KissMeData/014990/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	185600	92498790	892	892	892	892	1397
3	20231121	185500	92498790	892	892	892	892	0
4	20231121	185400	92498790	892	892	892	892	0
5	20231121	185300	92498790	892	892	892	892	0
6	20231121	185200	92498790	892	892	892	892	0
7	20231121	185100	92498790	892	892	892	892	0
8	20231121	185000	92498790	892	892	892	892	0
9	20231121	184900	92498790	892	892	892	892	0
10	20231121	184800	92498790	892	892	892	892	0
11	20231121	184700	92498790	892	892	892	892	0
12	20231121	184600	92498790	892	892	892	892	0
13	20231121	184500	92498790	892	892	892	892	0
14	20231121	184400	92498790	892	892	892	892	0
15	20231121	184300	92498790	892	892	892	892	0
16	20231121	184200	92498790	892	892	892	892	0
17	20231121	184100	92498790	892	892	892	892	0
18	20231121	184000	92498790	892	892	892	892	0
19	20231121	183900	92498790	892	892	892	892	0
20	20231121	183800	92498790	892	892	892	892	0
21	20231121	183700	92498790	892	892	892	892	0
22	20231121	183600	92498790	892	892	892	892	0
23	20231121	183500	92498790	892	892	892	892	0
24	20231121	183400	92498790	892	892	892	892	0
25	20231121	183300	92498790	892	892	892	892	0
26	20231121	183200	92498790	892	892	892	892	0
27	20231121	183100	92498790	892	892	892	892	0
28	20231121	183000	92498790	892	892	892	892	0
29	20231121	182900	92498790	892	892	892	892	0
30	20231121	182800	92498790	892	892	892	892	0
31	20231121	182700	92498790	892	892	892	892	0
32	20231121	182600	92498790	892	892	892	892	1397
33	20231121	182500	92498790	892	892	892	892	0
34	20231121	182400	92498790	892	892	892	892	0
35	20231121	182300	92498790	892	892	892	892	0
36	20231121	182200	92498790	892	892	892	892	0
37	20231121	182100	92498790	892	892	892	892	0
38	20231121	182000	92498790	892	892	892	892	0
39	20231121	181900	92498790	892	892	892	892	0
40	20231121	181800	92498790	892	892	892	892	0
41	20231121	181700	92498790	892	892	892	892	0
42	20231121	181600	92498790	892	892	892	892	0
43	20231121	181500	92498790	892	892	892	892	0
44	20231121	181400	92498790	892	892	892	892	0
45	20231121	181300	92498790	892	892	892	892	0
46	20231121	181200	92498790	892	892	892	892	0
47	20231121	181100	92498790	892	892	892	892	0
48	20231121	181000	92498790	892	892	892	892	0
49	20231121	180900	92498790	892	892	892	892	0
50	20231121	180800	92498790	892	892	892	892	0
51	20231121	180700	92498790	892	892	892	892	0
52	20231121	180600	92498790	892	892	892	892	0
53	20231121	180500	92498790	892	892	892	892	0
54	20231121	180400	92498790	892	892	892	892	0
55	20231121	180300	92498790	892	892	892	892	0
56	20231121	180200	92498790	892	892	892	892	0
57	20231121	180100	92498790	892	892	892	892	0
58	20231121	180000	92498790	892	892	892	892	0
59	20231121	175900	92498790	892	892	892	892	0
60	20231121	175800	92498790	892	892	892	892	0
61	20231121	175700	92498790	892	892	892	892	0
62	20231121	175600	92498790	892	892	892	892	1397
63	20231121	175500	92498790	892	892	892	892	0
64	20231121	175400	92498790	892	892	892	892	0
65	20231121	175300	92498790	892	892	892	892	0
66	20231121	175200	92498790	892	892	892	892	0
67	20231121	175100	92498790	892	892	892	892	0
68	20231121	175000	92498790	892	892	892	892	0
69	20231121	174900	92498790	892	892	892	892	0
70	20231121	174800	92498790	892	892	892	892	0
71	20231121	174700	92498790	892	892	892	892	0
72	20231121	174600	92498790	892	892	892	892	0
73	20231121	174500	92498790	892	892	892	892	0
74	20231121	174400	92498790	892	892	892	892	0
75	20231121	174300	92498790	892	892	892	892	0
76	20231121	174200	92498790	892	892	892	892	0
77	20231121	174100	92498790	892	892	892	892	0
78	20231121	174000	92498790	892	892	892	892	0
79	20231121	173900	92498790	892	892	892	892	0
80	20231121	173800	92498790	892	892	892	892	0
81	20231121	173700	92498790	892	892	892	892	0
82	20231121	173600	92498790	892	892	892	892	0
83	20231121	173500	92498790	892	892	892	892	0
84	20231121	173400	92498790	892	892	892	892	0
85	20231121	173300	92498790	892	892	892	892	0
86	20231121	173200	92498790	892	892	892	892	0
87	20231121	173100	92498790	892	892	892	892	0
88	20231121	173000	92498790	892	892	892	892	0
89	20231121	172900	92498790	892	892	892	892	0
90	20231121	172800	92498790	892	892	892	892	0
91	20231121	172700	92498790	892	892	892	892	0
92	20231121	172600	92498790	892	892	892	892	1397
93	20231121	172500	92498790	892	892	892	892	0
94	20231121	172400	92498790	892	892	892	892	0
95	20231121	172300	92498790	892	892	892	892	0
96	20231121	172200	92498790	892	892	892	892	0
97	20231121	172100	92498790	892	892	892	892	0
98	20231121	172000	92498790	892	892	892	892	0
99	20231121	171900	92498790	892	892	892	892	0
100	20231121	171800	92498790	892	892	892	892	0
101	20231121	171700	92498790	892	892	892	892	0
102	20231121	171600	92498790	892	892	892	892	0
103	20231121	171500	92498790	892	892	892	892	0
104	20231121	171400	92498790	892	892	892	892	0
105	20231121	171300	92498790	892	892	892	892	0
106	20231121	171200	92498790	892	892	892	892	0
107	20231121	171100	92498790	892	892	892	892	0
108	20231121	171000	92498790	892	892	892	892	0
109	20231121	170900	92498790	892	892	892	892	0
110	20231121	170800	92498790	892	892	892	892	0
111	20231121	170700	92498790	892	892	892	892	0
112	20231121	170600	92498790	892	892	892	892	0
113	20231121	170500	92498790	892	892	892	892	0
114	20231121	170400	92498790	892	892	892	892	0
115	20231121	170300	92498790	892	892	892	892	0
116	20231121	170200	92498790	892	892	892	892	0
117	20231121	170100	92498790	892	892	892	892	0
118	20231121	170000	92498790	892	892	892	892	0
119	20231121	165900	92498790	892	892	892	892	0
120	20231121	165800	92498790	892	892	892	892	0
121	20231121	165700	92498790	892	892	892	892	0
122	20231121	165600	92498790	892	892	892	892	1397
123	20231121	165500	92498790	892	892	892	892	0
124	20231121	165400	92498790	892	892	892	892	0
125	20231121	165300	92498790	892	892	892	892	0
126	20231121	165200	92498790	892	892	892	892	0
127	20231121	165100	92498790	892	892	892	892	0
128	20231121	165000	92498790	892	892	892	892	0
129	20231121	164900	92498790	892	892	892	892	0
130	20231121	164800	92498790	892	892	892	892	0
131	20231121	164700	92498790	892	892	892	892	0
132	20231121	164600	92498790	892	892	892	892	0
133	20231121	164500	92498790	892	892	892	892	0
134	20231121	164400	92498790	892	892	892	892	0
135	20231121	164300	92498790	892	892	892	892	0
136	20231121	164200	92498790	892	892	892	892	0
137	20231121	164100	92498790	892	892	892	892	0
138	20231121	164000	92498790	892	892	892	892	0
139	20231121	163900	92498790	892	892	892	892	0
140	20231121	163800	92498790	892	892	892	892	0
141	20231121	163700	92498790	892	892	892	892	0
142	20231121	163600	92498790	892	892	892	892	0
143	20231121	163500	92498790	892	892	892	892	0
144	20231121	163400	92498790	892	892	892	892	0
145	20231121	163300	92498790	892	892	892	892	0
146	20231121	163200	92498790	892	892	892	892	0
147	20231121	163100	92498790	892	892	892	892	0
148	20231121	163000	92498790	892	892	892	892	0
149	20231121	162900	92498790	892	892	892	892	0
150	20231121	162800	92498790	892	892	892	892	0
151	20231121	162700	92498790	892	892	892	892	0
152	20231121	162600	92498790	892	892	892	892	1397
153	20231121	162500	92498790	892	892	892	892	0
154	20231121	162400	92498790	892	892	892	892	0
155	20231121	162300	92498790	892	892	892	892	0
156	20231121	162200	92498790	892	892	892	892	0
157	20231121	162100	92498790	892	892	892	892	0
158	20231121	162000	92498790	892	892	892	892	0
159	20231121	161900	92498790	892	892	892	892	0
160	20231121	161800	92498790	892	892	892	892	0
161	20231121	161700	92498790	892	892	892	892	0
162	20231121	161600	92498790	892	892	892	892	0
163	20231121	161500	92498790	892	892	892	892	0
164	20231121	161400	92498790	892	892	892	892	0
165	20231121	161300	92498790	892	892	892	892	0
166	20231121	161200	92498790	892	892	892	892	0
167	20231121	161100	92498790	892	892	892	892	0
168	20231121	161000	92498790	892	892	892	892	0
169	20231121	160900	92498790	892	892	892	892	0
170	20231121	160800	92498790	892	892	892	892	0
171	20231121	160700	92498790	892	892	892	892	0
172	20231121	160600	92498790	892	892	892	892	0
173	20231121	160500	92498790	892	892	892	892	0
174	20231121	160400	92498790	892	892	892	892	0
175	20231121	160300	92498790	892	892	892	892	0
176	20231121	160200	92498790	892	892	892	892	0
177	20231121	160100	92498790	892	892	892	892	0
178	20231121	160000	92498790	892	892	892	892	0
179	20231121	155900	92498790	892	892	892	892	0
180	20231121	155800	92498790	892	892	892	892	0
181	20231121	155700	92498790	892	892	892	892	0
182	20231121	155600	92498790	892	892	892	892	1397
183	20231121	155500	92498790	892	892	892	892	0
184	20231121	155400	92498790	892	892	892	892	0
185	20231121	155300	92498790	892	892	892	892	0
186	20231121	155200	92498790	892	892	892	892	0
187	20231121	155100	92498790	892	892	892	892	0
188	20231121	155000	92498790	892	892	892	892	0
189	20231121	154900	92498790	892	892	892	892	0
190	20231121	154800	92498790	892	892	892	892	0
191	20231121	154700	92498790	892	892	892	892	0
192	20231121	154600	92498790	892	892	892	892	0
193	20231121	154500	92498790	892	892	892	892	0
194	20231121	154400	92498790	892	892	892	892	0
195	20231121	154300	92498790	892	892	892	892	0
196	20231121	154200	92498790	892	892	892	892	0
197	20231121	154100	92498790	892	892	892	892	0
198	20231121	154000	92498790	892	892	892	892	0
199	20231121	153900	92498790	892	892	892	892	0
200	20231121	153800	92498790	892	892	892	892	0
201	20231121	153700	92498790	892	892	892	892	0
202	20231121	153600	92498790	892	892	892	892	0
203	20231121	153500	92498790	892	892	892	892	0
204	20231121	153400	92498790	892	892	892	892	0
205	20231121	153300	92498790	892	892	892	892	0
206	20231121	153200	92498790	892	892	892	892	0
207	20231121	153100	92498790	892	892	892	892	0
208	20231121	153000	92498790	892	892	892	892	1397
209	20231121	152900	91252666	893	893	893	893	0
210	20231121	152800	91252666	893	893	893	893	0
211	20231121	152700	91252666	893	893	893	893	0
212	20231121	152600	91252666	893	893	893	893	0
213	20231121	152500	91252666	893	893	893	893	0
214	20231121	152400	91252666	893	893	893	893	0
215	20231121	152300	91252666	893	893	893	893	0
216	20231121	152200	91252666	893	893	893	893	0
217	20231121	152100	91252666	893	893	893	893	0
218	20231121	152000	91252666	893	893	893	893	0
219	20231121	151900	91252666	893	893	893	893	1000
220	20231121	151800	90359666	893	893	893	893	0
221	20231121	151700	90359666	893	893	893	893	0
222	20231121	151600	90359666	893	893	893	893	9
223	20231121	151500	90351629	893	893	893	893	74
224	20231121	151400	90285547	893	893	893	893	0
225	20231121	151300	90285547	893	893	893	893	100
226	20231121	151200	90196247	892	892	892	892	1038
227	20231121	151100	89270351	892	892	892	892	0
228	20231121	151000	89270351	892	892	892	892	0
229	20231121	150900	89270351	892	892	892	892	0
230	20231121	150800	89270351	892	892	892	892	0
231	20231121	150700	89270351	892	892	892	892	0
232	20231121	150600	89270351	892	892	892	892	4
233	20231121	150500	89266783	892	892	892	892	62
234	20231121	150400	89211479	891	891	891	891	2139
235	20231121	150300	87305630	892	892	892	892	0
236	20231121	150200	87305630	892	892	892	892	0
237	20231121	150100	87305630	892	892	892	892	0
238	20231121	150000	87305630	892	892	892	892	0
239	20231121	145900	87305630	892	892	892	892	0
240	20231121	145800	87305630	892	892	892	892	861
241	20231121	145700	86537618	892	892	892	892	0
242	20231121	145600	86537618	892	892	892	892	0
243	20231121	145500	86537618	892	892	892	892	0
244	20231121	145400	86537618	892	892	892	892	0
245	20231121	145300	86537618	892	892	892	892	4
246	20231121	145200	86534050	892	892	892	892	5
247	20231121	145100	86529590	893	893	893	893	7
248	20231121	145000	86523339	893	893	893	893	0
249	20231121	144900	86523339	893	893	893	893	1
250	20231121	144800	86522446	893	893	893	893	49
251	20231121	144700	86478689	893	893	893	893	50
252	20231121	144600	86434039	893	893	893	893	0
253	20231121	144500	86434039	893	893	893	893	0
254	20231121	144400	86434039	893	893	893	893	3
255	20231121	144300	86431360	893	893	893	893	14
256	20231121	144200	86418858	892	892	892	892	0
257	20231121	144100	86418858	892	892	892	892	89
258	20231121	144000	86339470	892	892	892	892	0
259	20231121	143900	86339470	892	892	892	892	0
260	20231121	143800	86339470	892	892	892	892	0
261	20231121	143700	86339470	892	892	892	892	220
262	20231121	143600	86143230	892	892	892	892	0
263	20231121	143500	86143230	892	892	892	891	585
264	20231121	143400	85621980	891	891	891	891	0
265	20231121	143300	85621980	891	891	891	891	100
266	20231121	143200	85532880	892	892	892	892	0
267	20231121	143100	85532880	892	892	892	892	2
268	20231121	143000	85531096	893	893	893	893	9
269	20231121	142900	85523059	893	893	893	893	0
270	20231121	142800	85523059	893	893	893	893	0
271	20231121	142700	85523059	893	893	893	893	2
272	20231121	142600	85521273	891	891	891	891	0
273	20231121	142500	85521273	891	891	891	891	202
274	20231121	142400	85341291	891	891	891	891	0
275	20231121	142300	85341291	891	891	891	891	0
276	20231121	142200	85341291	891	891	891	891	0
277	20231121	142100	85341291	891	892	892	891	100
278	20231121	142000	85252126	894	894	894	894	0
279	20231121	141900	85252126	894	894	894	894	0
280	20231121	141800	85252126	894	894	894	894	0
281	20231121	141700	85252126	894	894	894	894	0
282	20231121	141600	85252126	894	894	894	894	0
283	20231121	141500	85252126	894	894	894	892	17
284	20231121	141400	85236946	893	893	893	893	0
285	20231121	141300	85236946	893	893	893	893	0
286	20231121	141200	85236946	893	893	893	893	0
287	20231121	141100	85236946	893	893	893	893	0
288	20231121	141000	85236946	893	893	893	893	0
289	20231121	140900	85236946	893	893	893	893	0
290	20231121	140800	85236946	893	893	893	893	0
291	20231121	140700	85236946	893	893	893	893	601
292	20231121	140600	84700253	894	894	894	894	0
293	20231121	140500	84700253	894	894	894	894	0
294	20231121	140400	84700253	894	894	894	894	0
295	20231121	140300	84700253	894	894	894	894	0
296	20231121	140200	84700253	894	894	894	894	0
297	20231121	140100	84700253	894	894	894	894	6
298	20231121	140000	84694889	894	894	894	894	0
299	20231121	135900	84694889	894	894	894	894	0
300	20231121	135800	84694889	894	894	894	894	0
301	20231121	135700	84694889	894	894	894	894	1
302	20231121	135600	84693995	893	893	893	893	0
303	20231121	135500	84693995	893	893	893	893	0
304	20231121	135400	84693995	893	893	893	893	0
305	20231121	135300	84693995	893	893	893	893	0
306	20231121	135200	84693995	893	893	893	893	0
307	20231121	135100	84693995	893	893	893	893	0
308	20231121	135000	84693995	893	893	893	893	3
309	20231121	134900	84691316	894	894	894	894	0
310	20231121	134800	84691316	894	894	894	894	0
311	20231121	134700	84691316	894	894	894	894	1
312	20231121	134600	84690422	894	894	894	894	0
313	20231121	134500	84690422	894	894	894	894	1
314	20231121	134400	84689528	893	893	893	893	70
315	20231121	134300	84627018	893	893	893	893	67
316	20231121	134200	84567187	894	894	894	894	0
317	20231121	134100	84567187	894	894	894	894	0
318	20231121	134000	84567187	894	894	894	894	0
319	20231121	133900	84567187	894	893	894	891	4930
320	20231121	133800	80169492	894	894	894	894	0
321	20231121	133700	80169492	894	894	894	894	0
322	20231121	133600	80169492	894	894	894	894	500
323	20231121	133500	79722492	894	894	894	894	0
324	20231121	133400	79722492	894	894	894	894	0
325	20231121	133300	79722492	894	894	894	894	0
326	20231121	133200	79722492	894	894	894	894	0
327	20231121	133100	79722492	894	894	894	894	0
328	20231121	133000	79722492	894	894	894	894	2
329	20231121	132900	79720704	894	894	894	894	590
330	20231121	132800	79193244	894	894	894	894	0
331	20231121	132700	79193244	894	894	894	894	0
332	20231121	132600	79193244	894	894	894	894	1
333	20231121	132500	79192350	892	892	892	892	0
334	20231121	132400	79192350	892	892	892	892	0
335	20231121	132300	79192350	892	892	892	892	0
336	20231121	132200	79192350	892	893	893	892	3639
337	20231121	132100	75946206	894	894	894	894	0
338	20231121	132000	75946206	894	894	894	894	313
339	20231121	131900	75666384	894	894	894	894	0
340	20231121	131800	75666384	894	894	894	894	150
341	20231121	131700	75532284	894	894	894	894	250
342	20231121	131600	75308784	894	894	894	894	0
343	20231121	131500	75308784	894	894	894	894	0
344	20231121	131400	75308784	894	894	894	894	2358
345	20231121	131300	73200732	894	894	894	894	2100
346	20231121	131200	71323332	894	894	894	894	0
347	20231121	131100	71323332	894	894	894	894	0
348	20231121	131000	71323332	894	894	894	894	0
349	20231121	130900	71323332	894	894	894	894	0
350	20231121	130800	71323332	894	894	894	894	0
351	20231121	130700	71323332	894	892	894	892	595
352	20231121	130600	70792402	893	893	893	893	0
353	20231121	130500	70792402	893	893	893	893	0
354	20231121	130400	70792402	893	894	894	893	142
355	20231121	130300	70665595	894	894	894	894	0
356	20231121	130200	70665595	894	894	894	894	0
357	20231121	130100	70665595	894	894	894	894	0
358	20231121	130000	70665595	894	894	894	894	0
359	20231121	125900	70665595	894	894	894	894	1930
360	20231121	125800	68940175	894	894	894	894	70
361	20231121	125700	68877595	894	894	894	894	0
362	20231121	125600	68877595	894	894	894	894	2143
363	20231121	125500	66961753	894	894	894	894	1
364	20231121	125400	66960859	893	893	893	893	0
365	20231121	125300	66960859	893	893	893	893	0
366	20231121	125200	66960859	893	893	893	893	1
367	20231121	125100	66959966	894	894	894	894	0
368	20231121	125000	66959966	894	894	894	894	600
369	20231121	124900	66423566	894	894	894	894	0
370	20231121	124800	66423566	894	894	894	894	0
371	20231121	124700	66423566	894	894	894	894	0
372	20231121	124600	66423566	894	894	894	894	0
373	20231121	124500	66423566	894	894	894	894	0
374	20231121	124400	66423566	894	894	894	894	0
375	20231121	124300	66423566	894	894	894	894	2
376	20231121	124200	66421778	894	894	894	894	0
377	20231121	124100	66421778	894	894	894	894	0
378	20231121	124000	66421778	894	894	894	894	0
379	20231121	123900	66421778	894	894	894	894	0
380	20231121	123800	66421778	894	894	894	894	550
381	20231121	123700	65930078	894	894	894	894	0
382	20231121	123600	65930078	894	894	894	894	1
383	20231121	123500	65929184	893	893	893	893	0
384	20231121	123400	65929184	893	893	893	893	0
385	20231121	123300	65929184	893	893	893	893	0
386	20231121	123200	65929184	893	893	893	893	0
387	20231121	123100	65929184	893	893	893	893	0
388	20231121	123000	65929184	893	893	893	893	0
389	20231121	122900	65929184	893	893	893	893	0
390	20231121	122800	65929184	893	893	893	893	0
391	20231121	122700	65929184	893	893	893	893	0
392	20231121	122600	65929184	893	893	893	893	706
393	20231121	122500	65298726	893	893	893	893	16
394	20231121	122400	65284438	893	893	893	893	5
395	20231121	122300	65279973	893	893	893	893	30
396	20231121	122200	65253183	893	893	893	893	8
397	20231121	122100	65246039	893	893	893	893	4
398	20231121	122000	65242467	893	893	893	893	765
399	20231121	121900	64559322	894	894	894	894	15
400	20231121	121800	64545912	894	894	894	894	5
401	20231121	121700	64541442	894	894	894	894	15
402	20231121	121600	64528032	894	894	894	894	105
403	20231121	121500	64434162	894	894	894	894	0
404	20231121	121400	64434162	894	894	894	894	0
405	20231121	121300	64434162	894	894	894	894	0
406	20231121	121200	64434162	894	894	894	894	0
407	20231121	121100	64434162	894	894	894	894	0
408	20231121	121000	64434162	894	894	894	894	1
409	20231121	120900	64433268	893	893	893	893	10
410	20231121	120800	64424338	894	894	894	894	0
411	20231121	120700	64424338	894	894	894	894	0
412	20231121	120600	64424338	894	894	894	894	0
413	20231121	120500	64424338	894	894	894	894	0
414	20231121	120400	64424338	894	894	894	894	0
415	20231121	120300	64424338	894	894	894	894	0
416	20231121	120200	64424338	894	894	894	894	0
417	20231121	120100	64424338	894	894	894	894	0
418	20231121	120000	64424338	894	894	894	894	0
419	20231121	115900	64424338	894	894	894	894	0
420	20231121	115800	64424338	894	894	894	894	34
421	20231121	115700	64393942	894	894	894	894	5
422	20231121	115600	64389472	894	894	894	894	1
423	20231121	115500	64388578	895	894	895	894	24
424	20231121	115400	64367103	894	894	894	894	500
425	20231121	115300	63920103	894	894	894	894	0
426	20231121	115200	63920103	894	894	894	894	0
427	20231121	115100	63920103	894	894	894	894	5
428	20231121	115000	63915633	894	894	894	894	15
429	20231121	114900	63902223	893	894	894	893	340
430	20231121	114800	63598346	894	895	895	894	1102
431	20231121	114700	62612058	895	895	895	895	48
432	20231121	114600	62569098	895	894	895	894	254
433	20231121	114500	62342017	894	894	894	894	67
434	20231121	114400	62282119	894	894	894	894	0
435	20231121	114300	62282119	894	894	894	894	3
436	20231121	114200	62279437	894	894	894	894	0
437	20231121	114100	62279437	894	894	894	894	2
438	20231121	114000	62277649	894	894	894	894	340
439	20231121	113900	61973689	894	894	894	894	1
440	20231121	113800	61972795	893	893	893	893	0
441	20231121	113700	61972795	893	893	893	893	0
442	20231121	113600	61972795	893	893	893	893	300
443	20231121	113500	61704895	894	894	894	894	0
444	20231121	113400	61704895	894	894	894	894	17
445	20231121	113300	61689697	894	894	894	894	3250
446	20231121	113200	58784197	894	894	894	894	0
447	20231121	113100	58784197	894	894	894	894	20
448	20231121	113000	58766317	895	895	895	895	0
449	20231121	112900	58766317	895	895	895	895	0
450	20231121	112800	58766317	895	895	895	895	526
451	20231121	112700	58295547	894	894	894	894	0
452	20231121	112600	58295547	894	894	894	894	0
453	20231121	112500	58295547	894	894	894	894	0
454	20231121	112400	58295547	894	893	894	893	129
455	20231121	112300	58180250	893	893	893	893	0
456	20231121	112200	58180250	893	893	893	893	122
457	20231121	112100	58071304	894	894	894	894	11
458	20231121	112000	58061470	894	894	894	894	1
459	20231121	111900	58060576	894	894	894	894	0
460	20231121	111800	58060576	894	894	894	894	10
461	20231121	111700	58051636	894	894	894	894	0
462	20231121	111600	58051636	894	894	894	894	102
463	20231121	111500	57960448	895	895	895	895	0
464	20231121	111400	57960448	895	895	895	895	0
465	20231121	111300	57960448	895	895	895	895	100
466	20231121	111200	57870948	895	895	895	895	0
467	20231121	111100	57870948	895	895	895	895	0
468	20231121	111000	57870948	895	895	895	895	200
469	20231121	110900	57691948	895	895	895	895	0
470	20231121	110800	57691948	895	895	895	895	30
471	20231121	110700	57665098	895	895	895	895	0
472	20231121	110600	57665098	895	895	895	895	0
473	20231121	110500	57665098	895	895	895	895	0
474	20231121	110400	57665098	895	895	895	895	0
475	20231121	110300	57665098	895	895	895	895	2
476	20231121	110200	57663308	895	895	895	895	202
477	20231121	110100	57482518	895	894	895	894	41
478	20231121	110000	57445863	894	894	894	894	0
479	20231121	105900	57445863	894	894	894	894	0
480	20231121	105800	57445863	894	894	894	894	47
481	20231121	105700	57403845	894	894	894	894	1
482	20231121	105600	57402951	894	894	894	894	202
483	20231121	105500	57222363	894	894	894	894	20
484	20231121	105400	57204483	895	895	895	895	0
485	20231121	105300	57204483	895	895	895	895	0
486	20231121	105200	57204483	895	895	895	895	0
487	20231121	105100	57204483	895	895	895	895	5
488	20231121	105000	57200008	895	894	895	894	2986
489	20231121	104900	54527539	895	895	895	895	0
490	20231121	104800	54527539	895	895	895	895	0
491	20231121	104700	54527539	895	895	895	895	0
492	20231121	104600	54527539	895	895	895	895	1784
493	20231121	104500	52930859	895	895	895	895	1
494	20231121	104400	52929964	895	895	895	895	0
495	20231121	104300	52929964	895	893	895	893	1357
496	20231121	104200	51717167	893	893	893	893	0
497	20231121	104100	51717167	893	893	893	893	0
498	20231121	104000	51717167	893	893	893	893	0
499	20231121	103900	51717167	893	893	893	893	0
500	20231121	103800	51717167	893	893	893	893	0
501	20231121	103700	51717167	893	893	893	893	1157
502	20231121	103600	50683966	893	893	893	893	4
503	20231121	103500	50680394	893	893	893	893	5
504	20231121	103400	50675929	894	893	894	893	16
505	20231121	103300	50661631	893	893	893	893	1
506	20231121	103200	50660738	893	894	894	893	1211
507	20231121	103100	49579115	894	894	894	894	0
508	20231121	103000	49579115	894	894	894	894	0
509	20231121	102900	49579115	894	894	894	894	80
510	20231121	102800	49507595	894	893	894	893	1133
511	20231121	102700	48494694	893	893	893	893	388
512	20231121	102600	48148210	893	893	893	893	6
513	20231121	102500	48142852	893	892	893	892	6
514	20231121	102400	48137499	893	892	893	892	5
515	20231121	102300	48133038	893	893	893	893	1
516	20231121	102200	48132145	891	891	891	891	10
517	20231121	102100	48123235	892	892	892	892	4301
518	20231121	102000	44286743	893	893	893	893	2
519	20231121	101900	44284957	892	892	892	892	0
520	20231121	101800	44284957	892	892	892	892	3
521	20231121	101700	44282281	893	892	893	892	8
522	20231121	101600	44275142	892	892	892	892	0
523	20231121	101500	44275142	892	892	892	892	1
524	20231121	101400	44274250	891	891	891	891	3513
525	20231121	101300	41144167	891	892	892	891	6701
526	20231121	101200	35172075	892	892	892	892	9
527	20231121	101100	35164047	893	893	893	893	61
528	20231121	101000	35109574	893	893	893	893	543
529	20231121	100900	34624675	893	893	893	893	226
530	20231121	100800	34422857	893	893	893	893	306
531	20231121	100700	34149599	893	893	893	893	4
532	20231121	100600	34146027	894	894	894	894	170
533	20231121	100500	33994047	895	892	895	892	2010
534	20231121	100400	32198618	891	891	891	891	7
535	20231121	100300	32192381	891	891	891	891	8
536	20231121	100200	32185253	891	891	892	890	201
537	20231121	100100	32006074	891	891	891	891	29
538	20231121	100000	31980235	891	891	891	891	8
539	20231121	095900	31973107	891	891	891	891	233
540	20231121	095800	31765504	891	890	891	890	4
541	20231121	095700	31761941	890	890	890	889	90
542	20231121	095600	31681842	889	889	889	889	0
543	20231121	095500	31681842	889	889	889	889	0
544	20231121	095400	31681842	889	889	889	889	0
545	20231121	095300	31681842	889	889	889	889	0
546	20231121	095200	31681842	889	889	889	889	0
547	20231121	095100	31681842	889	889	889	889	0
548	20231121	095000	31681842	889	889	889	889	1
549	20231121	094900	31680953	890	890	890	890	0
550	20231121	094800	31680953	890	889	890	887	25
551	20231121	094700	31658759	890	890	890	890	1
552	20231121	094600	31657869	890	890	890	890	0
553	20231121	094500	31657869	890	889	890	889	2
554	20231121	094400	31656090	883	883	883	883	0
555	20231121	094300	31656090	883	883	883	883	1
556	20231121	094200	31655207	883	885	885	883	9083
557	20231121	094100	23634757	889	889	889	889	1
558	20231121	094000	23633868	889	885	889	885	7
559	20231121	093900	23627649	885	885	885	885	1
560	20231121	093800	23626764	890	889	890	889	22
561	20231121	093700	23607195	885	888	888	885	29
562	20231121	093600	23581488	889	889	889	889	1
563	20231121	093500	23580599	890	890	890	890	0
564	20231121	093400	23580599	890	890	890	890	5
565	20231121	093300	23576149	890	890	890	890	26
566	20231121	093200	23553009	890	890	890	887	7
567	20231121	093100	23546788	887	887	887	887	589
568	20231121	093000	23024345	887	887	887	887	0
569	20231121	092900	23024345	887	889	889	887	194
570	20231121	092800	22851881	888	888	888	888	59
571	20231121	092700	22799489	889	889	889	889	0
572	20231121	092600	22799489	889	889	889	889	0
573	20231121	092500	22799489	889	889	889	889	10
574	20231121	092400	22790599	885	885	885	885	315
575	20231121	092300	22511824	880	885	885	880	10001
576	20231121	092200	13705093	883	889	889	883	2001
577	20231121	092100	11934619	890	890	890	890	5
578	20231121	092000	11930169	890	890	890	890	2
579	20231121	091900	11928389	889	889	889	889	0
580	20231121	091800	11928389	889	889	889	889	1
581	20231121	091700	11927500	890	890	890	890	111
582	20231121	091600	11828710	883	890	890	883	8983
583	20231121	091500	3878356	891	892	892	891	187
584	20231121	091400	3711662	892	892	892	892	36
585	20231121	091300	3679550	892	891	892	890	30
586	20231121	091200	3652815	891	891	891	891	0
587	20231121	091100	3652815	891	891	891	891	0
588	20231121	091000	3652815	891	887	891	887	1090
589	20231121	090900	2685751	886	886	886	886	0
590	20231121	090800	2685751	886	886	886	886	200
591	20231121	090700	2508551	887	886	887	886	739
592	20231121	090600	1853796	887	887	887	887	105
593	20231121	090500	1760661	888	888	888	888	0
594	20231121	090400	1760661	888	889	889	888	4
595	20231121	090300	1757107	891	891	891	891	1
596	20231121	090200	1756216	890	890	890	890	40
597	20231121	090100	1720616	890	890	890	890	1
598	20231121	090000	1719726	886	886	886	886	1941