KissMeData/036170/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	191200	223561379	975	975	975	975	1759
3	20231121	191100	223561379	975	975	975	975	0
4	20231121	191000	223561379	975	975	975	975	0
5	20231121	190900	223561379	975	975	975	975	0
6	20231121	190800	223561379	975	975	975	975	0
7	20231121	190700	223561379	975	975	975	975	0
8	20231121	190600	223561379	975	975	975	975	0
9	20231121	190500	223561379	975	975	975	975	0
10	20231121	190400	223561379	975	975	975	975	0
11	20231121	190300	223561379	975	975	975	975	0
12	20231121	190200	223561379	975	975	975	975	0
13	20231121	190100	223561379	975	975	975	975	0
14	20231121	190000	223561379	975	975	975	975	0
15	20231121	185900	223561379	975	975	975	975	0
16	20231121	185800	223561379	975	975	975	975	0
17	20231121	185700	223561379	975	975	975	975	0
18	20231121	185600	223561379	975	975	975	975	0
19	20231121	185500	223561379	975	975	975	975	0
20	20231121	185400	223561379	975	975	975	975	0
21	20231121	185300	223561379	975	975	975	975	0
22	20231121	185200	223561379	975	975	975	975	0
23	20231121	185100	223561379	975	975	975	975	0
24	20231121	185000	223561379	975	975	975	975	0
25	20231121	184900	223561379	975	975	975	975	0
26	20231121	184800	223561379	975	975	975	975	0
27	20231121	184700	223561379	975	975	975	975	0
28	20231121	184600	223561379	975	975	975	975	0
29	20231121	184500	223561379	975	975	975	975	0
30	20231121	184400	223561379	975	975	975	975	0
31	20231121	184300	223561379	975	975	975	975	0
32	20231121	184200	223561379	975	975	975	975	1759
33	20231121	184100	223561379	975	975	975	975	0
34	20231121	184000	223561379	975	975	975	975	0
35	20231121	183900	223561379	975	975	975	975	0
36	20231121	183800	223561379	975	975	975	975	0
37	20231121	183700	223561379	975	975	975	975	0
38	20231121	183600	223561379	975	975	975	975	0
39	20231121	183500	223561379	975	975	975	975	0
40	20231121	183400	223561379	975	975	975	975	0
41	20231121	183300	223561379	975	975	975	975	0
42	20231121	183200	223561379	975	975	975	975	0
43	20231121	183100	223561379	975	975	975	975	0
44	20231121	183000	223561379	975	975	975	975	0
45	20231121	182900	223561379	975	975	975	975	0
46	20231121	182800	223561379	975	975	975	975	0
47	20231121	182700	223561379	975	975	975	975	0
48	20231121	182600	223561379	975	975	975	975	0
49	20231121	182500	223561379	975	975	975	975	0
50	20231121	182400	223561379	975	975	975	975	0
51	20231121	182300	223561379	975	975	975	975	0
52	20231121	182200	223561379	975	975	975	975	0
53	20231121	182100	223561379	975	975	975	975	0
54	20231121	182000	223561379	975	975	975	975	0
55	20231121	181900	223561379	975	975	975	975	0
56	20231121	181800	223561379	975	975	975	975	0
57	20231121	181700	223561379	975	975	975	975	0
58	20231121	181600	223561379	975	975	975	975	0
59	20231121	181500	223561379	975	975	975	975	0
60	20231121	181400	223561379	975	975	975	975	0
61	20231121	181300	223561379	975	975	975	975	0
62	20231121	181200	223561379	975	975	975	975	1759
63	20231121	181100	223561379	975	975	975	975	0
64	20231121	181000	223561379	975	975	975	975	0
65	20231121	180900	223561379	975	975	975	975	0
66	20231121	180800	223561379	975	975	975	975	0
67	20231121	180700	223561379	975	975	975	975	0
68	20231121	180600	223561379	975	975	975	975	0
69	20231121	180500	223561379	975	975	975	975	0
70	20231121	180400	223561379	975	975	975	975	0
71	20231121	180300	223561379	975	975	975	975	0
72	20231121	180200	223561379	975	975	975	975	0
73	20231121	180100	223561379	975	975	975	975	0
74	20231121	180000	223561379	975	975	975	975	0
75	20231121	175900	223561379	975	975	975	975	0
76	20231121	175800	223561379	975	975	975	975	0
77	20231121	175700	223561379	975	975	975	975	0
78	20231121	175600	223561379	975	975	975	975	0
79	20231121	175500	223561379	975	975	975	975	0
80	20231121	175400	223561379	975	975	975	975	0
81	20231121	175300	223561379	975	975	975	975	0
82	20231121	175200	223561379	975	975	975	975	0
83	20231121	175100	223561379	975	975	975	975	0
84	20231121	175000	223561379	975	975	975	975	0
85	20231121	174900	223561379	975	975	975	975	0
86	20231121	174800	223561379	975	975	975	975	0
87	20231121	174700	223561379	975	975	975	975	0
88	20231121	174600	223561379	975	975	975	975	0
89	20231121	174500	223561379	975	975	975	975	0
90	20231121	174400	223561379	975	975	975	975	0
91	20231121	174300	223561379	975	975	975	975	0
92	20231121	174200	223561379	975	975	975	975	1759
93	20231121	174100	223561379	975	975	975	975	0
94	20231121	174000	223561379	975	975	975	975	0
95	20231121	173900	223561379	975	975	975	975	0
96	20231121	173800	223561379	975	975	975	975	0
97	20231121	173700	223561379	975	975	975	975	0
98	20231121	173600	223561379	975	975	975	975	0
99	20231121	173500	223561379	975	975	975	975	0
100	20231121	173400	223561379	975	975	975	975	0
101	20231121	173300	223561379	975	975	975	975	0
102	20231121	173200	223561379	975	975	975	975	0
103	20231121	173100	223561379	975	975	975	975	0
104	20231121	173000	223561379	975	975	975	975	0
105	20231121	172900	223561379	975	975	975	975	0
106	20231121	172800	223561379	975	975	975	975	0
107	20231121	172700	223561379	975	975	975	975	0
108	20231121	172600	223561379	975	975	975	975	0
109	20231121	172500	223561379	975	975	975	975	0
110	20231121	172400	223561379	975	975	975	975	0
111	20231121	172300	223561379	975	975	975	975	0
112	20231121	172200	223561379	975	975	975	975	0
113	20231121	172100	223561379	975	975	975	975	0
114	20231121	172000	223561379	975	975	975	975	0
115	20231121	171900	223561379	975	975	975	975	0
116	20231121	171800	223561379	975	975	975	975	0
117	20231121	171700	223561379	975	975	975	975	0
118	20231121	171600	223561379	975	975	975	975	0
119	20231121	171500	223561379	975	975	975	975	0
120	20231121	171400	223561379	975	975	975	975	0
121	20231121	171300	223561379	975	975	975	975	0
122	20231121	171200	223561379	975	975	975	975	1759
123	20231121	171100	223561379	975	975	975	975	0
124	20231121	171000	223561379	975	975	975	975	0
125	20231121	170900	223561379	975	975	975	975	0
126	20231121	170800	223561379	975	975	975	975	0
127	20231121	170700	223561379	975	975	975	975	0
128	20231121	170600	223561379	975	975	975	975	0
129	20231121	170500	223561379	975	975	975	975	0
130	20231121	170400	223561379	975	975	975	975	0
131	20231121	170300	223561379	975	975	975	975	0
132	20231121	170200	223561379	975	975	975	975	0
133	20231121	170100	223561379	975	975	975	975	0
134	20231121	170000	223561379	975	975	975	975	0
135	20231121	165900	223561379	975	975	975	975	0
136	20231121	165800	223561379	975	975	975	975	0
137	20231121	165700	223561379	975	975	975	975	0
138	20231121	165600	223561379	975	975	975	975	0
139	20231121	165500	223561379	975	975	975	975	0
140	20231121	165400	223561379	975	975	975	975	0
141	20231121	165300	223561379	975	975	975	975	0
142	20231121	165200	223561379	975	975	975	975	0
143	20231121	165100	223561379	975	975	975	975	0
144	20231121	165000	223561379	975	975	975	975	0
145	20231121	164900	223561379	975	975	975	975	0
146	20231121	164800	223561379	975	975	975	975	0
147	20231121	164700	223561379	975	975	975	975	0
148	20231121	164600	223561379	975	975	975	975	0
149	20231121	164500	223561379	975	975	975	975	0
150	20231121	164400	223561379	975	975	975	975	0
151	20231121	164300	223561379	975	975	975	975	0
152	20231121	164200	223561379	975	975	975	975	1759
153	20231121	164100	223561379	975	975	975	975	0
154	20231121	164000	223561379	975	975	975	975	0
155	20231121	163900	223561379	975	975	975	975	0
156	20231121	163800	223561379	975	975	975	975	0
157	20231121	163700	223561379	975	975	975	975	0
158	20231121	163600	223561379	975	975	975	975	0
159	20231121	163500	223561379	975	975	975	975	0
160	20231121	163400	223561379	975	975	975	975	0
161	20231121	163300	223561379	975	975	975	975	0
162	20231121	163200	223561379	975	975	975	975	0
163	20231121	163100	223561379	975	975	975	975	0
164	20231121	163000	223561379	975	975	975	975	0
165	20231121	162900	223561379	975	975	975	975	0
166	20231121	162800	223561379	975	975	975	975	0
167	20231121	162700	223561379	975	975	975	975	0
168	20231121	162600	223561379	975	975	975	975	0
169	20231121	162500	223561379	975	975	975	975	0
170	20231121	162400	223561379	975	975	975	975	0
171	20231121	162300	223561379	975	975	975	975	0
172	20231121	162200	223561379	975	975	975	975	0
173	20231121	162100	223561379	975	975	975	975	0
174	20231121	162000	223561379	975	975	975	975	0
175	20231121	161900	223561379	975	975	975	975	0
176	20231121	161800	223561379	975	975	975	975	0
177	20231121	161700	223561379	975	975	975	975	0
178	20231121	161600	223561379	975	975	975	975	0
179	20231121	161500	223561379	975	975	975	975	0
180	20231121	161400	223561379	975	975	975	975	0
181	20231121	161300	223561379	975	975	975	975	0
182	20231121	161200	223561379	975	975	975	975	1759
183	20231121	161100	223561379	975	975	975	975	0
184	20231121	161000	223561379	975	975	975	975	0
185	20231121	160900	223561379	975	975	975	975	0
186	20231121	160800	223561379	975	975	975	975	0
187	20231121	160700	223561379	975	975	975	975	0
188	20231121	160600	223561379	975	975	975	975	0
189	20231121	160500	223561379	975	975	975	975	0
190	20231121	160400	223561379	975	975	975	975	0
191	20231121	160300	223561379	975	975	975	975	0
192	20231121	160200	223561379	975	975	975	975	0
193	20231121	160100	223561379	975	975	975	975	0
194	20231121	160000	223561379	975	975	975	975	0
195	20231121	155900	223561379	975	975	975	975	0
196	20231121	155800	223561379	975	975	975	975	0
197	20231121	155700	223561379	975	975	975	975	0
198	20231121	155600	223561379	975	975	975	975	0
199	20231121	155500	223561379	975	975	975	975	0
200	20231121	155400	223561379	975	975	975	975	0
201	20231121	155300	223561379	975	975	975	975	0
202	20231121	155200	223561379	975	975	975	975	0
203	20231121	155100	223561379	975	975	975	975	0
204	20231121	155000	223561379	975	975	975	975	0
205	20231121	154900	223561379	975	975	975	975	0
206	20231121	154800	223561379	975	975	975	975	0
207	20231121	154700	223561379	975	975	975	975	0
208	20231121	154600	223561379	975	975	975	975	0
209	20231121	154500	223561379	975	975	975	975	0
210	20231121	154400	223561379	975	975	975	975	0
211	20231121	154300	223561379	975	975	975	975	0
212	20231121	154200	223561379	975	975	975	975	1759
213	20231121	154100	223561379	975	975	975	975	0
214	20231121	154000	223561379	975	975	975	975	0
215	20231121	153900	223561379	975	975	975	975	0
216	20231121	153800	223561379	975	975	975	975	0
217	20231121	153700	223561379	975	975	975	975	0
218	20231121	153600	223561379	975	975	975	975	0
219	20231121	153500	223561379	975	975	975	975	0
220	20231121	153400	223561379	975	975	975	975	0
221	20231121	153300	223561379	975	975	975	975	0
222	20231121	153200	223561379	975	975	975	975	0
223	20231121	153100	223561379	975	975	975	975	0
224	20231121	153000	223561379	975	975	975	975	1759
225	20231121	152900	221846354	976	976	976	976	0
226	20231121	152800	221846354	976	976	976	976	0
227	20231121	152700	221846354	976	976	976	976	0
228	20231121	152600	221846354	976	976	976	976	0
229	20231121	152500	221846354	976	976	976	976	0
230	20231121	152400	221846354	976	976	976	976	0
231	20231121	152300	221846354	976	976	976	976	0
232	20231121	152200	221846354	976	976	976	976	0
233	20231121	152100	221846354	976	976	976	976	0
234	20231121	152000	221846354	976	976	976	976	0
235	20231121	151900	221846354	976	974	976	974	2670
236	20231121	151800	219241650	974	974	974	974	1
237	20231121	151700	219240676	975	970	975	970	99
238	20231121	151600	219144226	976	976	976	976	339
239	20231121	151500	218813362	976	973	976	973	3044
240	20231121	151400	215843930	974	970	974	970	4113
241	20231121	151300	211853706	974	970	974	970	25206
242	20231121	151200	187323860	971	968	971	965	217
243	20231121	151100	187113617	970	968	970	968	2310
244	20231121	151000	184873130	968	969	969	968	51
245	20231121	150900	184823759	969	969	969	969	0
246	20231121	150800	184823759	969	968	969	968	9997
247	20231121	150700	175137005	968	968	968	968	51
248	20231121	150600	175087637	969	969	969	969	0
249	20231121	150500	175087637	969	969	969	969	0
250	20231121	150400	175087637	969	969	969	969	0
251	20231121	150300	175087637	969	969	969	969	0
252	20231121	150200	175087637	969	969	969	969	0
253	20231121	150100	175087637	969	969	969	969	0
254	20231121	150000	175087637	969	969	969	969	0
255	20231121	145900	175087637	969	969	969	969	890
256	20231121	145800	174225227	969	968	969	968	73
257	20231121	145700	174154503	969	969	969	969	5
258	20231121	145600	174149658	968	968	968	968	31
259	20231121	145500	174119650	968	968	968	965	1351
260	20231121	145400	172811897	968	965	968	965	45
261	20231121	145300	172768427	968	968	968	968	0
262	20231121	145200	172768427	968	968	968	968	489
263	20231121	145100	172295075	968	967	968	967	1625
264	20231121	145000	170722215	968	966	968	966	1116
265	20231121	144900	169642842	967	967	967	967	276
266	20231121	144800	169375950	967	967	967	967	501
267	20231121	144700	168891483	967	967	967	967	0
268	20231121	144600	168891483	967	967	967	967	0
269	20231121	144500	168891483	967	966	967	966	1000
270	20231121	144400	167924526	966	966	966	966	0
271	20231121	144300	167924526	966	966	966	966	1500
272	20231121	144200	166475526	967	967	967	967	0
273	20231121	144100	166475526	967	967	967	967	0
274	20231121	144000	166475526	967	966	967	966	3
275	20231121	143900	166472627	966	964	966	964	367
276	20231121	143800	166118573	964	964	964	964	2
277	20231121	143700	166116645	960	960	960	960	2
278	20231121	143600	166114725	964	964	964	964	0
279	20231121	143500	166114725	964	964	964	964	3
280	20231121	143400	166111833	964	964	964	964	0
281	20231121	143300	166111833	964	964	964	964	0
282	20231121	143200	166111833	964	964	964	964	0
283	20231121	143100	166111833	964	964	964	964	0
284	20231121	143000	166111833	964	964	964	964	0
285	20231121	142900	166111833	964	964	964	964	0
286	20231121	142800	166111833	964	964	964	964	0
287	20231121	142700	166111833	964	964	964	964	6
288	20231121	142600	166106049	960	960	960	960	0
289	20231121	142500	166106049	960	960	960	960	30
290	20231121	142400	166077249	964	963	964	963	1000
291	20231121	142300	165113927	960	963	963	960	41
292	20231121	142200	165074507	964	964	964	964	0
293	20231121	142100	165074507	964	964	964	964	0
294	20231121	142000	165074507	964	964	964	964	0
295	20231121	141900	165074507	964	964	964	964	0
296	20231121	141800	165074507	964	964	964	964	41
297	20231121	141700	165034983	966	966	966	966	0
298	20231121	141600	165034983	966	966	966	966	10
299	20231121	141500	165025323	966	969	969	958	3574
300	20231121	141400	161585697	969	968	969	968	1576
301	20231121	141300	160058603	968	968	970	968	1098
302	20231121	141200	158993986	967	967	967	967	1000
303	20231121	141100	158026986	970	960	970	960	38000
304	20231121	141000	121224040	963	963	963	963	5
305	20231121	140900	121219225	963	963	963	963	0
306	20231121	140800	121219225	963	963	963	963	0
307	20231121	140700	121219225	963	963	963	963	0
308	20231121	140600	121219225	963	963	963	963	20
309	20231121	140500	121199965	963	963	963	963	20
310	20231121	140400	121180705	957	958	958	957	162
311	20231121	140300	121025662	957	960	960	957	250
312	20231121	140200	120785906	963	963	963	963	0
313	20231121	140100	120785906	963	963	963	963	0
314	20231121	140000	120785906	963	963	963	963	300
315	20231121	135900	120497006	963	963	963	963	0
316	20231121	135800	120497006	963	963	963	963	0
317	20231121	135700	120497006	963	962	963	962	363
318	20231121	135600	120147709	962	962	962	962	10
319	20231121	135500	120138089	962	962	962	962	0
320	20231121	135400	120138089	962	962	962	962	0
321	20231121	135300	120138089	962	962	962	962	0
322	20231121	135200	120138089	962	962	962	962	986
323	20231121	135100	119189557	959	959	959	959	0
324	20231121	135000	119189557	959	959	959	959	2
325	20231121	134900	119187639	960	960	960	960	90
326	20231121	134800	119101239	960	960	960	960	0
327	20231121	134700	119101239	960	960	960	960	0
328	20231121	134600	119101239	960	960	960	960	0
329	20231121	134500	119101239	960	960	960	960	844
330	20231121	134400	118290999	960	960	960	960	0
331	20231121	134300	118290999	960	960	960	960	0
332	20231121	134200	118290999	960	960	960	960	100
333	20231121	134100	118194999	960	960	960	960	0
334	20231121	134000	118194999	960	960	960	960	0
335	20231121	133900	118194999	960	960	960	960	0
336	20231121	133800	118194999	960	960	960	960	0
337	20231121	133700	118194999	960	960	960	960	0
338	20231121	133600	118194999	960	960	960	960	0
339	20231121	133500	118194999	960	960	960	960	0
340	20231121	133400	118194999	960	960	960	960	0
341	20231121	133300	118194999	960	960	960	960	0
342	20231121	133200	118194999	960	962	962	960	186
343	20231121	133100	118016391	964	964	964	964	3
344	20231121	133000	118013499	964	964	964	964	0
345	20231121	132900	118013499	964	964	964	964	0
346	20231121	132800	118013499	964	964	964	964	0
347	20231121	132700	118013499	964	964	964	964	0
348	20231121	132600	118013499	964	964	964	964	0
349	20231121	132500	118013499	964	964	964	964	0
350	20231121	132400	118013499	964	964	964	964	0
351	20231121	132300	118013499	964	964	964	964	0
352	20231121	132200	118013499	964	964	964	964	0
353	20231121	132100	118013499	964	964	964	964	0
354	20231121	132000	118013499	964	965	965	964	1312
355	20231121	131900	116748730	964	964	964	964	2007
356	20231121	131800	114813982	965	965	965	965	150
357	20231121	131700	114669232	964	964	964	964	40
358	20231121	131600	114630672	965	965	965	965	1100
359	20231121	131500	113569172	965	965	965	965	1
360	20231121	131400	113568207	965	965	965	965	0
361	20231121	131300	113568207	965	965	965	965	20
362	20231121	131200	113548907	965	965	965	965	0
363	20231121	131100	113548907	965	965	965	965	0
364	20231121	131000	113548907	965	965	965	965	0
365	20231121	130900	113548907	965	965	965	965	0
366	20231121	130800	113548907	965	965	965	965	0
367	20231121	130700	113548907	965	965	965	965	1
368	20231121	130600	113547942	964	964	964	964	351
369	20231121	130500	113209578	964	964	964	964	0
370	20231121	130400	113209578	964	964	964	964	0
371	20231121	130300	113209578	964	964	964	964	20
372	20231121	130200	113190298	964	964	964	964	315
373	20231121	130100	112886638	964	964	964	964	11
374	20231121	130000	112876034	965	965	965	965	0
375	20231121	125900	112876034	965	965	965	965	0
376	20231121	125800	112876034	965	965	965	965	0
377	20231121	125700	112876034	965	965	965	965	56
378	20231121	125600	112821994	964	964	964	964	50
379	20231121	125500	112773794	965	965	965	965	226
380	20231121	125400	112555704	965	965	965	965	169
381	20231121	125300	112392619	966	966	966	966	0
382	20231121	125200	112392619	966	966	966	966	0
383	20231121	125100	112392619	966	966	966	966	0
384	20231121	125000	112392619	966	965	966	965	1110
385	20231121	124900	111321459	965	965	965	965	800
386	20231121	124800	110549459	966	966	966	966	300
387	20231121	124700	110259659	966	966	966	966	35
388	20231121	124600	110225849	965	965	965	965	0
389	20231121	124500	110225849	965	965	965	965	0
390	20231121	124400	110225849	965	965	965	965	0
391	20231121	124300	110225849	965	965	965	965	0
392	20231121	124200	110225849	965	965	965	965	0
393	20231121	124100	110225849	965	965	965	965	0
394	20231121	124000	110225849	965	965	965	965	0
395	20231121	123900	110225849	965	965	965	965	0
396	20231121	123800	110225849	965	965	965	965	0
397	20231121	123700	110225849	965	965	965	965	0
398	20231121	123600	110225849	965	965	965	965	0
399	20231121	123500	110225849	965	965	965	965	0
400	20231121	123400	110225849	965	965	965	965	0
401	20231121	123300	110225849	965	965	965	965	14
402	20231121	123200	110212339	966	966	966	966	0
403	20231121	123100	110212339	966	966	966	966	0
404	20231121	123000	110212339	966	966	966	966	0
405	20231121	122900	110212339	966	966	966	966	0
406	20231121	122800	110212339	966	966	966	966	0
407	20231121	122700	110212339	966	966	966	966	0
408	20231121	122600	110212339	966	965	966	965	6129
409	20231121	122500	104297852	965	965	965	965	844
410	20231121	122400	103483392	965	966	967	965	797
411	20231121	122300	102713854	967	967	967	967	0
412	20231121	122200	102713854	967	967	967	967	0
413	20231121	122100	102713854	967	967	967	967	1083
414	20231121	122000	101666593	968	968	968	968	0
415	20231121	121900	101666593	968	968	968	968	0
416	20231121	121800	101666593	968	968	968	968	0
417	20231121	121700	101666593	968	968	968	968	0
418	20231121	121600	101666593	968	968	968	968	3
419	20231121	121500	101663689	968	968	968	968	871
420	20231121	121400	100820561	967	967	967	967	20
421	20231121	121300	100801221	968	967	968	967	5050
422	20231121	121200	95915802	967	966	967	966	500
423	20231121	121100	95432372	967	967	967	967	0
424	20231121	121000	95432372	967	967	967	967	0
425	20231121	120900	95432372	967	967	967	967	0
426	20231121	120800	95432372	967	967	967	967	0
427	20231121	120700	95432372	967	967	967	967	0
428	20231121	120600	95432372	967	967	967	967	0
429	20231121	120500	95432372	967	967	967	967	0
430	20231121	120400	95432372	967	967	967	967	0
431	20231121	120300	95432372	967	967	967	967	0
432	20231121	120200	95432372	967	966	967	966	117
433	20231121	120100	95319349	966	966	966	966	1
434	20231121	120000	95318383	966	966	966	966	0
435	20231121	115900	95318383	966	966	966	966	1200
436	20231121	115800	94159183	965	965	965	965	900
437	20231121	115700	93290683	965	965	965	965	0
438	20231121	115600	93290683	965	965	965	965	0
439	20231121	115500	93290683	965	965	965	964	45
440	20231121	115400	93247289	965	962	965	962	10000
441	20231121	115300	83597498	962	962	962	962	9
442	20231121	115200	83588840	963	961	963	959	3806
443	20231121	115100	79937093	962	962	962	962	10
444	20231121	115000	79927473	963	963	963	963	0
445	20231121	114900	79927473	963	963	963	963	0
446	20231121	114800	79927473	963	963	963	963	0
447	20231121	114700	79927473	963	963	963	963	38
448	20231121	114600	79890879	964	964	964	964	0
449	20231121	114500	79890879	964	964	964	964	1028
450	20231121	114400	78899887	965	965	965	965	0
451	20231121	114300	78899887	965	965	965	965	50
452	20231121	114200	78851637	964	964	964	964	348
453	20231121	114100	78516165	964	964	964	964	0
454	20231121	114000	78516165	964	964	964	964	11
455	20231121	113900	78505561	964	964	964	964	2
456	20231121	113800	78503633	963	963	963	963	40
457	20231121	113700	78465113	964	964	964	964	10
458	20231121	113600	78455473	962	962	962	962	4
459	20231121	113500	78451625	964	964	964	964	0
460	20231121	113400	78451625	964	963	964	963	102
461	20231121	113300	78353396	963	961	963	961	22
462	20231121	113200	78332240	960	960	960	960	1
463	20231121	113100	78331280	960	960	960	960	20
464	20231121	113000	78312080	960	960	960	960	20
465	20231121	112900	78292880	963	963	963	963	0
466	20231121	112800	78292880	963	963	963	963	0
467	20231121	112700	78292880	963	963	963	963	9
468	20231121	112600	78284213	962	962	962	962	1
469	20231121	112500	78283251	962	962	962	962	0
470	20231121	112400	78283251	962	962	962	962	0
471	20231121	112300	78283251	962	962	962	962	0
472	20231121	112200	78283251	962	962	962	962	0
473	20231121	112100	78283251	962	963	965	962	61
474	20231121	112000	78224518	959	959	959	959	11
475	20231121	111900	78213969	965	965	965	965	3
476	20231121	111800	78211074	964	961	965	961	1817
477	20231121	111700	76459754	961	961	961	961	2
478	20231121	111600	76457832	963	963	963	963	0
479	20231121	111500	76457832	963	962	963	962	10194
480	20231121	111400	66642604	962	962	962	962	0
481	20231121	111300	66642604	962	962	962	962	0
482	20231121	111200	66642604	962	962	962	962	0
483	20231121	111100	66642604	962	962	962	962	5
484	20231121	111000	66637794	960	960	960	960	0
485	20231121	110900	66637794	960	960	960	960	0
486	20231121	110800	66637794	960	960	960	960	2420
487	20231121	110700	64314594	960	960	960	960	5
488	20231121	110600	64309794	960	960	960	960	5
489	20231121	110500	64304994	958	958	958	958	0
490	20231121	110400	64304994	958	958	958	958	105
491	20231121	110300	64204404	958	958	958	958	0
492	20231121	110200	64204404	958	958	958	958	0
493	20231121	110100	64204404	958	958	958	958	3
494	20231121	110000	64201530	957	957	957	957	0
495	20231121	105900	64201530	957	957	957	957	1000
496	20231121	105800	63244530	957	959	959	957	1015
497	20231121	105700	62273145	959	959	959	959	0
498	20231121	105600	62273145	959	959	959	959	0
499	20231121	105500	62273145	959	958	959	958	1053
500	20231121	105400	61263418	959	959	959	959	0
501	20231121	105300	61263418	959	959	959	959	17
502	20231121	105200	61247115	957	957	957	957	1387
503	20231121	105100	59919756	958	958	958	958	613
504	20231121	105000	59332502	959	960	960	958	56
505	20231121	104900	59278781	960	960	960	960	0
506	20231121	104800	59278781	960	960	960	960	0
507	20231121	104700	59278781	960	960	960	960	20
508	20231121	104600	59259581	960	960	960	960	0
509	20231121	104500	59259581	960	960	960	960	0
510	20231121	104400	59259581	960	960	960	960	40
511	20231121	104300	59221181	960	959	960	959	1081
512	20231121	104200	58183907	959	959	959	959	10
513	20231121	104100	58174317	956	956	956	956	0
514	20231121	104000	58174317	956	956	956	956	109
515	20231121	103900	58070113	959	959	959	954	345
516	20231121	103800	57740923	954	956	959	954	43317
517	20231121	103700	16373383	956	958	958	956	134
518	20231121	103600	16245021	959	959	959	959	5
519	20231121	103500	16240226	958	958	958	958	0
520	20231121	103400	16240226	958	958	958	958	0
521	20231121	103300	16240226	958	958	958	958	10
522	20231121	103200	16230646	959	959	959	959	1
523	20231121	103100	16229687	958	958	958	958	0
524	20231121	103000	16229687	958	958	958	958	4
525	20231121	102900	16225855	958	958	958	958	3
526	20231121	102800	16222981	959	959	960	959	104
527	20231121	102700	16123240	959	959	959	959	0
528	20231121	102600	16123240	959	960	960	958	102
529	20231121	102500	16025338	962	960	962	960	22
530	20231121	102400	16004212	960	960	960	960	21
531	20231121	102300	15984052	960	961	963	960	518
532	20231121	102200	15485689	962	960	962	960	70
533	20231121	102100	15418469	960	960	960	960	449
534	20231121	102000	14987429	960	960	960	960	20
535	20231121	101900	14968229	960	963	963	960	152
536	20231121	101800	14822306	957	962	962	957	221
537	20231121	101700	14610044	963	963	963	963	0
538	20231121	101600	14610044	963	961	963	961	3
539	20231121	101500	14607158	960	960	960	960	592
540	20231121	101400	14038838	959	960	960	959	928
541	20231121	101300	13147986	960	960	960	960	5
542	20231121	101200	13143186	960	959	960	959	3003
543	20231121	101100	10262306	959	959	959	959	10
544	20231121	101000	10252716	958	958	958	958	0
545	20231121	100900	10252716	958	958	958	958	0
546	20231121	100800	10252716	958	958	958	958	0
547	20231121	100700	10252716	958	958	958	958	0
548	20231121	100600	10252716	958	958	958	958	0
549	20231121	100500	10252716	958	958	958	958	0
550	20231121	100400	10252716	958	958	958	958	0
551	20231121	100300	10252716	958	958	959	958	44
552	20231121	100200	10210542	955	955	955	955	0
553	20231121	100100	10210542	955	956	956	955	586
554	20231121	100000	9650877	956	956	956	956	0
555	20231121	095900	9650877	956	956	956	956	1
556	20231121	095800	9649921	959	959	959	959	0
557	20231121	095700	9649921	959	959	959	959	0
558	20231121	095600	9649921	959	959	959	959	1
559	20231121	095500	9648962	958	958	958	958	6
560	20231121	095400	9643214	958	958	958	958	1024
561	20231121	095300	8662222	958	958	958	958	0
562	20231121	095200	8662222	958	958	958	958	0
563	20231121	095100	8662222	958	958	958	958	0
564	20231121	095000	8662222	958	958	958	958	0
565	20231121	094900	8662222	958	958	958	958	0
566	20231121	094800	8662222	958	958	958	958	0
567	20231121	094700	8662222	958	958	958	958	0
568	20231121	094600	8662222	958	958	958	958	0
569	20231121	094500	8662222	958	958	958	958	0
570	20231121	094400	8662222	958	958	958	958	0
571	20231121	094300	8662222	958	958	958	958	0
572	20231121	094200	8662222	958	958	958	958	0
573	20231121	094100	8662222	958	958	958	958	0
574	20231121	094000	8662222	958	958	958	958	30
575	20231121	093900	8633482	958	958	958	958	650
576	20231121	093800	8010782	958	958	958	958	1
577	20231121	093700	8009824	957	957	957	957	0
578	20231121	093600	8009824	957	957	957	957	119
579	20231121	093500	7895941	957	957	957	957	0
580	20231121	093400	7895941	957	957	957	957	0
581	20231121	093300	7895941	957	957	957	957	1
582	20231121	093200	7894984	957	957	957	957	1
583	20231121	093100	7894027	949	949	949	949	0
584	20231121	093000	7894027	949	949	949	949	0
585	20231121	092900	7894027	949	956	958	949	272
586	20231121	092800	7634011	955	955	955	955	219
587	20231121	092700	7424866	955	955	955	955	0
588	20231121	092600	7424866	955	955	955	955	0
589	20231121	092500	7424866	955	955	955	955	0
590	20231121	092400	7424866	955	955	955	955	0
591	20231121	092300	7424866	955	955	955	955	99
592	20231121	092200	7330321	955	955	955	955	1
593	20231121	092100	7329366	955	955	955	955	224
594	20231121	092000	7115446	955	954	955	954	2246
595	20231121	091900	4972348	954	954	954	954	0
596	20231121	091800	4972348	954	954	954	954	0
597	20231121	091700	4972348	954	954	954	954	4
598	20231121	091600	4968532	954	954	954	954	10
599	20231121	091500	4958992	954	949	954	945	2028
600	20231121	091400	3038983	954	954	954	954	1
601	20231121	091300	3038029	955	955	955	955	3
602	20231121	091200	3035164	956	956	956	956	0
603	20231121	091100	3035164	956	957	957	950	1177
604	20231121	091000	1916945	957	955	957	955	5
605	20231121	090900	1912168	949	949	949	949	0
606	20231121	090800	1912168	949	950	950	949	100
607	20231121	090700	1817232	952	952	952	952	12
608	20231121	090600	1805808	954	956	957	954	38
609	20231121	090500	1769507	957	951	958	949	212
610	20231121	090400	1568095	953	953	953	953	0
611	20231121	090300	1568095	953	953	953	953	201
612	20231121	090200	1376542	954	959	959	954	117
613	20231121	090100	1264919	954	958	958	954	1194
614	20231121	090000	121175	959	954	959	954	127