KissMeData/131760/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	200200	150879826	982	982	982	982	3041
3	20231122	200100	150879826	982	982	982	982	0
4	20231122	200000	150879826	982	982	982	982	0
5	20231122	195900	150879826	982	982	982	982	0
6	20231122	195800	150879826	982	982	982	982	0
7	20231122	195700	150879826	982	982	982	982	0
8	20231122	195600	150879826	982	982	982	982	0
9	20231122	195500	150879826	982	982	982	982	0
10	20231122	195400	150879826	982	982	982	982	0
11	20231122	195300	150879826	982	982	982	982	0
12	20231122	195200	150879826	982	982	982	982	0
13	20231122	195100	150879826	982	982	982	982	0
14	20231122	195000	150879826	982	982	982	982	0
15	20231122	194900	150879826	982	982	982	982	0
16	20231122	194800	150879826	982	982	982	982	0
17	20231122	194700	150879826	982	982	982	982	0
18	20231122	194600	150879826	982	982	982	982	0
19	20231122	194500	150879826	982	982	982	982	0
20	20231122	194400	150879826	982	982	982	982	0
21	20231122	194300	150879826	982	982	982	982	0
22	20231122	194200	150879826	982	982	982	982	0
23	20231122	194100	150879826	982	982	982	982	0
24	20231122	194000	150879826	982	982	982	982	0
25	20231122	193900	150879826	982	982	982	982	0
26	20231122	193800	150879826	982	982	982	982	0
27	20231122	193700	150879826	982	982	982	982	0
28	20231122	193600	150879826	982	982	982	982	0
29	20231122	193500	150879826	982	982	982	982	0
30	20231122	193400	150879826	982	982	982	982	0
31	20231122	193300	150879826	982	982	982	982	0
32	20231122	193200	150879826	982	982	982	982	3041
33	20231122	193100	150879826	982	982	982	982	0
34	20231122	193000	150879826	982	982	982	982	0
35	20231122	192900	150879826	982	982	982	982	0
36	20231122	192800	150879826	982	982	982	982	0
37	20231122	192700	150879826	982	982	982	982	0
38	20231122	192600	150879826	982	982	982	982	0
39	20231122	192500	150879826	982	982	982	982	0
40	20231122	192400	150879826	982	982	982	982	0
41	20231122	192300	150879826	982	982	982	982	0
42	20231122	192200	150879826	982	982	982	982	0
43	20231122	192100	150879826	982	982	982	982	0
44	20231122	192000	150879826	982	982	982	982	0
45	20231122	191900	150879826	982	982	982	982	0
46	20231122	191800	150879826	982	982	982	982	0
47	20231122	191700	150879826	982	982	982	982	0
48	20231122	191600	150879826	982	982	982	982	0
49	20231122	191500	150879826	982	982	982	982	0
50	20231122	191400	150879826	982	982	982	982	0
51	20231122	191300	150879826	982	982	982	982	0
52	20231122	191200	150879826	982	982	982	982	0
53	20231122	191100	150879826	982	982	982	982	0
54	20231122	191000	150879826	982	982	982	982	0
55	20231122	190900	150879826	982	982	982	982	0
56	20231122	190800	150879826	982	982	982	982	0
57	20231122	190700	150879826	982	982	982	982	0
58	20231122	190600	150879826	982	982	982	982	0
59	20231122	190500	150879826	982	982	982	982	0
60	20231122	190400	150879826	982	982	982	982	0
61	20231122	190300	150879826	982	982	982	982	0
62	20231122	190200	150879826	982	982	982	982	3041
63	20231122	190100	150879826	982	982	982	982	0
64	20231122	190000	150879826	982	982	982	982	0
65	20231122	185900	150879826	982	982	982	982	0
66	20231122	185800	150879826	982	982	982	982	0
67	20231122	185700	150879826	982	982	982	982	0
68	20231122	185600	150879826	982	982	982	982	0
69	20231122	185500	150879826	982	982	982	982	0
70	20231122	185400	150879826	982	982	982	982	0
71	20231122	185300	150879826	982	982	982	982	0
72	20231122	185200	150879826	982	982	982	982	0
73	20231122	185100	150879826	982	982	982	982	0
74	20231122	185000	150879826	982	982	982	982	0
75	20231122	184900	150879826	982	982	982	982	0
76	20231122	184800	150879826	982	982	982	982	0
77	20231122	184700	150879826	982	982	982	982	0
78	20231122	184600	150879826	982	982	982	982	0
79	20231122	184500	150879826	982	982	982	982	0
80	20231122	184400	150879826	982	982	982	982	0
81	20231122	184300	150879826	982	982	982	982	0
82	20231122	184200	150879826	982	982	982	982	0
83	20231122	184100	150879826	982	982	982	982	0
84	20231122	184000	150879826	982	982	982	982	0
85	20231122	183900	150879826	982	982	982	982	0
86	20231122	183800	150879826	982	982	982	982	0
87	20231122	183700	150879826	982	982	982	982	0
88	20231122	183600	150879826	982	982	982	982	0
89	20231122	183500	150879826	982	982	982	982	0
90	20231122	183400	150879826	982	982	982	982	0
91	20231122	183300	150879826	982	982	982	982	0
92	20231122	183200	150879826	982	982	982	982	3041
93	20231122	183100	150879826	982	982	982	982	0
94	20231122	183000	150879826	982	982	982	982	0
95	20231122	182900	150879826	982	982	982	982	0
96	20231122	182800	150879826	982	982	982	982	0
97	20231122	182700	150879826	982	982	982	982	0
98	20231122	182600	150879826	982	982	982	982	0
99	20231122	182500	150879826	982	982	982	982	0
100	20231122	182400	150879826	982	982	982	982	0
101	20231122	182300	150879826	982	982	982	982	0
102	20231122	182200	150879826	982	982	982	982	0
103	20231122	182100	150879826	982	982	982	982	0
104	20231122	182000	150879826	982	982	982	982	0
105	20231122	181900	150879826	982	982	982	982	0
106	20231122	181800	150879826	982	982	982	982	0
107	20231122	181700	150879826	982	982	982	982	0
108	20231122	181600	150879826	982	982	982	982	0
109	20231122	181500	150879826	982	982	982	982	0
110	20231122	181400	150879826	982	982	982	982	0
111	20231122	181300	150879826	982	982	982	982	0
112	20231122	181200	150879826	982	982	982	982	0
113	20231122	181100	150879826	982	982	982	982	0
114	20231122	181000	150879826	982	982	982	982	0
115	20231122	180900	150879826	982	982	982	982	0
116	20231122	180800	150879826	982	982	982	982	0
117	20231122	180700	150879826	982	982	982	982	0
118	20231122	180600	150879826	982	982	982	982	0
119	20231122	180500	150879826	982	982	982	982	0
120	20231122	180400	150879826	982	982	982	982	0
121	20231122	180300	150879826	982	982	982	982	0
122	20231122	180200	150879826	982	982	982	982	3041
123	20231122	180100	150879826	982	982	982	982	0
124	20231122	180000	150879826	982	982	982	982	0
125	20231122	175900	150879826	982	982	982	982	0
126	20231122	175800	150879826	982	982	982	982	0
127	20231122	175700	150879826	982	982	982	982	0
128	20231122	175600	150879826	982	982	982	982	0
129	20231122	175500	150879826	982	982	982	982	0
130	20231122	175400	150879826	982	982	982	982	0
131	20231122	175300	150879826	982	982	982	982	0
132	20231122	175200	150879826	982	982	982	982	0
133	20231122	175100	150879826	982	982	982	982	0
134	20231122	175000	150879826	982	982	982	982	0
135	20231122	174900	150879826	982	982	982	982	0
136	20231122	174800	150879826	982	982	982	982	0
137	20231122	174700	150879826	982	982	982	982	0
138	20231122	174600	150879826	982	982	982	982	0
139	20231122	174500	150879826	982	982	982	982	0
140	20231122	174400	150879826	982	982	982	982	0
141	20231122	174300	150879826	982	982	982	982	0
142	20231122	174200	150879826	982	982	982	982	0
143	20231122	174100	150879826	982	982	982	982	0
144	20231122	174000	150879826	982	982	982	982	0
145	20231122	173900	150879826	982	982	982	982	0
146	20231122	173800	150879826	982	982	982	982	0
147	20231122	173700	150879826	982	982	982	982	0
148	20231122	173600	150879826	982	982	982	982	0
149	20231122	173500	150879826	982	982	982	982	0
150	20231122	173400	150879826	982	982	982	982	0
151	20231122	173300	150879826	982	982	982	982	0
152	20231122	173200	150879826	982	982	982	982	3041
153	20231122	173100	150879826	982	982	982	982	0
154	20231122	173000	150879826	982	982	982	982	0
155	20231122	172900	150879826	982	982	982	982	0
156	20231122	172800	150879826	982	982	982	982	0
157	20231122	172700	150879826	982	982	982	982	0
158	20231122	172600	150879826	982	982	982	982	0
159	20231122	172500	150879826	982	982	982	982	0
160	20231122	172400	150879826	982	982	982	982	0
161	20231122	172300	150879826	982	982	982	982	0
162	20231122	172200	150879826	982	982	982	982	0
163	20231122	172100	150879826	982	982	982	982	0
164	20231122	172000	150879826	982	982	982	982	0
165	20231122	171900	150879826	982	982	982	982	0
166	20231122	171800	150879826	982	982	982	982	0
167	20231122	171700	150879826	982	982	982	982	0
168	20231122	171600	150879826	982	982	982	982	0
169	20231122	171500	150879826	982	982	982	982	0
170	20231122	171400	150879826	982	982	982	982	0
171	20231122	171300	150879826	982	982	982	982	0
172	20231122	171200	150879826	982	982	982	982	0
173	20231122	171100	150879826	982	982	982	982	0
174	20231122	171000	150879826	982	982	982	982	0
175	20231122	170900	150879826	982	982	982	982	0
176	20231122	170800	150879826	982	982	982	982	0
177	20231122	170700	150879826	982	982	982	982	0
178	20231122	170600	150879826	982	982	982	982	0
179	20231122	170500	150879826	982	982	982	982	0
180	20231122	170400	150879826	982	982	982	982	0
181	20231122	170300	150879826	982	982	982	982	0
182	20231122	170200	150879826	982	982	982	982	3041
183	20231122	170100	150879826	982	982	982	982	0
184	20231122	170000	150879826	982	982	982	982	0
185	20231122	165900	150879826	982	982	982	982	0
186	20231122	165800	150879826	982	982	982	982	0
187	20231122	165700	150879826	982	982	982	982	0
188	20231122	165600	150879826	982	982	982	982	0
189	20231122	165500	150879826	982	982	982	982	0
190	20231122	165400	150879826	982	982	982	982	0
191	20231122	165300	150879826	982	982	982	982	0
192	20231122	165200	150879826	982	982	982	982	0
193	20231122	165100	150879826	982	982	982	982	0
194	20231122	165000	150879826	982	982	982	982	0
195	20231122	164900	150879826	982	982	982	982	0
196	20231122	164800	150879826	982	982	982	982	0
197	20231122	164700	150879826	982	982	982	982	0
198	20231122	164600	150879826	982	982	982	982	0
199	20231122	164500	150879826	982	982	982	982	0
200	20231122	164400	150879826	982	982	982	982	0
201	20231122	164300	150879826	982	982	982	982	0
202	20231122	164200	150879826	982	982	982	982	0
203	20231122	164100	150879826	982	982	982	982	0
204	20231122	164000	150879826	982	982	982	982	0
205	20231122	163900	150879826	982	982	982	982	0
206	20231122	163800	150879826	982	982	982	982	0
207	20231122	163700	150879826	982	982	982	982	0
208	20231122	163600	150879826	982	982	982	982	0
209	20231122	163500	150879826	982	982	982	982	0
210	20231122	163400	150879826	982	982	982	982	0
211	20231122	163300	150879826	982	982	982	982	0
212	20231122	163200	150879826	982	982	982	982	3041
213	20231122	163100	150879826	982	982	982	982	0
214	20231122	163000	150879826	982	982	982	982	0
215	20231122	162900	150879826	982	982	982	982	0
216	20231122	162800	150879826	982	982	982	982	0
217	20231122	162700	150879826	982	982	982	982	0
218	20231122	162600	150879826	982	982	982	982	0
219	20231122	162500	150879826	982	982	982	982	0
220	20231122	162400	150879826	982	982	982	982	0
221	20231122	162300	150879826	982	982	982	982	0
222	20231122	162200	150879826	982	982	982	982	0
223	20231122	162100	150879826	982	982	982	982	0
224	20231122	162000	150879826	982	982	982	982	0
225	20231122	161900	150879826	982	982	982	982	0
226	20231122	161800	150879826	982	982	982	982	0
227	20231122	161700	150879826	982	982	982	982	0
228	20231122	161600	150879826	982	982	982	982	0
229	20231122	161500	150879826	982	982	982	982	0
230	20231122	161400	150879826	982	982	982	982	0
231	20231122	161300	150879826	982	982	982	982	0
232	20231122	161200	150879826	982	982	982	982	0
233	20231122	161100	150879826	982	982	982	982	0
234	20231122	161000	150879826	982	982	982	982	0
235	20231122	160900	150879826	982	982	982	982	0
236	20231122	160800	150879826	982	982	982	982	0
237	20231122	160700	150879826	982	982	982	982	0
238	20231122	160600	150879826	982	982	982	982	0
239	20231122	160500	150879826	982	982	982	982	0
240	20231122	160400	150879826	982	982	982	982	0
241	20231122	160300	150879826	982	982	982	982	0
242	20231122	160200	150879826	982	982	982	982	3041
243	20231122	160100	150879826	982	982	982	982	0
244	20231122	160000	150879826	982	982	982	982	0
245	20231122	155900	150879826	982	982	982	982	0
246	20231122	155800	150879826	982	982	982	982	0
247	20231122	155700	150879826	982	982	982	982	0
248	20231122	155600	150879826	982	982	982	982	0
249	20231122	155500	150879826	982	982	982	982	0
250	20231122	155400	150879826	982	982	982	982	0
251	20231122	155300	150879826	982	982	982	982	0
252	20231122	155200	150879826	982	982	982	982	0
253	20231122	155100	150879826	982	982	982	982	0
254	20231122	155000	150879826	982	982	982	982	0
255	20231122	154900	150879826	982	982	982	982	0
256	20231122	154800	150879826	982	982	982	982	0
257	20231122	154700	150879826	982	982	982	982	0
258	20231122	154600	150879826	982	982	982	982	0
259	20231122	154500	150879826	982	982	982	982	0
260	20231122	154400	150879826	982	982	982	982	0
261	20231122	154300	150879826	982	982	982	982	0
262	20231122	154200	150879826	982	982	982	982	0
263	20231122	154100	150879826	982	982	982	982	0
264	20231122	154000	150879826	982	982	982	982	0
265	20231122	153900	150879826	982	982	982	982	0
266	20231122	153800	150879826	982	982	982	982	0
267	20231122	153700	150879826	982	982	982	982	0
268	20231122	153600	150879826	982	982	982	982	0
269	20231122	153500	150879826	982	982	982	982	0
270	20231122	153400	150879826	982	982	982	982	0
271	20231122	153300	150879826	982	982	982	982	0
272	20231122	153200	150879826	982	982	982	982	3041
273	20231122	153100	150879826	982	982	982	982	0
274	20231122	153000	150879826	982	982	982	982	3041
275	20231122	152900	147893564	979	979	979	979	0
276	20231122	152800	147893564	979	979	979	979	0
277	20231122	152700	147893564	979	979	979	979	0
278	20231122	152600	147893564	979	979	979	979	0
279	20231122	152500	147893564	979	979	979	979	0
280	20231122	152400	147893564	979	979	979	979	0
281	20231122	152300	147893564	979	979	979	979	0
282	20231122	152200	147893564	979	979	979	979	0
283	20231122	152100	147893564	979	979	979	979	0
284	20231122	152000	147893564	979	979	979	979	0
285	20231122	151900	147893564	979	979	979	979	100
286	20231122	151800	147795664	981	981	981	981	1
287	20231122	151700	147794683	981	979	981	979	153
288	20231122	151600	147644892	981	979	981	979	80
289	20231122	151500	147566568	981	979	981	979	77
290	20231122	151400	147491183	979	979	979	979	2073
291	20231122	151300	145461716	981	981	981	981	0
292	20231122	151200	145461716	981	981	981	981	0
293	20231122	151100	145461716	981	981	981	981	0
294	20231122	151000	145461716	981	981	981	981	0
295	20231122	150900	145461716	981	981	981	981	9
296	20231122	150800	145452887	981	981	981	981	1
297	20231122	150700	145451906	979	979	979	979	0
298	20231122	150600	145451906	979	979	979	979	12
299	20231122	150500	145440158	979	979	979	979	11
300	20231122	150400	145429389	979	979	979	979	311
301	20231122	150300	145124920	979	979	979	979	1
302	20231122	150200	145123941	981	979	981	979	6
303	20231122	150100	145118065	979	979	979	979	80
304	20231122	150000	145039745	979	979	979	979	78
305	20231122	145900	144963383	979	980	980	979	2126
306	20231122	145800	142880368	980	980	980	980	6
307	20231122	145700	142874488	980	980	980	980	0
308	20231122	145600	142874488	980	980	980	980	0
309	20231122	145500	142874488	980	980	980	980	0
310	20231122	145400	142874488	980	980	980	980	0
311	20231122	145300	142874488	980	980	980	980	0
312	20231122	145200	142874488	980	980	980	980	0
313	20231122	145100	142874488	980	980	980	980	0
314	20231122	145000	142874488	980	980	980	980	0
315	20231122	144900	142874488	980	980	980	980	50
316	20231122	144800	142825488	981	981	981	981	0
317	20231122	144700	142825488	981	981	981	981	5
318	20231122	144600	142820583	980	980	980	980	0
319	20231122	144500	142820583	980	980	980	980	0
320	20231122	144400	142820583	980	980	980	980	0
321	20231122	144300	142820583	980	980	980	980	0
322	20231122	144200	142820583	980	980	980	980	0
323	20231122	144100	142820583	980	980	980	980	0
324	20231122	144000	142820583	980	980	980	980	0
325	20231122	143900	142820583	980	980	980	980	2
326	20231122	143800	142818623	980	980	980	980	64
327	20231122	143700	142755903	981	981	981	981	0
328	20231122	143600	142755903	981	981	981	981	3
329	20231122	143500	142752960	980	980	980	980	432
330	20231122	143400	142329600	981	981	981	981	0
331	20231122	143300	142329600	981	981	981	981	10
332	20231122	143200	142319790	980	980	980	980	0
333	20231122	143100	142319790	980	980	980	980	0
334	20231122	143000	142319790	980	980	980	980	0
335	20231122	142900	142319790	980	980	980	980	1263
336	20231122	142800	141082050	980	982	982	980	114
337	20231122	142700	140970302	980	980	980	980	0
338	20231122	142600	140970302	980	980	980	980	1488
339	20231122	142500	139512062	980	980	980	980	501
340	20231122	142400	139021082	979	979	979	979	86
341	20231122	142300	138936888	979	979	979	979	0
342	20231122	142200	138936888	979	979	979	979	0
343	20231122	142100	138936888	979	979	979	979	0
344	20231122	142000	138936888	979	979	979	979	0
345	20231122	141900	138936888	979	979	979	979	0
346	20231122	141800	138936888	979	979	979	979	0
347	20231122	141700	138936888	979	975	979	975	1481
348	20231122	141600	137492909	975	975	975	975	44
349	20231122	141500	137450009	975	975	975	975	576
350	20231122	141400	136888409	979	979	979	979	0
351	20231122	141300	136888409	979	979	979	979	1
352	20231122	141200	136887430	979	979	979	979	0
353	20231122	141100	136887430	979	979	979	979	0
354	20231122	141000	136887430	979	979	979	979	0
355	20231122	140900	136887430	979	979	979	979	0
356	20231122	140800	136887430	979	979	979	979	0
357	20231122	140700	136887430	979	979	979	979	4
358	20231122	140600	136883514	979	979	979	979	26
359	20231122	140500	136858060	975	975	975	975	13
360	20231122	140400	136845385	973	974	974	973	652
361	20231122	140300	136210986	974	976	976	974	385
362	20231122	140200	135835529	980	980	980	980	0
363	20231122	140100	135835529	980	980	980	980	0
364	20231122	140000	135835529	980	980	980	980	0
365	20231122	135900	135835529	980	980	980	980	0
366	20231122	135800	135835529	980	980	980	980	0
367	20231122	135700	135835529	980	980	980	980	0
368	20231122	135600	135835529	980	980	980	980	0
369	20231122	135500	135835529	980	980	980	980	0
370	20231122	135400	135835529	980	980	980	980	0
371	20231122	135300	135835529	980	980	980	980	0
372	20231122	135200	135835529	980	980	980	980	16
373	20231122	135100	135819849	980	980	980	980	2
374	20231122	135000	135817889	979	979	979	979	2
375	20231122	134900	135815931	979	979	979	979	2
376	20231122	134800	135813973	980	979	980	979	40
377	20231122	134700	135774782	980	980	980	980	170
378	20231122	134600	135608182	980	980	980	980	0
379	20231122	134500	135608182	980	980	980	980	4
380	20231122	134400	135604262	978	976	978	976	142
381	20231122	134300	135465388	978	978	978	978	1002
382	20231122	134200	134485432	978	978	978	978	0
383	20231122	134100	134485432	978	978	978	978	1
384	20231122	134000	134484454	976	976	976	976	20
385	20231122	133900	134464934	976	976	976	976	0
386	20231122	133800	134464934	976	976	976	976	0
387	20231122	133700	134464934	976	976	976	976	0
388	20231122	133600	134464934	976	976	976	976	2
389	20231122	133500	134462982	976	976	976	976	125
390	20231122	133400	134340982	975	975	975	975	0
391	20231122	133300	134340982	975	975	975	975	0
392	20231122	133200	134340982	975	975	975	975	1
393	20231122	133100	134340007	975	975	975	975	0
394	20231122	133000	134340007	975	975	975	975	30
395	20231122	132900	134310757	975	975	975	975	0
396	20231122	132800	134310757	975	975	975	975	0
397	20231122	132700	134310757	975	975	975	975	0
398	20231122	132600	134310757	975	975	975	975	0
399	20231122	132500	134310757	975	975	975	975	5
400	20231122	132400	134305882	976	976	976	976	0
401	20231122	132300	134305882	976	975	976	971	17037
402	20231122	132200	117762926	977	975	977	975	15
403	20231122	132100	117748295	975	975	975	975	1003
404	20231122	132000	116770370	968	968	968	968	7730
405	20231122	131900	109287730	966	974	974	965	22204
406	20231122	131800	87778805	978	978	978	978	0
407	20231122	131700	87778805	978	978	978	978	0
408	20231122	131600	87778805	978	978	978	978	0
409	20231122	131500	87778805	978	978	978	978	0
410	20231122	131400	87778805	978	977	978	977	300
411	20231122	131300	87485415	973	973	973	973	0
412	20231122	131200	87485415	973	973	973	973	0
413	20231122	131100	87485415	973	973	973	973	0
414	20231122	131000	87485415	973	973	973	973	0
415	20231122	130900	87485415	973	973	973	973	200
416	20231122	130800	87290815	973	973	973	973	0
417	20231122	130700	87290815	973	973	973	973	0
418	20231122	130600	87290815	973	974	974	973	1498
419	20231122	130500	85832735	975	975	975	975	0
420	20231122	130400	85832735	975	975	975	975	0
421	20231122	130300	85832735	975	975	975	975	0
422	20231122	130200	85832735	975	975	975	975	0
423	20231122	130100	85832735	975	975	975	975	0
424	20231122	130000	85832735	975	975	975	975	0
425	20231122	125900	85832735	975	975	975	975	0
426	20231122	125800	85832735	975	975	975	975	0
427	20231122	125700	85832735	975	975	975	975	0
428	20231122	125600	85832735	975	975	975	975	1
429	20231122	125500	85831760	975	975	975	975	277
430	20231122	125400	85561685	975	975	975	975	33
431	20231122	125300	85529510	974	975	975	974	713
432	20231122	125200	84834360	974	974	974	974	0
433	20231122	125100	84834360	974	974	974	974	0
434	20231122	125000	84834360	974	974	974	974	20
435	20231122	124900	84814880	978	978	978	978	3
436	20231122	124800	84811946	978	978	978	978	3
437	20231122	124700	84809012	978	978	978	978	0
438	20231122	124600	84809012	978	978	978	978	0
439	20231122	124500	84809012	978	978	978	978	0
440	20231122	124400	84809012	978	978	978	978	10
441	20231122	124300	84799232	979	979	979	979	17
442	20231122	124200	84782589	978	978	978	978	0
443	20231122	124100	84782589	978	978	978	978	307
444	20231122	124000	84482343	979	979	979	979	0
445	20231122	123900	84482343	979	979	979	979	1
446	20231122	123800	84481364	973	973	973	973	0
447	20231122	123700	84481364	973	973	973	973	0
448	20231122	123600	84481364	973	973	973	973	102
449	20231122	123500	84382118	973	978	978	973	2114
450	20231122	123400	82322934	980	980	980	980	0
451	20231122	123300	82322934	980	980	980	980	0
452	20231122	123200	82322934	980	980	980	980	1
453	20231122	123100	82321954	980	980	980	980	0
454	20231122	123000	82321954	980	980	980	980	340
455	20231122	122900	81988754	980	980	980	980	160
456	20231122	122800	81831954	980	980	980	980	20
457	20231122	122700	81812354	980	980	980	980	0
458	20231122	122600	81812354	980	980	980	980	0
459	20231122	122500	81812354	980	980	980	980	0
460	20231122	122400	81812354	980	980	980	980	5
461	20231122	122300	81807454	980	980	980	980	0
462	20231122	122200	81807454	980	980	980	980	415
463	20231122	122100	81400754	980	980	980	980	0
464	20231122	122000	81400754	980	980	980	980	0
465	20231122	121900	81400754	980	980	980	980	30
466	20231122	121800	81371354	980	980	980	980	0
467	20231122	121700	81371354	980	980	980	980	0
468	20231122	121600	81371354	980	980	980	980	0
469	20231122	121500	81371354	980	980	980	980	0
470	20231122	121400	81371354	980	980	980	980	0
471	20231122	121300	81371354	980	984	984	980	1054
472	20231122	121200	80338010	984	984	984	984	0
473	20231122	121100	80338010	984	984	984	984	250
474	20231122	121000	80092010	985	985	985	985	0
475	20231122	120900	80092010	985	984	985	984	27
476	20231122	120800	80065437	985	985	985	985	0
477	20231122	120700	80065437	985	985	985	985	331
478	20231122	120600	79739402	985	985	985	985	0
479	20231122	120500	79739402	985	985	985	985	0
480	20231122	120400	79739402	985	985	985	985	0
481	20231122	120300	79739402	985	985	985	985	3
482	20231122	120200	79736447	985	985	985	985	0
483	20231122	120100	79736447	985	985	985	985	0
484	20231122	120000	79736447	985	985	985	985	11
485	20231122	115900	79725612	985	985	985	985	5
486	20231122	115800	79720687	986	986	986	986	0
487	20231122	115700	79720687	986	986	986	986	3
488	20231122	115600	79717729	987	987	987	987	103
489	20231122	115500	79616068	990	990	990	990	0
490	20231122	115400	79616068	990	990	990	990	0
491	20231122	115300	79616068	990	990	990	990	0
492	20231122	115200	79616068	990	990	990	990	0
493	20231122	115100	79616068	990	990	990	990	0
494	20231122	115000	79616068	990	990	990	990	0
495	20231122	114900	79616068	990	990	990	990	0
496	20231122	114800	79616068	990	990	990	990	0
497	20231122	114700	79616068	990	989	990	989	200
498	20231122	114600	79418078	990	986	990	986	1174
499	20231122	114500	78258438	988	987	988	987	10000
500	20231122	114400	68378526	987	981	987	981	83
501	20231122	114300	68297097	988	981	988	981	2006
502	20231122	114200	66320466	980	979	980	979	244
503	20231122	114100	66081453	979	979	979	979	0
504	20231122	114000	66081453	979	979	979	979	0
505	20231122	113900	66081453	979	977	979	977	1456
506	20231122	113800	64658759	977	977	977	977	100
507	20231122	113700	64561059	977	977	977	977	0
508	20231122	113600	64561059	977	977	977	977	0
509	20231122	113500	64561059	977	977	977	977	0
510	20231122	113400	64561059	977	977	977	977	1
511	20231122	113300	64560082	975	975	975	975	0
512	20231122	113200	64560082	975	975	975	975	0
513	20231122	113100	64560082	975	975	975	975	186
514	20231122	113000	64378732	975	975	975	975	0
515	20231122	112900	64378732	975	975	975	975	0
516	20231122	112800	64378732	975	975	975	975	0
517	20231122	112700	64378732	975	975	975	975	2
518	20231122	112600	64376782	975	975	975	975	0
519	20231122	112500	64376782	975	975	975	975	0
520	20231122	112400	64376782	975	975	975	975	11
521	20231122	112300	64366057	975	975	975	975	0
522	20231122	112200	64366057	975	975	975	975	0
523	20231122	112100	64366057	975	975	975	975	0
524	20231122	112000	64366057	975	975	975	975	0
525	20231122	111900	64366057	975	975	975	975	0
526	20231122	111800	64366057	975	975	975	975	0
527	20231122	111700	64366057	975	975	975	975	0
528	20231122	111600	64366057	975	975	975	975	0
529	20231122	111500	64366057	975	975	975	975	0
530	20231122	111400	64366057	975	975	975	975	0
531	20231122	111300	64366057	975	975	975	975	0
532	20231122	111200	64366057	975	975	975	975	0
533	20231122	111100	64366057	975	975	975	975	0
534	20231122	111000	64366057	975	975	975	975	0
535	20231122	110900	64366057	975	975	975	975	0
536	20231122	110800	64366057	975	973	975	973	190
537	20231122	110700	64181115	973	973	973	973	20
538	20231122	110600	64161655	971	971	971	971	0
539	20231122	110500	64161655	971	973	973	971	34
540	20231122	110400	64128621	973	973	973	973	0
541	20231122	110300	64128621	973	973	973	973	10
542	20231122	110200	64118891	973	973	973	973	4
543	20231122	110100	64114999	972	972	972	972	0
544	20231122	110000	64114999	972	972	972	972	0
545	20231122	105900	64114999	972	972	972	972	0
546	20231122	105800	64114999	972	972	972	972	0
547	20231122	105700	64114999	972	972	972	972	2330
548	20231122	105600	61850239	972	972	972	972	0
549	20231122	105500	61850239	972	972	972	972	0
550	20231122	105400	61850239	972	972	972	972	0
551	20231122	105300	61850239	972	972	972	972	4
552	20231122	105200	61846351	970	970	970	970	0
553	20231122	105100	61846351	970	968	970	968	2601
554	20231122	105000	59323781	968	968	968	968	0
555	20231122	104900	59323781	968	968	968	968	0
556	20231122	104800	59323781	968	968	968	968	0
557	20231122	104700	59323781	968	968	968	968	0
558	20231122	104600	59323781	968	968	968	968	0
559	20231122	104500	59323781	968	969	969	968	3000
560	20231122	104400	56419550	972	972	972	972	4
561	20231122	104300	56415662	969	969	969	969	0
562	20231122	104200	56415662	969	970	970	969	22
563	20231122	104100	56394343	970	970	970	970	90
564	20231122	104000	56307043	970	970	970	970	0
565	20231122	103900	56307043	970	970	970	970	0
566	20231122	103800	56307043	970	970	970	970	0
567	20231122	103700	56307043	970	970	970	970	1
568	20231122	103600	56306073	970	970	970	970	0
569	20231122	103500	56306073	970	970	970	970	0
570	20231122	103400	56306073	970	970	970	970	0
571	20231122	103300	56306073	970	970	970	970	0
572	20231122	103200	56306073	970	970	970	970	9252
573	20231122	103100	47331633	970	970	970	970	0
574	20231122	103000	47331633	970	970	970	970	5
575	20231122	102900	47326783	970	970	970	970	1055
576	20231122	102800	46303433	970	970	970	970	0
577	20231122	102700	46303433	970	970	970	970	1103
578	20231122	102600	45233523	970	970	970	970	1001
579	20231122	102500	44262553	970	970	970	970	0
580	20231122	102400	44262553	970	970	970	970	0
581	20231122	102300	44262553	970	970	970	970	0
582	20231122	102200	44262553	970	970	970	970	243
583	20231122	102100	44026843	970	970	970	970	0
584	20231122	102000	44026843	970	970	970	970	150
585	20231122	101900	43881343	968	968	968	968	739
586	20231122	101800	43165991	968	968	968	968	36
587	20231122	101700	43131143	968	968	968	968	261
588	20231122	101600	42878495	970	970	970	970	0
589	20231122	101500	42878495	970	970	970	970	0
590	20231122	101400	42878495	970	970	970	970	0
591	20231122	101300	42878495	970	970	970	970	0
592	20231122	101200	42878495	970	970	970	970	0
593	20231122	101100	42878495	970	970	970	970	20
594	20231122	101000	42859095	965	965	965	965	0
595	20231122	100900	42859095	965	965	965	965	191
596	20231122	100800	42674780	964	966	966	964	333
597	20231122	100700	42353205	966	969	969	966	1499
598	20231122	100600	40903318	972	970	972	969	3900
599	20231122	100500	37123770	970	973	973	970	2600
600	20231122	100400	34599635	973	975	975	973	1611
601	20231122	100300	33031573	976	978	978	976	3336
602	20231122	100200	29771439	979	979	979	979	0
603	20231122	100100	29771439	979	979	979	979	101
604	20231122	100000	29672560	980	980	980	980	0
605	20231122	095900	29672560	980	980	980	980	0
606	20231122	095800	29672560	980	980	980	980	0
607	20231122	095700	29672560	980	980	980	980	0
608	20231122	095600	29672560	980	980	980	980	0
609	20231122	095500	29672560	980	980	980	980	88
610	20231122	095400	29586320	980	980	980	980	145
611	20231122	095300	29444220	980	980	980	980	0
612	20231122	095200	29444220	980	979	980	979	549
613	20231122	095100	28906699	979	979	979	979	0
614	20231122	095000	28906699	979	979	979	979	0
615	20231122	094900	28906699	979	978	979	978	3059
616	20231122	094800	25914993	978	978	978	978	0
617	20231122	094700	25914993	978	978	978	978	1080
618	20231122	094600	24858753	978	978	978	978	200
619	20231122	094500	24663153	979	979	979	979	3900
620	20231122	094400	20845053	980	980	980	980	3083
621	20231122	094300	17823713	981	982	982	981	16
622	20231122	094200	17808014	983	984	984	983	408
623	20231122	094100	17406948	984	984	984	984	0
624	20231122	094000	17406948	984	984	984	984	0
625	20231122	093900	17406948	984	985	985	984	288
626	20231122	093800	17123283	984	984	984	984	0
627	20231122	093700	17123283	984	984	984	984	1
628	20231122	093600	17122299	985	984	985	984	2
629	20231122	093500	17120330	983	984	984	983	819
630	20231122	093400	16315233	983	985	985	983	642
631	20231122	093300	15683055	986	986	986	986	56
632	20231122	093200	15627839	986	986	986	986	167
633	20231122	093100	15463177	986	986	986	986	302
634	20231122	093000	15165405	985	985	986	985	1541
635	20231122	092900	13646953	985	985	985	985	0
636	20231122	092800	13646953	985	983	985	983	12
637	20231122	092700	13635144	981	981	981	981	1
638	20231122	092600	13634163	980	983	983	980	100
639	20231122	092500	13536157	984	984	984	984	0
640	20231122	092400	13536157	984	984	984	984	11
641	20231122	092300	13525333	985	985	985	985	0
642	20231122	092200	13525333	985	985	985	985	0
643	20231122	092100	13525333	985	984	985	984	151
644	20231122	092000	13376698	985	983	985	983	1982
645	20231122	091900	11424474	983	977	983	977	179
646	20231122	091800	11249102	976	976	976	976	29
647	20231122	091700	11220798	976	977	977	976	1472
648	20231122	091600	9784076	976	976	976	976	508
649	20231122	091500	9288268	977	977	977	977	4
650	20231122	091400	9284360	980	980	980	980	10
651	20231122	091300	9274560	981	981	981	981	0
652	20231122	091200	9274560	981	976	981	976	2480
653	20231122	091100	6851789	979	979	979	979	0
654	20231122	091000	6851789	979	976	979	976	1105
655	20231122	090900	5773303	976	976	976	976	12
656	20231122	090800	5761591	976	976	976	976	0
657	20231122	090700	5761591	976	976	976	976	1
658	20231122	090600	5760615	975	975	976	975	5
659	20231122	090500	5755739	975	983	983	975	2
660	20231122	090400	5753781	976	976	976	976	1500
661	20231122	090300	4289781	976	976	976	976	0
662	20231122	090200	4289781	976	981	983	975	618
663	20231122	090100	3686187	982	985	985	982	2154
664	20231122	090000	1565065	985	985	985	985	1489