KissMeData/079190/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	194100	91956937	983	983	983	983	2698
3	20231121	194000	91956937	983	983	983	983	0
4	20231121	193900	91956937	983	983	983	983	0
5	20231121	193800	91956937	983	983	983	983	0
6	20231121	193700	91956937	983	983	983	983	0
7	20231121	193600	91956937	983	983	983	983	0
8	20231121	193500	91956937	983	983	983	983	0
9	20231121	193400	91956937	983	983	983	983	0
10	20231121	193300	91956937	983	983	983	983	0
11	20231121	193200	91956937	983	983	983	983	0
12	20231121	193100	91956937	983	983	983	983	0
13	20231121	193000	91956937	983	983	983	983	0
14	20231121	192900	91956937	983	983	983	983	0
15	20231121	192800	91956937	983	983	983	983	0
16	20231121	192700	91956937	983	983	983	983	0
17	20231121	192600	91956937	983	983	983	983	0
18	20231121	192500	91956937	983	983	983	983	0
19	20231121	192400	91956937	983	983	983	983	0
20	20231121	192300	91956937	983	983	983	983	0
21	20231121	192200	91956937	983	983	983	983	0
22	20231121	192100	91956937	983	983	983	983	0
23	20231121	192000	91956937	983	983	983	983	0
24	20231121	191900	91956937	983	983	983	983	0
25	20231121	191800	91956937	983	983	983	983	0
26	20231121	191700	91956937	983	983	983	983	0
27	20231121	191600	91956937	983	983	983	983	0
28	20231121	191500	91956937	983	983	983	983	0
29	20231121	191400	91956937	983	983	983	983	0
30	20231121	191300	91956937	983	983	983	983	0
31	20231121	191200	91956937	983	983	983	983	0
32	20231121	191100	91956937	983	983	983	983	2698
33	20231121	191000	91956937	983	983	983	983	0
34	20231121	190900	91956937	983	983	983	983	0
35	20231121	190800	91956937	983	983	983	983	0
36	20231121	190700	91956937	983	983	983	983	0
37	20231121	190600	91956937	983	983	983	983	0
38	20231121	190500	91956937	983	983	983	983	0
39	20231121	190400	91956937	983	983	983	983	0
40	20231121	190300	91956937	983	983	983	983	0
41	20231121	190200	91956937	983	983	983	983	0
42	20231121	190100	91956937	983	983	983	983	0
43	20231121	190000	91956937	983	983	983	983	0
44	20231121	185900	91956937	983	983	983	983	0
45	20231121	185800	91956937	983	983	983	983	0
46	20231121	185700	91956937	983	983	983	983	0
47	20231121	185600	91956937	983	983	983	983	0
48	20231121	185500	91956937	983	983	983	983	0
49	20231121	185400	91956937	983	983	983	983	0
50	20231121	185300	91956937	983	983	983	983	0
51	20231121	185200	91956937	983	983	983	983	0
52	20231121	185100	91956937	983	983	983	983	0
53	20231121	185000	91956937	983	983	983	983	0
54	20231121	184900	91956937	983	983	983	983	0
55	20231121	184800	91956937	983	983	983	983	0
56	20231121	184700	91956937	983	983	983	983	0
57	20231121	184600	91956937	983	983	983	983	0
58	20231121	184500	91956937	983	983	983	983	0
59	20231121	184400	91956937	983	983	983	983	0
60	20231121	184300	91956937	983	983	983	983	0
61	20231121	184200	91956937	983	983	983	983	0
62	20231121	184100	91956937	983	983	983	983	2698
63	20231121	184000	91956937	983	983	983	983	0
64	20231121	183900	91956937	983	983	983	983	0
65	20231121	183800	91956937	983	983	983	983	0
66	20231121	183700	91956937	983	983	983	983	0
67	20231121	183600	91956937	983	983	983	983	0
68	20231121	183500	91956937	983	983	983	983	0
69	20231121	183400	91956937	983	983	983	983	0
70	20231121	183300	91956937	983	983	983	983	0
71	20231121	183200	91956937	983	983	983	983	0
72	20231121	183100	91956937	983	983	983	983	0
73	20231121	183000	91956937	983	983	983	983	0
74	20231121	182900	91956937	983	983	983	983	0
75	20231121	182800	91956937	983	983	983	983	0
76	20231121	182700	91956937	983	983	983	983	0
77	20231121	182600	91956937	983	983	983	983	0
78	20231121	182500	91956937	983	983	983	983	0
79	20231121	182400	91956937	983	983	983	983	0
80	20231121	182300	91956937	983	983	983	983	0
81	20231121	182200	91956937	983	983	983	983	0
82	20231121	182100	91956937	983	983	983	983	0
83	20231121	182000	91956937	983	983	983	983	0
84	20231121	181900	91956937	983	983	983	983	0
85	20231121	181800	91956937	983	983	983	983	0
86	20231121	181700	91956937	983	983	983	983	0
87	20231121	181600	91956937	983	983	983	983	0
88	20231121	181500	91956937	983	983	983	983	0
89	20231121	181400	91956937	983	983	983	983	0
90	20231121	181300	91956937	983	983	983	983	0
91	20231121	181200	91956937	983	983	983	983	0
92	20231121	181100	91956937	983	983	983	983	2698
93	20231121	181000	91956937	983	983	983	983	0
94	20231121	180900	91956937	983	983	983	983	0
95	20231121	180800	91956937	983	983	983	983	0
96	20231121	180700	91956937	983	983	983	983	0
97	20231121	180600	91956937	983	983	983	983	0
98	20231121	180500	91956937	983	983	983	983	0
99	20231121	180400	91956937	983	983	983	983	0
100	20231121	180300	91956937	983	983	983	983	0
101	20231121	180200	91956937	983	983	983	983	0
102	20231121	180100	91956937	983	983	983	983	0
103	20231121	180000	91956937	983	983	983	983	0
104	20231121	175900	91956937	983	983	983	983	0
105	20231121	175800	91956937	983	983	983	983	0
106	20231121	175700	91956937	983	983	983	983	0
107	20231121	175600	91956937	983	983	983	983	0
108	20231121	175500	91956937	983	983	983	983	0
109	20231121	175400	91956937	983	983	983	983	0
110	20231121	175300	91956937	983	983	983	983	0
111	20231121	175200	91956937	983	983	983	983	0
112	20231121	175100	91956937	983	983	983	983	0
113	20231121	175000	91956937	983	983	983	983	0
114	20231121	174900	91956937	983	983	983	983	0
115	20231121	174800	91956937	983	983	983	983	0
116	20231121	174700	91956937	983	983	983	983	0
117	20231121	174600	91956937	983	983	983	983	0
118	20231121	174500	91956937	983	983	983	983	0
119	20231121	174400	91956937	983	983	983	983	0
120	20231121	174300	91956937	983	983	983	983	0
121	20231121	174200	91956937	983	983	983	983	0
122	20231121	174100	91956937	983	983	983	983	2698
123	20231121	174000	91956937	983	983	983	983	0
124	20231121	173900	91956937	983	983	983	983	0
125	20231121	173800	91956937	983	983	983	983	0
126	20231121	173700	91956937	983	983	983	983	0
127	20231121	173600	91956937	983	983	983	983	0
128	20231121	173500	91956937	983	983	983	983	0
129	20231121	173400	91956937	983	983	983	983	0
130	20231121	173300	91956937	983	983	983	983	0
131	20231121	173200	91956937	983	983	983	983	0
132	20231121	173100	91956937	983	983	983	983	0
133	20231121	173000	91956937	983	983	983	983	0
134	20231121	172900	91956937	983	983	983	983	0
135	20231121	172800	91956937	983	983	983	983	0
136	20231121	172700	91956937	983	983	983	983	0
137	20231121	172600	91956937	983	983	983	983	0
138	20231121	172500	91956937	983	983	983	983	0
139	20231121	172400	91956937	983	983	983	983	0
140	20231121	172300	91956937	983	983	983	983	0
141	20231121	172200	91956937	983	983	983	983	0
142	20231121	172100	91956937	983	983	983	983	0
143	20231121	172000	91956937	983	983	983	983	0
144	20231121	171900	91956937	983	983	983	983	0
145	20231121	171800	91956937	983	983	983	983	0
146	20231121	171700	91956937	983	983	983	983	0
147	20231121	171600	91956937	983	983	983	983	0
148	20231121	171500	91956937	983	983	983	983	0
149	20231121	171400	91956937	983	983	983	983	0
150	20231121	171300	91956937	983	983	983	983	0
151	20231121	171200	91956937	983	983	983	983	0
152	20231121	171100	91956937	983	983	983	983	2698
153	20231121	171000	91956937	983	983	983	983	0
154	20231121	170900	91956937	983	983	983	983	0
155	20231121	170800	91956937	983	983	983	983	0
156	20231121	170700	91956937	983	983	983	983	0
157	20231121	170600	91956937	983	983	983	983	0
158	20231121	170500	91956937	983	983	983	983	0
159	20231121	170400	91956937	983	983	983	983	0
160	20231121	170300	91956937	983	983	983	983	0
161	20231121	170200	91956937	983	983	983	983	0
162	20231121	170100	91956937	983	983	983	983	0
163	20231121	170000	91956937	983	983	983	983	0
164	20231121	165900	91956937	983	983	983	983	0
165	20231121	165800	91956937	983	983	983	983	0
166	20231121	165700	91956937	983	983	983	983	0
167	20231121	165600	91956937	983	983	983	983	0
168	20231121	165500	91956937	983	983	983	983	0
169	20231121	165400	91956937	983	983	983	983	0
170	20231121	165300	91956937	983	983	983	983	0
171	20231121	165200	91956937	983	983	983	983	0
172	20231121	165100	91956937	983	983	983	983	0
173	20231121	165000	91956937	983	983	983	983	0
174	20231121	164900	91956937	983	983	983	983	0
175	20231121	164800	91956937	983	983	983	983	0
176	20231121	164700	91956937	983	983	983	983	0
177	20231121	164600	91956937	983	983	983	983	0
178	20231121	164500	91956937	983	983	983	983	0
179	20231121	164400	91956937	983	983	983	983	0
180	20231121	164300	91956937	983	983	983	983	0
181	20231121	164200	91956937	983	983	983	983	0
182	20231121	164100	91956937	983	983	983	983	2698
183	20231121	164000	91956937	983	983	983	983	0
184	20231121	163900	91956937	983	983	983	983	0
185	20231121	163800	91956937	983	983	983	983	0
186	20231121	163700	91956937	983	983	983	983	0
187	20231121	163600	91956937	983	983	983	983	0
188	20231121	163500	91956937	983	983	983	983	0
189	20231121	163400	91956937	983	983	983	983	0
190	20231121	163300	91956937	983	983	983	983	0
191	20231121	163200	91956937	983	983	983	983	0
192	20231121	163100	91956937	983	983	983	983	0
193	20231121	163000	91956937	983	983	983	983	0
194	20231121	162900	91956937	983	983	983	983	0
195	20231121	162800	91956937	983	983	983	983	0
196	20231121	162700	91956937	983	983	983	983	0
197	20231121	162600	91956937	983	983	983	983	0
198	20231121	162500	91956937	983	983	983	983	0
199	20231121	162400	91956937	983	983	983	983	0
200	20231121	162300	91956937	983	983	983	983	0
201	20231121	162200	91956937	983	983	983	983	0
202	20231121	162100	91956937	983	983	983	983	0
203	20231121	162000	91956937	983	983	983	983	0
204	20231121	161900	91956937	983	983	983	983	0
205	20231121	161800	91956937	983	983	983	983	0
206	20231121	161700	91956937	983	983	983	983	0
207	20231121	161600	91956937	983	983	983	983	0
208	20231121	161500	91956937	983	983	983	983	0
209	20231121	161400	91956937	983	983	983	983	0
210	20231121	161300	91956937	983	983	983	983	0
211	20231121	161200	91956937	983	983	983	983	0
212	20231121	161100	91956937	983	983	983	983	2698
213	20231121	161000	91956937	983	983	983	983	0
214	20231121	160900	91956937	983	983	983	983	0
215	20231121	160800	91956937	983	983	983	983	0
216	20231121	160700	91956937	983	983	983	983	0
217	20231121	160600	91956937	983	983	983	983	0
218	20231121	160500	91956937	983	983	983	983	0
219	20231121	160400	91956937	983	983	983	983	0
220	20231121	160300	91956937	983	983	983	983	0
221	20231121	160200	91956937	983	983	983	983	0
222	20231121	160100	91956937	983	983	983	983	0
223	20231121	160000	91956937	983	983	983	983	0
224	20231121	155900	91956937	983	983	983	983	0
225	20231121	155800	91956937	983	983	983	983	0
226	20231121	155700	91956937	983	983	983	983	0
227	20231121	155600	91956937	983	983	983	983	0
228	20231121	155500	91956937	983	983	983	983	0
229	20231121	155400	91956937	983	983	983	983	0
230	20231121	155300	91956937	983	983	983	983	0
231	20231121	155200	91956937	983	983	983	983	0
232	20231121	155100	91956937	983	983	983	983	0
233	20231121	155000	91956937	983	983	983	983	0
234	20231121	154900	91956937	983	983	983	983	0
235	20231121	154800	91956937	983	983	983	983	0
236	20231121	154700	91956937	983	983	983	983	0
237	20231121	154600	91956937	983	983	983	983	0
238	20231121	154500	91956937	983	983	983	983	0
239	20231121	154400	91956937	983	983	983	983	0
240	20231121	154300	91956937	983	983	983	983	0
241	20231121	154200	91956937	983	983	983	983	0
242	20231121	154100	91956937	983	983	983	983	2698
243	20231121	154000	91956937	983	983	983	983	0
244	20231121	153900	91956937	983	983	983	983	0
245	20231121	153800	91956937	983	983	983	983	0
246	20231121	153700	91956937	983	983	983	983	0
247	20231121	153600	91956937	983	983	983	983	0
248	20231121	153500	91956937	983	983	983	983	0
249	20231121	153400	91956937	983	983	983	983	0
250	20231121	153300	91956937	983	983	983	983	0
251	20231121	153200	91956937	983	983	983	983	0
252	20231121	153100	91956937	983	983	983	983	0
253	20231121	153000	91956937	983	983	983	983	2698
254	20231121	152900	89304803	988	988	988	988	0
255	20231121	152800	89304803	988	988	988	988	0
256	20231121	152700	89304803	988	988	988	988	0
257	20231121	152600	89304803	988	988	988	988	0
258	20231121	152500	89304803	988	988	988	988	0
259	20231121	152400	89304803	988	988	988	988	0
260	20231121	152300	89304803	988	988	988	988	0
261	20231121	152200	89304803	988	988	988	988	0
262	20231121	152100	89304803	988	988	988	988	0
263	20231121	152000	89304803	988	988	988	988	0
264	20231121	151900	89304803	988	988	988	988	1
265	20231121	151800	89303815	988	988	988	988	0
266	20231121	151700	89303815	988	988	988	988	0
267	20231121	151600	89303815	988	988	988	988	9
268	20231121	151500	89294923	988	987	988	987	9
269	20231121	151400	89286039	986	987	987	986	12
270	20231121	151300	89274202	986	988	988	986	319
271	20231121	151200	88959056	987	986	987	986	20
272	20231121	151100	88939326	988	986	988	986	38
273	20231121	151000	88901801	986	986	987	986	244
274	20231121	150900	88661032	986	986	986	986	5
275	20231121	150800	88656102	986	985	986	985	5
276	20231121	150700	88651175	986	987	987	986	137
277	20231121	150600	88515958	987	987	987	987	7
278	20231121	150500	88509049	987	987	987	987	0
279	20231121	150400	88509049	987	987	987	987	0
280	20231121	150300	88509049	987	987	987	987	0
281	20231121	150200	88509049	987	987	987	987	0
282	20231121	150100	88509049	987	986	987	986	12
283	20231121	150000	88497216	986	986	986	986	1
284	20231121	145900	88496230	984	984	984	984	0
285	20231121	145800	88496230	984	984	984	984	0
286	20231121	145700	88496230	984	984	984	984	3
287	20231121	145600	88493278	986	986	986	986	3
288	20231121	145500	88490320	983	986	986	983	102
289	20231121	145400	88389928	986	986	986	986	321
290	20231121	145300	88073422	986	986	986	986	0
291	20231121	145200	88073422	986	985	986	985	528
292	20231121	145100	87552815	986	986	986	986	0
293	20231121	145000	87552815	986	983	986	983	22
294	20231121	144900	87531186	987	987	987	987	0
295	20231121	144800	87531186	987	983	987	983	22
296	20231121	144700	87509556	987	987	987	987	0
297	20231121	144600	87509556	987	983	987	983	22
298	20231121	144500	87487926	987	987	987	987	0
299	20231121	144400	87487926	987	983	987	983	22
300	20231121	144300	87466296	987	987	987	987	0
301	20231121	144200	87466296	987	983	987	983	22
302	20231121	144100	87444666	987	987	987	987	0
303	20231121	144000	87444666	987	983	987	983	22
304	20231121	143900	87423036	987	987	987	987	0
305	20231121	143800	87423036	987	983	987	983	23
306	20231121	143700	87400421	983	983	983	983	241
307	20231121	143600	87163518	983	983	983	983	21
308	20231121	143500	87142875	983	983	983	983	900
309	20231121	143400	86258175	983	983	983	983	22
310	20231121	143300	86236549	988	988	988	988	0
311	20231121	143200	86236549	988	987	988	987	1110
312	20231121	143100	85139964	988	987	988	987	49
313	20231121	143000	85091600	988	988	988	987	1293
314	20231121	142900	83814125	990	989	990	989	4
315	20231121	142800	83810168	988	988	988	988	24
316	20231121	142700	83786456	988	988	988	988	2
317	20231121	142600	83784480	988	988	990	988	60
318	20231121	142500	83725197	990	988	990	988	16
319	20231121	142400	83709387	989	988	989	988	239
320	20231121	142300	83473253	988	988	988	988	177
321	20231121	142200	83298377	990	988	990	988	24
322	20231121	142100	83274663	990	990	990	990	0
323	20231121	142000	83274663	990	988	990	988	23
324	20231121	141900	83251937	988	988	988	988	0
325	20231121	141800	83251937	988	988	988	988	22
326	20231121	141700	83230201	988	988	988	988	0
327	20231121	141600	83230201	988	988	988	988	22
328	20231121	141500	83208465	988	988	988	988	0
329	20231121	141400	83208465	988	988	988	988	22
330	20231121	141300	83186729	990	990	990	990	0
331	20231121	141200	83186729	990	988	990	988	23
332	20231121	141100	83164003	990	990	990	990	0
333	20231121	141000	83164003	990	990	990	990	0
334	20231121	140900	83164003	990	990	990	990	22
335	20231121	140800	83142223	990	990	990	990	0
336	20231121	140700	83142223	990	990	990	990	25
337	20231121	140600	83117473	990	990	990	990	0
338	20231121	140500	83117473	990	990	990	990	6
339	20231121	140400	83111533	990	990	990	990	0
340	20231121	140300	83111533	990	990	990	990	201
341	20231121	140200	82912543	988	988	988	988	0
342	20231121	140100	82912543	988	988	988	988	39
343	20231121	140000	82874011	990	990	990	990	14
344	20231121	135900	82860151	990	990	990	990	0
345	20231121	135800	82860151	990	990	990	990	0
346	20231121	135700	82860151	990	990	990	990	0
347	20231121	135600	82860151	990	990	990	990	0
348	20231121	135500	82860151	990	990	990	990	0
349	20231121	135400	82860151	990	990	990	990	411
350	20231121	135300	82453261	990	990	990	990	1012
351	20231121	135200	81451381	989	988	989	988	311
352	20231121	135100	81143930	988	988	988	988	1
353	20231121	135000	81142942	988	989	989	988	2
354	20231121	134900	81140965	988	988	988	988	2
355	20231121	134800	81138989	989	989	989	989	0
356	20231121	134700	81138989	989	989	989	989	20
357	20231121	134600	81119209	987	987	987	987	115
358	20231121	134500	81005704	987	987	987	987	20
359	20231121	134400	80985964	989	989	989	989	6
360	20231121	134300	80980030	990	987	990	987	245
361	20231121	134200	80738080	989	989	989	989	3
362	20231121	134100	80735113	988	988	988	988	0
363	20231121	134000	80735113	988	987	988	987	11
364	20231121	133900	80724253	987	987	987	987	52
365	20231121	133800	80672929	983	988	988	983	16
366	20231121	133700	80657171	988	988	989	986	1397
367	20231121	133600	79276600	988	989	989	988	158
368	20231121	133500	79120341	989	989	989	989	0
369	20231121	133400	79120341	989	989	989	989	0
370	20231121	133300	79120341	989	989	989	989	17
371	20231121	133200	79103528	988	988	988	988	0
372	20231121	133100	79103528	988	988	990	988	415
373	20231121	133000	78692969	988	987	988	987	69
374	20231121	132900	78624798	989	989	989	989	0
375	20231121	132800	78624798	989	989	989	989	101
376	20231121	132700	78524909	989	989	989	989	2
377	20231121	132600	78522931	989	989	989	989	0
378	20231121	132500	78522931	989	989	989	989	1
379	20231121	132400	78521942	988	988	988	988	14
380	20231121	132300	78508110	988	988	988	988	0
381	20231121	132200	78508110	988	988	988	988	0
382	20231121	132100	78508110	988	988	988	988	0
383	20231121	132000	78508110	988	988	988	988	0
384	20231121	131900	78508110	988	988	988	988	0
385	20231121	131800	78508110	988	988	988	988	0
386	20231121	131700	78508110	988	988	988	988	1
387	20231121	131600	78507122	989	988	989	988	22
388	20231121	131500	78485365	989	989	989	989	380
389	20231121	131400	78109545	990	989	990	989	33
390	20231121	131300	78076882	990	990	990	990	0
391	20231121	131200	78076882	990	990	990	990	0
392	20231121	131100	78076882	990	990	990	990	0
393	20231121	131000	78076882	990	990	990	990	0
394	20231121	130900	78076882	990	989	990	985	1210
395	20231121	130800	76879734	990	988	990	988	421
396	20231121	130700	76463257	988	988	988	988	0
397	20231121	130600	76463257	988	985	988	985	672
398	20231121	130500	75800883	985	985	985	985	1000
399	20231121	130400	74815883	985	985	985	985	0
400	20231121	130300	74815883	985	985	985	985	0
401	20231121	130200	74815883	985	985	985	985	0
402	20231121	130100	74815883	985	985	985	985	0
403	20231121	130000	74815883	985	984	985	984	55
404	20231121	125900	74761762	985	985	985	985	0
405	20231121	125800	74761762	985	984	985	984	1483
406	20231121	125700	73301010	984	985	985	984	103
407	20231121	125600	73199558	985	985	985	985	0
408	20231121	125500	73199558	985	985	985	985	0
409	20231121	125400	73199558	985	985	985	985	0
410	20231121	125300	73199558	985	984	985	984	3
411	20231121	125200	73196605	980	980	980	980	0
412	20231121	125100	73196605	980	984	984	980	457
413	20231121	125000	72748428	984	984	984	984	1
414	20231121	124900	72747444	985	984	985	984	2
415	20231121	124800	72745475	984	985	985	984	2
416	20231121	124700	72743506	984	984	985	984	358
417	20231121	124600	72390878	984	984	984	984	1
418	20231121	124500	72389894	984	985	985	984	413
419	20231121	124400	71983090	984	984	984	984	5
420	20231121	124300	71978170	980	980	980	980	0
421	20231121	124200	71978170	980	984	984	980	3019
422	20231121	124100	69019164	984	984	984	984	1
423	20231121	124000	69018180	984	984	984	984	1
424	20231121	123900	69017196	984	984	984	984	0
425	20231121	123800	69017196	984	984	984	984	0
426	20231121	123700	69017196	984	984	984	984	0
427	20231121	123600	69017196	984	984	984	984	0
428	20231121	123500	69017196	984	984	984	984	0
429	20231121	123400	69017196	984	984	984	984	1
430	20231121	123300	69016212	985	985	985	985	101
431	20231121	123200	68916727	985	985	985	985	101
432	20231121	123100	68817242	985	985	985	985	0
433	20231121	123000	68817242	985	985	985	985	1
434	20231121	122900	68816257	985	985	985	985	8
435	20231121	122800	68808377	985	985	985	985	0
436	20231121	122700	68808377	985	985	985	985	1
437	20231121	122600	68807392	986	986	986	986	1
438	20231121	122500	68806406	987	988	988	987	126
439	20231121	122400	68682040	989	989	989	989	3
440	20231121	122300	68679073	981	989	990	980	2924
441	20231121	122200	65788367	989	986	989	986	423
442	20231121	122100	65370050	988	988	988	988	801
443	20231121	122000	64578662	988	988	988	983	1815
444	20231121	121900	62786833	987	984	987	984	7198
445	20231121	121800	55688773	984	984	984	984	0
446	20231121	121700	55688773	984	984	986	984	462
447	20231121	121600	55234163	986	985	986	985	2000
448	20231121	121500	53264065	985	984	985	984	21
449	20231121	121400	53243399	984	984	984	984	0
450	20231121	121300	53243399	984	983	984	983	3
451	20231121	121200	53240448	983	985	985	983	221
452	20231121	121100	53023161	983	983	983	983	122
453	20231121	121000	52903235	985	984	985	984	46
454	20231121	120900	52857926	985	985	985	985	2
455	20231121	120800	52855956	983	983	983	983	55
456	20231121	120700	52801891	982	982	982	982	0
457	20231121	120600	52801891	982	982	982	982	0
458	20231121	120500	52801891	982	984	984	982	2369
459	20231121	120400	50472885	984	982	985	982	905
460	20231121	120300	49583532	982	981	982	981	4
461	20231121	120200	49579607	980	981	981	980	150
462	20231121	120100	49432606	980	980	980	980	10
463	20231121	120000	49422806	980	980	980	980	0
464	20231121	115900	49422806	980	980	980	980	721
465	20231121	115800	48716226	980	980	980	980	0
466	20231121	115700	48716226	980	980	980	980	341
467	20231121	115600	48382046	980	980	980	980	824
468	20231121	115500	47574526	980	980	980	980	0
469	20231121	115400	47574526	980	980	980	980	540
470	20231121	115300	47045326	980	980	980	980	0
471	20231121	115200	47045326	980	980	980	980	0
472	20231121	115100	47045326	980	980	980	980	183
473	20231121	115000	46865986	980	980	980	980	1
474	20231121	114900	46865006	979	979	979	979	0
475	20231121	114800	46865006	979	980	980	979	34
476	20231121	114700	46831698	980	980	980	980	1
477	20231121	114600	46830718	980	979	980	979	1067
478	20231121	114500	45786014	977	977	977	977	17
479	20231121	114400	45769405	979	979	979	979	6
480	20231121	114300	45763531	979	979	979	979	1
481	20231121	114200	45762552	978	978	978	978	0
482	20231121	114100	45762552	978	978	978	978	3132
483	20231121	114000	42699456	978	978	978	978	5450
484	20231121	113900	37369356	978	978	978	978	0
485	20231121	113800	37369356	978	978	978	978	0
486	20231121	113700	37369356	978	978	978	978	0
487	20231121	113600	37369356	978	978	978	978	412
488	20231121	113500	36966420	978	978	978	978	0
489	20231121	113400	36966420	978	978	978	978	0
490	20231121	113300	36966420	978	978	978	978	41
491	20231121	113200	36926322	978	978	978	978	0
492	20231121	113100	36926322	978	978	978	978	0
493	20231121	113000	36926322	978	978	978	978	160
494	20231121	112900	36769842	978	978	978	978	0
495	20231121	112800	36769842	978	978	978	978	0
496	20231121	112700	36769842	978	978	978	978	0
497	20231121	112600	36769842	978	978	978	978	0
498	20231121	112500	36769842	978	978	978	978	0
499	20231121	112400	36769842	978	978	978	978	0
500	20231121	112300	36769842	978	978	978	978	0
501	20231121	112200	36769842	978	978	978	978	0
502	20231121	112100	36769842	978	978	978	978	0
503	20231121	112000	36769842	978	976	978	976	2005
504	20231121	111900	34809365	977	977	977	977	0
505	20231121	111800	34809365	977	977	977	977	0
506	20231121	111700	34809365	977	977	977	977	0
507	20231121	111600	34809365	977	977	977	977	44
508	20231121	111500	34766377	977	977	977	977	0
509	20231121	111400	34766377	977	977	977	977	0
510	20231121	111300	34766377	977	975	977	975	412
511	20231121	111200	34363883	969	969	969	969	0
512	20231121	111100	34363883	969	969	969	969	0
513	20231121	111000	34363883	969	969	969	969	0
514	20231121	110900	34363883	969	969	969	969	0
515	20231121	110800	34363883	969	969	969	969	0
516	20231121	110700	34363883	969	969	969	969	0
517	20231121	110600	34363883	969	969	969	969	0
518	20231121	110500	34363883	969	969	969	969	0
519	20231121	110400	34363883	969	969	969	969	0
520	20231121	110300	34363883	969	969	969	969	0
521	20231121	110200	34363883	969	969	969	969	19
522	20231121	110100	34345472	969	969	969	969	0
523	20231121	110000	34345472	969	969	969	969	0
524	20231121	105900	34345472	969	969	969	969	39
525	20231121	105800	34307681	976	976	976	976	0
526	20231121	105700	34307681	976	976	976	976	0
527	20231121	105600	34307681	976	976	976	976	0
528	20231121	105500	34307681	976	976	976	976	0
529	20231121	105400	34307681	976	976	976	976	87
530	20231121	105300	34222769	976	976	976	976	13
531	20231121	105200	34210081	976	975	976	975	376
532	20231121	105100	33843106	976	976	976	976	0
533	20231121	105000	33843106	976	976	976	976	412
534	20231121	104900	33440994	976	975	976	975	3
535	20231121	104800	33438068	975	975	975	975	1
536	20231121	104700	33437093	970	970	970	970	0
537	20231121	104600	33437093	970	970	970	970	0
538	20231121	104500	33437093	970	970	970	970	0
539	20231121	104400	33437093	970	970	970	970	0
540	20231121	104300	33437093	970	970	970	970	0
541	20231121	104200	33437093	970	970	970	970	0
542	20231121	104100	33437093	970	971	971	970	585
543	20231121	104000	32869248	976	976	976	976	100
544	20231121	103900	32771648	976	976	976	976	0
545	20231121	103800	32771648	976	976	976	976	0
546	20231121	103700	32771648	976	976	976	976	0
547	20231121	103600	32771648	976	976	976	976	0
548	20231121	103500	32771648	976	976	976	976	0
549	20231121	103400	32771648	976	976	976	976	0
550	20231121	103300	32771648	976	976	976	976	0
551	20231121	103200	32771648	976	976	976	976	0
552	20231121	103100	32771648	976	976	976	976	0
553	20231121	103000	32771648	976	976	976	976	0
554	20231121	102900	32771648	976	976	976	976	1
555	20231121	102800	32770672	978	978	978	978	0
556	20231121	102700	32770672	978	972	978	972	412
557	20231121	102600	32368234	972	972	972	972	0
558	20231121	102500	32368234	972	972	972	972	18
559	20231121	102400	32350738	972	972	972	972	0
560	20231121	102300	32350738	972	972	972	972	491
561	20231121	102200	31873486	972	972	972	972	304
562	20231121	102100	31577998	971	973	978	971	13075
563	20231121	102000	18864195	975	975	975	975	100
564	20231121	101900	18766695	975	973	975	973	2022
565	20231121	101800	16797515	973	973	973	973	0
566	20231121	101700	16797515	973	973	973	973	0
567	20231121	101600	16797515	973	973	973	973	3
568	20231121	101500	16794596	970	970	970	970	0
569	20231121	101400	16794596	970	970	970	970	100
570	20231121	101300	16697596	973	973	973	973	0
571	20231121	101200	16697596	973	970	973	970	5000
572	20231121	101100	11840696	970	970	970	970	0
573	20231121	101000	11840696	970	970	970	970	0
574	20231121	100900	11840696	970	970	970	970	2
575	20231121	100800	11838756	969	969	969	969	5
576	20231121	100700	11833911	970	970	970	970	0
577	20231121	100600	11833911	970	970	970	970	0
578	20231121	100500	11833911	970	970	970	970	10
579	20231121	100400	11824211	970	970	970	970	1
580	20231121	100300	11823241	970	970	970	970	3
581	20231121	100200	11820331	970	970	970	970	1
582	20231121	100100	11819361	963	963	963	963	0
583	20231121	100000	11819361	963	963	963	963	2
584	20231121	095900	11817435	970	970	970	970	0
585	20231121	095800	11817435	970	970	970	970	0
586	20231121	095700	11817435	970	970	970	970	0
587	20231121	095600	11817435	970	970	970	970	0
588	20231121	095500	11817435	970	970	970	970	0
589	20231121	095400	11817435	970	969	970	969	200
590	20231121	095300	11623469	970	970	970	970	0
591	20231121	095200	11623469	970	970	970	970	0
592	20231121	095100	11623469	970	970	970	970	0
593	20231121	095000	11623469	970	970	970	970	0
594	20231121	094900	11623469	970	970	970	970	0
595	20231121	094800	11623469	970	968	970	968	27
596	20231121	094700	11597331	968	968	968	968	1
597	20231121	094600	11596363	968	963	968	963	284
598	20231121	094500	11322861	963	963	963	963	109
599	20231121	094400	11217894	963	963	963	963	0
600	20231121	094300	11217894	963	963	963	963	0
601	20231121	094200	11217894	963	962	963	958	3109
602	20231121	094100	8235090	968	968	968	968	0
603	20231121	094000	8235090	968	968	968	968	0
604	20231121	093900	8235090	968	968	968	968	0
605	20231121	093800	8235090	968	968	968	968	1
606	20231121	093700	8234122	968	968	968	968	0
607	20231121	093600	8234122	968	968	968	968	1
608	20231121	093500	8233154	961	964	964	961	61
609	20231121	093400	8174515	963	963	963	963	150
610	20231121	093300	8030065	967	967	967	967	0
611	20231121	093200	8030065	967	962	967	962	107
612	20231121	093100	7927121	968	968	968	968	0
613	20231121	093000	7927121	968	968	968	968	0
614	20231121	092900	7927121	968	968	968	968	0
615	20231121	092800	7927121	968	970	970	968	1487
616	20231121	092700	6487699	970	970	970	970	0
617	20231121	092600	6487699	970	970	970	970	0
618	20231121	092500	6487699	970	970	970	970	0
619	20231121	092400	6487699	970	970	970	970	1
620	20231121	092300	6486729	968	968	968	968	289
621	20231121	092200	6206977	970	970	970	970	108
622	20231121	092100	6102217	970	970	970	970	0
623	20231121	092000	6102217	970	970	970	970	62
624	20231121	091900	6042077	971	971	971	971	0
625	20231121	091800	6042077	971	971	971	971	0
626	20231121	091700	6042077	971	971	971	971	0
627	20231121	091600	6042077	971	971	971	971	150
628	20231121	091500	5896427	971	971	971	971	0
629	20231121	091400	5896427	971	971	971	971	0
630	20231121	091300	5896427	971	971	971	971	0
631	20231121	091200	5896427	971	971	971	971	0
632	20231121	091100	5896427	971	971	971	971	0
633	20231121	091000	5896427	971	971	971	971	1
634	20231121	090900	5895456	962	961	962	961	328
635	20231121	090800	5579968	961	961	961	961	0
636	20231121	090700	5579968	961	960	961	958	1001
637	20231121	090600	4620387	961	961	961	961	0
638	20231121	090500	4620387	961	962	962	958	1401
639	20231121	090400	3276804	962	960	962	958	1001
640	20231121	090300	2316496	962	962	962	962	125
641	20231121	090200	2196246	962	962	962	962	28
642	20231121	090100	2169310	962	962	962	962	119
643	20231121	090000	2054832	962	962	962	962	2136