KissMeData/009460/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	185000	40497396	922	922	922	922	3221
3	20231121	184900	40497396	922	922	922	922	0
4	20231121	184800	40497396	922	922	922	922	0
5	20231121	184700	40497396	922	922	922	922	0
6	20231121	184600	40497396	922	922	922	922	0
7	20231121	184500	40497396	922	922	922	922	0
8	20231121	184400	40497396	922	922	922	922	0
9	20231121	184300	40497396	922	922	922	922	0
10	20231121	184200	40497396	922	922	922	922	0
11	20231121	184100	40497396	922	922	922	922	0
12	20231121	184000	40497396	922	922	922	922	0
13	20231121	183900	40497396	922	922	922	922	0
14	20231121	183800	40497396	922	922	922	922	0
15	20231121	183700	40497396	922	922	922	922	0
16	20231121	183600	40497396	922	922	922	922	0
17	20231121	183500	40497396	922	922	922	922	0
18	20231121	183400	40497396	922	922	922	922	0
19	20231121	183300	40497396	922	922	922	922	0
20	20231121	183200	40497396	922	922	922	922	0
21	20231121	183100	40497396	922	922	922	922	0
22	20231121	183000	40497396	922	922	922	922	0
23	20231121	182900	40497396	922	922	922	922	0
24	20231121	182800	40497396	922	922	922	922	0
25	20231121	182700	40497396	922	922	922	922	0
26	20231121	182600	40497396	922	922	922	922	0
27	20231121	182500	40497396	922	922	922	922	0
28	20231121	182400	40497396	922	922	922	922	0
29	20231121	182300	40497396	922	922	922	922	0
30	20231121	182200	40497396	922	922	922	922	0
31	20231121	182100	40497396	922	922	922	922	0
32	20231121	182000	40497396	922	922	922	922	3221
33	20231121	181900	40497396	922	922	922	922	0
34	20231121	181800	40497396	922	922	922	922	0
35	20231121	181700	40497396	922	922	922	922	0
36	20231121	181600	40497396	922	922	922	922	0
37	20231121	181500	40497396	922	922	922	922	0
38	20231121	181400	40497396	922	922	922	922	0
39	20231121	181300	40497396	922	922	922	922	0
40	20231121	181200	40497396	922	922	922	922	0
41	20231121	181100	40497396	922	922	922	922	0
42	20231121	181000	40497396	922	922	922	922	0
43	20231121	180900	40497396	922	922	922	922	0
44	20231121	180800	40497396	922	922	922	922	0
45	20231121	180700	40497396	922	922	922	922	0
46	20231121	180600	40497396	922	922	922	922	0
47	20231121	180500	40497396	922	922	922	922	0
48	20231121	180400	40497396	922	922	922	922	0
49	20231121	180300	40497396	922	922	922	922	0
50	20231121	180200	40497396	922	922	922	922	0
51	20231121	180100	40497396	922	922	922	922	0
52	20231121	180000	40497396	922	922	922	922	0
53	20231121	175900	40497396	922	922	922	922	0
54	20231121	175800	40497396	922	922	922	922	0
55	20231121	175700	40497396	922	922	922	922	0
56	20231121	175600	40497396	922	922	922	922	0
57	20231121	175500	40497396	922	922	922	922	0
58	20231121	175400	40497396	922	922	922	922	0
59	20231121	175300	40497396	922	922	922	922	0
60	20231121	175200	40497396	922	922	922	922	0
61	20231121	175100	40497396	922	922	922	922	0
62	20231121	175000	40497396	922	922	922	922	3221
63	20231121	174900	40497396	922	922	922	922	0
64	20231121	174800	40497396	922	922	922	922	0
65	20231121	174700	40497396	922	922	922	922	0
66	20231121	174600	40497396	922	922	922	922	0
67	20231121	174500	40497396	922	922	922	922	0
68	20231121	174400	40497396	922	922	922	922	0
69	20231121	174300	40497396	922	922	922	922	0
70	20231121	174200	40497396	922	922	922	922	0
71	20231121	174100	40497396	922	922	922	922	0
72	20231121	174000	40497396	922	922	922	922	0
73	20231121	173900	40497396	922	922	922	922	0
74	20231121	173800	40497396	922	922	922	922	0
75	20231121	173700	40497396	922	922	922	922	0
76	20231121	173600	40497396	922	922	922	922	0
77	20231121	173500	40497396	922	922	922	922	0
78	20231121	173400	40497396	922	922	922	922	0
79	20231121	173300	40497396	922	922	922	922	0
80	20231121	173200	40497396	922	922	922	922	0
81	20231121	173100	40497396	922	922	922	922	0
82	20231121	173000	40497396	922	922	922	922	0
83	20231121	172900	40497396	922	922	922	922	0
84	20231121	172800	40497396	922	922	922	922	0
85	20231121	172700	40497396	922	922	922	922	0
86	20231121	172600	40497396	922	922	922	922	0
87	20231121	172500	40497396	922	922	922	922	0
88	20231121	172400	40497396	922	922	922	922	0
89	20231121	172300	40497396	922	922	922	922	0
90	20231121	172200	40497396	922	922	922	922	0
91	20231121	172100	40497396	922	922	922	922	0
92	20231121	172000	40497396	922	922	922	922	3221
93	20231121	171900	40497396	922	922	922	922	0
94	20231121	171800	40497396	922	922	922	922	0
95	20231121	171700	40497396	922	922	922	922	0
96	20231121	171600	40497396	922	922	922	922	0
97	20231121	171500	40497396	922	922	922	922	0
98	20231121	171400	40497396	922	922	922	922	0
99	20231121	171300	40497396	922	922	922	922	0
100	20231121	171200	40497396	922	922	922	922	0
101	20231121	171100	40497396	922	922	922	922	0
102	20231121	171000	40497396	922	922	922	922	0
103	20231121	170900	40497396	922	922	922	922	0
104	20231121	170800	40497396	922	922	922	922	0
105	20231121	170700	40497396	922	922	922	922	0
106	20231121	170600	40497396	922	922	922	922	0
107	20231121	170500	40497396	922	922	922	922	0
108	20231121	170400	40497396	922	922	922	922	0
109	20231121	170300	40497396	922	922	922	922	0
110	20231121	170200	40497396	922	922	922	922	0
111	20231121	170100	40497396	922	922	922	922	0
112	20231121	170000	40497396	922	922	922	922	0
113	20231121	165900	40497396	922	922	922	922	0
114	20231121	165800	40497396	922	922	922	922	0
115	20231121	165700	40497396	922	922	922	922	0
116	20231121	165600	40497396	922	922	922	922	0
117	20231121	165500	40497396	922	922	922	922	0
118	20231121	165400	40497396	922	922	922	922	0
119	20231121	165300	40497396	922	922	922	922	0
120	20231121	165200	40497396	922	922	922	922	0
121	20231121	165100	40497396	922	922	922	922	0
122	20231121	165000	40497396	922	922	922	922	3221
123	20231121	164900	40497396	922	922	922	922	0
124	20231121	164800	40497396	922	922	922	922	0
125	20231121	164700	40497396	922	922	922	922	0
126	20231121	164600	40497396	922	922	922	922	0
127	20231121	164500	40497396	922	922	922	922	0
128	20231121	164400	40497396	922	922	922	922	0
129	20231121	164300	40497396	922	922	922	922	0
130	20231121	164200	40497396	922	922	922	922	0
131	20231121	164100	40497396	922	922	922	922	0
132	20231121	164000	40497396	922	922	922	922	0
133	20231121	163900	40497396	922	922	922	922	0
134	20231121	163800	40497396	922	922	922	922	0
135	20231121	163700	40497396	922	922	922	922	0
136	20231121	163600	40497396	922	922	922	922	0
137	20231121	163500	40497396	922	922	922	922	0
138	20231121	163400	40497396	922	922	922	922	0
139	20231121	163300	40497396	922	922	922	922	0
140	20231121	163200	40497396	922	922	922	922	0
141	20231121	163100	40497396	922	922	922	922	0
142	20231121	163000	40497396	922	922	922	922	0
143	20231121	162900	40497396	922	922	922	922	0
144	20231121	162800	40497396	922	922	922	922	0
145	20231121	162700	40497396	922	922	922	922	0
146	20231121	162600	40497396	922	922	922	922	0
147	20231121	162500	40497396	922	922	922	922	0
148	20231121	162400	40497396	922	922	922	922	0
149	20231121	162300	40497396	922	922	922	922	0
150	20231121	162200	40497396	922	922	922	922	0
151	20231121	162100	40497396	922	922	922	922	0
152	20231121	162000	40497396	922	922	922	922	3221
153	20231121	161900	40497396	922	922	922	922	0
154	20231121	161800	40497396	922	922	922	922	0
155	20231121	161700	40497396	922	922	922	922	0
156	20231121	161600	40497396	922	922	922	922	0
157	20231121	161500	40497396	922	922	922	922	0
158	20231121	161400	40497396	922	922	922	922	0
159	20231121	161300	40497396	922	922	922	922	0
160	20231121	161200	40497396	922	922	922	922	0
161	20231121	161100	40497396	922	922	922	922	0
162	20231121	161000	40497396	922	922	922	922	0
163	20231121	160900	40497396	922	922	922	922	0
164	20231121	160800	40497396	922	922	922	922	0
165	20231121	160700	40497396	922	922	922	922	0
166	20231121	160600	40497396	922	922	922	922	0
167	20231121	160500	40497396	922	922	922	922	0
168	20231121	160400	40497396	922	922	922	922	0
169	20231121	160300	40497396	922	922	922	922	0
170	20231121	160200	40497396	922	922	922	922	0
171	20231121	160100	40497396	922	922	922	922	0
172	20231121	160000	40497396	922	922	922	922	0
173	20231121	155900	40497396	922	922	922	922	0
174	20231121	155800	40497396	922	922	922	922	0
175	20231121	155700	40497396	922	922	922	922	0
176	20231121	155600	40497396	922	922	922	922	0
177	20231121	155500	40497396	922	922	922	922	0
178	20231121	155400	40497396	922	922	922	922	0
179	20231121	155300	40497396	922	922	922	922	0
180	20231121	155200	40497396	922	922	922	922	0
181	20231121	155100	40497396	922	922	922	922	0
182	20231121	155000	40497396	922	922	922	922	3221
183	20231121	154900	40497396	922	922	922	922	0
184	20231121	154800	40497396	922	922	922	922	0
185	20231121	154700	40497396	922	922	922	922	0
186	20231121	154600	40497396	922	922	922	922	0
187	20231121	154500	40497396	922	922	922	922	0
188	20231121	154400	40497396	922	922	922	922	0
189	20231121	154300	40497396	922	922	922	922	0
190	20231121	154200	40497396	922	922	922	922	0
191	20231121	154100	40497396	922	922	922	922	0
192	20231121	154000	40497396	922	922	922	922	0
193	20231121	153900	40497396	922	922	922	922	0
194	20231121	153800	40497396	922	922	922	922	0
195	20231121	153700	40497396	922	922	922	922	0
196	20231121	153600	40497396	922	922	922	922	0
197	20231121	153500	40497396	922	922	922	922	0
198	20231121	153400	40497396	922	922	922	922	0
199	20231121	153300	40497396	922	922	922	922	0
200	20231121	153200	40497396	922	922	922	922	0
201	20231121	153100	40497396	922	922	922	922	0
202	20231121	153000	40497396	922	922	922	922	3221
203	20231121	152900	37527634	922	922	922	922	0
204	20231121	152800	37527634	922	922	922	922	0
205	20231121	152700	37527634	922	922	922	922	0
206	20231121	152600	37527634	922	922	922	922	0
207	20231121	152500	37527634	922	922	922	922	0
208	20231121	152400	37527634	922	922	922	922	0
209	20231121	152300	37527634	922	922	922	922	0
210	20231121	152200	37527634	922	922	922	922	0
211	20231121	152100	37527634	922	922	922	922	0
212	20231121	152000	37527634	922	922	922	922	0
213	20231121	151900	37527634	922	922	922	922	0
214	20231121	151800	37527634	922	922	922	922	0
215	20231121	151700	37527634	922	922	922	922	0
216	20231121	151600	37527634	922	921	922	921	1037
217	20231121	151500	36571557	922	922	922	922	0
218	20231121	151400	36571557	922	922	922	922	10
219	20231121	151300	36562337	921	921	921	921	10
220	20231121	151200	36553127	921	921	921	921	1
221	20231121	151100	36552206	922	922	922	922	419
222	20231121	151000	36165888	921	921	921	921	0
223	20231121	150900	36165888	921	921	921	921	5
224	20231121	150800	36161283	922	922	922	922	0
225	20231121	150700	36161283	922	922	922	922	0
226	20231121	150600	36161283	922	922	922	922	10
227	20231121	150500	36152063	922	922	922	922	0
228	20231121	150400	36152063	922	922	922	922	0
229	20231121	150300	36152063	922	922	922	922	0
230	20231121	150200	36152063	922	922	922	922	0
231	20231121	150100	36152063	922	922	922	922	0
232	20231121	150000	36152063	922	922	922	922	0
233	20231121	145900	36152063	922	922	922	922	0
234	20231121	145800	36152063	922	922	922	922	0
235	20231121	145700	36152063	922	922	922	922	0
236	20231121	145600	36152063	922	922	922	922	16
237	20231121	145500	36137311	922	922	922	922	0
238	20231121	145400	36137311	922	922	922	922	0
239	20231121	145300	36137311	922	922	922	922	10
240	20231121	145200	36128091	922	922	922	922	10
241	20231121	145100	36118871	922	922	922	922	0
242	20231121	145000	36118871	922	922	922	922	0
243	20231121	144900	36118871	922	922	922	922	0
244	20231121	144800	36118871	922	922	922	922	6325
245	20231121	144700	30287221	923	923	923	923	0
246	20231121	144600	30287221	923	923	923	923	0
247	20231121	144500	30287221	923	923	923	923	0
248	20231121	144400	30287221	923	923	923	923	1
249	20231121	144300	30286298	923	923	923	923	0
250	20231121	144200	30286298	923	923	923	923	0
251	20231121	144100	30286298	923	923	923	923	0
252	20231121	144000	30286298	923	923	923	923	0
253	20231121	143900	30286298	923	923	923	923	0
254	20231121	143800	30286298	923	923	923	923	0
255	20231121	143700	30286298	923	923	923	923	0
256	20231121	143600	30286298	923	923	923	923	6
257	20231121	143500	30280760	922	922	922	922	0
258	20231121	143400	30280760	922	922	922	922	0
259	20231121	143300	30280760	922	922	922	922	0
260	20231121	143200	30280760	922	922	922	922	0
261	20231121	143100	30280760	922	922	922	922	3
262	20231121	143000	30277994	922	923	923	922	100
263	20231121	142900	30185697	923	923	923	923	0
264	20231121	142800	30185697	923	923	923	923	5
265	20231121	142700	30181082	924	922	924	922	3
266	20231121	142600	30178313	924	924	924	922	7
267	20231121	142500	30171854	923	923	923	923	24
268	20231121	142400	30149702	922	922	922	922	0
269	20231121	142300	30149702	922	922	922	922	0
270	20231121	142200	30149702	922	922	922	922	24
271	20231121	142100	30127574	923	923	923	923	500
272	20231121	142000	29666074	924	923	924	923	178
273	20231121	141900	29501672	923	923	923	923	10
274	20231121	141800	29492442	924	923	924	923	628
275	20231121	141700	28912690	924	924	924	924	0
276	20231121	141600	28912690	924	924	924	924	0
277	20231121	141500	28912690	924	924	924	924	0
278	20231121	141400	28912690	924	924	924	924	0
279	20231121	141300	28912690	924	924	924	924	10
280	20231121	141200	28903450	922	922	922	922	63
281	20231121	141100	28845364	924	924	924	924	0
282	20231121	141000	28845364	924	924	924	924	10
283	20231121	140900	28836124	923	923	923	923	0
284	20231121	140800	28836124	923	923	923	923	0
285	20231121	140700	28836124	923	923	923	923	30
286	20231121	140600	28808434	923	923	923	923	0
287	20231121	140500	28808434	923	923	923	923	0
288	20231121	140400	28808434	923	923	923	923	0
289	20231121	140300	28808434	923	923	923	923	150
290	20231121	140200	28669984	924	924	924	924	0
291	20231121	140100	28669984	924	924	924	924	0
292	20231121	140000	28669984	924	924	924	924	1
293	20231121	135900	28669060	924	924	924	924	0
294	20231121	135800	28669060	924	924	924	924	0
295	20231121	135700	28669060	924	924	924	924	0
296	20231121	135600	28669060	924	924	924	924	0
297	20231121	135500	28669060	924	924	924	924	2
298	20231121	135400	28667212	924	924	924	924	0
299	20231121	135300	28667212	924	924	924	924	3
300	20231121	135200	28664440	924	924	924	924	0
301	20231121	135100	28664440	924	924	924	924	0
302	20231121	135000	28664440	924	924	924	924	0
303	20231121	134900	28664440	924	924	924	924	0
304	20231121	134800	28664440	924	924	924	924	0
305	20231121	134700	28664440	924	924	924	924	0
306	20231121	134600	28664440	924	924	924	924	0
307	20231121	134500	28664440	924	924	924	924	1
308	20231121	134400	28663516	923	923	923	923	10
309	20231121	134300	28654286	922	922	922	922	0
310	20231121	134200	28654286	922	922	922	922	0
311	20231121	134100	28654286	922	922	922	922	1
312	20231121	134000	28653364	922	922	922	922	0
313	20231121	133900	28653364	922	922	922	922	0
314	20231121	133800	28653364	922	922	922	922	0
315	20231121	133700	28653364	922	923	923	922	1102
316	20231121	133600	27637036	923	923	923	923	216
317	20231121	133500	27437668	924	924	924	924	0
318	20231121	133400	27437668	924	924	924	924	0
319	20231121	133300	27437668	924	924	924	924	0
320	20231121	133200	27437668	924	924	924	924	0
321	20231121	133100	27437668	924	924	924	924	79
322	20231121	133000	27364672	922	923	923	922	400
323	20231121	132900	26995621	923	923	923	923	0
324	20231121	132800	26995621	923	923	923	923	5
325	20231121	132700	26991006	924	924	924	924	0
326	20231121	132600	26991006	924	924	924	924	0
327	20231121	132500	26991006	924	924	924	924	0
328	20231121	132400	26991006	924	924	924	924	0
329	20231121	132300	26991006	924	924	924	924	0
330	20231121	132200	26991006	924	924	924	924	0
331	20231121	132100	26991006	924	924	924	924	1000
332	20231121	132000	26067006	924	924	924	924	0
333	20231121	131900	26067006	924	924	924	924	0
334	20231121	131800	26067006	924	924	924	924	0
335	20231121	131700	26067006	924	924	924	924	0
336	20231121	131600	26067006	924	924	924	924	1
337	20231121	131500	26066082	924	924	924	924	0
338	20231121	131400	26066082	924	924	924	924	1
339	20231121	131300	26065158	923	923	923	923	10
340	20231121	131200	26055928	924	924	924	924	0
341	20231121	131100	26055928	924	924	924	924	1
342	20231121	131000	26055004	923	923	923	923	80
343	20231121	130900	25981164	923	923	923	923	420
344	20231121	130800	25593504	924	924	924	924	0
345	20231121	130700	25593504	924	924	924	924	0
346	20231121	130600	25593504	924	923	924	923	42
347	20231121	130500	25554736	924	924	924	924	0
348	20231121	130400	25554736	924	924	924	924	0
349	20231121	130300	25554736	924	924	924	924	0
350	20231121	130200	25554736	924	924	924	924	0
351	20231121	130100	25554736	924	924	924	924	0
352	20231121	130000	25554736	924	924	924	924	0
353	20231121	125900	25554736	924	922	924	922	9
354	20231121	125800	25546436	922	922	922	922	4
355	20231121	125700	25542748	924	923	924	923	376
356	20231121	125600	25195699	923	923	923	923	0
357	20231121	125500	25195699	923	923	923	923	0
358	20231121	125400	25195699	923	923	923	923	0
359	20231121	125300	25195699	923	923	923	923	0
360	20231121	125200	25195699	923	923	923	923	0
361	20231121	125100	25195699	923	923	923	923	0
362	20231121	125000	25195699	923	923	923	923	0
363	20231121	124900	25195699	923	923	923	923	0
364	20231121	124800	25195699	923	923	923	923	0
365	20231121	124700	25195699	923	923	923	923	11
366	20231121	124600	25185546	923	923	923	923	20
367	20231121	124500	25167086	922	922	922	922	0
368	20231121	124400	25167086	922	922	922	922	0
369	20231121	124300	25167086	922	922	922	922	20
370	20231121	124200	25148646	922	922	922	922	0
371	20231121	124100	25148646	922	922	922	922	1
372	20231121	124000	25147724	923	923	923	923	10
373	20231121	123900	25138494	922	922	922	922	0
374	20231121	123800	25138494	922	922	922	922	0
375	20231121	123700	25138494	922	923	923	922	6
376	20231121	123600	25132961	922	923	923	922	79
377	20231121	123500	25060058	923	923	923	923	0
378	20231121	123400	25060058	923	923	923	923	0
379	20231121	123300	25060058	923	923	923	923	907
380	20231121	123200	24222897	923	923	923	923	300
381	20231121	123100	23945997	923	923	923	923	500
382	20231121	123000	23484497	923	923	923	923	25
383	20231121	122900	23461422	923	923	923	923	0
384	20231121	122800	23461422	923	923	923	923	0
385	20231121	122700	23461422	923	923	923	923	0
386	20231121	122600	23461422	923	923	923	923	0
387	20231121	122500	23461422	923	923	923	923	1
388	20231121	122400	23460499	922	922	922	922	2
389	20231121	122300	23458655	923	923	923	923	0
390	20231121	122200	23458655	923	923	923	923	0
391	20231121	122100	23458655	923	923	923	923	0
392	20231121	122000	23458655	923	923	923	923	0
393	20231121	121900	23458655	923	923	923	923	0
394	20231121	121800	23458655	923	923	923	923	0
395	20231121	121700	23458655	923	923	923	923	0
396	20231121	121600	23458655	923	923	923	923	0
397	20231121	121500	23458655	923	923	923	923	0
398	20231121	121400	23458655	923	922	923	922	3500
399	20231121	121300	20230155	923	923	923	923	0
400	20231121	121200	20230155	923	923	923	923	0
401	20231121	121100	20230155	923	923	923	923	0
402	20231121	121000	20230155	923	923	923	923	0
403	20231121	120900	20230155	923	923	923	923	0
404	20231121	120800	20230155	923	923	923	923	0
405	20231121	120700	20230155	923	923	923	923	0
406	20231121	120600	20230155	923	923	923	923	0
407	20231121	120500	20230155	923	923	923	923	0
408	20231121	120400	20230155	923	923	923	923	0
409	20231121	120300	20230155	923	923	923	923	0
410	20231121	120200	20230155	923	923	923	923	0
411	20231121	120100	20230155	923	923	923	923	0
412	20231121	120000	20230155	923	923	923	923	0
413	20231121	115900	20230155	923	922	923	922	750
414	20231121	115800	19538212	922	922	922	922	0
415	20231121	115700	19538212	922	922	922	922	0
416	20231121	115600	19538212	922	922	922	922	22
417	20231121	115500	19517928	922	922	922	922	0
418	20231121	115400	19517928	922	922	922	922	0
419	20231121	115300	19517928	922	922	922	922	0
420	20231121	115200	19517928	922	922	922	922	0
421	20231121	115100	19517928	922	922	922	922	11
422	20231121	115000	19507786	922	922	922	922	0
423	20231121	114900	19507786	922	922	922	922	0
424	20231121	114800	19507786	922	922	922	922	1
425	20231121	114700	19506864	922	922	922	922	0
426	20231121	114600	19506864	922	922	922	922	1
427	20231121	114500	19505942	921	921	921	921	10
428	20231121	114400	19496732	922	922	922	922	0
429	20231121	114300	19496732	922	922	922	922	0
430	20231121	114200	19496732	922	922	922	922	0
431	20231121	114100	19496732	922	922	922	922	0
432	20231121	114000	19496732	922	922	922	922	0
433	20231121	113900	19496732	922	922	922	922	120
434	20231121	113800	19386092	923	923	923	923	0
435	20231121	113700	19386092	923	923	923	923	0
436	20231121	113600	19386092	923	923	923	923	450
437	20231121	113500	18970742	923	923	923	923	0
438	20231121	113400	18970742	923	923	923	923	0
439	20231121	113300	18970742	923	923	923	923	0
440	20231121	113200	18970742	923	923	923	923	0
441	20231121	113100	18970742	923	923	923	923	0
442	20231121	113000	18970742	923	922	923	922	20
443	20231121	112900	18952292	923	923	923	923	0
444	20231121	112800	18952292	923	923	923	923	0
445	20231121	112700	18952292	923	923	923	923	1
446	20231121	112600	18951369	921	921	921	921	51
447	20231121	112500	18904398	923	923	923	923	0
448	20231121	112400	18904398	923	923	923	923	100
449	20231121	112300	18812098	923	923	923	923	20
450	20231121	112200	18793638	923	923	923	923	1
451	20231121	112100	18792715	921	921	921	921	1
452	20231121	112000	18791794	923	923	923	923	1
453	20231121	111900	18790871	921	921	921	921	0
454	20231121	111800	18790871	921	921	921	921	0
455	20231121	111700	18790871	921	921	921	921	0
456	20231121	111600	18790871	921	921	921	921	0
457	20231121	111500	18790871	921	921	921	921	0
458	20231121	111400	18790871	921	921	921	921	0
459	20231121	111300	18790871	921	921	921	921	0
460	20231121	111200	18790871	921	921	921	921	0
461	20231121	111100	18790871	921	921	921	921	0
462	20231121	111000	18790871	921	921	921	921	0
463	20231121	110900	18790871	921	921	921	921	0
464	20231121	110800	18790871	921	921	921	921	5
465	20231121	110700	18786266	921	921	921	921	1
466	20231121	110600	18785345	921	921	921	921	3
467	20231121	110500	18782582	921	921	921	921	0
468	20231121	110400	18782582	921	921	921	921	0
469	20231121	110300	18782582	921	921	921	921	0
470	20231121	110200	18782582	921	921	921	921	0
471	20231121	110100	18782582	921	921	921	921	4
472	20231121	110000	18778898	921	921	921	921	7
473	20231121	105900	18772451	922	922	922	922	205
474	20231121	105800	18583441	922	922	922	922	0
475	20231121	105700	18583441	922	922	922	922	0
476	20231121	105600	18583441	922	922	922	922	220
477	20231121	105500	18380601	922	922	922	922	0
478	20231121	105400	18380601	922	922	922	922	100
479	20231121	105300	18288401	922	922	922	922	0
480	20231121	105200	18288401	922	922	922	922	0
481	20231121	105100	18288401	922	922	922	922	0
482	20231121	105000	18288401	922	922	922	922	0
483	20231121	104900	18288401	922	922	922	922	0
484	20231121	104800	18288401	922	922	922	922	12
485	20231121	104700	18277337	920	920	920	920	8
486	20231121	104600	18269977	922	922	922	922	0
487	20231121	104500	18269977	922	922	922	922	0
488	20231121	104400	18269977	922	922	922	922	0
489	20231121	104300	18269977	922	922	922	922	0
490	20231121	104200	18269977	922	922	922	922	0
491	20231121	104100	18269977	922	922	922	922	0
492	20231121	104000	18269977	922	922	922	922	0
493	20231121	103900	18269977	922	922	922	922	108
494	20231121	103800	18170401	920	920	920	920	0
495	20231121	103700	18170401	920	920	920	920	0
496	20231121	103600	18170401	920	920	920	920	0
497	20231121	103500	18170401	920	920	920	920	0
498	20231121	103400	18170401	920	920	920	920	1
499	20231121	103300	18169481	921	921	921	920	275
500	20231121	103200	17916209	920	920	920	920	3
501	20231121	103100	17913449	920	920	920	920	3
502	20231121	103000	17910689	920	920	920	920	20
503	20231121	102900	17892289	922	921	922	921	428
504	20231121	102800	17498001	920	920	920	920	130
505	20231121	102700	17378401	920	920	920	920	10
506	20231121	102600	17369201	921	921	921	921	3
507	20231121	102500	17366438	921	921	921	921	0
508	20231121	102400	17366438	921	921	921	921	0
509	20231121	102300	17366438	921	921	921	921	105
510	20231121	102200	17269733	921	921	921	921	0
511	20231121	102100	17269733	921	921	921	921	0
512	20231121	102000	17269733	921	921	921	921	0
513	20231121	101900	17269733	921	921	921	921	8
514	20231121	101800	17262365	920	920	920	920	1
515	20231121	101700	17261445	920	920	920	920	0
516	20231121	101600	17261445	920	920	920	920	20
517	20231121	101500	17243045	921	921	921	921	300
518	20231121	101400	16966745	921	921	921	921	700
519	20231121	101300	16322045	920	920	920	920	0
520	20231121	101200	16322045	920	920	920	920	0
521	20231121	101100	16322045	920	921	921	920	501
522	20231121	101000	15860625	921	921	921	921	0
523	20231121	100900	15860625	921	921	921	921	0
524	20231121	100800	15860625	921	921	921	921	200
525	20231121	100700	15676425	921	921	921	921	400
526	20231121	100600	15308025	922	922	922	922	0
527	20231121	100500	15308025	922	922	922	922	0
528	20231121	100400	15308025	922	922	922	922	10
529	20231121	100300	15298805	922	922	922	922	0
530	20231121	100200	15298805	922	922	922	922	0
531	20231121	100100	15298805	922	922	922	922	0
532	20231121	100000	15298805	922	922	922	922	0
533	20231121	095900	15298805	922	922	922	922	0
534	20231121	095800	15298805	922	922	922	922	0
535	20231121	095700	15298805	922	922	922	922	0
536	20231121	095600	15298805	922	922	922	922	0
537	20231121	095500	15298805	922	922	922	922	126
538	20231121	095400	15182633	922	922	922	922	0
539	20231121	095300	15182633	922	922	922	922	80
540	20231121	095200	15108873	923	923	923	923	0
541	20231121	095100	15108873	923	923	923	923	0
542	20231121	095000	15108873	923	923	923	923	20
543	20231121	094900	15090413	923	923	923	923	0
544	20231121	094800	15090413	923	923	923	923	1
545	20231121	094700	15089490	922	922	922	922	4
546	20231121	094600	15085802	923	923	923	923	1
547	20231121	094500	15084879	922	922	922	922	0
548	20231121	094400	15084879	922	922	922	922	0
549	20231121	094300	15084879	922	922	922	922	0
550	20231121	094200	15084879	922	922	922	922	0
551	20231121	094100	15084879	922	922	922	922	0
552	20231121	094000	15084879	922	922	922	922	1066
553	20231121	093900	14102027	922	922	922	922	270
554	20231121	093800	13853087	922	922	922	922	0
555	20231121	093700	13853087	922	922	922	922	0
556	20231121	093600	13853087	922	922	922	922	450
557	20231121	093500	13438187	922	922	922	922	590
558	20231121	093400	12894207	922	922	922	922	0
559	20231121	093300	12894207	922	924	924	922	4
560	20231121	093200	12890516	924	924	924	924	5
561	20231121	093100	12885896	924	924	924	924	1
562	20231121	093000	12884972	923	923	923	923	468
563	20231121	092900	12453008	922	922	922	922	303
564	20231121	092800	12173642	922	922	922	922	3453
565	20231121	092700	8989976	922	923	923	922	891
566	20231121	092600	8168472	923	923	923	923	0
567	20231121	092500	8168472	923	923	923	923	57
568	20231121	092400	8115861	923	923	923	923	35
569	20231121	092300	8083556	923	923	923	923	716
570	20231121	092200	7422688	924	924	924	924	35
571	20231121	092100	7390348	924	923	924	923	202
572	20231121	092000	7203866	923	923	923	923	1044
573	20231121	091900	6240254	922	922	922	922	200
574	20231121	091800	6055854	923	923	923	923	0
575	20231121	091700	6055854	923	923	923	923	2
576	20231121	091600	6054008	923	923	923	923	236
577	20231121	091500	5836180	922	923	923	922	154
578	20231121	091400	5694039	923	923	923	923	1145
579	20231121	091300	4637204	924	924	924	924	13
580	20231121	091200	4625192	924	924	924	923	49
581	20231121	091100	4579923	924	924	924	924	41
582	20231121	091000	4542039	924	924	924	924	250
583	20231121	090900	4311039	923	923	923	923	600
584	20231121	090800	3757239	922	922	922	922	1039
585	20231121	090700	2799281	922	922	922	922	2
586	20231121	090600	2797437	922	922	922	922	4
587	20231121	090500	2793749	922	922	922	922	250
588	20231121	090400	2563249	922	921	922	921	1413
589	20231121	090300	1260954	922	919	922	919	1000
590	20231121	090200	340427	917	917	917	917	0
591	20231121	090100	340427	917	917	917	917	78
592	20231121	090000	268901	919	917	919	917	293