KissMeData/079190/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	193900	80791766	980	980	980	980	1668
3	20231122	193800	80791766	980	980	980	980	0
4	20231122	193700	80791766	980	980	980	980	0
5	20231122	193600	80791766	980	980	980	980	0
6	20231122	193500	80791766	980	980	980	980	0
7	20231122	193400	80791766	980	980	980	980	0
8	20231122	193300	80791766	980	980	980	980	0
9	20231122	193200	80791766	980	980	980	980	0
10	20231122	193100	80791766	980	980	980	980	0
11	20231122	193000	80791766	980	980	980	980	0
12	20231122	192900	80791766	980	980	980	980	0
13	20231122	192800	80791766	980	980	980	980	0
14	20231122	192700	80791766	980	980	980	980	0
15	20231122	192600	80791766	980	980	980	980	0
16	20231122	192500	80791766	980	980	980	980	0
17	20231122	192400	80791766	980	980	980	980	0
18	20231122	192300	80791766	980	980	980	980	0
19	20231122	192200	80791766	980	980	980	980	0
20	20231122	192100	80791766	980	980	980	980	0
21	20231122	192000	80791766	980	980	980	980	0
22	20231122	191900	80791766	980	980	980	980	0
23	20231122	191800	80791766	980	980	980	980	0
24	20231122	191700	80791766	980	980	980	980	0
25	20231122	191600	80791766	980	980	980	980	0
26	20231122	191500	80791766	980	980	980	980	0
27	20231122	191400	80791766	980	980	980	980	0
28	20231122	191300	80791766	980	980	980	980	0
29	20231122	191200	80791766	980	980	980	980	0
30	20231122	191100	80791766	980	980	980	980	0
31	20231122	191000	80791766	980	980	980	980	0
32	20231122	190900	80791766	980	980	980	980	1668
33	20231122	190800	80791766	980	980	980	980	0
34	20231122	190700	80791766	980	980	980	980	0
35	20231122	190600	80791766	980	980	980	980	0
36	20231122	190500	80791766	980	980	980	980	0
37	20231122	190400	80791766	980	980	980	980	0
38	20231122	190300	80791766	980	980	980	980	0
39	20231122	190200	80791766	980	980	980	980	0
40	20231122	190100	80791766	980	980	980	980	0
41	20231122	190000	80791766	980	980	980	980	0
42	20231122	185900	80791766	980	980	980	980	0
43	20231122	185800	80791766	980	980	980	980	0
44	20231122	185700	80791766	980	980	980	980	0
45	20231122	185600	80791766	980	980	980	980	0
46	20231122	185500	80791766	980	980	980	980	0
47	20231122	185400	80791766	980	980	980	980	0
48	20231122	185300	80791766	980	980	980	980	0
49	20231122	185200	80791766	980	980	980	980	0
50	20231122	185100	80791766	980	980	980	980	0
51	20231122	185000	80791766	980	980	980	980	0
52	20231122	184900	80791766	980	980	980	980	0
53	20231122	184800	80791766	980	980	980	980	0
54	20231122	184700	80791766	980	980	980	980	0
55	20231122	184600	80791766	980	980	980	980	0
56	20231122	184500	80791766	980	980	980	980	0
57	20231122	184400	80791766	980	980	980	980	0
58	20231122	184300	80791766	980	980	980	980	0
59	20231122	184200	80791766	980	980	980	980	0
60	20231122	184100	80791766	980	980	980	980	0
61	20231122	184000	80791766	980	980	980	980	0
62	20231122	183900	80791766	980	980	980	980	1668
63	20231122	183800	80791766	980	980	980	980	0
64	20231122	183700	80791766	980	980	980	980	0
65	20231122	183600	80791766	980	980	980	980	0
66	20231122	183500	80791766	980	980	980	980	0
67	20231122	183400	80791766	980	980	980	980	0
68	20231122	183300	80791766	980	980	980	980	0
69	20231122	183200	80791766	980	980	980	980	0
70	20231122	183100	80791766	980	980	980	980	0
71	20231122	183000	80791766	980	980	980	980	0
72	20231122	182900	80791766	980	980	980	980	0
73	20231122	182800	80791766	980	980	980	980	0
74	20231122	182700	80791766	980	980	980	980	0
75	20231122	182600	80791766	980	980	980	980	0
76	20231122	182500	80791766	980	980	980	980	0
77	20231122	182400	80791766	980	980	980	980	0
78	20231122	182300	80791766	980	980	980	980	0
79	20231122	182200	80791766	980	980	980	980	0
80	20231122	182100	80791766	980	980	980	980	0
81	20231122	182000	80791766	980	980	980	980	0
82	20231122	181900	80791766	980	980	980	980	0
83	20231122	181800	80791766	980	980	980	980	0
84	20231122	181700	80791766	980	980	980	980	0
85	20231122	181600	80791766	980	980	980	980	0
86	20231122	181500	80791766	980	980	980	980	0
87	20231122	181400	80791766	980	980	980	980	0
88	20231122	181300	80791766	980	980	980	980	0
89	20231122	181200	80791766	980	980	980	980	0
90	20231122	181100	80791766	980	980	980	980	0
91	20231122	181000	80791766	980	980	980	980	0
92	20231122	180900	80791766	980	980	980	980	1668
93	20231122	180800	80791766	980	980	980	980	0
94	20231122	180700	80791766	980	980	980	980	0
95	20231122	180600	80791766	980	980	980	980	0
96	20231122	180500	80791766	980	980	980	980	0
97	20231122	180400	80791766	980	980	980	980	0
98	20231122	180300	80791766	980	980	980	980	0
99	20231122	180200	80791766	980	980	980	980	0
100	20231122	180100	80791766	980	980	980	980	0
101	20231122	180000	80791766	980	980	980	980	0
102	20231122	175900	80791766	980	980	980	980	0
103	20231122	175800	80791766	980	980	980	980	0
104	20231122	175700	80791766	980	980	980	980	0
105	20231122	175600	80791766	980	980	980	980	0
106	20231122	175500	80791766	980	980	980	980	0
107	20231122	175400	80791766	980	980	980	980	0
108	20231122	175300	80791766	980	980	980	980	0
109	20231122	175200	80791766	980	980	980	980	0
110	20231122	175100	80791766	980	980	980	980	0
111	20231122	175000	80791766	980	980	980	980	0
112	20231122	174900	80791766	980	980	980	980	0
113	20231122	174800	80791766	980	980	980	980	0
114	20231122	174700	80791766	980	980	980	980	0
115	20231122	174600	80791766	980	980	980	980	0
116	20231122	174500	80791766	980	980	980	980	0
117	20231122	174400	80791766	980	980	980	980	0
118	20231122	174300	80791766	980	980	980	980	0
119	20231122	174200	80791766	980	980	980	980	0
120	20231122	174100	80791766	980	980	980	980	0
121	20231122	174000	80791766	980	980	980	980	0
122	20231122	173900	80791766	980	980	980	980	1668
123	20231122	173800	80791766	980	980	980	980	0
124	20231122	173700	80791766	980	980	980	980	0
125	20231122	173600	80791766	980	980	980	980	0
126	20231122	173500	80791766	980	980	980	980	0
127	20231122	173400	80791766	980	980	980	980	0
128	20231122	173300	80791766	980	980	980	980	0
129	20231122	173200	80791766	980	980	980	980	0
130	20231122	173100	80791766	980	980	980	980	0
131	20231122	173000	80791766	980	980	980	980	0
132	20231122	172900	80791766	980	980	980	980	0
133	20231122	172800	80791766	980	980	980	980	0
134	20231122	172700	80791766	980	980	980	980	0
135	20231122	172600	80791766	980	980	980	980	0
136	20231122	172500	80791766	980	980	980	980	0
137	20231122	172400	80791766	980	980	980	980	0
138	20231122	172300	80791766	980	980	980	980	0
139	20231122	172200	80791766	980	980	980	980	0
140	20231122	172100	80791766	980	980	980	980	0
141	20231122	172000	80791766	980	980	980	980	0
142	20231122	171900	80791766	980	980	980	980	0
143	20231122	171800	80791766	980	980	980	980	0
144	20231122	171700	80791766	980	980	980	980	0
145	20231122	171600	80791766	980	980	980	980	0
146	20231122	171500	80791766	980	980	980	980	0
147	20231122	171400	80791766	980	980	980	980	0
148	20231122	171300	80791766	980	980	980	980	0
149	20231122	171200	80791766	980	980	980	980	0
150	20231122	171100	80791766	980	980	980	980	0
151	20231122	171000	80791766	980	980	980	980	0
152	20231122	170900	80791766	980	980	980	980	1668
153	20231122	170800	80791766	980	980	980	980	0
154	20231122	170700	80791766	980	980	980	980	0
155	20231122	170600	80791766	980	980	980	980	0
156	20231122	170500	80791766	980	980	980	980	0
157	20231122	170400	80791766	980	980	980	980	0
158	20231122	170300	80791766	980	980	980	980	0
159	20231122	170200	80791766	980	980	980	980	0
160	20231122	170100	80791766	980	980	980	980	0
161	20231122	170000	80791766	980	980	980	980	0
162	20231122	165900	80791766	980	980	980	980	0
163	20231122	165800	80791766	980	980	980	980	0
164	20231122	165700	80791766	980	980	980	980	0
165	20231122	165600	80791766	980	980	980	980	0
166	20231122	165500	80791766	980	980	980	980	0
167	20231122	165400	80791766	980	980	980	980	0
168	20231122	165300	80791766	980	980	980	980	0
169	20231122	165200	80791766	980	980	980	980	0
170	20231122	165100	80791766	980	980	980	980	0
171	20231122	165000	80791766	980	980	980	980	0
172	20231122	164900	80791766	980	980	980	980	0
173	20231122	164800	80791766	980	980	980	980	0
174	20231122	164700	80791766	980	980	980	980	0
175	20231122	164600	80791766	980	980	980	980	0
176	20231122	164500	80791766	980	980	980	980	0
177	20231122	164400	80791766	980	980	980	980	0
178	20231122	164300	80791766	980	980	980	980	0
179	20231122	164200	80791766	980	980	980	980	0
180	20231122	164100	80791766	980	980	980	980	0
181	20231122	164000	80791766	980	980	980	980	0
182	20231122	163900	80791766	980	980	980	980	1668
183	20231122	163800	80791766	980	980	980	980	0
184	20231122	163700	80791766	980	980	980	980	0
185	20231122	163600	80791766	980	980	980	980	0
186	20231122	163500	80791766	980	980	980	980	0
187	20231122	163400	80791766	980	980	980	980	0
188	20231122	163300	80791766	980	980	980	980	0
189	20231122	163200	80791766	980	980	980	980	0
190	20231122	163100	80791766	980	980	980	980	0
191	20231122	163000	80791766	980	980	980	980	0
192	20231122	162900	80791766	980	980	980	980	0
193	20231122	162800	80791766	980	980	980	980	0
194	20231122	162700	80791766	980	980	980	980	0
195	20231122	162600	80791766	980	980	980	980	0
196	20231122	162500	80791766	980	980	980	980	0
197	20231122	162400	80791766	980	980	980	980	0
198	20231122	162300	80791766	980	980	980	980	0
199	20231122	162200	80791766	980	980	980	980	0
200	20231122	162100	80791766	980	980	980	980	0
201	20231122	162000	80791766	980	980	980	980	0
202	20231122	161900	80791766	980	980	980	980	0
203	20231122	161800	80791766	980	980	980	980	0
204	20231122	161700	80791766	980	980	980	980	0
205	20231122	161600	80791766	980	980	980	980	0
206	20231122	161500	80791766	980	980	980	980	0
207	20231122	161400	80791766	980	980	980	980	0
208	20231122	161300	80791766	980	980	980	980	0
209	20231122	161200	80791766	980	980	980	980	0
210	20231122	161100	80791766	980	980	980	980	0
211	20231122	161000	80791766	980	980	980	980	0
212	20231122	160900	80791766	980	980	980	980	1668
213	20231122	160800	80791766	980	980	980	980	0
214	20231122	160700	80791766	980	980	980	980	0
215	20231122	160600	80791766	980	980	980	980	0
216	20231122	160500	80791766	980	980	980	980	0
217	20231122	160400	80791766	980	980	980	980	0
218	20231122	160300	80791766	980	980	980	980	0
219	20231122	160200	80791766	980	980	980	980	0
220	20231122	160100	80791766	980	980	980	980	0
221	20231122	160000	80791766	980	980	980	980	0
222	20231122	155900	80791766	980	980	980	980	0
223	20231122	155800	80791766	980	980	980	980	0
224	20231122	155700	80791766	980	980	980	980	0
225	20231122	155600	80791766	980	980	980	980	0
226	20231122	155500	80791766	980	980	980	980	0
227	20231122	155400	80791766	980	980	980	980	0
228	20231122	155300	80791766	980	980	980	980	0
229	20231122	155200	80791766	980	980	980	980	0
230	20231122	155100	80791766	980	980	980	980	0
231	20231122	155000	80791766	980	980	980	980	0
232	20231122	154900	80791766	980	980	980	980	0
233	20231122	154800	80791766	980	980	980	980	0
234	20231122	154700	80791766	980	980	980	980	0
235	20231122	154600	80791766	980	980	980	980	0
236	20231122	154500	80791766	980	980	980	980	0
237	20231122	154400	80791766	980	980	980	980	0
238	20231122	154300	80791766	980	980	980	980	0
239	20231122	154200	80791766	980	980	980	980	0
240	20231122	154100	80791766	980	980	980	980	0
241	20231122	154000	80791766	980	980	980	980	0
242	20231122	153900	80791766	980	980	980	980	1668
243	20231122	153800	80791766	980	980	980	980	0
244	20231122	153700	80791766	980	980	980	980	0
245	20231122	153600	80791766	980	980	980	980	0
246	20231122	153500	80791766	980	980	980	980	0
247	20231122	153400	80791766	980	980	980	980	0
248	20231122	153300	80791766	980	980	980	980	0
249	20231122	153200	80791766	980	980	980	980	0
250	20231122	153100	80791766	980	980	980	980	0
251	20231122	153000	80791766	980	980	980	980	1668
252	20231122	152900	79157126	979	979	979	979	0
253	20231122	152800	79157126	979	979	979	979	0
254	20231122	152700	79157126	979	979	979	979	0
255	20231122	152600	79157126	979	979	979	979	0
256	20231122	152500	79157126	979	979	979	979	0
257	20231122	152400	79157126	979	979	979	979	0
258	20231122	152300	79157126	979	979	979	979	0
259	20231122	152200	79157126	979	979	979	979	0
260	20231122	152100	79157126	979	979	979	979	0
261	20231122	152000	79157126	979	979	979	979	0
262	20231122	151900	79157126	979	978	979	978	3
263	20231122	151800	79154190	979	979	979	979	1
264	20231122	151700	79153211	970	975	979	970	1263
265	20231122	151600	77920029	975	975	975	975	2
266	20231122	151500	77918079	975	975	975	975	0
267	20231122	151400	77918079	975	975	975	975	0
268	20231122	151300	77918079	975	975	975	975	0
269	20231122	151200	77918079	975	975	975	975	87
270	20231122	151100	77833254	979	975	979	975	365
271	20231122	151000	77477375	975	975	975	975	0
272	20231122	150900	77477375	975	975	975	975	0
273	20231122	150800	77477375	975	975	975	975	500
274	20231122	150700	76989875	975	977	978	975	378
275	20231122	150600	76620720	977	978	978	975	1025
276	20231122	150500	75621291	978	979	979	978	5
277	20231122	150400	75616397	979	979	979	979	16
278	20231122	150300	75600733	980	978	980	978	25
279	20231122	150200	75576257	980	979	980	978	30
280	20231122	150100	75546912	980	979	980	979	45
281	20231122	150000	75502856	980	979	980	979	721
282	20231122	145900	74796996	977	977	977	977	501
283	20231122	145800	74307519	977	974	977	974	126
284	20231122	145700	74184518	974	975	975	974	71
285	20231122	145600	74115356	970	973	975	970	1949
286	20231122	145500	72223047	970	970	970	970	0
287	20231122	145400	72223047	970	970	970	970	0
288	20231122	145300	72223047	970	970	970	970	0
289	20231122	145200	72223047	970	970	970	970	30
290	20231122	145100	72193947	970	971	971	970	5200
291	20231122	145000	67146528	977	977	977	977	0
292	20231122	144900	67146528	977	977	977	977	0
293	20231122	144800	67146528	977	977	977	977	0
294	20231122	144700	67146528	977	978	978	970	10001
295	20231122	144600	57420346	980	980	980	980	0
296	20231122	144500	57420346	980	980	980	980	0
297	20231122	144400	57420346	980	980	980	980	0
298	20231122	144300	57420346	980	980	980	980	0
299	20231122	144200	57420346	980	980	980	980	1
300	20231122	144100	57419366	979	979	979	979	52
301	20231122	144000	57368458	980	980	980	980	0
302	20231122	143900	57368458	980	980	980	980	0
303	20231122	143800	57368458	980	980	980	980	0
304	20231122	143700	57368458	980	980	980	980	0
305	20231122	143600	57368458	980	980	980	980	0
306	20231122	143500	57368458	980	980	980	980	700
307	20231122	143400	56682458	980	980	980	980	0
308	20231122	143300	56682458	980	980	980	980	333
309	20231122	143200	56356118	983	983	983	983	0
310	20231122	143100	56356118	983	983	983	983	686
311	20231122	143000	55681780	984	984	984	984	0
312	20231122	142900	55681780	984	984	984	984	0
313	20231122	142800	55681780	984	984	984	984	1
314	20231122	142700	55680796	985	981	985	981	26
315	20231122	142600	55655286	985	985	985	985	1
316	20231122	142500	55654301	980	980	980	980	0
317	20231122	142400	55654301	980	980	980	980	0
318	20231122	142300	55654301	980	980	980	980	11
319	20231122	142200	55643521	985	985	985	985	0
320	20231122	142100	55643521	985	985	985	985	0
321	20231122	142000	55643521	985	985	985	985	0
322	20231122	141900	55643521	985	985	985	985	2
323	20231122	141800	55641551	980	980	980	980	0
324	20231122	141700	55641551	980	980	980	980	3800
325	20231122	141600	51917551	980	980	980	980	0
326	20231122	141500	51917551	980	980	980	980	0
327	20231122	141400	51917551	980	980	980	980	0
328	20231122	141300	51917551	980	980	980	980	0
329	20231122	141200	51917551	980	980	980	980	831
330	20231122	141100	51103171	980	980	980	980	0
331	20231122	141000	51103171	980	980	980	980	17
332	20231122	140900	51086511	980	980	980	980	0
333	20231122	140800	51086511	980	980	980	980	110
334	20231122	140700	50978711	985	985	985	985	1
335	20231122	140600	50977726	980	980	980	980	0
336	20231122	140500	50977726	980	980	980	980	0
337	20231122	140400	50977726	980	980	980	980	98
338	20231122	140300	50881686	980	980	980	980	0
339	20231122	140200	50881686	980	980	980	980	0
340	20231122	140100	50881686	980	980	980	980	2000
341	20231122	140000	48921686	980	981	981	980	1210
342	20231122	135900	47735686	980	980	980	980	0
343	20231122	135800	47735686	980	980	980	980	0
344	20231122	135700	47735686	980	980	980	980	0
345	20231122	135600	47735686	980	982	982	980	1604
346	20231122	135500	46163763	985	985	985	985	0
347	20231122	135400	46163763	985	985	985	985	0
348	20231122	135300	46163763	985	985	985	985	0
349	20231122	135200	46163763	985	983	985	983	4
350	20231122	135100	46159828	983	983	983	983	0
351	20231122	135000	46159828	983	983	983	983	71
352	20231122	134900	46090035	983	983	983	983	0
353	20231122	134800	46090035	983	985	985	983	4
354	20231122	134700	46086100	985	985	985	985	0
355	20231122	134600	46086100	985	985	985	985	0
356	20231122	134500	46086100	985	985	985	985	0
357	20231122	134400	46086100	985	985	985	985	0
358	20231122	134300	46086100	985	985	985	985	51
359	20231122	134200	46035865	985	985	985	985	0
360	20231122	134100	46035865	985	985	985	985	0
361	20231122	134000	46035865	985	985	985	985	0
362	20231122	133900	46035865	985	985	985	985	0
363	20231122	133800	46035865	985	985	985	985	0
364	20231122	133700	46035865	985	985	985	985	0
365	20231122	133600	46035865	985	985	985	985	0
366	20231122	133500	46035865	985	985	985	985	0
367	20231122	133400	46035865	985	985	985	985	0
368	20231122	133300	46035865	985	985	985	985	0
369	20231122	133200	46035865	985	984	985	984	997
370	20231122	133100	45054304	983	983	983	983	29
371	20231122	133000	45025797	983	983	983	983	0
372	20231122	132900	45025797	983	983	983	983	0
373	20231122	132800	45025797	983	983	983	983	0
374	20231122	132700	45025797	983	984	984	983	1020
375	20231122	132600	44022121	982	982	982	982	0
376	20231122	132500	44022121	982	982	982	982	11
377	20231122	132400	44011319	982	982	982	982	0
378	20231122	132300	44011319	982	982	982	982	0
379	20231122	132200	44011319	982	979	982	979	28
380	20231122	132100	43983901	978	978	978	978	0
381	20231122	132000	43983901	978	978	978	978	0
382	20231122	131900	43983901	978	978	978	978	0
383	20231122	131800	43983901	978	978	978	978	200
384	20231122	131700	43788301	978	978	978	978	169
385	20231122	131600	43623019	979	979	979	979	0
386	20231122	131500	43623019	979	983	983	979	237
387	20231122	131400	43390177	982	983	983	982	2
388	20231122	131300	43388212	982	982	982	982	15
389	20231122	131200	43373482	982	982	982	982	1
390	20231122	131100	43372500	982	981	982	981	91
391	20231122	131000	43283228	984	984	984	984	0
392	20231122	130900	43283228	984	984	984	984	0
393	20231122	130800	43283228	984	984	984	984	0
394	20231122	130700	43283228	984	984	984	984	0
395	20231122	130600	43283228	984	984	984	984	0
396	20231122	130500	43283228	984	984	984	984	0
397	20231122	130400	43283228	984	984	984	984	0
398	20231122	130300	43283228	984	984	984	984	0
399	20231122	130200	43283228	984	984	984	984	0
400	20231122	130100	43283228	984	984	984	984	0
401	20231122	130000	43283228	984	984	984	984	0
402	20231122	125900	43283228	984	984	984	984	0
403	20231122	125800	43283228	984	984	984	984	0
404	20231122	125700	43283228	984	984	984	984	0
405	20231122	125600	43283228	984	984	984	984	0
406	20231122	125500	43283228	984	984	984	984	113
407	20231122	125400	43172036	984	984	984	984	0
408	20231122	125300	43172036	984	984	984	984	0
409	20231122	125200	43172036	984	984	984	984	0
410	20231122	125100	43172036	984	984	984	984	9
411	20231122	125000	43163180	984	984	984	984	9
412	20231122	124900	43154324	984	984	984	984	46
413	20231122	124800	43109060	984	984	984	984	214
414	20231122	124700	42898484	978	978	978	978	500
415	20231122	124600	42409484	979	979	979	979	0
416	20231122	124500	42409484	979	979	979	979	0
417	20231122	124400	42409484	979	979	979	979	1
418	20231122	124300	42408505	978	979	979	978	8
419	20231122	124200	42400674	979	979	979	979	2
420	20231122	124100	42398716	979	979	979	979	0
421	20231122	124000	42398716	979	979	979	979	348
422	20231122	123900	42058024	985	985	985	985	0
423	20231122	123800	42058024	985	985	985	985	0
424	20231122	123700	42058024	985	985	985	985	0
425	20231122	123600	42058024	985	985	985	985	0
426	20231122	123500	42058024	985	985	985	985	0
427	20231122	123400	42058024	985	979	985	978	3001
428	20231122	123300	39122839	985	979	985	978	880
429	20231122	123200	38261883	985	985	985	985	0
430	20231122	123100	38261883	985	985	985	985	1
431	20231122	123000	38260898	979	979	979	979	0
432	20231122	122900	38260898	979	979	979	979	0
433	20231122	122800	38260898	979	980	980	979	365
434	20231122	122700	37903562	980	980	980	980	130
435	20231122	122600	37776162	985	985	985	985	0
436	20231122	122500	37776162	985	985	985	985	0
437	20231122	122400	37776162	985	985	985	985	0
438	20231122	122300	37776162	985	985	985	985	0
439	20231122	122200	37776162	985	983	985	980	501
440	20231122	122100	37285168	986	986	986	986	0
441	20231122	122000	37285168	986	986	986	986	0
442	20231122	121900	37285168	986	986	986	986	0
443	20231122	121800	37285168	986	986	986	986	0
444	20231122	121700	37285168	986	986	986	986	0
445	20231122	121600	37285168	986	986	986	986	0
446	20231122	121500	37285168	986	986	986	986	0
447	20231122	121400	37285168	986	986	986	986	0
448	20231122	121300	37285168	986	986	986	986	0
449	20231122	121200	37285168	986	986	986	986	0
450	20231122	121100	37285168	986	986	986	986	3
451	20231122	121000	37282210	986	985	986	985	10
452	20231122	120900	37272351	986	986	986	986	0
453	20231122	120800	37272351	986	986	986	986	0
454	20231122	120700	37272351	986	986	986	986	0
455	20231122	120600	37272351	986	986	986	986	0
456	20231122	120500	37272351	986	986	986	986	29
457	20231122	120400	37243757	986	986	986	986	0
458	20231122	120300	37243757	986	986	986	986	0
459	20231122	120200	37243757	986	986	986	986	0
460	20231122	120100	37243757	986	986	986	986	0
461	20231122	120000	37243757	986	986	986	986	1
462	20231122	115900	37242771	986	986	986	986	0
463	20231122	115800	37242771	986	986	986	986	0
464	20231122	115700	37242771	986	986	986	986	0
465	20231122	115600	37242771	986	986	986	986	0
466	20231122	115500	37242771	986	986	986	986	0
467	20231122	115400	37242771	986	986	986	986	0
468	20231122	115300	37242771	986	986	986	986	0
469	20231122	115200	37242771	986	986	986	986	1143
470	20231122	115100	36115773	987	987	987	987	0
471	20231122	115000	36115773	987	987	987	987	0
472	20231122	114900	36115773	987	987	987	987	10
473	20231122	114800	36105903	987	987	987	987	0
474	20231122	114700	36105903	987	987	987	987	0
475	20231122	114600	36105903	987	987	987	987	0
476	20231122	114500	36105903	987	987	987	987	1
477	20231122	114400	36104916	986	986	986	986	0
478	20231122	114300	36104916	986	987	987	986	110
479	20231122	114200	35996356	987	987	987	987	0
480	20231122	114100	35996356	987	987	987	987	3
481	20231122	114000	35993395	987	987	987	987	1
482	20231122	113900	35992408	987	987	987	987	0
483	20231122	113800	35992408	987	987	987	987	0
484	20231122	113700	35992408	987	987	987	987	199
485	20231122	113600	35795995	987	987	987	987	0
486	20231122	113500	35795995	987	987	987	987	0
487	20231122	113400	35795995	987	987	987	987	0
488	20231122	113300	35795995	987	987	987	987	0
489	20231122	113200	35795995	987	987	987	987	0
490	20231122	113100	35795995	987	987	987	987	1
491	20231122	113000	35795008	986	986	986	986	0
492	20231122	112900	35795008	986	985	986	985	369
493	20231122	112800	35431218	989	989	989	989	0
494	20231122	112700	35431218	989	989	989	989	0
495	20231122	112600	35431218	989	989	989	989	11
496	20231122	112500	35420339	989	989	989	989	0
497	20231122	112400	35420339	989	989	989	989	10
498	20231122	112300	35410449	990	990	990	990	0
499	20231122	112200	35410449	990	990	990	990	2
500	20231122	112100	35408469	991	991	991	991	0
501	20231122	112000	35408469	991	991	991	991	1
502	20231122	111900	35407478	982	982	982	982	0
503	20231122	111800	35407478	982	982	982	982	0
504	20231122	111700	35407478	982	982	982	982	0
505	20231122	111600	35407478	982	982	982	982	0
506	20231122	111500	35407478	982	982	982	982	0
507	20231122	111400	35407478	982	983	983	982	15
508	20231122	111300	35392747	982	982	982	982	0
509	20231122	111200	35392747	982	982	982	982	0
510	20231122	111100	35392747	982	983	983	982	87
511	20231122	111000	35307247	992	992	992	992	0
512	20231122	110900	35307247	992	992	992	992	0
513	20231122	110800	35307247	992	992	992	992	0
514	20231122	110700	35307247	992	992	992	992	0
515	20231122	110600	35307247	992	992	992	992	434
516	20231122	110500	34876719	991	991	991	991	121
517	20231122	110400	34756808	981	981	981	981	1
518	20231122	110300	34755827	992	992	992	992	0
519	20231122	110200	34755827	992	992	992	992	0
520	20231122	110100	34755827	992	992	992	992	1
521	20231122	110000	34754835	978	978	978	978	0
522	20231122	105900	34754835	978	978	978	978	0
523	20231122	105800	34754835	978	978	978	978	0
524	20231122	105700	34754835	978	978	978	978	0
525	20231122	105600	34754835	978	978	978	978	0
526	20231122	105500	34754835	978	978	978	978	0
527	20231122	105400	34754835	978	978	978	978	0
528	20231122	105300	34754835	978	978	978	978	0
529	20231122	105200	34754835	978	988	988	978	4698
530	20231122	105100	30133803	985	985	985	985	1
531	20231122	105000	30132818	994	994	994	994	202
532	20231122	104900	29932030	995	990	995	990	781
533	20231122	104800	29157571	990	983	990	983	4066
534	20231122	104700	25143217	983	983	983	983	5829
535	20231122	104600	19413310	983	983	983	983	0
536	20231122	104500	19413310	983	983	983	983	0
537	20231122	104400	19413310	983	983	983	983	1
538	20231122	104300	19412327	983	983	983	983	0
539	20231122	104200	19412327	983	983	983	983	0
540	20231122	104100	19412327	983	983	983	983	498
541	20231122	104000	18922793	983	983	983	983	23
542	20231122	103900	18900184	982	982	982	982	0
543	20231122	103800	18900184	982	982	982	982	0
544	20231122	103700	18900184	982	982	982	982	0
545	20231122	103600	18900184	982	982	982	982	12
546	20231122	103500	18888400	982	982	982	982	390
547	20231122	103400	18505420	982	982	982	982	0
548	20231122	103300	18505420	982	982	982	982	0
549	20231122	103200	18505420	982	982	982	982	0
550	20231122	103100	18505420	982	982	982	982	0
551	20231122	103000	18505420	982	978	982	977	21
552	20231122	102900	18484888	982	982	982	982	0
553	20231122	102800	18484888	982	982	982	982	100
554	20231122	102700	18386688	982	982	982	982	777
555	20231122	102600	17623674	982	982	982	982	0
556	20231122	102500	17623674	982	982	982	982	0
557	20231122	102400	17623674	982	982	982	982	0
558	20231122	102300	17623674	982	982	982	982	0
559	20231122	102200	17623674	982	982	982	982	0
560	20231122	102100	17623674	982	979	983	979	1100
561	20231122	102000	16544030	979	979	979	979	0
562	20231122	101900	16544030	979	976	979	975	10001
563	20231122	101800	6783955	979	976	979	976	501
564	20231122	101700	6294976	979	976	979	976	5
565	20231122	101600	6290093	976	976	976	976	565
566	20231122	101500	5738653	979	979	979	979	0
567	20231122	101400	5738653	979	979	979	979	0
568	20231122	101300	5738653	979	979	979	979	0
569	20231122	101200	5738653	979	979	979	979	5
570	20231122	101100	5733758	979	979	979	979	7
571	20231122	101000	5726905	981	981	981	981	0
572	20231122	100900	5726905	981	980	981	980	1019
573	20231122	100800	4727277	981	981	981	981	0
574	20231122	100700	4727277	981	981	981	981	0
575	20231122	100600	4727277	981	981	981	981	300
576	20231122	100500	4432977	975	975	975	975	1
577	20231122	100400	4432002	981	981	981	981	0
578	20231122	100300	4432002	981	981	981	981	0
579	20231122	100200	4432002	981	981	981	981	0
580	20231122	100100	4432002	981	981	981	981	11
581	20231122	100000	4421211	981	981	981	981	0
582	20231122	095900	4421211	981	981	981	981	0
583	20231122	095800	4421211	981	980	981	980	2
584	20231122	095700	4419250	978	978	978	978	1
585	20231122	095600	4418272	979	979	979	979	38
586	20231122	095500	4381070	979	979	979	979	0
587	20231122	095400	4381070	979	979	979	979	0
588	20231122	095300	4381070	979	979	979	979	3
589	20231122	095200	4378133	979	979	979	979	21
590	20231122	095100	4357574	974	974	974	974	0
591	20231122	095000	4357574	974	975	975	974	920
592	20231122	094900	3460894	981	981	981	981	0
593	20231122	094800	3460894	981	981	981	981	0
594	20231122	094700	3460894	981	981	981	981	0
595	20231122	094600	3460894	981	981	981	981	3
596	20231122	094500	3457951	981	981	981	981	0
597	20231122	094400	3457951	981	981	981	981	1
598	20231122	094300	3456970	978	979	981	978	1213
599	20231122	094200	2270454	980	980	980	980	1
600	20231122	094100	2269474	982	982	982	982	0
601	20231122	094000	2269474	982	982	982	982	367
602	20231122	093900	1909080	983	983	983	983	23
603	20231122	093800	1886471	983	983	983	983	0
604	20231122	093700	1886471	983	983	983	983	1
605	20231122	093600	1885488	983	983	983	982	5
606	20231122	093500	1880576	982	982	982	982	103
607	20231122	093400	1779430	982	982	982	982	1
608	20231122	093300	1778448	982	982	982	982	27
609	20231122	093200	1751934	980	980	980	980	2
610	20231122	093100	1749974	980	983	983	980	746
611	20231122	093000	1018891	983	983	983	983	0
612	20231122	092900	1018891	983	983	983	983	0
613	20231122	092800	1018891	983	983	983	983	4
614	20231122	092700	1014959	983	983	983	983	0
615	20231122	092600	1014959	983	983	983	983	0
616	20231122	092500	1014959	983	983	983	983	0
617	20231122	092400	1014959	983	983	983	983	0
618	20231122	092300	1014959	983	983	983	983	0
619	20231122	092200	1014959	983	983	983	983	0
620	20231122	092100	1014959	983	982	983	979	22
621	20231122	092000	993411	983	983	983	983	0
622	20231122	091900	993411	983	983	983	983	10
623	20231122	091800	983581	983	983	983	983	0
624	20231122	091700	983581	983	983	983	983	1
625	20231122	091600	982598	983	983	983	983	4
626	20231122	091500	978666	983	983	983	983	0
627	20231122	091400	978666	983	983	983	983	0
628	20231122	091300	978666	983	983	983	983	539
629	20231122	091200	448829	982	982	982	982	18
630	20231122	091100	431153	983	983	983	983	0
631	20231122	091000	431153	983	982	983	982	3
632	20231122	090900	428206	983	982	983	982	39
633	20231122	090800	389870	983	980	983	980	3
634	20231122	090700	386925	980	978	980	978	43
635	20231122	090600	344827	978	978	978	978	0
636	20231122	090500	344827	978	978	978	978	1
637	20231122	090400	343849	974	975	975	974	50
638	20231122	090300	295148	980	980	980	980	1
639	20231122	090200	294168	976	976	976	976	4
640	20231122	090100	290264	976	976	976	976	5
641	20231122	090000	285384	976	974	976	974	293