KissMeData/225430/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	202300	97854975	995	995	995	995	4138
3	20231121	202200	97854975	995	995	995	995	0
4	20231121	202100	97854975	995	995	995	995	0
5	20231121	202000	97854975	995	995	995	995	0
6	20231121	201900	97854975	995	995	995	995	0
7	20231121	201800	97854975	995	995	995	995	0
8	20231121	201700	97854975	995	995	995	995	0
9	20231121	201600	97854975	995	995	995	995	0
10	20231121	201500	97854975	995	995	995	995	0
11	20231121	201400	97854975	995	995	995	995	0
12	20231121	201300	97854975	995	995	995	995	0
13	20231121	201200	97854975	995	995	995	995	0
14	20231121	201100	97854975	995	995	995	995	0
15	20231121	201000	97854975	995	995	995	995	0
16	20231121	200900	97854975	995	995	995	995	0
17	20231121	200800	97854975	995	995	995	995	0
18	20231121	200700	97854975	995	995	995	995	0
19	20231121	200600	97854975	995	995	995	995	0
20	20231121	200500	97854975	995	995	995	995	0
21	20231121	200400	97854975	995	995	995	995	0
22	20231121	200300	97854975	995	995	995	995	0
23	20231121	200200	97854975	995	995	995	995	0
24	20231121	200100	97854975	995	995	995	995	0
25	20231121	200000	97854975	995	995	995	995	0
26	20231121	195900	97854975	995	995	995	995	0
27	20231121	195800	97854975	995	995	995	995	0
28	20231121	195700	97854975	995	995	995	995	0
29	20231121	195600	97854975	995	995	995	995	0
30	20231121	195500	97854975	995	995	995	995	0
31	20231121	195400	97854975	995	995	995	995	0
32	20231121	195300	97854975	995	995	995	995	4138
33	20231121	195200	97854975	995	995	995	995	0
34	20231121	195100	97854975	995	995	995	995	0
35	20231121	195000	97854975	995	995	995	995	0
36	20231121	194900	97854975	995	995	995	995	0
37	20231121	194800	97854975	995	995	995	995	0
38	20231121	194700	97854975	995	995	995	995	0
39	20231121	194600	97854975	995	995	995	995	0
40	20231121	194500	97854975	995	995	995	995	0
41	20231121	194400	97854975	995	995	995	995	0
42	20231121	194300	97854975	995	995	995	995	0
43	20231121	194200	97854975	995	995	995	995	0
44	20231121	194100	97854975	995	995	995	995	0
45	20231121	194000	97854975	995	995	995	995	0
46	20231121	193900	97854975	995	995	995	995	0
47	20231121	193800	97854975	995	995	995	995	0
48	20231121	193700	97854975	995	995	995	995	0
49	20231121	193600	97854975	995	995	995	995	0
50	20231121	193500	97854975	995	995	995	995	0
51	20231121	193400	97854975	995	995	995	995	0
52	20231121	193300	97854975	995	995	995	995	0
53	20231121	193200	97854975	995	995	995	995	0
54	20231121	193100	97854975	995	995	995	995	0
55	20231121	193000	97854975	995	995	995	995	0
56	20231121	192900	97854975	995	995	995	995	0
57	20231121	192800	97854975	995	995	995	995	0
58	20231121	192700	97854975	995	995	995	995	0
59	20231121	192600	97854975	995	995	995	995	0
60	20231121	192500	97854975	995	995	995	995	0
61	20231121	192400	97854975	995	995	995	995	0
62	20231121	192300	97854975	995	995	995	995	4138
63	20231121	192200	97854975	995	995	995	995	0
64	20231121	192100	97854975	995	995	995	995	0
65	20231121	192000	97854975	995	995	995	995	0
66	20231121	191900	97854975	995	995	995	995	0
67	20231121	191800	97854975	995	995	995	995	0
68	20231121	191700	97854975	995	995	995	995	0
69	20231121	191600	97854975	995	995	995	995	0
70	20231121	191500	97854975	995	995	995	995	0
71	20231121	191400	97854975	995	995	995	995	0
72	20231121	191300	97854975	995	995	995	995	0
73	20231121	191200	97854975	995	995	995	995	0
74	20231121	191100	97854975	995	995	995	995	0
75	20231121	191000	97854975	995	995	995	995	0
76	20231121	190900	97854975	995	995	995	995	0
77	20231121	190800	97854975	995	995	995	995	0
78	20231121	190700	97854975	995	995	995	995	0
79	20231121	190600	97854975	995	995	995	995	0
80	20231121	190500	97854975	995	995	995	995	0
81	20231121	190400	97854975	995	995	995	995	0
82	20231121	190300	97854975	995	995	995	995	0
83	20231121	190200	97854975	995	995	995	995	0
84	20231121	190100	97854975	995	995	995	995	0
85	20231121	190000	97854975	995	995	995	995	0
86	20231121	185900	97854975	995	995	995	995	0
87	20231121	185800	97854975	995	995	995	995	0
88	20231121	185700	97854975	995	995	995	995	0
89	20231121	185600	97854975	995	995	995	995	0
90	20231121	185500	97854975	995	995	995	995	0
91	20231121	185400	97854975	995	995	995	995	0
92	20231121	185300	97854975	995	995	995	995	4138
93	20231121	185200	97854975	995	995	995	995	0
94	20231121	185100	97854975	995	995	995	995	0
95	20231121	185000	97854975	995	995	995	995	0
96	20231121	184900	97854975	995	995	995	995	0
97	20231121	184800	97854975	995	995	995	995	0
98	20231121	184700	97854975	995	995	995	995	0
99	20231121	184600	97854975	995	995	995	995	0
100	20231121	184500	97854975	995	995	995	995	0
101	20231121	184400	97854975	995	995	995	995	0
102	20231121	184300	97854975	995	995	995	995	0
103	20231121	184200	97854975	995	995	995	995	0
104	20231121	184100	97854975	995	995	995	995	0
105	20231121	184000	97854975	995	995	995	995	0
106	20231121	183900	97854975	995	995	995	995	0
107	20231121	183800	97854975	995	995	995	995	0
108	20231121	183700	97854975	995	995	995	995	0
109	20231121	183600	97854975	995	995	995	995	0
110	20231121	183500	97854975	995	995	995	995	0
111	20231121	183400	97854975	995	995	995	995	0
112	20231121	183300	97854975	995	995	995	995	0
113	20231121	183200	97854975	995	995	995	995	0
114	20231121	183100	97854975	995	995	995	995	0
115	20231121	183000	97854975	995	995	995	995	0
116	20231121	182900	97854975	995	995	995	995	0
117	20231121	182800	97854975	995	995	995	995	0
118	20231121	182700	97854975	995	995	995	995	0
119	20231121	182600	97854975	995	995	995	995	0
120	20231121	182500	97854975	995	995	995	995	0
121	20231121	182400	97854975	995	995	995	995	0
122	20231121	182300	97854975	995	995	995	995	4138
123	20231121	182200	97854975	995	995	995	995	0
124	20231121	182100	97854975	995	995	995	995	0
125	20231121	182000	97854975	995	995	995	995	0
126	20231121	181900	97854975	995	995	995	995	0
127	20231121	181800	97854975	995	995	995	995	0
128	20231121	181700	97854975	995	995	995	995	0
129	20231121	181600	97854975	995	995	995	995	0
130	20231121	181500	97854975	995	995	995	995	0
131	20231121	181400	97854975	995	995	995	995	0
132	20231121	181300	97854975	995	995	995	995	0
133	20231121	181200	97854975	995	995	995	995	0
134	20231121	181100	97854975	995	995	995	995	0
135	20231121	181000	97854975	995	995	995	995	0
136	20231121	180900	97854975	995	995	995	995	0
137	20231121	180800	97854975	995	995	995	995	0
138	20231121	180700	97854975	995	995	995	995	0
139	20231121	180600	97854975	995	995	995	995	0
140	20231121	180500	97854975	995	995	995	995	0
141	20231121	180400	97854975	995	995	995	995	0
142	20231121	180300	97854975	995	995	995	995	0
143	20231121	180200	97854975	995	995	995	995	0
144	20231121	180100	97854975	995	995	995	995	0
145	20231121	180000	97854975	995	995	995	995	0
146	20231121	175900	97854975	995	995	995	995	0
147	20231121	175800	97854975	995	995	995	995	0
148	20231121	175700	97854975	995	995	995	995	0
149	20231121	175600	97854975	995	995	995	995	0
150	20231121	175500	97854975	995	995	995	995	0
151	20231121	175400	97854975	995	995	995	995	0
152	20231121	175300	97854975	995	995	995	995	4138
153	20231121	175200	97854975	995	995	995	995	0
154	20231121	175100	97854975	995	995	995	995	0
155	20231121	175000	97854975	995	995	995	995	0
156	20231121	174900	97854975	995	995	995	995	0
157	20231121	174800	97854975	995	995	995	995	0
158	20231121	174700	97854975	995	995	995	995	0
159	20231121	174600	97854975	995	995	995	995	0
160	20231121	174500	97854975	995	995	995	995	0
161	20231121	174400	97854975	995	995	995	995	0
162	20231121	174300	97854975	995	995	995	995	0
163	20231121	174200	97854975	995	995	995	995	0
164	20231121	174100	97854975	995	995	995	995	0
165	20231121	174000	97854975	995	995	995	995	0
166	20231121	173900	97854975	995	995	995	995	0
167	20231121	173800	97854975	995	995	995	995	0
168	20231121	173700	97854975	995	995	995	995	0
169	20231121	173600	97854975	995	995	995	995	0
170	20231121	173500	97854975	995	995	995	995	0
171	20231121	173400	97854975	995	995	995	995	0
172	20231121	173300	97854975	995	995	995	995	0
173	20231121	173200	97854975	995	995	995	995	0
174	20231121	173100	97854975	995	995	995	995	0
175	20231121	173000	97854975	995	995	995	995	0
176	20231121	172900	97854975	995	995	995	995	0
177	20231121	172800	97854975	995	995	995	995	0
178	20231121	172700	97854975	995	995	995	995	0
179	20231121	172600	97854975	995	995	995	995	0
180	20231121	172500	97854975	995	995	995	995	0
181	20231121	172400	97854975	995	995	995	995	0
182	20231121	172300	97854975	995	995	995	995	4138
183	20231121	172200	97854975	995	995	995	995	0
184	20231121	172100	97854975	995	995	995	995	0
185	20231121	172000	97854975	995	995	995	995	0
186	20231121	171900	97854975	995	995	995	995	0
187	20231121	171800	97854975	995	995	995	995	0
188	20231121	171700	97854975	995	995	995	995	0
189	20231121	171600	97854975	995	995	995	995	0
190	20231121	171500	97854975	995	995	995	995	0
191	20231121	171400	97854975	995	995	995	995	0
192	20231121	171300	97854975	995	995	995	995	0
193	20231121	171200	97854975	995	995	995	995	0
194	20231121	171100	97854975	995	995	995	995	0
195	20231121	171000	97854975	995	995	995	995	0
196	20231121	170900	97854975	995	995	995	995	0
197	20231121	170800	97854975	995	995	995	995	0
198	20231121	170700	97854975	995	995	995	995	0
199	20231121	170600	97854975	995	995	995	995	0
200	20231121	170500	97854975	995	995	995	995	0
201	20231121	170400	97854975	995	995	995	995	0
202	20231121	170300	97854975	995	995	995	995	0
203	20231121	170200	97854975	995	995	995	995	0
204	20231121	170100	97854975	995	995	995	995	0
205	20231121	170000	97854975	995	995	995	995	0
206	20231121	165900	97854975	995	995	995	995	0
207	20231121	165800	97854975	995	995	995	995	0
208	20231121	165700	97854975	995	995	995	995	0
209	20231121	165600	97854975	995	995	995	995	0
210	20231121	165500	97854975	995	995	995	995	0
211	20231121	165400	97854975	995	995	995	995	0
212	20231121	165300	97854975	995	995	995	995	4138
213	20231121	165200	97854975	995	995	995	995	0
214	20231121	165100	97854975	995	995	995	995	0
215	20231121	165000	97854975	995	995	995	995	0
216	20231121	164900	97854975	995	995	995	995	0
217	20231121	164800	97854975	995	995	995	995	0
218	20231121	164700	97854975	995	995	995	995	0
219	20231121	164600	97854975	995	995	995	995	0
220	20231121	164500	97854975	995	995	995	995	0
221	20231121	164400	97854975	995	995	995	995	0
222	20231121	164300	97854975	995	995	995	995	0
223	20231121	164200	97854975	995	995	995	995	0
224	20231121	164100	97854975	995	995	995	995	0
225	20231121	164000	97854975	995	995	995	995	0
226	20231121	163900	97854975	995	995	995	995	0
227	20231121	163800	97854975	995	995	995	995	0
228	20231121	163700	97854975	995	995	995	995	0
229	20231121	163600	97854975	995	995	995	995	0
230	20231121	163500	97854975	995	995	995	995	0
231	20231121	163400	97854975	995	995	995	995	0
232	20231121	163300	97854975	995	995	995	995	0
233	20231121	163200	97854975	995	995	995	995	0
234	20231121	163100	97854975	995	995	995	995	0
235	20231121	163000	97854975	995	995	995	995	0
236	20231121	162900	97854975	995	995	995	995	0
237	20231121	162800	97854975	995	995	995	995	0
238	20231121	162700	97854975	995	995	995	995	0
239	20231121	162600	97854975	995	995	995	995	0
240	20231121	162500	97854975	995	995	995	995	0
241	20231121	162400	97854975	995	995	995	995	0
242	20231121	162300	97854975	995	995	995	995	4138
243	20231121	162200	97854975	995	995	995	995	0
244	20231121	162100	97854975	995	995	995	995	0
245	20231121	162000	97854975	995	995	995	995	0
246	20231121	161900	97854975	995	995	995	995	0
247	20231121	161800	97854975	995	995	995	995	0
248	20231121	161700	97854975	995	995	995	995	0
249	20231121	161600	97854975	995	995	995	995	0
250	20231121	161500	97854975	995	995	995	995	0
251	20231121	161400	97854975	995	995	995	995	0
252	20231121	161300	97854975	995	995	995	995	0
253	20231121	161200	97854975	995	995	995	995	0
254	20231121	161100	97854975	995	995	995	995	0
255	20231121	161000	97854975	995	995	995	995	0
256	20231121	160900	97854975	995	995	995	995	0
257	20231121	160800	97854975	995	995	995	995	0
258	20231121	160700	97854975	995	995	995	995	0
259	20231121	160600	97854975	995	995	995	995	0
260	20231121	160500	97854975	995	995	995	995	0
261	20231121	160400	97854975	995	995	995	995	0
262	20231121	160300	97854975	995	995	995	995	0
263	20231121	160200	97854975	995	995	995	995	0
264	20231121	160100	97854975	995	995	995	995	0
265	20231121	160000	97854975	995	995	995	995	0
266	20231121	155900	97854975	995	995	995	995	0
267	20231121	155800	97854975	995	995	995	995	0
268	20231121	155700	97854975	995	995	995	995	0
269	20231121	155600	97854975	995	995	995	995	0
270	20231121	155500	97854975	995	995	995	995	0
271	20231121	155400	97854975	995	995	995	995	0
272	20231121	155300	97854975	995	995	995	995	4138
273	20231121	155200	97854975	995	995	995	995	0
274	20231121	155100	97854975	995	995	995	995	0
275	20231121	155000	97854975	995	995	995	995	0
276	20231121	154900	97854975	995	995	995	995	0
277	20231121	154800	97854975	995	995	995	995	0
278	20231121	154700	97854975	995	995	995	995	0
279	20231121	154600	97854975	995	995	995	995	0
280	20231121	154500	97854975	995	995	995	995	0
281	20231121	154400	97854975	995	995	995	995	0
282	20231121	154300	97854975	995	995	995	995	0
283	20231121	154200	97854975	995	995	995	995	0
284	20231121	154100	97854975	995	995	995	995	0
285	20231121	154000	97854975	995	995	995	995	0
286	20231121	153900	97854975	995	995	995	995	0
287	20231121	153800	97854975	995	995	995	995	0
288	20231121	153700	97854975	995	995	995	995	0
289	20231121	153600	97854975	995	995	995	995	0
290	20231121	153500	97854975	995	995	995	995	0
291	20231121	153400	97854975	995	995	995	995	0
292	20231121	153300	97854975	995	995	995	995	0
293	20231121	153200	97854975	995	995	995	995	0
294	20231121	153100	97854975	995	995	995	995	0
295	20231121	153000	97854975	995	995	995	995	4138
296	20231121	152900	93737665	995	995	995	995	0
297	20231121	152800	93737665	995	995	995	995	0
298	20231121	152700	93737665	995	995	995	995	0
299	20231121	152600	93737665	995	995	995	995	0
300	20231121	152500	93737665	995	995	995	995	0
301	20231121	152400	93737665	995	995	995	995	0
302	20231121	152300	93737665	995	995	995	995	0
303	20231121	152200	93737665	995	995	995	995	0
304	20231121	152100	93737665	995	995	995	995	0
305	20231121	152000	93737665	995	995	995	995	0
306	20231121	151900	93737665	995	993	995	993	13
307	20231121	151800	93724742	994	994	994	994	43
308	20231121	151700	93682000	995	995	995	995	0
309	20231121	151600	93682000	995	995	995	995	0
310	20231121	151500	93682000	995	995	995	995	0
311	20231121	151400	93682000	995	995	995	995	0
312	20231121	151300	93682000	995	995	995	995	0
313	20231121	151200	93682000	995	995	995	995	0
314	20231121	151100	93682000	995	995	995	995	1397
315	20231121	151000	92291985	995	995	995	995	0
316	20231121	150900	92291985	995	995	995	995	0
317	20231121	150800	92291985	995	995	995	995	0
318	20231121	150700	92291985	995	995	995	995	0
319	20231121	150600	92291985	995	995	995	995	1
320	20231121	150500	92290990	996	996	996	996	0
321	20231121	150400	92290990	996	996	996	996	0
322	20231121	150300	92290990	996	996	996	996	0
323	20231121	150200	92290990	996	996	996	996	0
324	20231121	150100	92290990	996	996	996	996	0
325	20231121	150000	92290990	996	996	996	996	0
326	20231121	145900	92290990	996	996	996	996	0
327	20231121	145800	92290990	996	996	996	996	0
328	20231121	145700	92290990	996	996	996	996	0
329	20231121	145600	92290990	996	996	996	996	0
330	20231121	145500	92290990	996	996	996	996	0
331	20231121	145400	92290990	996	996	996	996	0
332	20231121	145300	92290990	996	994	996	994	572
333	20231121	145200	91721970	993	991	993	991	1648
334	20231121	145100	90086254	990	989	990	989	220
335	20231121	145000	89868673	989	988	989	988	114
336	20231121	144900	89756015	989	989	989	989	0
337	20231121	144800	89756015	989	989	989	989	0
338	20231121	144700	89756015	989	989	989	989	0
339	20231121	144600	89756015	989	989	989	989	0
340	20231121	144500	89756015	989	989	989	989	0
341	20231121	144400	89756015	989	989	989	989	0
342	20231121	144300	89756015	989	989	989	989	0
343	20231121	144200	89756015	989	989	989	989	0
344	20231121	144100	89756015	989	989	989	989	0
345	20231121	144000	89756015	989	989	989	989	0
346	20231121	143900	89756015	989	989	989	989	10
347	20231121	143800	89746125	989	989	989	989	0
348	20231121	143700	89746125	989	989	989	989	0
349	20231121	143600	89746125	989	989	989	989	0
350	20231121	143500	89746125	989	989	989	989	0
351	20231121	143400	89746125	989	989	989	989	0
352	20231121	143300	89746125	989	989	989	989	0
353	20231121	143200	89746125	989	989	989	989	0
354	20231121	143100	89746125	989	989	989	989	1000
355	20231121	143000	88757125	984	984	984	984	1125
356	20231121	142900	87650125	984	984	984	984	1
357	20231121	142800	87649141	984	984	984	984	0
358	20231121	142700	87649141	984	984	984	984	10
359	20231121	142600	87639301	984	984	984	984	0
360	20231121	142500	87639301	984	984	984	984	0
361	20231121	142400	87639301	984	984	984	984	0
362	20231121	142300	87639301	984	984	984	984	10
363	20231121	142200	87629461	984	984	984	984	10
364	20231121	142100	87619621	984	984	984	984	22
365	20231121	142000	87597973	984	984	984	984	321
366	20231121	141900	87282109	984	984	984	984	0
367	20231121	141800	87282109	984	984	984	984	2
368	20231121	141700	87280141	981	981	981	981	0
369	20231121	141600	87280141	981	981	981	981	0
370	20231121	141500	87280141	981	981	981	981	0
371	20231121	141400	87280141	981	981	981	981	0
372	20231121	141300	87280141	981	981	981	981	0
373	20231121	141200	87280141	981	981	981	981	0
374	20231121	141100	87280141	981	983	983	981	3500
375	20231121	141000	83845780	982	985	985	982	1400
376	20231121	140900	82467980	985	985	985	985	0
377	20231121	140800	82467980	985	985	985	985	1
378	20231121	140700	82466995	981	981	981	981	0
379	20231121	140600	82466995	981	981	981	981	0
380	20231121	140500	82466995	981	981	981	981	0
381	20231121	140400	82466995	981	981	981	981	0
382	20231121	140300	82466995	981	981	981	981	0
383	20231121	140200	82466995	981	981	981	981	0
384	20231121	140100	82466995	981	981	981	981	0
385	20231121	140000	82466995	981	981	981	981	0
386	20231121	135900	82466995	981	981	981	981	0
387	20231121	135800	82466995	981	981	981	981	0
388	20231121	135700	82466995	981	981	981	981	0
389	20231121	135600	82466995	981	981	981	981	0
390	20231121	135500	82466995	981	981	981	981	0
391	20231121	135400	82466995	981	981	981	981	0
392	20231121	135300	82466995	981	981	981	981	0
393	20231121	135200	82466995	981	981	981	981	0
394	20231121	135100	82466995	981	981	981	981	0
395	20231121	135000	82466995	981	981	981	981	0
396	20231121	134900	82466995	981	981	981	981	0
397	20231121	134800	82466995	981	981	981	981	0
398	20231121	134700	82466995	981	983	983	981	874
399	20231121	134600	81609291	983	983	983	983	0
400	20231121	134500	81609291	983	983	983	983	0
401	20231121	134400	81609291	983	983	983	983	0
402	20231121	134300	81609291	983	983	983	983	0
403	20231121	134200	81609291	983	983	983	983	0
404	20231121	134100	81609291	983	983	983	983	0
405	20231121	134000	81609291	983	983	983	983	0
406	20231121	133900	81609291	983	983	983	983	0
407	20231121	133800	81609291	983	983	983	983	0
408	20231121	133700	81609291	983	983	983	983	0
409	20231121	133600	81609291	983	983	983	983	586
410	20231121	133500	81033253	983	983	983	983	0
411	20231121	133400	81033253	983	983	983	983	0
412	20231121	133300	81033253	983	983	983	983	0
413	20231121	133200	81033253	983	983	983	983	0
414	20231121	133100	81033253	983	983	983	983	307
415	20231121	133000	80731472	985	985	985	985	0
416	20231121	132900	80731472	985	985	985	985	0
417	20231121	132800	80731472	985	985	985	985	0
418	20231121	132700	80731472	985	985	985	985	11
419	20231121	132600	80720637	983	983	983	983	0
420	20231121	132500	80720637	983	983	983	983	0
421	20231121	132400	80720637	983	983	983	983	0
422	20231121	132300	80720637	983	985	985	983	21
423	20231121	132200	80699967	985	985	985	985	24
424	20231121	132100	80676327	985	985	985	985	23
425	20231121	132000	80653672	985	985	985	985	316
426	20231121	131900	80342412	981	981	981	981	0
427	20231121	131800	80342412	981	981	981	981	0
428	20231121	131700	80342412	981	981	981	981	0
429	20231121	131600	80342412	981	982	982	981	10
430	20231121	131500	80332601	981	981	981	981	0
431	20231121	131400	80332601	981	981	981	981	0
432	20231121	131300	80332601	981	981	981	981	0
433	20231121	131200	80332601	981	981	981	981	0
434	20231121	131100	80332601	981	981	981	981	0
435	20231121	131000	80332601	981	981	981	981	0
436	20231121	130900	80332601	981	981	981	981	0
437	20231121	130800	80332601	981	981	981	981	0
438	20231121	130700	80332601	981	981	981	981	0
439	20231121	130600	80332601	981	981	981	981	2000
440	20231121	130500	78370601	981	981	981	981	0
441	20231121	130400	78370601	981	984	984	981	4028
442	20231121	130300	74416586	985	985	985	985	11
443	20231121	130200	74405751	985	986	986	985	154
444	20231121	130100	74254004	986	987	987	986	933
445	20231121	130000	73334036	986	986	986	986	0
446	20231121	125900	73334036	986	986	986	986	0
447	20231121	125800	73334036	986	986	986	986	0
448	20231121	125700	73334036	986	990	990	986	260
449	20231121	125600	73077220	990	990	990	990	0
450	20231121	125500	73077220	990	990	990	990	0
451	20231121	125400	73077220	990	990	990	990	0
452	20231121	125300	73077220	990	990	990	990	0
453	20231121	125200	73077220	990	990	990	990	0
454	20231121	125100	73077220	990	990	990	990	0
455	20231121	125000	73077220	990	990	990	990	0
456	20231121	124900	73077220	990	990	990	990	15
457	20231121	124800	73062370	990	990	990	990	0
458	20231121	124700	73062370	990	990	990	990	0
459	20231121	124600	73062370	990	990	990	990	0
460	20231121	124500	73062370	990	990	990	990	0
461	20231121	124400	73062370	990	990	990	990	0
462	20231121	124300	73062370	990	990	990	990	0
463	20231121	124200	73062370	990	990	990	990	0
464	20231121	124100	73062370	990	990	990	990	0
465	20231121	124000	73062370	990	990	990	990	1
466	20231121	123900	73061380	989	989	989	989	0
467	20231121	123800	73061380	989	989	989	989	0
468	20231121	123700	73061380	989	989	989	989	0
469	20231121	123600	73061380	989	990	990	989	187
470	20231121	123500	72876253	990	990	990	990	0
471	20231121	123400	72876253	990	990	990	990	0
472	20231121	123300	72876253	990	990	990	990	0
473	20231121	123200	72876253	990	990	990	990	10
474	20231121	123100	72866353	993	993	993	993	0
475	20231121	123000	72866353	993	993	993	993	100
476	20231121	122900	72767053	995	995	995	995	0
477	20231121	122800	72767053	995	995	995	995	50
478	20231121	122700	72717303	996	996	996	996	0
479	20231121	122600	72717303	996	996	996	996	0
480	20231121	122500	72717303	996	996	996	996	0
481	20231121	122400	72717303	996	996	996	996	0
482	20231121	122300	72717303	996	996	996	996	0
483	20231121	122200	72717303	996	996	996	996	0
484	20231121	122100	72717303	996	996	996	996	0
485	20231121	122000	72717303	996	996	996	996	0
486	20231121	121900	72717303	996	996	996	996	0
487	20231121	121800	72717303	996	996	996	996	0
488	20231121	121700	72717303	996	996	996	996	50
489	20231121	121600	72667503	996	996	996	996	0
490	20231121	121500	72667503	996	996	996	996	0
491	20231121	121400	72667503	996	996	996	996	0
492	20231121	121300	72667503	996	996	996	996	0
493	20231121	121200	72667503	996	996	996	996	0
494	20231121	121100	72667503	996	996	996	996	0
495	20231121	121000	72667503	996	996	996	996	0
496	20231121	120900	72667503	996	996	996	996	0
497	20231121	120800	72667503	996	996	996	996	0
498	20231121	120700	72667503	996	996	996	996	0
499	20231121	120600	72667503	996	996	996	996	0
500	20231121	120500	72667503	996	996	996	996	0
501	20231121	120400	72667503	996	996	996	996	3
502	20231121	120300	72664515	997	997	997	997	0
503	20231121	120200	72664515	997	997	997	997	0
504	20231121	120100	72664515	997	994	997	994	500
505	20231121	120000	72166513	994	994	994	994	1
506	20231121	115900	72165519	986	986	986	986	0
507	20231121	115800	72165519	986	986	986	986	0
508	20231121	115700	72165519	986	987	987	986	300
509	20231121	115600	71869717	996	996	996	996	0
510	20231121	115500	71869717	996	996	996	996	0
511	20231121	115400	71869717	996	996	996	996	0
512	20231121	115300	71869717	996	996	996	996	0
513	20231121	115200	71869717	996	996	996	996	0
514	20231121	115100	71869717	996	996	996	996	0
515	20231121	115000	71869717	996	996	996	996	0
516	20231121	114900	71869717	996	996	996	996	0
517	20231121	114800	71869717	996	996	996	996	0
518	20231121	114700	71869717	996	996	996	996	0
519	20231121	114600	71869717	996	994	996	994	12
520	20231121	114500	71857787	994	994	994	994	0
521	20231121	114400	71857787	994	994	994	994	0
522	20231121	114300	71857787	994	994	994	994	35
523	20231121	114200	71822997	994	994	994	994	11
524	20231121	114100	71812063	994	994	994	994	17
525	20231121	114000	71795165	994	994	994	994	12
526	20231121	113900	71783237	994	993	994	993	940
527	20231121	113800	70848883	986	986	986	986	1
528	20231121	113700	70847897	994	994	994	994	0
529	20231121	113600	70847897	994	994	994	994	0
530	20231121	113500	70847897	994	994	994	994	0
531	20231121	113400	70847897	994	994	994	994	0
532	20231121	113300	70847897	994	994	994	994	0
533	20231121	113200	70847897	994	994	994	994	0
534	20231121	113100	70847897	994	994	994	994	818
535	20231121	113000	70034805	994	994	994	994	17
536	20231121	112900	70017907	994	994	994	994	17
537	20231121	112800	70001009	994	994	994	994	30
538	20231121	112700	69971189	994	994	994	994	120
539	20231121	112600	69851909	992	992	992	992	0
540	20231121	112500	69851909	992	992	992	992	0
541	20231121	112400	69851909	992	992	992	992	80
542	20231121	112300	69772549	985	985	985	985	0
543	20231121	112200	69772549	985	985	985	985	0
544	20231121	112100	69772549	985	985	985	985	0
545	20231121	112000	69772549	985	985	985	985	0
546	20231121	111900	69772549	985	985	985	985	0
547	20231121	111800	69772549	985	985	985	985	0
548	20231121	111700	69772549	985	985	985	985	0
549	20231121	111600	69772549	985	985	985	985	0
550	20231121	111500	69772549	985	985	985	985	0
551	20231121	111400	69772549	985	985	985	985	200
552	20231121	111300	69575549	995	992	995	981	2008
553	20231121	111200	67604179	997	997	997	997	0
554	20231121	111100	67604179	997	997	997	997	0
555	20231121	111000	67604179	997	997	997	997	0
556	20231121	110900	67604179	997	997	997	997	0
557	20231121	110800	67604179	997	997	997	997	0
558	20231121	110700	67604179	997	997	997	997	0
559	20231121	110600	67604179	997	997	997	997	0
560	20231121	110500	67604179	997	997	997	997	0
561	20231121	110400	67604179	997	997	997	997	37
562	20231121	110300	67567290	997	997	997	997	1
563	20231121	110200	67566293	991	991	991	991	0
564	20231121	110100	67566293	991	996	996	991	59
565	20231121	110000	67507800	997	997	997	997	2
566	20231121	105900	67505806	997	997	997	997	0
567	20231121	105800	67505806	997	998	998	997	4
568	20231121	105700	67501817	998	998	998	998	0
569	20231121	105600	67501817	998	998	998	998	60
570	20231121	105500	67441937	998	998	998	998	0
571	20231121	105400	67441937	998	998	998	998	1
572	20231121	105300	67440939	998	998	998	998	0
573	20231121	105200	67440939	998	998	998	998	3
574	20231121	105100	67437945	998	998	998	998	11
575	20231121	105000	67426967	992	992	992	992	0
576	20231121	104900	67426967	992	992	992	992	103
577	20231121	104800	67324791	992	992	992	992	1
578	20231121	104700	67323799	992	996	996	992	1216
579	20231121	104600	66115760	997	997	997	997	34
580	20231121	104500	66081862	993	994	994	993	5000
581	20231121	104400	61114862	997	997	997	997	11
582	20231121	104300	61103895	997	997	997	997	0
583	20231121	104200	61103895	997	997	997	997	14
584	20231121	104100	61089937	998	998	998	998	0
585	20231121	104000	61089937	998	998	998	998	100
586	20231121	103900	60990137	998	997	998	997	5
587	20231121	103800	60985150	998	998	998	998	0
588	20231121	103700	60985150	998	998	998	997	497
589	20231121	103600	60489169	998	998	998	998	825
590	20231121	103500	59665819	998	998	998	998	786
591	20231121	103400	58881391	998	998	998	998	214
592	20231121	103300	58667819	998	998	998	998	458
593	20231121	103200	58210735	998	998	998	998	605
594	20231121	103100	57606945	998	998	998	998	90
595	20231121	103000	57517125	998	998	998	998	3
596	20231121	102900	57514131	998	998	998	998	2004
597	20231121	102800	55514139	998	997	1002	997	813
598	20231121	102700	54700867	997	992	1002	991	1109
599	20231121	102600	53593794	992	992	992	992	0
600	20231121	102500	53593794	992	987	992	987	10
601	20231121	102400	53583905	980	980	980	980	0
602	20231121	102300	53583905	980	980	980	980	0
603	20231121	102200	53583905	980	981	981	980	149
604	20231121	102100	53437818	980	980	980	980	0
605	20231121	102000	53437818	980	980	981	980	1511
606	20231121	101900	51957018	980	980	980	980	3394
607	20231121	101800	48630898	978	988	988	978	767
608	20231121	101700	47876779	986	986	987	986	126
609	20231121	101600	47752542	987	989	989	987	10
610	20231121	101500	47742658	992	992	992	992	6
611	20231121	101400	47736706	994	992	994	992	97
612	20231121	101300	47640480	988	988	988	988	1
613	20231121	101200	47639492	996	991	996	989	957
614	20231121	101100	46692749	989	991	991	989	673
615	20231121	101000	46027005	991	1003	1003	990	3178
616	20231121	100900	42873538	1003	989	1004	989	5696
617	20231121	100800	37182345	988	988	988	988	220
618	20231121	100700	36964985	989	989	989	988	1213
619	20231121	100600	35765548	989	989	989	989	0
620	20231121	100500	35765548	989	989	989	989	49
621	20231121	100400	35717087	990	983	990	983	1000
622	20231121	100300	34730912	983	980	983	979	1930
623	20231121	100200	32835676	979	981	982	979	344
624	20231121	100100	32498212	980	980	980	980	0
625	20231121	100000	32498212	980	980	980	980	0
626	20231121	095900	32498212	980	980	980	980	10
627	20231121	095800	32488412	980	980	980	980	1
628	20231121	095700	32487432	980	980	980	980	0
629	20231121	095600	32487432	980	980	980	980	0
630	20231121	095500	32487432	980	980	980	980	0
631	20231121	095400	32487432	980	980	980	980	0
632	20231121	095300	32487432	980	980	980	980	0
633	20231121	095200	32487432	980	980	980	980	0
634	20231121	095100	32487432	980	980	980	980	0
635	20231121	095000	32487432	980	980	980	980	0
636	20231121	094900	32487432	980	980	980	980	0
637	20231121	094800	32487432	980	980	980	980	0
638	20231121	094700	32487432	980	980	980	980	0
639	20231121	094600	32487432	980	980	980	980	0
640	20231121	094500	32487432	980	980	980	980	0
641	20231121	094400	32487432	980	980	980	980	2
642	20231121	094300	32485472	979	979	979	979	0
643	20231121	094200	32485472	979	979	979	979	0
644	20231121	094100	32485472	979	979	979	979	2
645	20231121	094000	32483514	979	979	979	979	2
646	20231121	093900	32481556	981	981	981	981	65
647	20231121	093800	32417791	981	981	981	981	5
648	20231121	093700	32412886	980	980	980	980	0
649	20231121	093600	32412886	980	980	980	980	0
650	20231121	093500	32412886	980	980	980	980	5
651	20231121	093400	32407986	982	982	982	982	0
652	20231121	093300	32407986	982	982	982	982	3
653	20231121	093200	32405040	982	982	982	982	300
654	20231121	093100	32110440	982	982	982	982	1700
655	20231121	093000	30441040	982	981	982	981	1800
656	20231121	092900	28673627	981	981	981	981	50
657	20231121	092800	28624577	981	981	981	981	0
658	20231121	092700	28624577	981	981	981	981	1
659	20231121	092600	28623596	976	976	976	976	0
660	20231121	092500	28623596	976	976	976	976	239
661	20231121	092400	28390332	976	976	976	976	2
662	20231121	092300	28388380	976	976	976	973	3303
663	20231121	092200	25168981	976	976	976	976	0
664	20231121	092100	25168981	976	977	977	976	13
665	20231121	092000	25156292	976	976	976	976	0
666	20231121	091900	25156292	976	976	976	976	135
667	20231121	091800	25024532	976	976	976	976	10
668	20231121	091700	25014772	975	975	975	975	0
669	20231121	091600	25014772	975	976	976	975	2422
670	20231121	091500	22653271	976	980	980	976	2275
671	20231121	091400	20431329	982	982	982	982	0
672	20231121	091300	20431329	982	982	982	982	24
673	20231121	091200	20407761	982	981	982	981	131
674	20231121	091100	20279156	981	981	981	981	63
675	20231121	091000	20217353	980	980	980	980	570
676	20231121	090900	19658753	980	980	980	980	72
677	20231121	090800	19588193	980	980	980	980	10
678	20231121	090700	19578393	980	979	980	979	613
679	20231121	090600	18978242	980	980	980	980	48
680	20231121	090500	18931202	980	980	980	980	24
681	20231121	090400	18907682	980	979	980	979	360
682	20231121	090300	18555218	979	979	979	979	48
683	20231121	090200	18508226	979	979	979	979	24
684	20231121	090100	18484730	979	980	980	979	73
685	20231121	090000	18413214	980	980	980	979	18789