KissMeData/011080/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	185100	74905663	915	915	915	915	1906
3	20231120	185000	74905663	915	915	915	915	0
4	20231120	184900	74905663	915	915	915	915	0
5	20231120	184800	74905663	915	915	915	915	0
6	20231120	184700	74905663	915	915	915	915	0
7	20231120	184600	74905663	915	915	915	915	0
8	20231120	184500	74905663	915	915	915	915	0
9	20231120	184400	74905663	915	915	915	915	0
10	20231120	184300	74905663	915	915	915	915	0
11	20231120	184200	74905663	915	915	915	915	0
12	20231120	184100	74905663	915	915	915	915	0
13	20231120	184000	74905663	915	915	915	915	0
14	20231120	183900	74905663	915	915	915	915	0
15	20231120	183800	74905663	915	915	915	915	0
16	20231120	183700	74905663	915	915	915	915	0
17	20231120	183600	74905663	915	915	915	915	0
18	20231120	183500	74905663	915	915	915	915	0
19	20231120	183400	74905663	915	915	915	915	0
20	20231120	183300	74905663	915	915	915	915	0
21	20231120	183200	74905663	915	915	915	915	0
22	20231120	183100	74905663	915	915	915	915	0
23	20231120	183000	74905663	915	915	915	915	0
24	20231120	182900	74905663	915	915	915	915	0
25	20231120	182800	74905663	915	915	915	915	0
26	20231120	182700	74905663	915	915	915	915	0
27	20231120	182600	74905663	915	915	915	915	0
28	20231120	182500	74905663	915	915	915	915	0
29	20231120	182400	74905663	915	915	915	915	0
30	20231120	182300	74905663	915	915	915	915	0
31	20231120	182200	74905663	915	915	915	915	0
32	20231120	182100	74905663	915	915	915	915	1906
33	20231120	182000	74905663	915	915	915	915	0
34	20231120	181900	74905663	915	915	915	915	0
35	20231120	181800	74905663	915	915	915	915	0
36	20231120	181700	74905663	915	915	915	915	0
37	20231120	181600	74905663	915	915	915	915	0
38	20231120	181500	74905663	915	915	915	915	0
39	20231120	181400	74905663	915	915	915	915	0
40	20231120	181300	74905663	915	915	915	915	0
41	20231120	181200	74905663	915	915	915	915	0
42	20231120	181100	74905663	915	915	915	915	0
43	20231120	181000	74905663	915	915	915	915	0
44	20231120	180900	74905663	915	915	915	915	0
45	20231120	180800	74905663	915	915	915	915	0
46	20231120	180700	74905663	915	915	915	915	0
47	20231120	180600	74905663	915	915	915	915	0
48	20231120	180500	74905663	915	915	915	915	0
49	20231120	180400	74905663	915	915	915	915	0
50	20231120	180300	74905663	915	915	915	915	0
51	20231120	180200	74905663	915	915	915	915	0
52	20231120	180100	74905663	915	915	915	915	0
53	20231120	180000	74905663	915	915	915	915	0
54	20231120	175900	74905663	915	915	915	915	0
55	20231120	175800	74905663	915	915	915	915	0
56	20231120	175700	74905663	915	915	915	915	0
57	20231120	175600	74905663	915	915	915	915	0
58	20231120	175500	74905663	915	915	915	915	0
59	20231120	175400	74905663	915	915	915	915	0
60	20231120	175300	74905663	915	915	915	915	0
61	20231120	175200	74905663	915	915	915	915	0
62	20231120	175100	74905663	915	915	915	915	1906
63	20231120	175000	74905663	915	915	915	915	0
64	20231120	174900	74905663	915	915	915	915	0
65	20231120	174800	74905663	915	915	915	915	0
66	20231120	174700	74905663	915	915	915	915	0
67	20231120	174600	74905663	915	915	915	915	0
68	20231120	174500	74905663	915	915	915	915	0
69	20231120	174400	74905663	915	915	915	915	0
70	20231120	174300	74905663	915	915	915	915	0
71	20231120	174200	74905663	915	915	915	915	0
72	20231120	174100	74905663	915	915	915	915	0
73	20231120	174000	74905663	915	915	915	915	0
74	20231120	173900	74905663	915	915	915	915	0
75	20231120	173800	74905663	915	915	915	915	0
76	20231120	173700	74905663	915	915	915	915	0
77	20231120	173600	74905663	915	915	915	915	0
78	20231120	173500	74905663	915	915	915	915	0
79	20231120	173400	74905663	915	915	915	915	0
80	20231120	173300	74905663	915	915	915	915	0
81	20231120	173200	74905663	915	915	915	915	0
82	20231120	173100	74905663	915	915	915	915	0
83	20231120	173000	74905663	915	915	915	915	0
84	20231120	172900	74905663	915	915	915	915	0
85	20231120	172800	74905663	915	915	915	915	0
86	20231120	172700	74905663	915	915	915	915	0
87	20231120	172600	74905663	915	915	915	915	0
88	20231120	172500	74905663	915	915	915	915	0
89	20231120	172400	74905663	915	915	915	915	0
90	20231120	172300	74905663	915	915	915	915	0
91	20231120	172200	74905663	915	915	915	915	0
92	20231120	172100	74905663	915	915	915	915	1906
93	20231120	172000	74905663	915	915	915	915	0
94	20231120	171900	74905663	915	915	915	915	0
95	20231120	171800	74905663	915	915	915	915	0
96	20231120	171700	74905663	915	915	915	915	0
97	20231120	171600	74905663	915	915	915	915	0
98	20231120	171500	74905663	915	915	915	915	0
99	20231120	171400	74905663	915	915	915	915	0
100	20231120	171300	74905663	915	915	915	915	0
101	20231120	171200	74905663	915	915	915	915	0
102	20231120	171100	74905663	915	915	915	915	0
103	20231120	171000	74905663	915	915	915	915	0
104	20231120	170900	74905663	915	915	915	915	0
105	20231120	170800	74905663	915	915	915	915	0
106	20231120	170700	74905663	915	915	915	915	0
107	20231120	170600	74905663	915	915	915	915	0
108	20231120	170500	74905663	915	915	915	915	0
109	20231120	170400	74905663	915	915	915	915	0
110	20231120	170300	74905663	915	915	915	915	0
111	20231120	170200	74905663	915	915	915	915	0
112	20231120	170100	74905663	915	915	915	915	0
113	20231120	170000	74905663	915	915	915	915	0
114	20231120	165900	74905663	915	915	915	915	0
115	20231120	165800	74905663	915	915	915	915	0
116	20231120	165700	74905663	915	915	915	915	0
117	20231120	165600	74905663	915	915	915	915	0
118	20231120	165500	74905663	915	915	915	915	0
119	20231120	165400	74905663	915	915	915	915	0
120	20231120	165300	74905663	915	915	915	915	0
121	20231120	165200	74905663	915	915	915	915	0
122	20231120	165100	74905663	915	915	915	915	1906
123	20231120	165000	74905663	915	915	915	915	0
124	20231120	164900	74905663	915	915	915	915	0
125	20231120	164800	74905663	915	915	915	915	0
126	20231120	164700	74905663	915	915	915	915	0
127	20231120	164600	74905663	915	915	915	915	0
128	20231120	164500	74905663	915	915	915	915	0
129	20231120	164400	74905663	915	915	915	915	0
130	20231120	164300	74905663	915	915	915	915	0
131	20231120	164200	74905663	915	915	915	915	0
132	20231120	164100	74905663	915	915	915	915	0
133	20231120	164000	74905663	915	915	915	915	0
134	20231120	163900	74905663	915	915	915	915	0
135	20231120	163800	74905663	915	915	915	915	0
136	20231120	163700	74905663	915	915	915	915	0
137	20231120	163600	74905663	915	915	915	915	0
138	20231120	163500	74905663	915	915	915	915	0
139	20231120	163400	74905663	915	915	915	915	0
140	20231120	163300	74905663	915	915	915	915	0
141	20231120	163200	74905663	915	915	915	915	0
142	20231120	163100	74905663	915	915	915	915	0
143	20231120	163000	74905663	915	915	915	915	0
144	20231120	162900	74905663	915	915	915	915	0
145	20231120	162800	74905663	915	915	915	915	0
146	20231120	162700	74905663	915	915	915	915	0
147	20231120	162600	74905663	915	915	915	915	0
148	20231120	162500	74905663	915	915	915	915	0
149	20231120	162400	74905663	915	915	915	915	0
150	20231120	162300	74905663	915	915	915	915	0
151	20231120	162200	74905663	915	915	915	915	0
152	20231120	162100	74905663	915	915	915	915	1906
153	20231120	162000	74905663	915	915	915	915	0
154	20231120	161900	74905663	915	915	915	915	0
155	20231120	161800	74905663	915	915	915	915	0
156	20231120	161700	74905663	915	915	915	915	0
157	20231120	161600	74905663	915	915	915	915	0
158	20231120	161500	74905663	915	915	915	915	0
159	20231120	161400	74905663	915	915	915	915	0
160	20231120	161300	74905663	915	915	915	915	0
161	20231120	161200	74905663	915	915	915	915	0
162	20231120	161100	74905663	915	915	915	915	0
163	20231120	161000	74905663	915	915	915	915	0
164	20231120	160900	74905663	915	915	915	915	0
165	20231120	160800	74905663	915	915	915	915	0
166	20231120	160700	74905663	915	915	915	915	0
167	20231120	160600	74905663	915	915	915	915	0
168	20231120	160500	74905663	915	915	915	915	0
169	20231120	160400	74905663	915	915	915	915	0
170	20231120	160300	74905663	915	915	915	915	0
171	20231120	160200	74905663	915	915	915	915	0
172	20231120	160100	74905663	915	915	915	915	0
173	20231120	160000	74905663	915	915	915	915	0
174	20231120	155900	74905663	915	915	915	915	0
175	20231120	155800	74905663	915	915	915	915	0
176	20231120	155700	74905663	915	915	915	915	0
177	20231120	155600	74905663	915	915	915	915	0
178	20231120	155500	74905663	915	915	915	915	0
179	20231120	155400	74905663	915	915	915	915	0
180	20231120	155300	74905663	915	915	915	915	0
181	20231120	155200	74905663	915	915	915	915	0
182	20231120	155100	74905663	915	915	915	915	1906
183	20231120	155000	74905663	915	915	915	915	0
184	20231120	154900	74905663	915	915	915	915	0
185	20231120	154800	74905663	915	915	915	915	0
186	20231120	154700	74905663	915	915	915	915	0
187	20231120	154600	74905663	915	915	915	915	0
188	20231120	154500	74905663	915	915	915	915	0
189	20231120	154400	74905663	915	915	915	915	0
190	20231120	154300	74905663	915	915	915	915	0
191	20231120	154200	74905663	915	915	915	915	0
192	20231120	154100	74905663	915	915	915	915	0
193	20231120	154000	74905663	915	915	915	915	0
194	20231120	153900	74905663	915	915	915	915	0
195	20231120	153800	74905663	915	915	915	915	0
196	20231120	153700	74905663	915	915	915	915	0
197	20231120	153600	74905663	915	915	915	915	0
198	20231120	153500	74905663	915	915	915	915	0
199	20231120	153400	74905663	915	915	915	915	0
200	20231120	153300	74905663	915	915	915	915	0
201	20231120	153200	74905663	915	915	915	915	0
202	20231120	153100	74905663	915	915	915	915	0
203	20231120	153000	74905663	915	915	915	915	1906
204	20231120	152900	73161673	918	918	918	918	0
205	20231120	152800	73161673	918	918	918	918	0
206	20231120	152700	73161673	918	918	918	918	0
207	20231120	152600	73161673	918	918	918	918	0
208	20231120	152500	73161673	918	918	918	918	0
209	20231120	152400	73161673	918	918	918	918	0
210	20231120	152300	73161673	918	918	918	918	0
211	20231120	152200	73161673	918	918	918	918	0
212	20231120	152100	73161673	918	918	918	918	0
213	20231120	152000	73161673	918	918	918	918	0
214	20231120	151900	73161673	918	918	918	918	2
215	20231120	151800	73159837	918	918	918	918	1
216	20231120	151700	73158919	918	918	918	918	1
217	20231120	151600	73158001	918	918	918	918	37
218	20231120	151500	73124035	919	919	919	919	1
219	20231120	151400	73123116	919	919	919	915	66
220	20231120	151300	73062702	919	918	919	918	812
221	20231120	151200	72317285	920	920	920	920	1
222	20231120	151100	72316365	920	920	920	920	1
223	20231120	151000	72315445	920	919	920	918	88
224	20231120	150900	72234636	919	911	919	911	26689
225	20231120	150800	47766870	911	911	911	911	1
226	20231120	150700	47765959	911	911	911	911	1
227	20231120	150600	47765048	911	911	911	911	1345
228	20231120	150500	46539753	911	911	911	911	1
229	20231120	150400	46538842	912	912	912	912	2
230	20231120	150300	46537018	912	912	912	912	1
231	20231120	150200	46536106	912	912	912	912	1
232	20231120	150100	46535194	912	912	912	912	1
233	20231120	150000	46534282	913	913	913	913	1
234	20231120	145900	46533369	913	913	913	913	2
235	20231120	145800	46531543	913	913	913	913	1
236	20231120	145700	46530630	914	914	914	914	1
237	20231120	145600	46529716	914	914	914	914	1
238	20231120	145500	46528802	914	908	914	903	3201
239	20231120	145400	43629275	915	909	915	908	1604
240	20231120	145300	42171884	910	912	912	910	2002
241	20231120	145200	40349570	914	913	914	913	3
242	20231120	145100	40346830	914	913	914	913	6
243	20231120	145000	40341351	914	915	915	913	1505
244	20231120	144900	38964285	915	915	915	915	2
245	20231120	144800	38962455	915	915	915	915	1
246	20231120	144700	38961540	915	915	915	915	1
247	20231120	144600	38960625	915	915	915	915	1
248	20231120	144500	38959710	915	915	915	915	10
249	20231120	144400	38950560	915	915	915	915	2
250	20231120	144300	38948730	915	915	915	915	1
251	20231120	144200	38947815	915	915	915	915	1
252	20231120	144100	38946900	915	915	915	915	1
253	20231120	144000	38945985	915	915	915	915	1
254	20231120	143900	38945070	915	915	915	915	2
255	20231120	143800	38943240	915	915	915	915	1
256	20231120	143700	38942325	915	915	915	915	1
257	20231120	143600	38941410	915	915	915	915	1
258	20231120	143500	38940495	915	915	915	915	1
259	20231120	143400	38939580	915	915	915	915	2
260	20231120	143300	38937750	915	915	915	915	1
261	20231120	143200	38936835	915	915	915	915	1
262	20231120	143100	38935920	915	915	915	915	1
263	20231120	143000	38935005	915	915	915	915	1
264	20231120	142900	38934090	915	915	915	915	2
265	20231120	142800	38932260	915	915	915	915	92
266	20231120	142700	38848080	915	915	915	915	1
267	20231120	142600	38847165	915	915	915	915	1
268	20231120	142500	38846250	915	915	915	915	1001
269	20231120	142400	37930335	915	915	915	914	1035
270	20231120	142300	36983343	915	915	915	915	1
271	20231120	142200	36982428	915	915	915	915	1
272	20231120	142100	36981513	915	915	915	915	1
273	20231120	142000	36980598	915	915	915	915	1
274	20231120	141900	36979683	915	915	915	915	2
275	20231120	141800	36977853	915	915	915	915	1
276	20231120	141700	36976938	915	915	915	915	1
277	20231120	141600	36976023	915	915	915	915	1
278	20231120	141500	36975108	915	915	915	915	1
279	20231120	141400	36974193	915	915	915	915	2
280	20231120	141300	36972363	915	915	915	915	1
281	20231120	141200	36971448	916	916	916	916	1
282	20231120	141100	36970532	916	916	916	916	1
283	20231120	141000	36969616	916	916	916	916	1
284	20231120	140900	36968700	916	916	916	916	2
285	20231120	140800	36966868	915	916	916	915	11
286	20231120	140700	36956802	916	916	916	916	1
287	20231120	140600	36955886	916	916	916	916	2
288	20231120	140500	36954054	916	916	916	916	1
289	20231120	140400	36953138	916	916	916	916	1
290	20231120	140300	36952222	916	916	916	916	2
291	20231120	140200	36950390	916	911	916	911	1073
292	20231120	140100	35972882	916	916	916	916	1
293	20231120	140000	35971966	916	916	916	916	1
294	20231120	135900	35971050	916	911	916	911	211
295	20231120	135800	35778824	916	916	916	916	92
296	20231120	135700	35694552	916	916	916	916	1
297	20231120	135600	35693636	916	916	916	916	2
298	20231120	135500	35691804	916	916	916	916	1092
299	20231120	135400	34691532	916	916	916	916	1
300	20231120	135300	34690616	916	916	916	916	2
301	20231120	135200	34688784	916	916	916	916	1
302	20231120	135100	34687868	916	916	916	916	1
303	20231120	135000	34686952	916	916	916	916	1
304	20231120	134900	34686036	916	916	916	916	1
305	20231120	134800	34685120	916	916	916	916	2
306	20231120	134700	34683288	916	916	916	916	1
307	20231120	134600	34682372	916	916	916	916	1
308	20231120	134500	34681456	916	916	916	916	1
309	20231120	134400	34680540	916	916	916	916	1
310	20231120	134300	34679624	916	916	916	916	2
311	20231120	134200	34677792	916	916	916	916	11
312	20231120	134100	34667716	916	916	916	916	1
313	20231120	134000	34666800	916	916	916	916	1
314	20231120	133900	34665884	916	916	916	916	1
315	20231120	133800	34664968	916	915	916	911	1062
316	20231120	133700	33697204	916	916	916	916	1
317	20231120	133600	33696288	916	916	916	916	1
318	20231120	133500	33695372	916	916	916	916	1
319	20231120	133400	33694456	916	916	916	916	1
320	20231120	133300	33693540	916	916	916	916	2
321	20231120	133200	33691708	916	916	916	916	1
322	20231120	133100	33690792	916	916	916	916	1
323	20231120	133000	33689876	916	916	916	916	1
324	20231120	132900	33688960	916	915	916	915	24
325	20231120	132800	33666999	915	915	915	915	2
326	20231120	132700	33665169	915	915	915	915	1
327	20231120	132600	33664254	915	915	915	915	1
328	20231120	132500	33663339	916	916	916	916	1
329	20231120	132400	33662423	916	916	916	916	1
330	20231120	132300	33661507	916	916	916	916	34
331	20231120	132200	33630363	916	916	916	916	1
332	20231120	132100	33629447	916	916	916	916	31
333	20231120	132000	33601051	916	916	916	916	1
334	20231120	131900	33600135	915	915	915	910	1197
335	20231120	131800	32509190	916	916	916	916	2
336	20231120	131700	32507358	916	916	916	916	1
337	20231120	131600	32506442	916	916	916	916	1
338	20231120	131500	32505526	916	916	916	916	1
339	20231120	131400	32504610	916	916	916	916	1
340	20231120	131300	32503694	916	916	916	916	2
341	20231120	131200	32501862	915	915	915	915	68
342	20231120	131100	32439642	915	915	915	915	1
343	20231120	131000	32438727	915	915	915	915	1
344	20231120	130900	32437812	915	915	915	915	1
345	20231120	130800	32436897	915	915	915	915	2
346	20231120	130700	32435067	915	915	915	915	1
347	20231120	130600	32434152	915	915	915	915	1
348	20231120	130500	32433237	915	915	915	915	1
349	20231120	130400	32432322	915	915	915	915	1
350	20231120	130300	32431407	915	915	915	915	2
351	20231120	130200	32429577	915	915	915	915	3
352	20231120	130100	32426832	915	915	915	915	1
353	20231120	130000	32425917	915	915	915	915	1
354	20231120	125900	32425002	915	915	915	915	1
355	20231120	125800	32424087	915	915	915	915	2
356	20231120	125700	32422257	915	915	915	915	1
357	20231120	125600	32421342	915	915	915	915	1
358	20231120	125500	32420427	915	915	915	915	1
359	20231120	125400	32419512	916	916	916	916	1
360	20231120	125300	32418596	916	914	916	912	1203
361	20231120	125200	31319964	916	916	916	916	1
362	20231120	125100	31319048	916	916	916	916	5
363	20231120	125000	31314468	916	916	916	916	1
364	20231120	124900	31313552	916	916	916	916	2
365	20231120	124800	31311720	916	916	916	916	1
366	20231120	124700	31310804	916	916	916	916	102
367	20231120	124600	31217372	916	916	916	916	1
368	20231120	124500	31216456	916	916	916	916	1
369	20231120	124400	31215540	916	915	916	915	1106
370	20231120	124300	30203549	915	915	915	915	1
371	20231120	124200	30202634	915	915	915	915	2
372	20231120	124100	30200804	915	915	915	915	1
373	20231120	124000	30199889	915	915	915	915	1
374	20231120	123900	30198974	915	915	915	915	1
375	20231120	123800	30198059	915	915	915	915	1
376	20231120	123700	30197144	915	915	915	915	2
377	20231120	123600	30195314	915	915	915	915	111
378	20231120	123500	30093749	915	915	915	915	1
379	20231120	123400	30092834	915	915	915	915	1
380	20231120	123300	30091919	915	915	915	915	1
381	20231120	123200	30091004	915	915	915	915	2
382	20231120	123100	30089174	915	915	915	915	1
383	20231120	123000	30088259	915	915	915	915	1
384	20231120	122900	30087344	915	915	915	915	1
385	20231120	122800	30086429	915	915	915	915	1
386	20231120	122700	30085514	915	914	915	914	8
387	20231120	122600	30078200	914	914	914	914	1
388	20231120	122500	30077286	914	914	914	914	2
389	20231120	122400	30075458	915	915	915	915	1
390	20231120	122300	30074543	915	915	915	915	1
391	20231120	122200	30073628	915	915	915	915	2
392	20231120	122100	30071798	915	915	915	915	13
393	20231120	122000	30059903	915	915	915	915	1
394	20231120	121900	30058988	915	915	915	915	1
395	20231120	121800	30058073	915	915	915	915	1
396	20231120	121700	30057158	915	915	915	915	2
397	20231120	121600	30055328	915	915	915	915	1
398	20231120	121500	30054413	915	915	915	915	1
399	20231120	121400	30053498	915	915	915	915	2
400	20231120	121300	30051668	915	915	915	915	1
401	20231120	121200	30050753	915	915	915	915	2
402	20231120	121100	30048923	915	915	915	915	1
403	20231120	121000	30048008	915	915	915	915	1
404	20231120	120900	30047093	915	915	915	915	1
405	20231120	120800	30046178	915	915	915	915	1
406	20231120	120700	30045263	915	915	915	915	2
407	20231120	120600	30043433	915	915	915	915	1
408	20231120	120500	30042518	915	915	915	915	1
409	20231120	120400	30041603	915	915	915	915	1
410	20231120	120300	30040688	915	915	915	915	1
411	20231120	120200	30039773	915	915	915	915	2
412	20231120	120100	30037943	915	915	915	915	1
413	20231120	120000	30037028	915	915	915	915	1
414	20231120	115900	30036113	915	915	915	915	1
415	20231120	115800	30035198	915	915	915	915	1
416	20231120	115700	30034283	915	915	915	915	2
417	20231120	115600	30032453	915	915	915	915	1
418	20231120	115500	30031538	915	915	915	915	1
419	20231120	115400	30030623	915	915	915	915	1
420	20231120	115300	30029708	915	915	915	915	1
421	20231120	115200	30028793	915	915	915	915	11
422	20231120	115100	30018728	915	913	915	913	3
423	20231120	115000	30015987	915	915	915	915	1
424	20231120	114900	30015072	915	915	915	915	1
425	20231120	114800	30014157	915	915	915	915	1
426	20231120	114700	30013242	915	914	915	914	1062
427	20231120	114600	29042485	914	914	914	914	1
428	20231120	114500	29041571	914	914	914	914	1
429	20231120	114400	29040657	914	914	914	914	1
430	20231120	114300	29039743	914	914	914	914	1
431	20231120	114200	29038829	914	914	914	914	2
432	20231120	114100	29037001	914	914	914	914	1
433	20231120	114000	29036087	914	914	914	914	1
434	20231120	113900	29035173	914	914	914	914	1
435	20231120	113800	29034259	914	914	914	914	1
436	20231120	113700	29033345	914	914	914	914	2
437	20231120	113600	29031517	914	914	914	914	1
438	20231120	113500	29030603	914	914	914	914	1
439	20231120	113400	29029689	914	914	914	914	2
440	20231120	113300	29027861	914	914	914	914	1
441	20231120	113200	29026947	914	914	914	914	1
442	20231120	113100	29026033	914	914	914	914	2
443	20231120	113000	29024205	914	914	914	914	1
444	20231120	112900	29023291	914	914	914	914	1
445	20231120	112800	29022377	914	914	914	914	1
446	20231120	112700	29021463	914	914	914	914	1
447	20231120	112600	29020549	914	914	914	914	2
448	20231120	112500	29018721	914	914	914	914	16
449	20231120	112400	29004097	914	914	914	914	1
450	20231120	112300	29003183	914	914	914	914	1
451	20231120	112200	29002269	914	914	914	914	1
452	20231120	112100	29001355	914	914	914	914	2
453	20231120	112000	28999527	914	914	914	914	1
454	20231120	111900	28998613	914	914	914	914	1
455	20231120	111800	28997699	914	914	914	914	1
456	20231120	111700	28996785	914	914	914	914	1
457	20231120	111600	28995871	914	914	914	914	7
458	20231120	111500	28989473	914	914	914	914	1
459	20231120	111400	28988559	914	913	914	913	6
460	20231120	111300	28983080	914	913	914	913	6
461	20231120	111200	28977601	914	912	914	912	141
462	20231120	111100	28849007	912	912	912	912	2
463	20231120	111000	28847183	912	912	912	912	1
464	20231120	110900	28846271	912	912	912	912	1
465	20231120	110800	28845359	912	913	913	912	1700
466	20231120	110700	27293384	913	913	913	913	132
467	20231120	110600	27172868	914	914	914	914	2
468	20231120	110500	27171040	914	914	914	914	1
469	20231120	110400	27170126	914	914	914	914	1
470	20231120	110300	27169212	914	914	914	914	1
471	20231120	110200	27168298	914	914	914	914	1
472	20231120	110100	27167384	914	914	914	914	2
473	20231120	110000	27165556	914	914	914	914	1
474	20231120	105900	27164642	913	913	913	913	1
475	20231120	105800	27163729	913	913	913	913	1
476	20231120	105700	27162816	914	914	914	914	1
477	20231120	105600	27161902	914	914	914	914	2
478	20231120	105500	27160074	914	914	914	914	1
479	20231120	105400	27159160	914	914	914	914	1
480	20231120	105300	27158246	914	914	914	914	1
481	20231120	105200	27157332	914	914	914	914	9
482	20231120	105100	27149106	914	914	914	914	2
483	20231120	105000	27147278	914	914	914	914	1
484	20231120	104900	27146364	914	914	914	914	1
485	20231120	104800	27145450	914	914	914	914	1
486	20231120	104700	27144536	914	914	914	914	1
487	20231120	104600	27143622	915	915	915	915	2
488	20231120	104500	27141792	915	915	915	915	1
489	20231120	104400	27140877	915	915	915	915	1
490	20231120	104300	27139962	915	915	915	915	1
491	20231120	104200	27139047	915	915	915	915	1
492	20231120	104100	27138132	915	915	915	915	2
493	20231120	104000	27136302	914	914	914	914	1
494	20231120	103900	27135388	914	915	915	914	4
495	20231120	103800	27131729	914	914	914	914	1
496	20231120	103700	27130815	915	915	915	915	50
497	20231120	103600	27085065	915	915	915	915	2
498	20231120	103500	27083235	915	915	915	915	1
499	20231120	103400	27082320	915	915	915	915	1
500	20231120	103300	27081405	915	915	915	915	1
501	20231120	103200	27080490	915	915	915	915	1
502	20231120	103100	27079575	915	915	915	915	2
503	20231120	103000	27077745	915	915	915	915	1
504	20231120	102900	27076830	915	915	915	915	1
505	20231120	102800	27075915	915	915	915	915	1
506	20231120	102700	27075000	915	915	915	915	1
507	20231120	102600	27074085	915	915	915	915	2
508	20231120	102500	27072255	915	915	915	915	1
509	20231120	102400	27071340	915	915	915	915	1
510	20231120	102300	27070425	915	915	915	915	1
511	20231120	102200	27069510	915	915	915	915	1
512	20231120	102100	27068595	915	915	915	915	2
513	20231120	102000	27066765	915	915	915	915	1
514	20231120	101900	27065850	915	915	915	915	1
515	20231120	101800	27064935	914	914	914	914	1
516	20231120	101700	27064021	914	914	914	914	1
517	20231120	101600	27063107	914	914	914	914	1
518	20231120	101500	27062193	914	912	914	911	69
519	20231120	101400	26999288	914	914	914	914	1
520	20231120	101300	26998374	914	913	914	913	2
521	20231120	101200	26996547	913	913	913	913	1
522	20231120	101100	26995634	914	915	915	914	101
523	20231120	101000	26903220	915	915	915	915	2
524	20231120	100900	26901390	915	915	915	915	1
525	20231120	100800	26900475	915	915	915	915	1
526	20231120	100700	26899560	915	915	915	915	1
527	20231120	100600	26898645	915	915	915	915	1
528	20231120	100500	26897730	915	915	915	915	2
529	20231120	100400	26895900	915	915	915	915	1
530	20231120	100300	26894985	915	911	915	911	605
531	20231120	100200	26343826	911	911	911	911	47
532	20231120	100100	26301009	911	911	911	911	247
533	20231120	100000	26075992	911	911	911	911	37
534	20231120	095900	26042285	911	911	911	911	23
535	20231120	095800	26021332	915	915	915	915	1
536	20231120	095700	26020417	915	915	915	915	1
537	20231120	095600	26019502	914	914	914	914	1
538	20231120	095500	26018588	914	914	914	914	2
539	20231120	095400	26016760	910	915	915	910	1123
540	20231120	095300	24993263	915	915	915	915	1
541	20231120	095200	24992348	915	915	915	915	1
542	20231120	095100	24991433	915	915	915	915	1
543	20231120	095000	24990518	915	915	915	915	20
544	20231120	094900	24972218	915	915	915	915	1
545	20231120	094800	24971303	915	915	915	915	1
546	20231120	094700	24970388	912	915	915	912	2
547	20231120	094600	24968561	915	915	915	915	3
548	20231120	094500	24965816	915	915	915	915	12
549	20231120	094400	24954836	915	915	915	915	1
550	20231120	094300	24953921	915	915	915	915	1
551	20231120	094200	24953006	915	915	915	915	1
552	20231120	094100	24952091	915	915	915	915	1
553	20231120	094000	24951176	915	915	915	915	2
554	20231120	093900	24949346	915	915	915	915	501
555	20231120	093800	24490931	915	915	915	915	6
556	20231120	093700	24485441	915	914	915	914	576
557	20231120	093600	23958976	914	914	914	914	2
558	20231120	093500	23957148	914	914	914	914	4
559	20231120	093400	23953492	914	914	914	914	1
560	20231120	093300	23952578	914	914	914	914	1
561	20231120	093200	23951664	914	914	914	914	1
562	20231120	093100	23950750	914	914	914	914	1
563	20231120	093000	23949836	914	914	914	914	3
564	20231120	092900	23947094	914	914	914	914	1
565	20231120	092800	23946180	914	910	914	910	6871
566	20231120	092700	17689202	910	911	911	910	2880
567	20231120	092600	15068343	911	911	911	911	1367
568	20231120	092500	13823006	911	911	911	911	60
569	20231120	092400	13768346	911	911	911	911	733
570	20231120	092300	13100583	911	911	911	911	61
571	20231120	092200	13045012	911	911	911	911	4360
572	20231120	092100	9073052	911	911	911	910	55
573	20231120	092000	9022956	911	911	911	911	3002
574	20231120	091900	6288134	911	914	914	910	58
575	20231120	091800	6235294	914	914	914	914	1
576	20231120	091700	6234380	914	914	914	914	11
577	20231120	091600	6224326	914	914	914	914	1
578	20231120	091500	6223412	914	914	914	914	2
579	20231120	091400	6221584	914	914	914	914	1
580	20231120	091300	6220670	914	914	914	914	1
581	20231120	091200	6219756	914	914	914	914	1
582	20231120	091100	6218842	914	914	914	914	1
583	20231120	091000	6217928	914	914	914	914	2
584	20231120	090900	6216100	914	914	914	914	1
585	20231120	090800	6215186	914	914	914	914	20
586	20231120	090700	6196906	914	914	914	914	1
587	20231120	090600	6195992	914	914	914	914	579
588	20231120	090500	5666786	914	914	914	914	102
589	20231120	090400	5573558	914	914	914	914	1
590	20231120	090300	5572644	914	914	914	914	1
591	20231120	090200	5571730	910	911	914	910	1077
592	20231120	090100	4591623	914	914	914	914	1
593	20231120	090000	4590709	914	915	915	914	5018