KissMeData/219550/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	202100	182456344	961	961	961	961	4400
3	20231122	202000	182456344	961	961	961	961	0
4	20231122	201900	182456344	961	961	961	961	0
5	20231122	201800	182456344	961	961	961	961	0
6	20231122	201700	182456344	961	961	961	961	0
7	20231122	201600	182456344	961	961	961	961	0
8	20231122	201500	182456344	961	961	961	961	0
9	20231122	201400	182456344	961	961	961	961	0
10	20231122	201300	182456344	961	961	961	961	0
11	20231122	201200	182456344	961	961	961	961	0
12	20231122	201100	182456344	961	961	961	961	0
13	20231122	201000	182456344	961	961	961	961	0
14	20231122	200900	182456344	961	961	961	961	0
15	20231122	200800	182456344	961	961	961	961	0
16	20231122	200700	182456344	961	961	961	961	0
17	20231122	200600	182456344	961	961	961	961	0
18	20231122	200500	182456344	961	961	961	961	0
19	20231122	200400	182456344	961	961	961	961	0
20	20231122	200300	182456344	961	961	961	961	0
21	20231122	200200	182456344	961	961	961	961	0
22	20231122	200100	182456344	961	961	961	961	0
23	20231122	200000	182456344	961	961	961	961	0
24	20231122	195900	182456344	961	961	961	961	0
25	20231122	195800	182456344	961	961	961	961	0
26	20231122	195700	182456344	961	961	961	961	0
27	20231122	195600	182456344	961	961	961	961	0
28	20231122	195500	182456344	961	961	961	961	0
29	20231122	195400	182456344	961	961	961	961	0
30	20231122	195300	182456344	961	961	961	961	0
31	20231122	195200	182456344	961	961	961	961	0
32	20231122	195100	182456344	961	961	961	961	4400
33	20231122	195000	182456344	961	961	961	961	0
34	20231122	194900	182456344	961	961	961	961	0
35	20231122	194800	182456344	961	961	961	961	0
36	20231122	194700	182456344	961	961	961	961	0
37	20231122	194600	182456344	961	961	961	961	0
38	20231122	194500	182456344	961	961	961	961	0
39	20231122	194400	182456344	961	961	961	961	0
40	20231122	194300	182456344	961	961	961	961	0
41	20231122	194200	182456344	961	961	961	961	0
42	20231122	194100	182456344	961	961	961	961	0
43	20231122	194000	182456344	961	961	961	961	0
44	20231122	193900	182456344	961	961	961	961	0
45	20231122	193800	182456344	961	961	961	961	0
46	20231122	193700	182456344	961	961	961	961	0
47	20231122	193600	182456344	961	961	961	961	0
48	20231122	193500	182456344	961	961	961	961	0
49	20231122	193400	182456344	961	961	961	961	0
50	20231122	193300	182456344	961	961	961	961	0
51	20231122	193200	182456344	961	961	961	961	0
52	20231122	193100	182456344	961	961	961	961	0
53	20231122	193000	182456344	961	961	961	961	0
54	20231122	192900	182456344	961	961	961	961	0
55	20231122	192800	182456344	961	961	961	961	0
56	20231122	192700	182456344	961	961	961	961	0
57	20231122	192600	182456344	961	961	961	961	0
58	20231122	192500	182456344	961	961	961	961	0
59	20231122	192400	182456344	961	961	961	961	0
60	20231122	192300	182456344	961	961	961	961	0
61	20231122	192200	182456344	961	961	961	961	0
62	20231122	192100	182456344	961	961	961	961	4400
63	20231122	192000	182456344	961	961	961	961	0
64	20231122	191900	182456344	961	961	961	961	0
65	20231122	191800	182456344	961	961	961	961	0
66	20231122	191700	182456344	961	961	961	961	0
67	20231122	191600	182456344	961	961	961	961	0
68	20231122	191500	182456344	961	961	961	961	0
69	20231122	191400	182456344	961	961	961	961	0
70	20231122	191300	182456344	961	961	961	961	0
71	20231122	191200	182456344	961	961	961	961	0
72	20231122	191100	182456344	961	961	961	961	0
73	20231122	191000	182456344	961	961	961	961	0
74	20231122	190900	182456344	961	961	961	961	0
75	20231122	190800	182456344	961	961	961	961	0
76	20231122	190700	182456344	961	961	961	961	0
77	20231122	190600	182456344	961	961	961	961	0
78	20231122	190500	182456344	961	961	961	961	0
79	20231122	190400	182456344	961	961	961	961	0
80	20231122	190300	182456344	961	961	961	961	0
81	20231122	190200	182456344	961	961	961	961	0
82	20231122	190100	182456344	961	961	961	961	0
83	20231122	190000	182456344	961	961	961	961	0
84	20231122	185900	182456344	961	961	961	961	0
85	20231122	185800	182456344	961	961	961	961	0
86	20231122	185700	182456344	961	961	961	961	0
87	20231122	185600	182456344	961	961	961	961	0
88	20231122	185500	182456344	961	961	961	961	0
89	20231122	185400	182456344	961	961	961	961	0
90	20231122	185300	182456344	961	961	961	961	0
91	20231122	185200	182456344	961	961	961	961	0
92	20231122	185100	182456344	961	961	961	961	4400
93	20231122	185000	182456344	961	961	961	961	0
94	20231122	184900	182456344	961	961	961	961	0
95	20231122	184800	182456344	961	961	961	961	0
96	20231122	184700	182456344	961	961	961	961	0
97	20231122	184600	182456344	961	961	961	961	0
98	20231122	184500	182456344	961	961	961	961	0
99	20231122	184400	182456344	961	961	961	961	0
100	20231122	184300	182456344	961	961	961	961	0
101	20231122	184200	182456344	961	961	961	961	0
102	20231122	184100	182456344	961	961	961	961	0
103	20231122	184000	182456344	961	961	961	961	0
104	20231122	183900	182456344	961	961	961	961	0
105	20231122	183800	182456344	961	961	961	961	0
106	20231122	183700	182456344	961	961	961	961	0
107	20231122	183600	182456344	961	961	961	961	0
108	20231122	183500	182456344	961	961	961	961	0
109	20231122	183400	182456344	961	961	961	961	0
110	20231122	183300	182456344	961	961	961	961	0
111	20231122	183200	182456344	961	961	961	961	0
112	20231122	183100	182456344	961	961	961	961	0
113	20231122	183000	182456344	961	961	961	961	0
114	20231122	182900	182456344	961	961	961	961	0
115	20231122	182800	182456344	961	961	961	961	0
116	20231122	182700	182456344	961	961	961	961	0
117	20231122	182600	182456344	961	961	961	961	0
118	20231122	182500	182456344	961	961	961	961	0
119	20231122	182400	182456344	961	961	961	961	0
120	20231122	182300	182456344	961	961	961	961	0
121	20231122	182200	182456344	961	961	961	961	0
122	20231122	182100	182456344	961	961	961	961	4400
123	20231122	182000	182456344	961	961	961	961	0
124	20231122	181900	182456344	961	961	961	961	0
125	20231122	181800	182456344	961	961	961	961	0
126	20231122	181700	182456344	961	961	961	961	0
127	20231122	181600	182456344	961	961	961	961	0
128	20231122	181500	182456344	961	961	961	961	0
129	20231122	181400	182456344	961	961	961	961	0
130	20231122	181300	182456344	961	961	961	961	0
131	20231122	181200	182456344	961	961	961	961	0
132	20231122	181100	182456344	961	961	961	961	0
133	20231122	181000	182456344	961	961	961	961	0
134	20231122	180900	182456344	961	961	961	961	0
135	20231122	180800	182456344	961	961	961	961	0
136	20231122	180700	182456344	961	961	961	961	0
137	20231122	180600	182456344	961	961	961	961	0
138	20231122	180500	182456344	961	961	961	961	0
139	20231122	180400	182456344	961	961	961	961	0
140	20231122	180300	182456344	961	961	961	961	0
141	20231122	180200	182456344	961	961	961	961	0
142	20231122	180100	182456344	961	961	961	961	0
143	20231122	180000	182456344	961	961	961	961	0
144	20231122	175900	182456344	961	961	961	961	0
145	20231122	175800	182456344	961	961	961	961	0
146	20231122	175700	182456344	961	961	961	961	0
147	20231122	175600	182456344	961	961	961	961	0
148	20231122	175500	182456344	961	961	961	961	0
149	20231122	175400	182456344	961	961	961	961	0
150	20231122	175300	182456344	961	961	961	961	0
151	20231122	175200	182456344	961	961	961	961	0
152	20231122	175100	182456344	961	961	961	961	4400
153	20231122	175000	182456344	961	961	961	961	0
154	20231122	174900	182456344	961	961	961	961	0
155	20231122	174800	182456344	961	961	961	961	0
156	20231122	174700	182456344	961	961	961	961	0
157	20231122	174600	182456344	961	961	961	961	0
158	20231122	174500	182456344	961	961	961	961	0
159	20231122	174400	182456344	961	961	961	961	0
160	20231122	174300	182456344	961	961	961	961	0
161	20231122	174200	182456344	961	961	961	961	0
162	20231122	174100	182456344	961	961	961	961	0
163	20231122	174000	182456344	961	961	961	961	0
164	20231122	173900	182456344	961	961	961	961	0
165	20231122	173800	182456344	961	961	961	961	0
166	20231122	173700	182456344	961	961	961	961	0
167	20231122	173600	182456344	961	961	961	961	0
168	20231122	173500	182456344	961	961	961	961	0
169	20231122	173400	182456344	961	961	961	961	0
170	20231122	173300	182456344	961	961	961	961	0
171	20231122	173200	182456344	961	961	961	961	0
172	20231122	173100	182456344	961	961	961	961	0
173	20231122	173000	182456344	961	961	961	961	0
174	20231122	172900	182456344	961	961	961	961	0
175	20231122	172800	182456344	961	961	961	961	0
176	20231122	172700	182456344	961	961	961	961	0
177	20231122	172600	182456344	961	961	961	961	0
178	20231122	172500	182456344	961	961	961	961	0
179	20231122	172400	182456344	961	961	961	961	0
180	20231122	172300	182456344	961	961	961	961	0
181	20231122	172200	182456344	961	961	961	961	0
182	20231122	172100	182456344	961	961	961	961	4400
183	20231122	172000	182456344	961	961	961	961	0
184	20231122	171900	182456344	961	961	961	961	0
185	20231122	171800	182456344	961	961	961	961	0
186	20231122	171700	182456344	961	961	961	961	0
187	20231122	171600	182456344	961	961	961	961	0
188	20231122	171500	182456344	961	961	961	961	0
189	20231122	171400	182456344	961	961	961	961	0
190	20231122	171300	182456344	961	961	961	961	0
191	20231122	171200	182456344	961	961	961	961	0
192	20231122	171100	182456344	961	961	961	961	0
193	20231122	171000	182456344	961	961	961	961	0
194	20231122	170900	182456344	961	961	961	961	0
195	20231122	170800	182456344	961	961	961	961	0
196	20231122	170700	182456344	961	961	961	961	0
197	20231122	170600	182456344	961	961	961	961	0
198	20231122	170500	182456344	961	961	961	961	0
199	20231122	170400	182456344	961	961	961	961	0
200	20231122	170300	182456344	961	961	961	961	0
201	20231122	170200	182456344	961	961	961	961	0
202	20231122	170100	182456344	961	961	961	961	0
203	20231122	170000	182456344	961	961	961	961	0
204	20231122	165900	182456344	961	961	961	961	0
205	20231122	165800	182456344	961	961	961	961	0
206	20231122	165700	182456344	961	961	961	961	0
207	20231122	165600	182456344	961	961	961	961	0
208	20231122	165500	182456344	961	961	961	961	0
209	20231122	165400	182456344	961	961	961	961	0
210	20231122	165300	182456344	961	961	961	961	0
211	20231122	165200	182456344	961	961	961	961	0
212	20231122	165100	182456344	961	961	961	961	4400
213	20231122	165000	182456344	961	961	961	961	0
214	20231122	164900	182456344	961	961	961	961	0
215	20231122	164800	182456344	961	961	961	961	0
216	20231122	164700	182456344	961	961	961	961	0
217	20231122	164600	182456344	961	961	961	961	0
218	20231122	164500	182456344	961	961	961	961	0
219	20231122	164400	182456344	961	961	961	961	0
220	20231122	164300	182456344	961	961	961	961	0
221	20231122	164200	182456344	961	961	961	961	0
222	20231122	164100	182456344	961	961	961	961	0
223	20231122	164000	182456344	961	961	961	961	0
224	20231122	163900	182456344	961	961	961	961	0
225	20231122	163800	182456344	961	961	961	961	0
226	20231122	163700	182456344	961	961	961	961	0
227	20231122	163600	182456344	961	961	961	961	0
228	20231122	163500	182456344	961	961	961	961	0
229	20231122	163400	182456344	961	961	961	961	0
230	20231122	163300	182456344	961	961	961	961	0
231	20231122	163200	182456344	961	961	961	961	0
232	20231122	163100	182456344	961	961	961	961	0
233	20231122	163000	182456344	961	961	961	961	0
234	20231122	162900	182456344	961	961	961	961	0
235	20231122	162800	182456344	961	961	961	961	0
236	20231122	162700	182456344	961	961	961	961	0
237	20231122	162600	182456344	961	961	961	961	0
238	20231122	162500	182456344	961	961	961	961	0
239	20231122	162400	182456344	961	961	961	961	0
240	20231122	162300	182456344	961	961	961	961	0
241	20231122	162200	182456344	961	961	961	961	0
242	20231122	162100	182456344	961	961	961	961	4400
243	20231122	162000	182456344	961	961	961	961	0
244	20231122	161900	182456344	961	961	961	961	0
245	20231122	161800	182456344	961	961	961	961	0
246	20231122	161700	182456344	961	961	961	961	0
247	20231122	161600	182456344	961	961	961	961	0
248	20231122	161500	182456344	961	961	961	961	0
249	20231122	161400	182456344	961	961	961	961	0
250	20231122	161300	182456344	961	961	961	961	0
251	20231122	161200	182456344	961	961	961	961	0
252	20231122	161100	182456344	961	961	961	961	0
253	20231122	161000	182456344	961	961	961	961	0
254	20231122	160900	182456344	961	961	961	961	0
255	20231122	160800	182456344	961	961	961	961	0
256	20231122	160700	182456344	961	961	961	961	0
257	20231122	160600	182456344	961	961	961	961	0
258	20231122	160500	182456344	961	961	961	961	0
259	20231122	160400	182456344	961	961	961	961	0
260	20231122	160300	182456344	961	961	961	961	0
261	20231122	160200	182456344	961	961	961	961	0
262	20231122	160100	182456344	961	961	961	961	0
263	20231122	160000	182456344	961	961	961	961	0
264	20231122	155900	182456344	961	961	961	961	0
265	20231122	155800	182456344	961	961	961	961	0
266	20231122	155700	182456344	961	961	961	961	0
267	20231122	155600	182456344	961	961	961	961	0
268	20231122	155500	182456344	961	961	961	961	0
269	20231122	155400	182456344	961	961	961	961	0
270	20231122	155300	182456344	961	961	961	961	0
271	20231122	155200	182456344	961	961	961	961	0
272	20231122	155100	182456344	961	961	961	961	4400
273	20231122	155000	182456344	961	961	961	961	0
274	20231122	154900	182456344	961	961	961	961	0
275	20231122	154800	182456344	961	961	961	961	0
276	20231122	154700	182456344	961	961	961	961	0
277	20231122	154600	182456344	961	961	961	961	0
278	20231122	154500	182456344	961	961	961	961	0
279	20231122	154400	182456344	961	961	961	961	0
280	20231122	154300	182456344	961	961	961	961	0
281	20231122	154200	182456344	961	961	961	961	0
282	20231122	154100	182456344	961	961	961	961	0
283	20231122	154000	182456344	961	961	961	961	0
284	20231122	153900	182456344	961	961	961	961	0
285	20231122	153800	182456344	961	961	961	961	0
286	20231122	153700	182456344	961	961	961	961	0
287	20231122	153600	182456344	961	961	961	961	0
288	20231122	153500	182456344	961	961	961	961	0
289	20231122	153400	182456344	961	961	961	961	0
290	20231122	153300	182456344	961	961	961	961	0
291	20231122	153200	182456344	961	961	961	961	0
292	20231122	153100	182456344	961	961	961	961	0
293	20231122	153000	182456344	961	961	961	961	4400
294	20231122	152900	178227944	969	969	969	969	0
295	20231122	152800	178227944	969	969	969	969	0
296	20231122	152700	178227944	969	969	969	969	0
297	20231122	152600	178227944	969	969	969	969	0
298	20231122	152500	178227944	969	969	969	969	0
299	20231122	152400	178227944	969	969	969	969	0
300	20231122	152300	178227944	969	969	969	969	0
301	20231122	152200	178227944	969	969	969	969	0
302	20231122	152100	178227944	969	969	969	969	0
303	20231122	152000	178227944	969	969	969	969	0
304	20231122	151900	178227944	969	967	970	967	3115
305	20231122	151800	175209371	968	967	968	967	40
306	20231122	151700	175170687	964	964	964	964	1000
307	20231122	151600	174206687	968	968	968	968	0
308	20231122	151500	174206687	968	968	968	968	0
309	20231122	151400	174206687	968	968	968	968	0
310	20231122	151300	174206687	968	968	968	968	6
311	20231122	151200	174200879	968	968	968	968	10
312	20231122	151100	174191199	966	966	966	966	0
313	20231122	151000	174191199	966	966	966	966	99
314	20231122	150900	174095565	965	964	965	964	208
315	20231122	150800	173894944	961	966	966	961	2719
316	20231122	150700	171276840	966	966	966	966	0
317	20231122	150600	171276840	966	969	972	966	334
318	20231122	150500	170952449	964	964	964	964	0
319	20231122	150400	170952449	964	964	964	964	0
320	20231122	150300	170952449	964	964	964	964	0
321	20231122	150200	170952449	964	971	972	964	35
322	20231122	150100	170918550	971	971	971	971	38
323	20231122	150000	170881652	972	972	972	972	0
324	20231122	145900	170881652	972	968	972	968	999
325	20231122	145800	169912792	963	963	963	963	0
326	20231122	145700	169912792	963	963	963	963	0
327	20231122	145600	169912792	963	966	966	963	300
328	20231122	145500	169623822	970	970	970	970	0
329	20231122	145400	169623822	970	970	970	970	0
330	20231122	145300	169623822	970	970	970	970	1
331	20231122	145200	169622852	970	970	970	970	0
332	20231122	145100	169622852	970	970	970	970	1
333	20231122	145000	169621882	972	972	972	972	0
334	20231122	144900	169621882	972	972	972	972	0
335	20231122	144800	169621882	972	972	972	972	0
336	20231122	144700	169621882	972	972	972	972	0
337	20231122	144600	169621882	972	970	972	970	792
338	20231122	144500	168852651	972	972	972	972	0
339	20231122	144400	168852651	972	972	972	972	0
340	20231122	144300	168852651	972	971	972	971	206
341	20231122	144200	168652599	972	972	972	972	0
342	20231122	144100	168652599	972	964	972	964	534
343	20231122	144000	168135222	964	964	964	964	120
344	20231122	143900	168019542	972	964	972	964	1894
345	20231122	143800	166184440	964	964	964	964	0
346	20231122	143700	166184440	964	964	964	964	139
347	20231122	143600	166050444	964	964	964	964	0
348	20231122	143500	166050444	964	964	964	964	0
349	20231122	143400	166050444	964	964	964	964	1999
350	20231122	143300	164123408	963	963	963	963	0
351	20231122	143200	164123408	963	963	963	963	595
352	20231122	143100	163550423	962	962	962	962	261
353	20231122	143000	163299341	962	962	962	962	241
354	20231122	142900	163067499	962	962	962	962	28
355	20231122	142800	163040563	962	960	962	960	66
356	20231122	142700	162977197	960	960	960	960	0
357	20231122	142600	162977197	960	960	960	960	904
358	20231122	142500	162109357	961	961	961	961	0
359	20231122	142400	162109357	961	961	961	961	0
360	20231122	142300	162109357	961	961	961	961	0
361	20231122	142200	162109357	961	962	962	961	2391
362	20231122	142100	159811306	961	961	961	961	0
363	20231122	142000	159811306	961	961	961	961	0
364	20231122	141900	159811306	961	961	961	961	0
365	20231122	141800	159811306	961	961	961	961	1000
366	20231122	141700	158850306	962	962	962	962	0
367	20231122	141600	158850306	962	962	962	962	20
368	20231122	141500	158831066	962	962	962	962	5
369	20231122	141400	158826256	962	962	962	962	10
370	20231122	141300	158816636	962	962	962	962	90
371	20231122	141200	158730056	962	962	962	962	0
372	20231122	141100	158730056	962	963	963	962	275
373	20231122	141000	158465501	962	962	962	962	52
374	20231122	140900	158415477	962	962	962	962	105
375	20231122	140800	158314467	963	963	963	963	0
376	20231122	140700	158314467	963	963	963	963	0
377	20231122	140600	158314467	963	963	963	963	0
378	20231122	140500	158314467	963	963	963	963	88
379	20231122	140400	158229723	963	963	963	963	0
380	20231122	140300	158229723	963	963	963	963	520
381	20231122	140200	157728963	963	963	963	963	223
382	20231122	140100	157514214	963	964	964	963	276
383	20231122	140000	157248425	964	964	964	964	2040
384	20231122	135900	155281865	965	964	965	964	6
385	20231122	135800	155276076	965	965	965	965	5
386	20231122	135700	155271251	964	964	964	964	27
387	20231122	135600	155245223	964	964	964	964	9
388	20231122	135500	155236547	964	964	964	964	12
389	20231122	135400	155224979	964	964	964	964	243
390	20231122	135300	154990727	964	964	964	964	86
391	20231122	135200	154907823	964	964	964	964	0
392	20231122	135100	154907823	964	964	964	964	11
393	20231122	135000	154897219	963	963	963	963	8
394	20231122	134900	154889515	963	963	963	963	10
395	20231122	134800	154879885	962	961	962	961	2720
396	20231122	134700	152265840	961	961	961	961	392
397	20231122	134600	151889128	962	962	962	962	12
398	20231122	134500	151877584	963	963	963	963	21
399	20231122	134400	151857361	963	963	963	963	94
400	20231122	134300	151766839	963	963	963	963	6
401	20231122	134200	151761061	963	963	963	963	1
402	20231122	134100	151760098	963	963	963	963	14
403	20231122	134000	151746616	963	963	963	963	0
404	20231122	133900	151746616	963	963	963	963	0
405	20231122	133800	151746616	963	963	963	963	0
406	20231122	133700	151746616	963	963	963	963	0
407	20231122	133600	151746616	963	963	963	963	0
408	20231122	133500	151746616	963	963	963	963	0
409	20231122	133400	151746616	963	962	963	962	2
410	20231122	133300	151744691	961	961	961	961	0
411	20231122	133200	151744691	961	961	961	961	0
412	20231122	133100	151744691	961	961	961	961	0
413	20231122	133000	151744691	961	961	961	961	623
414	20231122	132900	151145988	962	962	962	962	0
415	20231122	132800	151145988	962	962	962	962	0
416	20231122	132700	151145988	962	962	962	962	72
417	20231122	132600	151076724	962	962	962	962	30
418	20231122	132500	151047864	964	964	964	964	1
419	20231122	132400	151046900	961	961	961	961	0
420	20231122	132300	151046900	961	961	961	961	0
421	20231122	132200	151046900	961	961	961	961	101
422	20231122	132100	150949839	961	961	961	961	1
423	20231122	132000	150948878	959	959	959	959	0
424	20231122	131900	150948878	959	959	959	959	701
425	20231122	131800	150276619	959	959	959	959	0
426	20231122	131700	150276619	959	959	959	959	0
427	20231122	131600	150276619	959	959	959	959	999
428	20231122	131500	149318578	959	959	959	959	0
429	20231122	131400	149318578	959	959	959	959	1
430	20231122	131300	149317619	957	957	957	957	10
431	20231122	131200	149308049	957	957	957	957	160
432	20231122	131100	149154929	957	957	957	957	25
433	20231122	131000	149131004	957	957	957	957	25
434	20231122	130900	149107079	957	958	958	957	104
435	20231122	130800	149007451	958	957	958	957	107
436	20231122	130700	148905002	958	959	959	958	16
437	20231122	130600	148889669	960	960	960	960	0
438	20231122	130500	148889669	960	961	961	960	21
439	20231122	130400	148869499	961	960	961	960	4
440	20231122	130300	148865658	960	960	960	960	20
441	20231122	130200	148846458	960	960	960	960	0
442	20231122	130100	148846458	960	960	960	960	1
443	20231122	130000	148845498	959	959	959	959	1
444	20231122	125900	148844539	958	959	959	958	521
445	20231122	125800	148345420	958	958	958	958	2
446	20231122	125700	148343504	964	964	964	964	0
447	20231122	125600	148343504	964	964	964	964	2
448	20231122	125500	148341576	956	959	959	956	1032
449	20231122	125400	147352744	965	965	965	965	9
450	20231122	125300	147344059	965	965	965	965	2
451	20231122	125200	147342129	965	965	965	965	1
452	20231122	125100	147341164	955	955	955	955	0
453	20231122	125000	147341164	955	955	955	955	0
454	20231122	124900	147341164	955	955	955	955	0
455	20231122	124800	147341164	955	955	955	955	0
456	20231122	124700	147341164	955	968	968	955	4808
457	20231122	124600	142741711	963	963	963	963	361
458	20231122	124500	142394068	969	969	969	969	0
459	20231122	124400	142394068	969	969	969	969	0
460	20231122	124300	142394068	969	969	969	969	0
461	20231122	124200	142394068	969	969	969	969	0
462	20231122	124100	142394068	969	969	969	969	0
463	20231122	124000	142394068	969	969	969	969	0
464	20231122	123900	142394068	969	969	969	969	0
465	20231122	123800	142394068	969	969	969	969	3
466	20231122	123700	142391161	972	972	972	972	0
467	20231122	123600	142391161	972	972	972	972	0
468	20231122	123500	142391161	972	972	972	972	0
469	20231122	123400	142391161	972	972	972	972	0
470	20231122	123300	142391161	972	972	972	972	38
471	20231122	123200	142354225	972	972	972	972	1
472	20231122	123100	142353253	972	972	972	972	0
473	20231122	123000	142353253	972	972	972	972	0
474	20231122	122900	142353253	972	972	972	972	0
475	20231122	122800	142353253	972	972	972	972	0
476	20231122	122700	142353253	972	972	972	967	3
477	20231122	122600	142350342	967	967	967	967	0
478	20231122	122500	142350342	967	967	967	967	62
479	20231122	122400	142290388	972	972	972	972	6
480	20231122	122300	142284556	965	965	965	965	256
481	20231122	122200	142037516	965	965	965	965	1
482	20231122	122100	142036551	960	960	960	960	0
483	20231122	122000	142036551	960	959	960	959	11799
484	20231122	121900	130709908	959	959	959	959	0
485	20231122	121800	130709908	959	959	959	959	0
486	20231122	121700	130709908	959	959	959	959	3
487	20231122	121600	130707031	957	963	963	957	4220
488	20231122	121500	126655318	963	963	963	963	0
489	20231122	121400	126655318	963	963	963	963	0
490	20231122	121300	126655318	963	963	963	963	0
491	20231122	121200	126655318	963	963	963	963	0
492	20231122	121100	126655318	963	963	963	963	0
493	20231122	121000	126655318	963	963	963	963	0
494	20231122	120900	126655318	963	964	964	963	276
495	20231122	120800	126389380	967	967	967	967	0
496	20231122	120700	126389380	967	967	967	967	0
497	20231122	120600	126389380	967	967	967	967	0
498	20231122	120500	126389380	967	967	967	967	0
499	20231122	120400	126389380	967	967	967	967	0
500	20231122	120300	126389380	967	967	967	967	0
501	20231122	120200	126389380	967	967	967	967	5
502	20231122	120100	126384545	968	968	968	968	0
503	20231122	120000	126384545	968	968	968	968	0
504	20231122	115900	126384545	968	968	968	968	0
505	20231122	115800	126384545	968	968	968	968	0
506	20231122	115700	126384545	968	968	968	968	0
507	20231122	115600	126384545	968	968	968	968	100
508	20231122	115500	126287745	969	969	969	969	35
509	20231122	115400	126253830	970	971	971	970	308
510	20231122	115300	125954970	971	971	971	971	0
511	20231122	115200	125954970	971	971	971	971	887
512	20231122	115100	125093693	973	973	973	973	0
513	20231122	115000	125093693	973	973	973	973	0
514	20231122	114900	125093693	973	973	973	973	0
515	20231122	114800	125093693	973	972	973	972	102
516	20231122	114700	124994457	974	964	974	964	277
517	20231122	114600	124725684	956	956	956	956	0
518	20231122	114500	124725684	956	956	956	956	0
519	20231122	114400	124725684	956	964	964	956	5516
520	20231122	114300	119428669	964	964	964	964	38
521	20231122	114200	119392037	964	964	964	964	1
522	20231122	114100	119391073	964	964	964	964	0
523	20231122	114000	119391073	964	964	964	964	0
524	20231122	113900	119391073	964	964	964	964	0
525	20231122	113800	119391073	964	964	964	964	0
526	20231122	113700	119391073	964	964	964	964	23
527	20231122	113600	119368901	964	964	964	964	172
528	20231122	113500	119203093	964	964	964	964	0
529	20231122	113400	119203093	964	964	964	964	0
530	20231122	113300	119203093	964	964	964	964	0
531	20231122	113200	119203093	964	964	964	964	0
532	20231122	113100	119203093	964	964	964	964	0
533	20231122	113000	119203093	964	964	964	964	1000
534	20231122	112900	118239093	964	964	964	964	0
535	20231122	112800	118239093	964	964	964	964	1
536	20231122	112700	118238129	963	962	963	962	999
537	20231122	112600	117276823	964	964	964	964	0
538	20231122	112500	117276823	964	961	964	961	1261
539	20231122	112400	116064999	964	964	964	964	30
540	20231122	112300	116036079	964	963	967	962	1431
541	20231122	112200	114659324	968	969	969	964	145
542	20231122	112100	114519488	966	969	969	965	9
543	20231122	112000	114510777	964	964	964	964	61
544	20231122	111900	114451973	975	975	975	975	0
545	20231122	111800	114451973	975	975	975	975	0
546	20231122	111700	114451973	975	975	975	975	0
547	20231122	111600	114451973	975	975	975	975	0
548	20231122	111500	114451973	975	966	975	966	3555
549	20231122	111400	111011721	966	966	966	966	1
550	20231122	111300	111010755	965	965	965	965	0
551	20231122	111200	111010755	965	958	965	958	5294
552	20231122	111100	105920618	958	958	958	958	833
553	20231122	111000	105122604	960	960	960	960	0
554	20231122	110900	105122604	960	960	960	960	11507
555	20231122	110800	94075884	961	961	961	961	112
556	20231122	110700	93968252	960	960	960	960	2330
557	20231122	110600	91731452	960	959	960	959	11
558	20231122	110500	91720902	959	959	959	959	0
559	20231122	110400	91720902	959	959	959	959	0
560	20231122	110300	91720902	959	959	959	959	3
561	20231122	110200	91718025	959	959	959	959	20
562	20231122	110100	91698845	959	959	959	959	433
563	20231122	110000	91283598	959	959	959	959	0
564	20231122	105900	91283598	959	959	959	959	0
565	20231122	105800	91283598	959	959	959	959	0
566	20231122	105700	91283598	959	959	959	959	148
567	20231122	105600	91141666	959	959	959	959	0
568	20231122	105500	91141666	959	959	959	959	1
569	20231122	105400	91140707	958	958	958	958	0
570	20231122	105300	91140707	958	958	958	958	912
571	20231122	105200	90267011	958	958	958	958	209
572	20231122	105100	90066789	958	958	958	958	1097
573	20231122	105000	89015863	959	959	959	959	7
574	20231122	104900	89009150	959	959	959	959	1
575	20231122	104800	89008191	959	959	959	959	0
576	20231122	104700	89008191	959	959	959	959	0
577	20231122	104600	89008191	959	959	959	959	0
578	20231122	104500	89008191	959	959	959	959	0
579	20231122	104400	89008191	959	959	959	959	0
580	20231122	104300	89008191	959	959	959	959	441
581	20231122	104200	88585272	959	959	959	959	4
582	20231122	104100	88581436	959	959	959	959	129
583	20231122	104000	88457725	958	958	958	958	0
584	20231122	103900	88457725	958	958	958	958	400
585	20231122	103800	88074525	959	959	959	959	0
586	20231122	103700	88074525	959	959	959	959	587
587	20231122	103600	87511592	958	958	958	958	1000
588	20231122	103500	86553592	958	958	958	958	328
589	20231122	103400	86239368	959	959	959	959	50
590	20231122	103300	86191418	958	958	958	958	0
591	20231122	103200	86191418	958	958	958	958	0
592	20231122	103100	86191418	958	958	959	958	5948
593	20231122	103000	80492734	958	958	958	958	0
594	20231122	102900	80492734	958	958	958	958	0
595	20231122	102800	80492734	958	958	958	958	0
596	20231122	102700	80492734	958	958	958	958	0
597	20231122	102600	80492734	958	958	958	958	545
598	20231122	102500	79970624	958	959	959	958	2
599	20231122	102400	79968707	959	959	959	959	0
600	20231122	102300	79968707	959	959	959	959	111
601	20231122	102200	79862258	958	958	958	958	576
602	20231122	102100	79310450	957	957	957	957	300
603	20231122	102000	79023350	957	957	957	957	116
604	20231122	101900	78912338	959	959	959	959	1
605	20231122	101800	78911379	958	959	959	958	5005
606	20231122	101700	74116584	958	958	958	958	0
607	20231122	101600	74116584	958	959	959	958	3037
608	20231122	101500	71205351	958	958	958	958	15
609	20231122	101400	71190981	957	957	957	957	2318
610	20231122	101300	68972655	957	957	957	957	1
611	20231122	101200	68971698	957	957	957	957	4
612	20231122	101100	68967870	955	955	955	955	419
613	20231122	101000	68567725	955	955	955	955	0
614	20231122	100900	68567725	955	955	955	955	2547
615	20231122	100800	66135340	955	955	955	955	0
616	20231122	100700	66135340	955	955	955	955	6
617	20231122	100600	66129610	955	955	955	955	58
618	20231122	100500	66074220	955	955	955	955	0
619	20231122	100400	66074220	955	955	955	955	150
620	20231122	100300	65930970	955	955	955	955	120
621	20231122	100200	65816370	954	954	954	954	135
622	20231122	100100	65687580	954	954	954	954	6
623	20231122	100000	65681856	954	952	954	952	156
624	20231122	095900	65533313	952	952	952	952	6
625	20231122	095800	65527601	952	950	952	950	120
626	20231122	095700	65413597	950	950	950	950	7
627	20231122	095600	65406947	950	950	950	948	1481
628	20231122	095500	64001188	950	951	951	950	251
629	20231122	095400	63762731	952	952	952	952	11
630	20231122	095300	63752259	952	952	952	951	2266
631	20231122	095200	61597210	952	952	952	952	1
632	20231122	095100	61596258	953	951	953	951	208
633	20231122	095000	61398242	953	953	953	953	1000
634	20231122	094900	60445242	953	954	954	953	205
635	20231122	094800	60249827	954	954	954	954	300
636	20231122	094700	59963627	954	954	954	954	71
637	20231122	094600	59895893	955	952	955	950	1773
638	20231122	094500	58207045	953	952	954	948	30088
639	20231122	094400	29553105	953	953	953	953	0
640	20231122	094300	29553105	953	953	953	953	947
641	20231122	094200	28650614	954	954	954	953	8377
642	20231122	094100	20661037	954	955	955	954	1144
643	20231122	094000	19569561	955	958	958	955	704
644	20231122	093900	18897202	960	960	960	960	3
645	20231122	093800	18894322	960	960	960	960	0
646	20231122	093700	18894322	960	960	960	960	2
647	20231122	093600	18892402	961	954	961	953	894
648	20231122	093500	18039378	955	956	956	955	1184
649	20231122	093400	16908552	956	959	959	956	520
650	20231122	093300	16411413	955	959	960	955	854
651	20231122	093200	15594533	958	961	961	958	518
652	20231122	093100	15098284	961	962	962	961	4
653	20231122	093000	15094439	962	958	962	958	1201
654	20231122	092900	13943853	962	958	962	958	201
655	20231122	092800	13751291	958	962	963	958	4008
656	20231122	092700	9902014	963	963	963	963	0
657	20231122	092600	9902014	963	963	963	963	100
658	20231122	092500	9805714	963	963	963	963	50
659	20231122	092400	9757564	963	964	964	963	1202
660	20231122	092300	8599038	964	965	965	964	751
661	20231122	092200	7874824	965	965	965	965	163
662	20231122	092100	7717529	965	965	965	965	10
663	20231122	092000	7707879	965	965	965	965	2
664	20231122	091900	7705949	965	965	965	964	630
665	20231122	091800	7098485	967	967	967	967	5
666	20231122	091700	7093650	967	967	967	967	1
667	20231122	091600	7092683	965	965	965	965	5
668	20231122	091500	7087858	967	964	967	964	45
669	20231122	091400	7044442	965	962	965	962	70
670	20231122	091300	6977090	964	964	964	963	72
671	20231122	091200	6907752	964	964	964	962	268
672	20231122	091100	6649600	963	966	967	963	760
673	20231122	091000	5917339	966	966	966	966	16
674	20231122	090900	5901883	967	963	967	961	3162
675	20231122	090800	2860443	968	967	968	967	21
676	20231122	090700	2840116	962	967	967	962	501
677	20231122	090600	2357289	968	967	968	966	62
678	20231122	090500	2297340	968	967	968	967	5
679	20231122	090400	2292504	966	966	966	966	204
680	20231122	090300	2095440	964	964	964	964	0
681	20231122	090200	2095440	964	964	964	964	107
682	20231122	090100	1992292	961	966	966	961	20
683	20231122	090000	1973003	964	972	972	964	1734