KissMeData/252500/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	203000	122968958	994	994	994	994	2553
3	20231121	202900	122968958	994	994	994	994	0
4	20231121	202800	122968958	994	994	994	994	0
5	20231121	202700	122968958	994	994	994	994	0
6	20231121	202600	122968958	994	994	994	994	0
7	20231121	202500	122968958	994	994	994	994	0
8	20231121	202400	122968958	994	994	994	994	0
9	20231121	202300	122968958	994	994	994	994	0
10	20231121	202200	122968958	994	994	994	994	0
11	20231121	202100	122968958	994	994	994	994	0
12	20231121	202000	122968958	994	994	994	994	0
13	20231121	201900	122968958	994	994	994	994	0
14	20231121	201800	122968958	994	994	994	994	0
15	20231121	201700	122968958	994	994	994	994	0
16	20231121	201600	122968958	994	994	994	994	0
17	20231121	201500	122968958	994	994	994	994	0
18	20231121	201400	122968958	994	994	994	994	0
19	20231121	201300	122968958	994	994	994	994	0
20	20231121	201200	122968958	994	994	994	994	0
21	20231121	201100	122968958	994	994	994	994	0
22	20231121	201000	122968958	994	994	994	994	0
23	20231121	200900	122968958	994	994	994	994	0
24	20231121	200800	122968958	994	994	994	994	0
25	20231121	200700	122968958	994	994	994	994	0
26	20231121	200600	122968958	994	994	994	994	0
27	20231121	200500	122968958	994	994	994	994	0
28	20231121	200400	122968958	994	994	994	994	0
29	20231121	200300	122968958	994	994	994	994	0
30	20231121	200200	122968958	994	994	994	994	0
31	20231121	200100	122968958	994	994	994	994	0
32	20231121	200000	122968958	994	994	994	994	2553
33	20231121	195900	122968958	994	994	994	994	0
34	20231121	195800	122968958	994	994	994	994	0
35	20231121	195700	122968958	994	994	994	994	0
36	20231121	195600	122968958	994	994	994	994	0
37	20231121	195500	122968958	994	994	994	994	0
38	20231121	195400	122968958	994	994	994	994	0
39	20231121	195300	122968958	994	994	994	994	0
40	20231121	195200	122968958	994	994	994	994	0
41	20231121	195100	122968958	994	994	994	994	0
42	20231121	195000	122968958	994	994	994	994	0
43	20231121	194900	122968958	994	994	994	994	0
44	20231121	194800	122968958	994	994	994	994	0
45	20231121	194700	122968958	994	994	994	994	0
46	20231121	194600	122968958	994	994	994	994	0
47	20231121	194500	122968958	994	994	994	994	0
48	20231121	194400	122968958	994	994	994	994	0
49	20231121	194300	122968958	994	994	994	994	0
50	20231121	194200	122968958	994	994	994	994	0
51	20231121	194100	122968958	994	994	994	994	0
52	20231121	194000	122968958	994	994	994	994	0
53	20231121	193900	122968958	994	994	994	994	0
54	20231121	193800	122968958	994	994	994	994	0
55	20231121	193700	122968958	994	994	994	994	0
56	20231121	193600	122968958	994	994	994	994	0
57	20231121	193500	122968958	994	994	994	994	0
58	20231121	193400	122968958	994	994	994	994	0
59	20231121	193300	122968958	994	994	994	994	0
60	20231121	193200	122968958	994	994	994	994	0
61	20231121	193100	122968958	994	994	994	994	0
62	20231121	193000	122968958	994	994	994	994	2553
63	20231121	192900	122968958	994	994	994	994	0
64	20231121	192800	122968958	994	994	994	994	0
65	20231121	192700	122968958	994	994	994	994	0
66	20231121	192600	122968958	994	994	994	994	0
67	20231121	192500	122968958	994	994	994	994	0
68	20231121	192400	122968958	994	994	994	994	0
69	20231121	192300	122968958	994	994	994	994	0
70	20231121	192200	122968958	994	994	994	994	0
71	20231121	192100	122968958	994	994	994	994	0
72	20231121	192000	122968958	994	994	994	994	0
73	20231121	191900	122968958	994	994	994	994	0
74	20231121	191800	122968958	994	994	994	994	0
75	20231121	191700	122968958	994	994	994	994	0
76	20231121	191600	122968958	994	994	994	994	0
77	20231121	191500	122968958	994	994	994	994	0
78	20231121	191400	122968958	994	994	994	994	0
79	20231121	191300	122968958	994	994	994	994	0
80	20231121	191200	122968958	994	994	994	994	0
81	20231121	191100	122968958	994	994	994	994	0
82	20231121	191000	122968958	994	994	994	994	0
83	20231121	190900	122968958	994	994	994	994	0
84	20231121	190800	122968958	994	994	994	994	0
85	20231121	190700	122968958	994	994	994	994	0
86	20231121	190600	122968958	994	994	994	994	0
87	20231121	190500	122968958	994	994	994	994	0
88	20231121	190400	122968958	994	994	994	994	0
89	20231121	190300	122968958	994	994	994	994	0
90	20231121	190200	122968958	994	994	994	994	0
91	20231121	190100	122968958	994	994	994	994	0
92	20231121	190000	122968958	994	994	994	994	2553
93	20231121	185900	122968958	994	994	994	994	0
94	20231121	185800	122968958	994	994	994	994	0
95	20231121	185700	122968958	994	994	994	994	0
96	20231121	185600	122968958	994	994	994	994	0
97	20231121	185500	122968958	994	994	994	994	0
98	20231121	185400	122968958	994	994	994	994	0
99	20231121	185300	122968958	994	994	994	994	0
100	20231121	185200	122968958	994	994	994	994	0
101	20231121	185100	122968958	994	994	994	994	0
102	20231121	185000	122968958	994	994	994	994	0
103	20231121	184900	122968958	994	994	994	994	0
104	20231121	184800	122968958	994	994	994	994	0
105	20231121	184700	122968958	994	994	994	994	0
106	20231121	184600	122968958	994	994	994	994	0
107	20231121	184500	122968958	994	994	994	994	0
108	20231121	184400	122968958	994	994	994	994	0
109	20231121	184300	122968958	994	994	994	994	0
110	20231121	184200	122968958	994	994	994	994	0
111	20231121	184100	122968958	994	994	994	994	0
112	20231121	184000	122968958	994	994	994	994	0
113	20231121	183900	122968958	994	994	994	994	0
114	20231121	183800	122968958	994	994	994	994	0
115	20231121	183700	122968958	994	994	994	994	0
116	20231121	183600	122968958	994	994	994	994	0
117	20231121	183500	122968958	994	994	994	994	0
118	20231121	183400	122968958	994	994	994	994	0
119	20231121	183300	122968958	994	994	994	994	0
120	20231121	183200	122968958	994	994	994	994	0
121	20231121	183100	122968958	994	994	994	994	0
122	20231121	183000	122968958	994	994	994	994	2553
123	20231121	182900	122968958	994	994	994	994	0
124	20231121	182800	122968958	994	994	994	994	0
125	20231121	182700	122968958	994	994	994	994	0
126	20231121	182600	122968958	994	994	994	994	0
127	20231121	182500	122968958	994	994	994	994	0
128	20231121	182400	122968958	994	994	994	994	0
129	20231121	182300	122968958	994	994	994	994	0
130	20231121	182200	122968958	994	994	994	994	0
131	20231121	182100	122968958	994	994	994	994	0
132	20231121	182000	122968958	994	994	994	994	0
133	20231121	181900	122968958	994	994	994	994	0
134	20231121	181800	122968958	994	994	994	994	0
135	20231121	181700	122968958	994	994	994	994	0
136	20231121	181600	122968958	994	994	994	994	0
137	20231121	181500	122968958	994	994	994	994	0
138	20231121	181400	122968958	994	994	994	994	0
139	20231121	181300	122968958	994	994	994	994	0
140	20231121	181200	122968958	994	994	994	994	0
141	20231121	181100	122968958	994	994	994	994	0
142	20231121	181000	122968958	994	994	994	994	0
143	20231121	180900	122968958	994	994	994	994	0
144	20231121	180800	122968958	994	994	994	994	0
145	20231121	180700	122968958	994	994	994	994	0
146	20231121	180600	122968958	994	994	994	994	0
147	20231121	180500	122968958	994	994	994	994	0
148	20231121	180400	122968958	994	994	994	994	0
149	20231121	180300	122968958	994	994	994	994	0
150	20231121	180200	122968958	994	994	994	994	0
151	20231121	180100	122968958	994	994	994	994	0
152	20231121	180000	122968958	994	994	994	994	2553
153	20231121	175900	122968958	994	994	994	994	0
154	20231121	175800	122968958	994	994	994	994	0
155	20231121	175700	122968958	994	994	994	994	0
156	20231121	175600	122968958	994	994	994	994	0
157	20231121	175500	122968958	994	994	994	994	0
158	20231121	175400	122968958	994	994	994	994	0
159	20231121	175300	122968958	994	994	994	994	0
160	20231121	175200	122968958	994	994	994	994	0
161	20231121	175100	122968958	994	994	994	994	0
162	20231121	175000	122968958	994	994	994	994	0
163	20231121	174900	122968958	994	994	994	994	0
164	20231121	174800	122968958	994	994	994	994	0
165	20231121	174700	122968958	994	994	994	994	0
166	20231121	174600	122968958	994	994	994	994	0
167	20231121	174500	122968958	994	994	994	994	0
168	20231121	174400	122968958	994	994	994	994	0
169	20231121	174300	122968958	994	994	994	994	0
170	20231121	174200	122968958	994	994	994	994	0
171	20231121	174100	122968958	994	994	994	994	0
172	20231121	174000	122968958	994	994	994	994	0
173	20231121	173900	122968958	994	994	994	994	0
174	20231121	173800	122968958	994	994	994	994	0
175	20231121	173700	122968958	994	994	994	994	0
176	20231121	173600	122968958	994	994	994	994	0
177	20231121	173500	122968958	994	994	994	994	0
178	20231121	173400	122968958	994	994	994	994	0
179	20231121	173300	122968958	994	994	994	994	0
180	20231121	173200	122968958	994	994	994	994	0
181	20231121	173100	122968958	994	994	994	994	0
182	20231121	173000	122968958	994	994	994	994	2553
183	20231121	172900	122968958	994	994	994	994	0
184	20231121	172800	122968958	994	994	994	994	0
185	20231121	172700	122968958	994	994	994	994	0
186	20231121	172600	122968958	994	994	994	994	0
187	20231121	172500	122968958	994	994	994	994	0
188	20231121	172400	122968958	994	994	994	994	0
189	20231121	172300	122968958	994	994	994	994	0
190	20231121	172200	122968958	994	994	994	994	0
191	20231121	172100	122968958	994	994	994	994	0
192	20231121	172000	122968958	994	994	994	994	0
193	20231121	171900	122968958	994	994	994	994	0
194	20231121	171800	122968958	994	994	994	994	0
195	20231121	171700	122968958	994	994	994	994	0
196	20231121	171600	122968958	994	994	994	994	0
197	20231121	171500	122968958	994	994	994	994	0
198	20231121	171400	122968958	994	994	994	994	0
199	20231121	171300	122968958	994	994	994	994	0
200	20231121	171200	122968958	994	994	994	994	0
201	20231121	171100	122968958	994	994	994	994	0
202	20231121	171000	122968958	994	994	994	994	0
203	20231121	170900	122968958	994	994	994	994	0
204	20231121	170800	122968958	994	994	994	994	0
205	20231121	170700	122968958	994	994	994	994	0
206	20231121	170600	122968958	994	994	994	994	0
207	20231121	170500	122968958	994	994	994	994	0
208	20231121	170400	122968958	994	994	994	994	0
209	20231121	170300	122968958	994	994	994	994	0
210	20231121	170200	122968958	994	994	994	994	0
211	20231121	170100	122968958	994	994	994	994	0
212	20231121	170000	122968958	994	994	994	994	2553
213	20231121	165900	122968958	994	994	994	994	0
214	20231121	165800	122968958	994	994	994	994	0
215	20231121	165700	122968958	994	994	994	994	0
216	20231121	165600	122968958	994	994	994	994	0
217	20231121	165500	122968958	994	994	994	994	0
218	20231121	165400	122968958	994	994	994	994	0
219	20231121	165300	122968958	994	994	994	994	0
220	20231121	165200	122968958	994	994	994	994	0
221	20231121	165100	122968958	994	994	994	994	0
222	20231121	165000	122968958	994	994	994	994	0
223	20231121	164900	122968958	994	994	994	994	0
224	20231121	164800	122968958	994	994	994	994	0
225	20231121	164700	122968958	994	994	994	994	0
226	20231121	164600	122968958	994	994	994	994	0
227	20231121	164500	122968958	994	994	994	994	0
228	20231121	164400	122968958	994	994	994	994	0
229	20231121	164300	122968958	994	994	994	994	0
230	20231121	164200	122968958	994	994	994	994	0
231	20231121	164100	122968958	994	994	994	994	0
232	20231121	164000	122968958	994	994	994	994	0
233	20231121	163900	122968958	994	994	994	994	0
234	20231121	163800	122968958	994	994	994	994	0
235	20231121	163700	122968958	994	994	994	994	0
236	20231121	163600	122968958	994	994	994	994	0
237	20231121	163500	122968958	994	994	994	994	0
238	20231121	163400	122968958	994	994	994	994	0
239	20231121	163300	122968958	994	994	994	994	0
240	20231121	163200	122968958	994	994	994	994	0
241	20231121	163100	122968958	994	994	994	994	0
242	20231121	163000	122968958	994	994	994	994	2553
243	20231121	162900	122968958	994	994	994	994	0
244	20231121	162800	122968958	994	994	994	994	0
245	20231121	162700	122968958	994	994	994	994	0
246	20231121	162600	122968958	994	994	994	994	0
247	20231121	162500	122968958	994	994	994	994	0
248	20231121	162400	122968958	994	994	994	994	0
249	20231121	162300	122968958	994	994	994	994	0
250	20231121	162200	122968958	994	994	994	994	0
251	20231121	162100	122968958	994	994	994	994	0
252	20231121	162000	122968958	994	994	994	994	0
253	20231121	161900	122968958	994	994	994	994	0
254	20231121	161800	122968958	994	994	994	994	0
255	20231121	161700	122968958	994	994	994	994	0
256	20231121	161600	122968958	994	994	994	994	0
257	20231121	161500	122968958	994	994	994	994	0
258	20231121	161400	122968958	994	994	994	994	0
259	20231121	161300	122968958	994	994	994	994	0
260	20231121	161200	122968958	994	994	994	994	0
261	20231121	161100	122968958	994	994	994	994	0
262	20231121	161000	122968958	994	994	994	994	0
263	20231121	160900	122968958	994	994	994	994	0
264	20231121	160800	122968958	994	994	994	994	0
265	20231121	160700	122968958	994	994	994	994	0
266	20231121	160600	122968958	994	994	994	994	0
267	20231121	160500	122968958	994	994	994	994	0
268	20231121	160400	122968958	994	994	994	994	0
269	20231121	160300	122968958	994	994	994	994	0
270	20231121	160200	122968958	994	994	994	994	0
271	20231121	160100	122968958	994	994	994	994	0
272	20231121	160000	122968958	994	994	994	994	2553
273	20231121	155900	122968958	994	994	994	994	0
274	20231121	155800	122968958	994	994	994	994	0
275	20231121	155700	122968958	994	994	994	994	0
276	20231121	155600	122968958	994	994	994	994	0
277	20231121	155500	122968958	994	994	994	994	0
278	20231121	155400	122968958	994	994	994	994	0
279	20231121	155300	122968958	994	994	994	994	0
280	20231121	155200	122968958	994	994	994	994	0
281	20231121	155100	122968958	994	994	994	994	0
282	20231121	155000	122968958	994	994	994	994	0
283	20231121	154900	122968958	994	994	994	994	0
284	20231121	154800	122968958	994	994	994	994	0
285	20231121	154700	122968958	994	994	994	994	0
286	20231121	154600	122968958	994	994	994	994	0
287	20231121	154500	122968958	994	994	994	994	0
288	20231121	154400	122968958	994	994	994	994	0
289	20231121	154300	122968958	994	994	994	994	0
290	20231121	154200	122968958	994	994	994	994	0
291	20231121	154100	122968958	994	994	994	994	0
292	20231121	154000	122968958	994	994	994	994	0
293	20231121	153900	122968958	994	994	994	994	0
294	20231121	153800	122968958	994	994	994	994	0
295	20231121	153700	122968958	994	994	994	994	0
296	20231121	153600	122968958	994	994	994	994	0
297	20231121	153500	122968958	994	994	994	994	0
298	20231121	153400	122968958	994	994	994	994	0
299	20231121	153300	122968958	994	994	994	994	0
300	20231121	153200	122968958	994	994	994	994	0
301	20231121	153100	122968958	994	994	994	994	0
302	20231121	153000	122968958	994	994	994	994	5106
303	20231121	152900	120431276	990	990	990	990	0
304	20231121	152800	120431276	990	990	990	990	0
305	20231121	152700	120431276	990	990	990	990	0
306	20231121	152600	120431276	990	990	990	990	0
307	20231121	152500	120431276	990	990	990	990	0
308	20231121	152400	120431276	990	990	990	990	0
309	20231121	152300	120431276	990	990	990	990	0
310	20231121	152200	120431276	990	990	990	990	0
311	20231121	152100	120431276	990	990	990	990	0
312	20231121	152000	120431276	990	990	990	990	0
313	20231121	151900	120431276	990	990	990	990	17
314	20231121	151800	120414446	990	990	990	990	320
315	20231121	151700	120097646	990	989	990	989	297
316	20231121	151600	119803912	989	990	990	989	527
317	20231121	151500	119282686	990	990	990	990	0
318	20231121	151400	119282686	990	990	990	990	0
319	20231121	151300	119282686	990	990	990	990	10
320	20231121	151200	119272786	989	989	989	989	1
321	20231121	151100	119271797	989	990	990	989	41
322	20231121	151000	119231208	990	990	990	990	0
323	20231121	150900	119231208	990	990	990	990	12
324	20231121	150800	119219328	991	991	991	991	0
325	20231121	150700	119219328	991	991	991	991	0
326	20231121	150600	119219328	991	991	991	991	0
327	20231121	150500	119219328	991	991	991	991	0
328	20231121	150400	119219328	991	991	991	991	2
329	20231121	150300	119217346	991	991	991	991	0
330	20231121	150200	119217346	991	991	991	991	0
331	20231121	150100	119217346	991	991	991	991	6
332	20231121	150000	119211400	991	991	991	991	7
333	20231121	145900	119204463	989	989	989	989	0
334	20231121	145800	119204463	989	989	989	989	991
335	20231121	145700	118224364	989	989	989	989	0
336	20231121	145600	118224364	989	989	989	989	0
337	20231121	145500	118224364	989	989	989	989	0
338	20231121	145400	118224364	989	989	989	989	600
339	20231121	145300	117630964	988	990	990	988	25
340	20231121	145200	117606239	988	988	988	988	0
341	20231121	145100	117606239	988	988	988	988	0
342	20231121	145000	117606239	988	988	988	988	0
343	20231121	144900	117606239	988	988	988	988	0
344	20231121	144800	117606239	988	988	988	988	0
345	20231121	144700	117606239	988	988	988	988	0
346	20231121	144600	117606239	988	990	990	988	200
347	20231121	144500	117408603	988	988	988	988	0
348	20231121	144400	117408603	988	988	988	988	0
349	20231121	144300	117408603	988	988	988	988	0
350	20231121	144200	117408603	988	989	989	988	242
351	20231121	144100	117169482	992	992	992	992	0
352	20231121	144000	117169482	992	992	992	992	0
353	20231121	143900	117169482	992	992	992	992	45
354	20231121	143800	117124842	988	988	988	988	0
355	20231121	143700	117124842	988	988	988	988	0
356	20231121	143600	117124842	988	988	988	988	463
357	20231121	143500	116667398	987	987	987	987	0
358	20231121	143400	116667398	987	987	987	987	0
359	20231121	143300	116667398	987	987	987	987	0
360	20231121	143200	116667398	987	987	987	987	242
361	20231121	143100	116428544	988	988	988	988	0
362	20231121	143000	116428544	988	988	988	988	0
363	20231121	142900	116428544	988	988	988	988	539
364	20231121	142800	115896012	988	988	988	988	0
365	20231121	142700	115896012	988	988	988	988	0
366	20231121	142600	115896012	988	989	989	988	1000
367	20231121	142500	114907999	988	988	988	988	0
368	20231121	142400	114907999	988	988	988	988	0
369	20231121	142300	114907999	988	988	988	988	310
370	20231121	142200	114601719	991	989	991	988	1301
371	20231121	142100	113315127	988	988	988	988	0
372	20231121	142000	113315127	988	987	988	987	309
373	20231121	141900	113009967	987	987	987	987	607
374	20231121	141800	112410858	988	988	988	988	0
375	20231121	141700	112410858	988	988	988	988	0
376	20231121	141600	112410858	988	988	988	988	13
377	20231121	141500	112398014	987	987	987	987	0
378	20231121	141400	112398014	987	987	987	987	316
379	20231121	141300	112086122	988	988	988	988	13
380	20231121	141200	112073278	987	987	987	987	4298
381	20231121	141100	107831152	987	988	988	987	1023
382	20231121	141000	106820439	989	988	989	988	206
383	20231121	140900	106616905	989	989	989	989	57
384	20231121	140800	106560532	988	989	989	988	313
385	20231121	140700	106251275	988	989	989	988	562
386	20231121	140600	105695819	988	988	988	988	1
387	20231121	140500	105694831	993	993	993	993	0
388	20231121	140400	105694831	993	993	993	993	0
389	20231121	140300	105694831	993	993	993	993	0
390	20231121	140200	105694831	993	989	993	988	1478
391	20231121	140100	104231575	990	990	990	990	13
392	20231121	140000	104218705	989	989	989	989	0
393	20231121	135900	104218705	989	989	989	989	0
394	20231121	135800	104218705	989	989	989	989	500
395	20231121	135700	103724205	990	990	990	990	239
396	20231121	135600	103487595	991	991	991	991	12
397	20231121	135500	103475703	991	991	991	991	1
398	20231121	135400	103474712	989	989	989	989	0
399	20231121	135300	103474712	989	989	989	989	0
400	20231121	135200	103474712	989	991	991	989	243
401	20231121	135100	103234324	990	990	990	990	0
402	20231121	135000	103234324	990	990	990	990	613
403	20231121	134900	102627454	989	989	989	989	315
404	20231121	134800	102315919	990	990	990	990	0
405	20231121	134700	102315919	990	990	990	990	12
406	20231121	134600	102304039	990	990	990	990	0
407	20231121	134500	102304039	990	990	990	990	376
408	20231121	134400	101931799	991	991	991	991	0
409	20231121	134300	101931799	991	991	991	991	12
410	20231121	134200	101919907	990	990	990	990	1543
411	20231121	134100	100392337	992	992	992	992	12
412	20231121	134000	100380433	991	991	991	991	0
413	20231121	133900	100380433	991	991	991	991	0
414	20231121	133800	100380433	991	991	991	991	0
415	20231121	133700	100380433	991	991	991	991	0
416	20231121	133600	100380433	991	991	991	991	0
417	20231121	133500	100380433	991	991	991	991	1188
418	20231121	133400	99203125	991	991	991	991	2
419	20231121	133300	99201143	991	991	991	991	0
420	20231121	133200	99201143	991	992	992	991	243
421	20231121	133100	98960317	991	991	991	991	1049
422	20231121	133000	97920758	991	991	991	991	13
423	20231121	132900	97907875	990	990	990	990	0
424	20231121	132800	97907875	990	990	990	990	0
425	20231121	132700	97907875	990	990	990	990	0
426	20231121	132600	97907875	990	990	990	990	33
427	20231121	132500	97875205	991	991	991	991	0
428	20231121	132400	97875205	991	991	991	991	0
429	20231121	132300	97875205	991	991	991	991	26
430	20231121	132200	97849439	993	994	994	993	691
431	20231121	132100	97163263	995	993	995	993	1023
432	20231121	132000	96145424	993	993	993	993	25
433	20231121	131900	96120599	993	992	993	992	2869
434	20231121	131800	93272452	990	990	990	990	0
435	20231121	131700	93272452	990	990	990	990	0
436	20231121	131600	93272452	990	990	990	990	0
437	20231121	131500	93272452	990	990	990	990	0
438	20231121	131400	93272452	990	990	990	990	0
439	20231121	131300	93272452	990	990	990	990	3000
440	20231121	131200	90302452	992	992	992	990	345
441	20231121	131100	89960698	991	991	991	991	0
442	20231121	131000	89960698	991	991	991	991	0
443	20231121	130900	89960698	991	991	991	991	9
444	20231121	130800	89951779	990	990	991	990	406
445	20231121	130700	89549813	990	990	990	990	5
446	20231121	130600	89544863	990	991	991	990	1500
447	20231121	130500	88059576	991	991	991	991	50
448	20231121	130400	88010026	991	991	991	991	200
449	20231121	130300	87811826	990	990	990	990	0
450	20231121	130200	87811826	990	990	990	990	0
451	20231121	130100	87811826	990	990	990	990	0
452	20231121	130000	87811826	990	990	990	990	0
453	20231121	125900	87811826	990	990	990	990	0
454	20231121	125800	87811826	990	990	990	990	2506
455	20231121	125700	85330886	990	990	990	990	0
456	20231121	125600	85330886	990	991	991	990	6220
457	20231121	125500	79173062	993	993	993	993	0
458	20231121	125400	79173062	993	993	993	993	0
459	20231121	125300	79173062	993	993	993	993	0
460	20231121	125200	79173062	993	993	993	993	0
461	20231121	125100	79173062	993	993	993	993	0
462	20231121	125000	79173062	993	993	993	993	10
463	20231121	124900	79163132	990	990	990	990	1
464	20231121	124800	79162142	990	990	990	990	0
465	20231121	124700	79162142	990	990	990	990	0
466	20231121	124600	79162142	990	990	990	990	50
467	20231121	124500	79112642	990	990	990	990	0
468	20231121	124400	79112642	990	990	990	990	0
469	20231121	124300	79112642	990	993	993	990	12
470	20231121	124200	79100732	990	990	990	990	648
471	20231121	124100	78459212	990	990	990	990	24
472	20231121	124000	78435452	990	990	990	990	2
473	20231121	123900	78433472	989	989	989	989	0
474	20231121	123800	78433472	989	989	989	989	0
475	20231121	123700	78433472	989	989	989	989	1000
476	20231121	123600	77444472	989	989	990	989	4603
477	20231121	123500	72892093	989	989	989	989	338
478	20231121	123400	72557811	990	990	990	990	0
479	20231121	123300	72557811	990	989	990	989	4156
480	20231121	123200	68447464	987	988	988	987	500
481	20231121	123100	67953522	988	988	988	988	241
482	20231121	123000	67715414	988	988	988	988	0
483	20231121	122900	67715414	988	988	988	988	0
484	20231121	122800	67715414	988	988	988	988	0
485	20231121	122700	67715414	988	988	988	988	0
486	20231121	122600	67715414	988	988	988	988	13
487	20231121	122500	67702570	988	988	988	988	0
488	20231121	122400	67702570	988	988	988	988	300
489	20231121	122300	67406170	988	988	988	988	13
490	20231121	122200	67393326	988	988	988	988	0
491	20231121	122100	67393326	988	988	988	988	0
492	20231121	122000	67393326	988	988	988	988	20
493	20231121	121900	67373566	988	988	988	988	0
494	20231121	121800	67373566	988	988	988	988	0
495	20231121	121700	67373566	988	988	988	988	0
496	20231121	121600	67373566	988	988	988	988	13
497	20231121	121500	67360722	988	988	988	988	0
498	20231121	121400	67360722	988	988	988	988	723
499	20231121	121300	66646398	989	989	989	989	8
500	20231121	121200	66638486	988	988	988	988	160
501	20231121	121100	66480406	989	989	989	989	1943
502	20231121	121000	64558779	989	989	989	989	0
503	20231121	120900	64558779	989	989	989	989	0
504	20231121	120800	64558779	989	989	989	989	1
505	20231121	120700	64557790	988	988	988	988	123
506	20231121	120600	64436266	988	988	988	988	13
507	20231121	120500	64423422	988	988	988	988	76
508	20231121	120400	64348334	988	988	988	988	0
509	20231121	120300	64348334	988	988	988	988	0
510	20231121	120200	64348334	988	988	988	988	0
511	20231121	120100	64348334	988	988	988	988	0
512	20231121	120000	64348334	988	988	988	988	0
513	20231121	115900	64348334	988	988	988	988	0
514	20231121	115800	64348334	988	988	988	988	0
515	20231121	115700	64348334	988	988	988	988	0
516	20231121	115600	64348334	988	988	988	988	1014
517	20231121	115500	63346502	988	988	988	988	463
518	20231121	115400	62889058	988	988	988	988	150
519	20231121	115300	62740858	988	988	988	988	0
520	20231121	115200	62740858	988	988	988	988	0
521	20231121	115100	62740858	988	988	988	988	12
522	20231121	115000	62729002	988	988	988	988	0
523	20231121	114900	62729002	988	988	988	988	0
524	20231121	114800	62729002	988	988	988	988	0
525	20231121	114700	62729002	988	988	988	988	24
526	20231121	114600	62705290	988	988	988	988	0
527	20231121	114500	62705290	988	988	988	988	0
528	20231121	114400	62705290	988	988	988	988	1
529	20231121	114300	62704302	988	988	988	988	0
530	20231121	114200	62704302	988	988	988	988	0
531	20231121	114100	62704302	988	988	988	988	0
532	20231121	114000	62704302	988	988	988	988	0
533	20231121	113900	62704302	988	988	988	988	1396
534	20231121	113800	61325054	989	989	989	989	20
535	20231121	113700	61305274	989	989	989	989	0
536	20231121	113600	61305274	989	989	989	989	12
537	20231121	113500	61293406	989	989	989	989	0
538	20231121	113400	61293406	989	989	989	989	0
539	20231121	113300	61293406	989	989	989	989	0
540	20231121	113200	61293406	989	989	989	989	0
541	20231121	113100	61293406	989	989	989	989	13
542	20231121	113000	61280549	989	989	989	989	208
543	20231121	112900	61074837	988	988	988	988	0
544	20231121	112800	61074837	988	988	988	988	0
545	20231121	112700	61074837	988	988	988	988	28
546	20231121	112600	61047173	988	988	988	988	813
547	20231121	112500	60243929	987	987	987	987	9
548	20231121	112400	60235046	987	987	987	987	5
549	20231121	112300	60230111	985	985	985	985	0
550	20231121	112200	60230111	985	985	985	985	0
551	20231121	112100	60230111	985	985	985	985	0
552	20231121	112000	60230111	985	985	985	985	0
553	20231121	111900	60230111	985	987	987	985	495
554	20231121	111800	59742506	985	985	985	985	0
555	20231121	111700	59742506	985	985	985	985	0
556	20231121	111600	59742506	985	985	987	985	513
557	20231121	111500	59237199	985	985	985	985	0
558	20231121	111400	59237199	985	985	985	985	0
559	20231121	111300	59237199	985	985	985	985	0
560	20231121	111200	59237199	985	985	985	985	0
561	20231121	111100	59237199	985	985	985	985	13
562	20231121	111000	59224394	985	985	985	985	0
563	20231121	110900	59224394	985	985	985	985	0
564	20231121	110800	59224394	985	985	985	985	0
565	20231121	110700	59224394	985	985	985	985	0
566	20231121	110600	59224394	985	985	985	985	13
567	20231121	110500	59211589	983	983	983	983	0
568	20231121	110400	59211589	983	983	983	983	0
569	20231121	110300	59211589	983	983	983	983	113
570	20231121	110200	59100510	982	982	982	982	0
571	20231121	110100	59100510	982	982	982	982	200
572	20231121	110000	58904110	982	982	982	982	0
573	20231121	105900	58904110	982	983	983	982	1000
574	20231121	105800	57921562	984	986	986	984	335
575	20231121	105700	57591454	987	987	987	987	0
576	20231121	105600	57591454	987	987	987	987	13
577	20231121	105500	57578623	987	987	987	987	1
578	20231121	105400	57577636	987	987	987	987	0
579	20231121	105300	57577636	987	987	987	987	1
580	20231121	105200	57576649	988	988	988	988	0
581	20231121	105100	57576649	988	988	988	988	0
582	20231121	105000	57576649	988	988	988	988	101
583	20231121	104900	57476861	988	988	988	988	0
584	20231121	104800	57476861	988	988	988	988	0
585	20231121	104700	57476861	988	988	988	988	0
586	20231121	104600	57476861	988	988	988	988	0
587	20231121	104500	57476861	988	988	988	988	0
588	20231121	104400	57476861	988	988	988	988	0
589	20231121	104300	57476861	988	983	988	983	4547
590	20231121	104200	52988400	983	983	983	983	0
591	20231121	104100	52988400	983	983	983	983	12
592	20231121	104000	52976604	983	983	983	983	0
593	20231121	103900	52976604	983	983	983	983	6
594	20231121	103800	52970706	983	983	983	983	0
595	20231121	103700	52970706	983	983	983	983	0
596	20231121	103600	52970706	983	983	983	983	0
597	20231121	103500	52970706	983	983	983	983	0
598	20231121	103400	52970706	983	983	983	983	0
599	20231121	103300	52970706	983	983	983	983	0
600	20231121	103200	52970706	983	983	983	983	0
601	20231121	103100	52970706	983	983	983	983	0
602	20231121	103000	52970706	983	983	983	983	2
603	20231121	102900	52968740	979	979	979	979	0
604	20231121	102800	52968740	979	979	979	979	2088
605	20231121	102700	50924588	978	978	978	978	550
606	20231121	102600	50386688	978	978	978	978	13
607	20231121	102500	50373974	977	977	977	977	0
608	20231121	102400	50373974	977	977	977	977	0
609	20231121	102300	50373974	977	977	977	977	0
610	20231121	102200	50373974	977	977	977	977	0
611	20231121	102100	50373974	977	977	977	977	500
612	20231121	102000	49885474	978	978	978	978	0
613	20231121	101900	49885474	978	978	978	978	10
614	20231121	101800	49875694	978	978	978	978	0
615	20231121	101700	49875694	978	978	978	978	0
616	20231121	101600	49875694	978	978	978	978	0
617	20231121	101500	49875694	978	978	978	978	7
618	20231121	101400	49868848	978	978	978	978	0
619	20231121	101300	49868848	978	978	978	978	107
620	20231121	101200	49764202	979	979	979	979	0
621	20231121	101100	49764202	979	979	979	979	17
622	20231121	101000	49747559	979	979	979	979	0
623	20231121	100900	49747559	979	979	979	979	0
624	20231121	100800	49747559	979	979	979	979	0
625	20231121	100700	49747559	979	979	979	979	0
626	20231121	100600	49747559	979	979	979	979	34
627	20231121	100500	49714273	978	978	978	978	4
628	20231121	100400	49710361	978	978	978	978	0
629	20231121	100300	49710361	978	978	978	978	213
630	20231121	100200	49502047	978	978	978	978	0
631	20231121	100100	49502047	978	978	978	978	4
632	20231121	100000	49498135	978	978	978	978	1
633	20231121	095900	49497157	976	976	976	976	1399
634	20231121	095800	48131733	976	976	976	976	30
635	20231121	095700	48102453	976	976	976	976	0
636	20231121	095600	48102453	976	976	976	976	0
637	20231121	095500	48102453	976	976	976	976	0
638	20231121	095400	48102453	976	976	976	976	0
639	20231121	095300	48102453	976	976	976	976	0
640	20231121	095200	48102453	976	976	976	976	0
641	20231121	095100	48102453	976	976	976	976	0
642	20231121	095000	48102453	976	976	976	975	1591
643	20231121	094900	46549792	976	976	976	976	0
644	20231121	094800	46549792	976	979	979	976	1054
645	20231121	094700	45520599	979	979	979	979	25
646	20231121	094600	45496124	977	977	977	977	0
647	20231121	094500	45496124	977	977	977	977	0
648	20231121	094400	45496124	977	979	979	977	1550
649	20231121	094300	43978714	979	978	979	978	320
650	20231121	094200	43665572	978	978	978	978	1122
651	20231121	094100	42568256	978	978	978	978	0
652	20231121	094000	42568256	978	978	978	978	0
653	20231121	093900	42568256	978	979	979	978	555
654	20231121	093800	42024912	983	982	983	982	1309
655	20231121	093700	40739205	982	982	982	982	0
656	20231121	093600	40739205	982	982	982	982	0
657	20231121	093500	40739205	982	982	982	982	0
658	20231121	093400	40739205	982	982	982	982	196
659	20231121	093300	40546733	982	982	982	982	12
660	20231121	093200	40534949	978	978	978	978	0
661	20231121	093100	40534949	978	978	978	978	499
662	20231121	093000	40046927	977	977	977	977	1000
663	20231121	092900	39069927	976	976	976	976	0
664	20231121	092800	39069927	976	976	976	976	0
665	20231121	092700	39069927	976	977	977	976	1000
666	20231121	092600	38093555	976	976	976	976	0
667	20231121	092500	38093555	976	976	976	976	0
668	20231121	092400	38093555	976	985	985	976	721
669	20231121	092300	37385170	989	989	989	989	1000
670	20231121	092200	36396170	989	975	989	975	10221
671	20231121	092100	26328465	976	976	976	976	0
672	20231121	092000	26328465	976	976	976	976	2
673	20231121	091900	26326513	970	970	970	970	0
674	20231121	091800	26326513	970	970	970	970	0
675	20231121	091700	26326513	970	972	972	970	2000
676	20231121	091600	24383801	973	974	974	973	2346
677	20231121	091500	22100686	980	980	980	980	0
678	20231121	091400	22100686	980	980	980	980	0
679	20231121	091300	22100686	980	979	980	973	772
680	20231121	091200	21348869	979	979	979	979	1501
681	20231121	091100	19879390	979	979	979	979	500
682	20231121	091000	19389890	979	979	979	976	2956
683	20231121	090900	16502906	977	979	979	977	367
684	20231121	090800	16144345	979	979	979	979	0
685	20231121	090700	16144345	979	979	979	979	1
686	20231121	090600	16143366	977	977	977	977	2000
687	20231121	090500	14189366	979	979	979	979	684
688	20231121	090400	13519730	976	978	978	976	1000
689	20231121	090300	12541884	978	978	978	978	0
690	20231121	090200	12541884	978	978	978	978	2001
691	20231121	090100	10584906	983	978	983	978	73
692	20231121	090000	10513507	978	973	978	973	10804