	103900	77773935	988	988	988	988	0
521	20231121	103800	77773935	988	988	988	988	0
522	20231121	103700	77773935	988	988	988	988	0
523	20231121	103600	77773935	988	988	988	988	0
524	20231121	103500	77773935	988	988	988	988	0
525	20231121	103400	77773935	988	988	988	988	0
526	20231121	103300	77773935	988	988	988	988	17
527	20231121	103200	77757139	983	983	983	983	0
528	20231121	103100	77757139	983	983	983	983	0
529	20231121	103000	77757139	983	983	983	983	0
530	20231121	102900	77757139	983	983	983	983	1317
531	20231121	102800	76462528	983	983	983	983	2
532	20231121	102700	76460562	976	976	976	976	0
533	20231121	102600	76460562	976	976	976	976	0
534	20231121	102500	76460562	976	976	976	976	0
535	20231121	102400	76460562	976	976	976	976	0
536	20231121	102300	76460562	976	976	976	976	0
537	20231121	102200	76460562	976	976	976	976	0
538	20231121	102100	76460562	976	978	983	976	16820
539	20231121	102000	60027317	977	980	980	977	18787
540	20231121	101900	41662713	981	982	982	981	924
541	20231121	101800	40756137	983	984	984	983	1639
542	20231121	101700	39143964	987	987	987	987	360
543	20231121	101600	38788644	987	987	987	987	0
544	20231121	101500	38788644	987	987	987	987	0
545	20231121	101400	38788644	987	987	987	987	0
546	20231121	101300	38788644	987	987	987	987	0
547	20231121	101200	38788644	987	987	987	987	1
548	20231121	101100	38787657	983	983	983	983	0
549	20231121	101000	38787657	983	983	983	983	0
550	20231121	100900	38787657	983	983	983	983	0
551	20231121	100800	38787657	983	983	983	983	2
552	20231121	100700	38785691	988	988	988	988	3
553	20231121	100600	38782727	988	988	988	988	0
554	20231121	100500	38782727	988	988	988	988	0
555	20231121	100400	38782727	988	988	988	988	500
556	20231121	100300	38288727	988	988	988	988	0
557	20231121	100200	38288727	988	988	988	988	0
558	20231121	100100	38288727	988	988	988	988	0
559	20231121	100000	38288727	988	988	988	988	1
560	20231121	095900	38287739	985	985	985	985	13
561	20231121	095800	38274934	989	986	989	986	51
562	20231121	095700	38224645	985	985	985	985	487
563	20231121	095600	37744950	985	985	985	985	0
564	20231121	095500	37744950	985	985	985	985	0
565	20231121	095400	37744950	985	985	985	985	0
566	20231121	095300	37744950	985	985	985	985	0
567	20231121	095200	37744950	985	985	985	985	0
568	20231121	095100	37744950	985	984	985	984	1400
569	20231121	095000	36366152	984	983	984	983	2
570	20231121	094900	36364185	981	984	984	981	1004
571	20231121	094800	35379229	984	984	985	984	338
572	20231121	094700	35046636	985	985	985	985	1
573	20231121	094600	35045651	981	982	982	981	289
574	20231121	094500	34761990	985	984	985	983	6
575	20231121	094400	34756087	983	983	983	983	30
576	20231121	094300	34726597	985	985	985	985	0
577	20231121	094200	34726597	985	985	985	985	0
578	20231121	094100	34726597	985	985	985	985	0
579	20231121	094000	34726597	985	982	985	982	2
580	20231121	093900	34724630	985	985	985	985	0
581	20231121	093800	34724630	985	984	985	984	2
582	20231121	093700	34722661	985	982	985	981	140
583	20231121	093600	34584920	985	985	985	985	0
584	20231121	093500	34584920	985	985	985	985	1951
585	20231121	093400	32663185	985	980	985	980	3010
586	20231121	093300	29713380	980	980	980	980	300
587	20231121	093200	29419380	980	980	981	980	1864
588	20231121	093100	27592659	980	979	980	979	1301
589	20231121	093000	26318979	979	979	979	979	1
590	20231121	092900	26318000	979	979	979	979	89
591	20231121	092800	26230869	979	980	980	979	122
592	20231121	092700	26111401	980	979	980	979	1330
593	20231121	092600	24808091	980	979	980	979	405
594	20231121	092500	24411594	979	977	979	977	68
595	20231121	092400	24345149	979	977	979	977	500
596	20231121	092300	23856091	976	978	978	976	1934
597	20231121	092200	21966420	977	979	979	977	11226
598	20231121	092100	10982842	979	980	980	979	395
599	20231121	092000	10595774	980	980	981	980	588
600	20231121	091900	10019034	981	981	981	981	200
601	20231121	091800	9822834	981	980	981	979	81
602	20231121	091700	9743505	981	978	981	976	865
603	20231121	091600	8898805	978	979	979	978	270
604	20231121	091500	8634666	976	980	980	976	1642
605	20231121	091400	7030526	980	984	984	980	2161
606	20231121	091300	4911726	986	984	986	984	2
607	20231121	091200	4909756	982	982	982	982	0
608	20231121	091100	4909756	982	982	982	982	0
609	20231121	091000	4909756	982	982	983	982	90
610	20231121	090900	4821356	981	981	981	981	0
611	20231121	090800	4821356	981	981	981	981	0
612	20231121	090700	4821356	981	985	985	981	3000
613	20231121	090600	1872592	996	992	996	992	13
614	20231121	090500	1859668	985	985	985	985	1
615	20231121	090400	1858683	997	997	997	997	0
616	20231121	090300	1858683	997	997	997	997	0
617	20231121	090200	1858683	997	997	997	997	1
618	20231121	090100	1857686	984	1000	1000	984	1214
619	20231121	090000	647000	1000	1000	1000	1000	647