KissMeData/131760/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	200300	146077536	984	984	984	984	4783
3	20231121	200200	146077536	984	984	984	984	0
4	20231121	200100	146077536	984	984	984	984	0
5	20231121	200000	146077536	984	984	984	984	0
6	20231121	195900	146077536	984	984	984	984	0
7	20231121	195800	146077536	984	984	984	984	0
8	20231121	195700	146077536	984	984	984	984	0
9	20231121	195600	146077536	984	984	984	984	0
10	20231121	195500	146077536	984	984	984	984	0
11	20231121	195400	146077536	984	984	984	984	0
12	20231121	195300	146077536	984	984	984	984	0
13	20231121	195200	146077536	984	984	984	984	0
14	20231121	195100	146077536	984	984	984	984	0
15	20231121	195000	146077536	984	984	984	984	0
16	20231121	194900	146077536	984	984	984	984	0
17	20231121	194800	146077536	984	984	984	984	0
18	20231121	194700	146077536	984	984	984	984	0
19	20231121	194600	146077536	984	984	984	984	0
20	20231121	194500	146077536	984	984	984	984	0
21	20231121	194400	146077536	984	984	984	984	0
22	20231121	194300	146077536	984	984	984	984	0
23	20231121	194200	146077536	984	984	984	984	0
24	20231121	194100	146077536	984	984	984	984	0
25	20231121	194000	146077536	984	984	984	984	0
26	20231121	193900	146077536	984	984	984	984	0
27	20231121	193800	146077536	984	984	984	984	0
28	20231121	193700	146077536	984	984	984	984	0
29	20231121	193600	146077536	984	984	984	984	0
30	20231121	193500	146077536	984	984	984	984	0
31	20231121	193400	146077536	984	984	984	984	0
32	20231121	193300	146077536	984	984	984	984	4783
33	20231121	193200	146077536	984	984	984	984	0
34	20231121	193100	146077536	984	984	984	984	0
35	20231121	193000	146077536	984	984	984	984	0
36	20231121	192900	146077536	984	984	984	984	0
37	20231121	192800	146077536	984	984	984	984	0
38	20231121	192700	146077536	984	984	984	984	0
39	20231121	192600	146077536	984	984	984	984	0
40	20231121	192500	146077536	984	984	984	984	0
41	20231121	192400	146077536	984	984	984	984	0
42	20231121	192300	146077536	984	984	984	984	0
43	20231121	192200	146077536	984	984	984	984	0
44	20231121	192100	146077536	984	984	984	984	0
45	20231121	192000	146077536	984	984	984	984	0
46	20231121	191900	146077536	984	984	984	984	0
47	20231121	191800	146077536	984	984	984	984	0
48	20231121	191700	146077536	984	984	984	984	0
49	20231121	191600	146077536	984	984	984	984	0
50	20231121	191500	146077536	984	984	984	984	0
51	20231121	191400	146077536	984	984	984	984	0
52	20231121	191300	146077536	984	984	984	984	0
53	20231121	191200	146077536	984	984	984	984	0
54	20231121	191100	146077536	984	984	984	984	0
55	20231121	191000	146077536	984	984	984	984	0
56	20231121	190900	146077536	984	984	984	984	0
57	20231121	190800	146077536	984	984	984	984	0
58	20231121	190700	146077536	984	984	984	984	0
59	20231121	190600	146077536	984	984	984	984	0
60	20231121	190500	146077536	984	984	984	984	0
61	20231121	190400	146077536	984	984	984	984	0
62	20231121	190300	146077536	984	984	984	984	4783
63	20231121	190200	146077536	984	984	984	984	0
64	20231121	190100	146077536	984	984	984	984	0
65	20231121	190000	146077536	984	984	984	984	0
66	20231121	185900	146077536	984	984	984	984	0
67	20231121	185800	146077536	984	984	984	984	0
68	20231121	185700	146077536	984	984	984	984	0
69	20231121	185600	146077536	984	984	984	984	0
70	20231121	185500	146077536	984	984	984	984	0
71	20231121	185400	146077536	984	984	984	984	0
72	20231121	185300	146077536	984	984	984	984	0
73	20231121	185200	146077536	984	984	984	984	0
74	20231121	185100	146077536	984	984	984	984	0
75	20231121	185000	146077536	984	984	984	984	0
76	20231121	184900	146077536	984	984	984	984	0
77	20231121	184800	146077536	984	984	984	984	0
78	20231121	184700	146077536	984	984	984	984	0
79	20231121	184600	146077536	984	984	984	984	0
80	20231121	184500	146077536	984	984	984	984	0
81	20231121	184400	146077536	984	984	984	984	0
82	20231121	184300	146077536	984	984	984	984	0
83	20231121	184200	146077536	984	984	984	984	0
84	20231121	184100	146077536	984	984	984	984	0
85	20231121	184000	146077536	984	984	984	984	0
86	20231121	183900	146077536	984	984	984	984	0
87	20231121	183800	146077536	984	984	984	984	0
88	20231121	183700	146077536	984	984	984	984	0
89	20231121	183600	146077536	984	984	984	984	0
90	20231121	183500	146077536	984	984	984	984	0
91	20231121	183400	146077536	984	984	984	984	0
92	20231121	183300	146077536	984	984	984	984	4783
93	20231121	183200	146077536	984	984	984	984	0
94	20231121	183100	146077536	984	984	984	984	0
95	20231121	183000	146077536	984	984	984	984	0
96	20231121	182900	146077536	984	984	984	984	0
97	20231121	182800	146077536	984	984	984	984	0
98	20231121	182700	146077536	984	984	984	984	0
99	20231121	182600	146077536	984	984	984	984	0
100	20231121	182500	146077536	984	984	984	984	0
101	20231121	182400	146077536	984	984	984	984	0
102	20231121	182300	146077536	984	984	984	984	0
103	20231121	182200	146077536	984	984	984	984	0
104	20231121	182100	146077536	984	984	984	984	0
105	20231121	182000	146077536	984	984	984	984	0
106	20231121	181900	146077536	984	984	984	984	0
107	20231121	181800	146077536	984	984	984	984	0
108	20231121	181700	146077536	984	984	984	984	0
109	20231121	181600	146077536	984	984	984	984	0
110	20231121	181500	146077536	984	984	984	984	0
111	20231121	181400	146077536	984	984	984	984	0
112	20231121	181300	146077536	984	984	984	984	0
113	20231121	181200	146077536	984	984	984	984	0
114	20231121	181100	146077536	984	984	984	984	0
115	20231121	181000	146077536	984	984	984	984	0
116	20231121	180900	146077536	984	984	984	984	0
117	20231121	180800	146077536	984	984	984	984	0
118	20231121	180700	146077536	984	984	984	984	0
119	20231121	180600	146077536	984	984	984	984	0
120	20231121	180500	146077536	984	984	984	984	0
121	20231121	180400	146077536	984	984	984	984	0
122	20231121	180300	146077536	984	984	984	984	4783
123	20231121	180200	146077536	984	984	984	984	0
124	20231121	180100	146077536	984	984	984	984	0
125	20231121	180000	146077536	984	984	984	984	0
126	20231121	175900	146077536	984	984	984	984	0
127	20231121	175800	146077536	984	984	984	984	0
128	20231121	175700	146077536	984	984	984	984	0
129	20231121	175600	146077536	984	984	984	984	0
130	20231121	175500	146077536	984	984	984	984	0
131	20231121	175400	146077536	984	984	984	984	0
132	20231121	175300	146077536	984	984	984	984	0
133	20231121	175200	146077536	984	984	984	984	0
134	20231121	175100	146077536	984	984	984	984	0
135	20231121	175000	146077536	984	984	984	984	0
136	20231121	174900	146077536	984	984	984	984	0
137	20231121	174800	146077536	984	984	984	984	0
138	20231121	174700	146077536	984	984	984	984	0
139	20231121	174600	146077536	984	984	984	984	0
140	20231121	174500	146077536	984	984	984	984	0
141	20231121	174400	146077536	984	984	984	984	0
142	20231121	174300	146077536	984	984	984	984	0
143	20231121	174200	146077536	984	984	984	984	0
144	20231121	174100	146077536	984	984	984	984	0
145	20231121	174000	146077536	984	984	984	984	0
146	20231121	173900	146077536	984	984	984	984	0
147	20231121	173800	146077536	984	984	984	984	0
148	20231121	173700	146077536	984	984	984	984	0
149	20231121	173600	146077536	984	984	984	984	0
150	20231121	173500	146077536	984	984	984	984	0
151	20231121	173400	146077536	984	984	984	984	0
152	20231121	173300	146077536	984	984	984	984	4783
153	20231121	173200	146077536	984	984	984	984	0
154	20231121	173100	146077536	984	984	984	984	0
155	20231121	173000	146077536	984	984	984	984	0
156	20231121	172900	146077536	984	984	984	984	0
157	20231121	172800	146077536	984	984	984	984	0
158	20231121	172700	146077536	984	984	984	984	0
159	20231121	172600	146077536	984	984	984	984	0
160	20231121	172500	146077536	984	984	984	984	0
161	20231121	172400	146077536	984	984	984	984	0
162	20231121	172300	146077536	984	984	984	984	0
163	20231121	172200	146077536	984	984	984	984	0
164	20231121	172100	146077536	984	984	984	984	0
165	20231121	172000	146077536	984	984	984	984	0
166	20231121	171900	146077536	984	984	984	984	0
167	20231121	171800	146077536	984	984	984	984	0
168	20231121	171700	146077536	984	984	984	984	0
169	20231121	171600	146077536	984	984	984	984	0
170	20231121	171500	146077536	984	984	984	984	0
171	20231121	171400	146077536	984	984	984	984	0
172	20231121	171300	146077536	984	984	984	984	0
173	20231121	171200	146077536	984	984	984	984	0
174	20231121	171100	146077536	984	984	984	984	0
175	20231121	171000	146077536	984	984	984	984	0
176	20231121	170900	146077536	984	984	984	984	0
177	20231121	170800	146077536	984	984	984	984	0
178	20231121	170700	146077536	984	984	984	984	0
179	20231121	170600	146077536	984	984	984	984	0
180	20231121	170500	146077536	984	984	984	984	0
181	20231121	170400	146077536	984	984	984	984	0
182	20231121	170300	146077536	984	984	984	984	4783
183	20231121	170200	146077536	984	984	984	984	0
184	20231121	170100	146077536	984	984	984	984	0
185	20231121	170000	146077536	984	984	984	984	0
186	20231121	165900	146077536	984	984	984	984	0
187	20231121	165800	146077536	984	984	984	984	0
188	20231121	165700	146077536	984	984	984	984	0
189	20231121	165600	146077536	984	984	984	984	0
190	20231121	165500	146077536	984	984	984	984	0
191	20231121	165400	146077536	984	984	984	984	0
192	20231121	165300	146077536	984	984	984	984	0
193	20231121	165200	146077536	984	984	984	984	0
194	20231121	165100	146077536	984	984	984	984	0
195	20231121	165000	146077536	984	984	984	984	0
196	20231121	164900	146077536	984	984	984	984	0
197	20231121	164800	146077536	984	984	984	984	0
198	20231121	164700	146077536	984	984	984	984	0
199	20231121	164600	146077536	984	984	984	984	0
200	20231121	164500	146077536	984	984	984	984	0
201	20231121	164400	146077536	984	984	984	984	0
202	20231121	164300	146077536	984	984	984	984	0
203	20231121	164200	146077536	984	984	984	984	0
204	20231121	164100	146077536	984	984	984	984	0
205	20231121	164000	146077536	984	984	984	984	0
206	20231121	163900	146077536	984	984	984	984	0
207	20231121	163800	146077536	984	984	984	984	0
208	20231121	163700	146077536	984	984	984	984	0
209	20231121	163600	146077536	984	984	984	984	0
210	20231121	163500	146077536	984	984	984	984	0
211	20231121	163400	146077536	984	984	984	984	0
212	20231121	163300	146077536	984	984	984	984	4783
213	20231121	163200	146077536	984	984	984	984	0
214	20231121	163100	146077536	984	984	984	984	0
215	20231121	163000	146077536	984	984	984	984	0
216	20231121	162900	146077536	984	984	984	984	0
217	20231121	162800	146077536	984	984	984	984	0
218	20231121	162700	146077536	984	984	984	984	0
219	20231121	162600	146077536	984	984	984	984	0
220	20231121	162500	146077536	984	984	984	984	0
221	20231121	162400	146077536	984	984	984	984	0
222	20231121	162300	146077536	984	984	984	984	0
223	20231121	162200	146077536	984	984	984	984	0
224	20231121	162100	146077536	984	984	984	984	0
225	20231121	162000	146077536	984	984	984	984	0
226	20231121	161900	146077536	984	984	984	984	0
227	20231121	161800	146077536	984	984	984	984	0
228	20231121	161700	146077536	984	984	984	984	0
229	20231121	161600	146077536	984	984	984	984	0
230	20231121	161500	146077536	984	984	984	984	0
231	20231121	161400	146077536	984	984	984	984	0
232	20231121	161300	146077536	984	984	984	984	0
233	20231121	161200	146077536	984	984	984	984	0
234	20231121	161100	146077536	984	984	984	984	0
235	20231121	161000	146077536	984	984	984	984	0
236	20231121	160900	146077536	984	984	984	984	0
237	20231121	160800	146077536	984	984	984	984	0
238	20231121	160700	146077536	984	984	984	984	0
239	20231121	160600	146077536	984	984	984	984	0
240	20231121	160500	146077536	984	984	984	984	0
241	20231121	160400	146077536	984	984	984	984	0
242	20231121	160300	146077536	984	984	984	984	4783
243	20231121	160200	146077536	984	984	984	984	0
244	20231121	160100	146077536	984	984	984	984	0
245	20231121	160000	146077536	984	984	984	984	0
246	20231121	155900	146077536	984	984	984	984	0
247	20231121	155800	146077536	984	984	984	984	0
248	20231121	155700	146077536	984	984	984	984	0
249	20231121	155600	146077536	984	984	984	984	0
250	20231121	155500	146077536	984	984	984	984	0
251	20231121	155400	146077536	984	984	984	984	0
252	20231121	155300	146077536	984	984	984	984	0
253	20231121	155200	146077536	984	984	984	984	0
254	20231121	155100	146077536	984	984	984	984	0
255	20231121	155000	146077536	984	984	984	984	0
256	20231121	154900	146077536	984	984	984	984	0
257	20231121	154800	146077536	984	984	984	984	0
258	20231121	154700	146077536	984	984	984	984	0
259	20231121	154600	146077536	984	984	984	984	0
260	20231121	154500	146077536	984	984	984	984	0
261	20231121	154400	146077536	984	984	984	984	0
262	20231121	154300	146077536	984	984	984	984	0
263	20231121	154200	146077536	984	984	984	984	0
264	20231121	154100	146077536	984	984	984	984	0
265	20231121	154000	146077536	984	984	984	984	0
266	20231121	153900	146077536	984	984	984	984	0
267	20231121	153800	146077536	984	984	984	984	0
268	20231121	153700	146077536	984	984	984	984	0
269	20231121	153600	146077536	984	984	984	984	0
270	20231121	153500	146077536	984	984	984	984	0
271	20231121	153400	146077536	984	984	984	984	0
272	20231121	153300	146077536	984	984	984	984	4783
273	20231121	153200	146077536	984	984	984	984	0
274	20231121	153100	146077536	984	984	984	984	0
275	20231121	153000	146077536	984	984	984	984	4783
276	20231121	152900	141371064	980	980	980	980	0
277	20231121	152800	141371064	980	980	980	980	0
278	20231121	152700	141371064	980	980	980	980	0
279	20231121	152600	141371064	980	980	980	980	0
280	20231121	152500	141371064	980	980	980	980	0
281	20231121	152400	141371064	980	980	980	980	0
282	20231121	152300	141371064	980	980	980	980	0
283	20231121	152200	141371064	980	980	980	980	0
284	20231121	152100	141371064	980	980	980	980	0
285	20231121	152000	141371064	980	980	980	980	0
286	20231121	151900	141371064	980	979	980	979	1720
287	20231121	151800	139686353	980	980	980	980	3
288	20231121	151700	139683413	978	978	980	978	1602
289	20231121	151600	138116653	978	978	978	978	5138
290	20231121	151500	133091689	978	978	978	978	2132
291	20231121	151400	131006593	980	980	980	980	1
292	20231121	151300	131005613	980	980	980	980	0
293	20231121	151200	131005613	980	980	980	980	0
294	20231121	151100	131005613	980	980	980	980	121
295	20231121	151000	130887033	980	980	980	980	0
296	20231121	150900	130887033	980	980	980	980	47
297	20231121	150800	130840973	980	977	980	977	221
298	20231121	150700	130625053	979	979	979	979	1
299	20231121	150600	130624074	978	977	978	977	109
300	20231121	150500	130517473	983	983	983	983	0
301	20231121	150400	130517473	983	983	983	983	0
302	20231121	150300	130517473	983	978	983	978	5000
303	20231121	150200	125614625	977	977	977	977	0
304	20231121	150100	125614625	977	977	977	977	49
305	20231121	150000	125566752	977	977	977	977	3
306	20231121	145900	125563821	976	976	976	976	0
307	20231121	145800	125563821	976	976	976	976	12
308	20231121	145700	125552109	976	976	976	976	436
309	20231121	145600	125126573	976	975	976	975	11
310	20231121	145500	125115838	975	975	975	975	918
311	20231121	145400	124220788	975	975	975	975	12
312	20231121	145300	124209088	975	975	975	975	1000
313	20231121	145200	123234088	975	975	975	975	1
314	20231121	145100	123233113	975	975	975	975	4
315	20231121	145000	123229213	975	975	975	975	0
316	20231121	144900	123229213	975	976	976	975	3936
317	20231121	144800	119387679	976	977	977	976	1421
318	20231121	144700	118000563	976	976	977	976	29
319	20231121	144600	117972235	977	977	977	977	885
320	20231121	144500	117107590	977	977	977	977	0
321	20231121	144400	117107590	977	977	977	977	200
322	20231121	144300	116912190	978	978	978	978	0
323	20231121	144200	116912190	978	978	978	978	0
324	20231121	144100	116912190	978	978	978	978	0
325	20231121	144000	116912190	978	978	978	978	2
326	20231121	143900	116910234	977	977	977	977	0
327	20231121	143800	116910234	977	977	977	977	0
328	20231121	143700	116910234	977	977	977	977	600
329	20231121	143600	116324034	977	977	977	977	0
330	20231121	143500	116324034	977	977	977	977	81
331	20231121	143400	116244897	978	978	978	978	0
332	20231121	143300	116244897	978	978	978	978	27
333	20231121	143200	116218491	978	978	978	978	0
334	20231121	143100	116218491	978	978	978	978	1
335	20231121	143000	116217513	977	977	977	977	0
336	20231121	142900	116217513	977	977	977	977	8
337	20231121	142800	116209697	977	978	978	977	5
338	20231121	142700	116204811	977	978	978	977	2030
339	20231121	142600	114221461	979	979	979	979	0
340	20231121	142500	114221461	979	979	979	979	15
341	20231121	142400	114206776	979	979	979	979	36
342	20231121	142300	114171532	980	980	980	980	22
343	20231121	142200	114149972	978	978	978	978	9
344	20231121	142100	114141170	977	978	978	977	1350
345	20231121	142000	112821975	980	980	980	980	4
346	20231121	141900	112818055	977	978	978	977	5000
347	20231121	141800	107931436	978	978	978	978	1500
348	20231121	141700	106464436	980	980	980	980	0
349	20231121	141600	106464436	980	980	980	980	0
350	20231121	141500	106464436	980	980	980	980	0
351	20231121	141400	106464436	980	980	980	980	0
352	20231121	141300	106464436	980	980	980	980	0
353	20231121	141200	106464436	980	980	980	980	0
354	20231121	141100	106464436	980	980	980	980	1
355	20231121	141000	106463456	978	978	978	978	0
356	20231121	140900	106463456	978	978	978	978	1
357	20231121	140800	106462478	980	980	980	980	0
358	20231121	140700	106462478	980	979	980	978	36
359	20231121	140600	106427229	980	979	980	978	7
360	20231121	140500	106420375	978	979	979	978	1434
361	20231121	140400	105016922	978	978	978	978	0
362	20231121	140300	105016922	978	978	978	978	1
363	20231121	140200	105015944	979	979	979	979	0
364	20231121	140100	105015944	979	979	979	979	2
365	20231121	140000	105013986	980	980	980	980	0
366	20231121	135900	105013986	980	979	980	979	2
367	20231121	135800	105012027	978	979	979	978	460
368	20231121	135700	104561934	980	980	980	980	0
369	20231121	135600	104561934	980	980	980	980	0
370	20231121	135500	104561934	980	980	980	980	4
371	20231121	135400	104558014	979	979	979	979	2
372	20231121	135300	104556056	981	981	981	981	0
373	20231121	135200	104556056	981	981	981	981	1
374	20231121	135100	104555075	981	981	981	981	3
375	20231121	135000	104552132	981	981	981	981	0
376	20231121	134900	104552132	981	981	981	981	0
377	20231121	134800	104552132	981	980	981	980	2
378	20231121	134700	104550171	979	979	979	979	72
379	20231121	134600	104479683	979	979	980	979	5
380	20231121	134500	104474785	980	980	980	980	225
381	20231121	134400	104254285	980	980	980	980	0
382	20231121	134300	104254285	980	980	980	980	0
383	20231121	134200	104254285	980	980	980	980	0
384	20231121	134100	104254285	980	981	981	980	481
385	20231121	134000	103782425	980	980	980	980	1
386	20231121	133900	103781445	981	981	981	981	0
387	20231121	133800	103781445	981	981	981	981	1
388	20231121	133700	103780464	980	980	980	980	0
389	20231121	133600	103780464	980	980	980	980	1
390	20231121	133500	103779484	979	980	980	979	500
391	20231121	133400	103289789	981	981	981	981	38
392	20231121	133300	103252511	981	981	981	981	758
393	20231121	133200	102508913	980	980	980	980	0
394	20231121	133100	102508913	980	980	980	980	843
395	20231121	133000	101682773	979	979	979	979	406
396	20231121	132900	101285299	978	978	978	978	2
397	20231121	132800	101283343	979	979	979	979	42
398	20231121	132700	101242225	979	979	979	979	40
399	20231121	132600	101203065	979	979	979	979	39
400	20231121	132500	101164884	978	979	979	978	1034
401	20231121	132400	100153594	979	979	979	979	558
402	20231121	132300	99607312	980	980	980	980	0
403	20231121	132200	99607312	980	980	980	980	39
404	20231121	132100	99569092	979	979	979	979	0
405	20231121	132000	99569092	979	979	979	979	0
406	20231121	131900	99569092	979	979	979	979	1
407	20231121	131800	99568113	978	979	980	978	127
408	20231121	131700	99443786	980	980	980	980	120
409	20231121	131600	99326186	981	981	981	981	1
410	20231121	131500	99325205	980	980	980	980	380
411	20231121	131400	98952805	981	981	981	981	1
412	20231121	131300	98951824	978	978	978	978	3050
413	20231121	131200	95968924	981	978	981	977	201
414	20231121	131100	95772448	979	979	979	979	0
415	20231121	131000	95772448	979	979	979	979	5
416	20231121	130900	95767553	978	978	978	978	5
417	20231121	130800	95762663	981	981	981	981	1
418	20231121	130700	95761682	981	981	981	981	0
419	20231121	130600	95761682	981	981	981	981	5
420	20231121	130500	95756777	981	981	981	981	0
421	20231121	130400	95756777	981	981	981	981	0
422	20231121	130300	95756777	981	981	981	981	1
423	20231121	130200	95755796	981	981	981	981	0
424	20231121	130100	95755796	981	981	981	981	0
425	20231121	130000	95755796	981	981	981	981	0
426	20231121	125900	95755796	981	981	981	981	1
427	20231121	125800	95754815	979	980	980	979	300
428	20231121	125700	95461065	981	981	981	981	0
429	20231121	125600	95461065	981	981	981	981	0
430	20231121	125500	95461065	981	979	981	979	52
431	20231121	125400	95410155	979	979	979	979	212
432	20231121	125300	95202607	979	979	979	979	312
433	20231121	125200	94897159	979	979	979	979	0
434	20231121	125100	94897159	979	979	979	979	260
435	20231121	125000	94642619	981	981	981	981	0
436	20231121	124900	94642619	981	981	981	981	1
437	20231121	124800	94641638	979	979	979	979	0
438	20231121	124700	94641638	979	979	979	979	139
439	20231121	124600	94505557	982	982	982	982	1
440	20231121	124500	94504575	981	981	981	981	0
441	20231121	124400	94504575	981	981	981	981	0
442	20231121	124300	94504575	981	981	981	981	12
443	20231121	124200	94492803	983	983	983	983	0
444	20231121	124100	94492803	983	983	983	983	0
445	20231121	124000	94492803	983	979	983	979	360
446	20231121	123900	94139965	978	978	978	978	1
447	20231121	123800	94138987	977	977	977	977	1
448	20231121	123700	94138010	980	976	980	976	81
449	20231121	123600	94058749	977	977	977	977	47
450	20231121	123500	94012830	977	977	977	977	1
451	20231121	123400	94011853	976	976	976	976	0
452	20231121	123300	94011853	976	976	976	976	0
453	20231121	123200	94011853	976	976	976	976	0
454	20231121	123100	94011853	976	976	976	976	0
455	20231121	123000	94011853	976	976	976	976	0
456	20231121	122900	94011853	976	976	976	976	0
457	20231121	122800	94011853	976	976	976	976	0
458	20231121	122700	94011853	976	979	979	976	1400
459	20231121	122600	92644784	979	979	979	979	1
460	20231121	122500	92643805	978	978	978	978	160
461	20231121	122400	92487325	978	980	980	978	32
462	20231121	122300	92455969	977	977	977	977	0
463	20231121	122200	92455969	977	977	977	977	0
464	20231121	122100	92455969	977	977	977	977	103
465	20231121	122000	92355338	980	980	980	980	0
466	20231121	121900	92355338	980	980	980	980	0
467	20231121	121800	92355338	980	980	980	980	0
468	20231121	121700	92355338	980	980	980	980	4
469	20231121	121600	92351418	980	980	980	980	0
470	20231121	121500	92351418	980	980	980	980	917
471	20231121	121400	91452758	980	980	980	980	0
472	20231121	121300	91452758	980	980	980	980	0
473	20231121	121200	91452758	980	980	980	980	0
474	20231121	121100	91452758	980	980	980	980	583
475	20231121	121000	90881418	975	975	975	975	0
476	20231121	120900	90881418	975	979	979	975	196
477	20231121	120800	90690023	980	980	980	980	0
478	20231121	120700	90690023	980	980	980	980	0
479	20231121	120600	90690023	980	980	980	980	0
480	20231121	120500	90690023	980	980	980	980	0
481	20231121	120400	90690023	980	980	980	980	0
482	20231121	120300	90690023	980	980	980	980	0
483	20231121	120200	90690023	980	980	980	980	0
484	20231121	120100	90690023	980	980	980	980	0
485	20231121	120000	90690023	980	980	980	980	415
486	20231121	115900	90283323	980	980	980	980	0
487	20231121	115800	90283323	980	980	980	980	0
488	20231121	115700	90283323	980	980	980	980	101
489	20231121	115600	90184343	980	980	980	980	0
490	20231121	115500	90184343	980	980	980	980	0
491	20231121	115400	90184343	980	980	980	980	0
492	20231121	115300	90184343	980	980	980	980	0
493	20231121	115200	90184343	980	980	980	980	0
494	20231121	115100	90184343	980	980	980	980	460
495	20231121	115000	89733543	984	984	984	984	0
496	20231121	114900	89733543	984	983	984	983	10
497	20231121	114800	89723709	983	983	983	983	1
498	20231121	114700	89722726	984	984	984	984	0
499	20231121	114600	89722726	984	984	984	984	11
500	20231121	114500	89711902	984	984	984	984	0
501	20231121	114400	89711902	984	984	984	984	0
502	20231121	114300	89711902	984	984	984	984	0
503	20231121	114200	89711902	984	984	984	984	0
504	20231121	114100	89711902	984	984	984	984	7
505	20231121	114000	89705014	986	986	986	986	0
506	20231121	113900	89705014	986	986	986	986	0
507	20231121	113800	89705014	986	986	986	986	0
508	20231121	113700	89705014	986	986	986	986	0
509	20231121	113600	89705014	986	981	986	981	350
510	20231121	113500	89360354	977	977	977	977	102
511	20231121	113400	89260700	977	977	977	972	812
512	20231121	113300	88470173	977	977	977	977	0
513	20231121	113200	88470173	977	977	977	977	96
514	20231121	113100	88376381	981	981	981	981	0
515	20231121	113000	88376381	981	982	982	981	75
516	20231121	112900	88302783	985	985	985	985	174
517	20231121	112800	88131393	987	987	987	987	0
518	20231121	112700	88131393	987	983	987	983	2000
519	20231121	112600	86158330	983	980	983	980	26
520	20231121	112500	86132841	976	976	976	976	51
521	20231121	112400	86083065	976	976	976	976	5
522	20231121	112300	86078185	976	976	976	976	0
523	20231121	112200	86078185	976	976	976	976	2
524	20231121	112100	86076233	975	975	975	975	0
525	20231121	112000	86076233	975	975	975	975	13
526	20231121	111900	86063558	975	975	975	975	60
527	20231121	111800	86005058	975	975	975	975	0
528	20231121	111700	86005058	975	975	975	975	0
529	20231121	111600	86005058	975	975	975	975	0
530	20231121	111500	86005058	975	975	975	975	15
531	20231121	111400	85990433	975	975	975	975	0
532	20231121	111300	85990433	975	975	975	975	0
533	20231121	111200	85990433	975	975	975	975	0
534	20231121	111100	85990433	975	975	976	975	2702
535	20231121	111000	83355981	975	975	975	975	12
536	20231121	110900	83344281	975	975	975	975	37
537	20231121	110800	83308206	974	975	975	974	1000
538	20231121	110700	82334183	974	974	974	974	0
539	20231121	110600	82334183	974	976	976	974	100
540	20231121	110500	82236683	971	971	971	971	0
541	20231121	110400	82236683	971	974	974	971	2531
542	20231121	110300	79777368	974	977	977	974	4914
543	20231121	110200	74985040	977	977	977	977	0
544	20231121	110100	74985040	977	977	977	977	0
545	20231121	110000	74985040	977	977	977	977	0
546	20231121	105900	74985040	977	977	977	977	0
547	20231121	105800	74985040	977	977	977	977	0
548	20231121	105700	74985040	977	977	977	977	0
549	20231121	105600	74985040	977	977	977	977	0
550	20231121	105500	74985040	977	977	977	977	2
551	20231121	105400	74983086	976	976	976	976	100
552	20231121	105300	74885486	976	977	977	976	1301
553	20231121	105200	73615267	977	977	977	977	0
554	20231121	105100	73615267	977	977	977	977	0
555	20231121	105000	73615267	977	978	978	977	2805
556	20231121	104900	70874656	980	980	980	980	0
557	20231121	104800	70874656	980	980	980	980	0
558	20231121	104700	70874656	980	980	980	980	0
559	20231121	104600	70874656	980	983	984	980	2904
560	20231121	104500	68025136	983	983	983	983	102
561	20231121	104400	67924870	983	981	983	981	2513
562	20231121	104300	65457022	980	982	982	980	281
563	20231121	104200	65181100	982	983	983	982	35
564	20231121	104100	65146696	982	982	982	982	0
565	20231121	104000	65146696	982	982	982	982	0
566	20231121	103900	65146696	982	982	982	982	0
567	20231121	103800	65146696	982	982	982	982	1
568	20231121	103700	65145714	982	982	982	982	26
569	20231121	103600	65120182	982	982	982	982	3
570	20231121	103500	65117236	982	982	982	982	5
571	20231121	103400	65112326	982	982	982	982	92
572	20231121	103300	65021982	982	982	982	982	0
573	20231121	103200	65021982	982	982	982	982	1
574	20231121	103100	65021000	979	979	979	979	1
575	20231121	103000	65020021	982	979	982	979	508
576	20231121	102900	64522044	978	978	978	978	8
577	20231121	102800	64514220	977	977	978	976	1215
578	20231121	102700	63327156	977	981	981	977	763
579	20231121	102600	62580006	981	981	981	981	0
580	20231121	102500	62580006	981	980	981	980	13
581	20231121	102400	62567254	980	980	980	980	0
582	20231121	102300	62567254	980	980	980	980	7
583	20231121	102200	62560394	980	980	980	980	7
584	20231121	102100	62553534	980	980	980	980	190
585	20231121	102000	62367334	980	979	980	979	2
586	20231121	101900	62365375	980	979	980	979	15
587	20231121	101800	62350686	979	978	979	978	4
588	20231121	101700	62346773	978	978	978	978	4
589	20231121	101600	62342861	978	978	978	978	96
590	20231121	101500	62248973	978	978	978	978	0
591	20231121	101400	62248973	978	978	978	978	0
592	20231121	101300	62248973	978	978	978	978	0
593	20231121	101200	62248973	978	978	978	978	1
594	20231121	101100	62247995	977	977	977	977	0
595	20231121	101000	62247995	977	977	977	977	0
596	20231121	100900	62247995	977	977	977	977	2
597	20231121	100800	62246041	977	978	978	977	105
598	20231121	100700	62143356	979	979	979	979	62
599	20231121	100600	62082658	977	977	977	977	0
600	20231121	100500	62082658	977	977	977	977	0
601	20231121	100400	62082658	977	977	977	977	15
602	20231121	100300	62068003	976	976	976	976	0
603	20231121	100200	62068003	976	976	976	976	354
604	20231121	100100	61722499	981	981	981	981	1
605	20231121	100000	61721518	981	981	981	981	0
606	20231121	095900	61721518	981	981	981	981	0
607	20231121	095800	61721518	981	981	981	981	1
608	20231121	095700	61720537	983	983	983	983	0
609	20231121	095600	61720537	983	983	983	983	0
610	20231121	095500	61720537	983	983	983	983	0
611	20231121	095400	61720537	983	983	983	983	0
612	20231121	095300	61720537	983	982	983	982	200
613	20231121	095200	61524091	983	983	983	983	0
614	20231121	095100	61524091	983	980	983	980	510
615	20231121	095000	61023647	980	980	980	980	0
616	20231121	094900	61023647	980	980	980	980	0
617	20231121	094800	61023647	980	979	980	979	4
618	20231121	094700	61019730	980	980	980	980	0
619	20231121	094600	61019730	980	980	980	980	0
620	20231121	094500	61019730	980	980	980	980	868
621	20231121	094400	60169090	980	980	980	980	40
622	20231121	094300	60129890	980	980	980	980	1094
623	20231121	094200	59057770	980	980	980	980	0
624	20231121	094100	59057770	980	980	980	980	1
625	20231121	094000	59056790	975	975	975	975	446
626	20231121	093900	58621940	975	975	975	975	3
627	20231121	093800	58619015	980	980	980	980	0
628	20231121	093700	58619015	980	974	980	974	914
629	20231121	093600	57726979	974	974	974	974	1
630	20231121	093500	57726005	974	979	979	974	7014
631	20231121	093400	50890579	979	979	979	979	654
632	20231121	093300	50250313	979	979	979	979	0
633	20231121	093200	50250313	979	979	979	979	3
634	20231121	093100	50247376	979	979	979	979	2
635	20231121	093000	50245418	975	975	975	975	70
636	20231121	092900	50177168	975	979	980	975	1390
637	20231121	092800	48819395	980	979	980	979	140
638	20231121	092700	48682209	980	980	980	980	136
639	20231121	092600	48548929	980	980	980	980	268
640	20231121	092500	48286289	980	983	983	980	3116
641	20231121	092400	45223574	983	987	988	983	4199
642	20231121	092300	41083385	987	991	991	987	2168
643	20231121	092200	38942516	995	996	996	992	651
644	20231121	092100	38295263	997	993	999	993	2649
645	20231121	092000	35655637	993	991	993	991	381
646	20231121	091900	35277609	992	983	993	983	2425
647	20231121	091800	32883389	980	982	984	980	685
648	20231121	091700	32212064	980	979	982	979	187
649	20231121	091600	32028736	980	980	980	980	25
650	20231121	091500	32004236	980	979	980	979	264
651	20231121	091400	31745521	979	972	979	972	4706
652	20231121	091300	27139790	972	973	973	971	504
653	20231121	091200	26650127	973	969	973	969	826
654	20231121	091100	25849417	965	965	966	965	1178
655	20231121	091000	24711855	965	967	969	963	948
656	20231121	090900	23797713	967	964	967	964	876
657	20231121	090800	22952737	963	960	963	959	59
658	20231121	090700	22895968	960	955	961	955	62
659	20231121	090600	22836711	959	961	961	951	2972
660	20231121	090500	19997647	961	960	961	960	71
661	20231121	090400	19929486	960	963	963	960	2040
662	20231121	090300	17967278	961	978	978	961	1164
663	20231121	090200	16848607	978	980	980	957	10154
664	20231121	090100	7064849	980	968	980	968	108
665	20231121	090000	6960193	963	963	964	961	7228