KissMeData/096690/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	195100	96231306	456	456	456	456	8372
3	20231121	195000	96231306	456	456	456	456	0
4	20231121	194900	96231306	456	456	456	456	0
5	20231121	194800	96231306	456	456	456	456	0
6	20231121	194700	96231306	456	456	456	456	0
7	20231121	194600	96231306	456	456	456	456	0
8	20231121	194500	96231306	456	456	456	456	0
9	20231121	194400	96231306	456	456	456	456	0
10	20231121	194300	96231306	456	456	456	456	0
11	20231121	194200	96231306	456	456	456	456	0
12	20231121	194100	96231306	456	456	456	456	0
13	20231121	194000	96231306	456	456	456	456	0
14	20231121	193900	96231306	456	456	456	456	0
15	20231121	193800	96231306	456	456	456	456	0
16	20231121	193700	96231306	456	456	456	456	0
17	20231121	193600	96231306	456	456	456	456	0
18	20231121	193500	96231306	456	456	456	456	0
19	20231121	193400	96231306	456	456	456	456	0
20	20231121	193300	96231306	456	456	456	456	0
21	20231121	193200	96231306	456	456	456	456	0
22	20231121	193100	96231306	456	456	456	456	0
23	20231121	193000	96231306	456	456	456	456	0
24	20231121	192900	96231306	456	456	456	456	0
25	20231121	192800	96231306	456	456	456	456	0
26	20231121	192700	96231306	456	456	456	456	0
27	20231121	192600	96231306	456	456	456	456	0
28	20231121	192500	96231306	456	456	456	456	0
29	20231121	192400	96231306	456	456	456	456	0
30	20231121	192300	96231306	456	456	456	456	0
31	20231121	192200	96231306	456	456	456	456	0
32	20231121	192100	96231306	456	456	456	456	8372
33	20231121	192000	96231306	456	456	456	456	0
34	20231121	191900	96231306	456	456	456	456	0
35	20231121	191800	96231306	456	456	456	456	0
36	20231121	191700	96231306	456	456	456	456	0
37	20231121	191600	96231306	456	456	456	456	0
38	20231121	191500	96231306	456	456	456	456	0
39	20231121	191400	96231306	456	456	456	456	0
40	20231121	191300	96231306	456	456	456	456	0
41	20231121	191200	96231306	456	456	456	456	0
42	20231121	191100	96231306	456	456	456	456	0
43	20231121	191000	96231306	456	456	456	456	0
44	20231121	190900	96231306	456	456	456	456	0
45	20231121	190800	96231306	456	456	456	456	0
46	20231121	190700	96231306	456	456	456	456	0
47	20231121	190600	96231306	456	456	456	456	0
48	20231121	190500	96231306	456	456	456	456	0
49	20231121	190400	96231306	456	456	456	456	0
50	20231121	190300	96231306	456	456	456	456	0
51	20231121	190200	96231306	456	456	456	456	0
52	20231121	190100	96231306	456	456	456	456	0
53	20231121	190000	96231306	456	456	456	456	0
54	20231121	185900	96231306	456	456	456	456	0
55	20231121	185800	96231306	456	456	456	456	0
56	20231121	185700	96231306	456	456	456	456	0
57	20231121	185600	96231306	456	456	456	456	0
58	20231121	185500	96231306	456	456	456	456	0
59	20231121	185400	96231306	456	456	456	456	0
60	20231121	185300	96231306	456	456	456	456	0
61	20231121	185200	96231306	456	456	456	456	0
62	20231121	185100	96231306	456	456	456	456	8372
63	20231121	185000	96231306	456	456	456	456	0
64	20231121	184900	96231306	456	456	456	456	0
65	20231121	184800	96231306	456	456	456	456	0
66	20231121	184700	96231306	456	456	456	456	0
67	20231121	184600	96231306	456	456	456	456	0
68	20231121	184500	96231306	456	456	456	456	0
69	20231121	184400	96231306	456	456	456	456	0
70	20231121	184300	96231306	456	456	456	456	0
71	20231121	184200	96231306	456	456	456	456	0
72	20231121	184100	96231306	456	456	456	456	0
73	20231121	184000	96231306	456	456	456	456	0
74	20231121	183900	96231306	456	456	456	456	0
75	20231121	183800	96231306	456	456	456	456	0
76	20231121	183700	96231306	456	456	456	456	0
77	20231121	183600	96231306	456	456	456	456	0
78	20231121	183500	96231306	456	456	456	456	0
79	20231121	183400	96231306	456	456	456	456	0
80	20231121	183300	96231306	456	456	456	456	0
81	20231121	183200	96231306	456	456	456	456	0
82	20231121	183100	96231306	456	456	456	456	0
83	20231121	183000	96231306	456	456	456	456	0
84	20231121	182900	96231306	456	456	456	456	0
85	20231121	182800	96231306	456	456	456	456	0
86	20231121	182700	96231306	456	456	456	456	0
87	20231121	182600	96231306	456	456	456	456	0
88	20231121	182500	96231306	456	456	456	456	0
89	20231121	182400	96231306	456	456	456	456	0
90	20231121	182300	96231306	456	456	456	456	0
91	20231121	182200	96231306	456	456	456	456	0
92	20231121	182100	96231306	456	456	456	456	8372
93	20231121	182000	96231306	456	456	456	456	0
94	20231121	181900	96231306	456	456	456	456	0
95	20231121	181800	96231306	456	456	456	456	0
96	20231121	181700	96231306	456	456	456	456	0
97	20231121	181600	96231306	456	456	456	456	0
98	20231121	181500	96231306	456	456	456	456	0
99	20231121	181400	96231306	456	456	456	456	0
100	20231121	181300	96231306	456	456	456	456	0
101	20231121	181200	96231306	456	456	456	456	0
102	20231121	181100	96231306	456	456	456	456	0
103	20231121	181000	96231306	456	456	456	456	0
104	20231121	180900	96231306	456	456	456	456	0
105	20231121	180800	96231306	456	456	456	456	0
106	20231121	180700	96231306	456	456	456	456	0
107	20231121	180600	96231306	456	456	456	456	0
108	20231121	180500	96231306	456	456	456	456	0
109	20231121	180400	96231306	456	456	456	456	0
110	20231121	180300	96231306	456	456	456	456	0
111	20231121	180200	96231306	456	456	456	456	0
112	20231121	180100	96231306	456	456	456	456	0
113	20231121	180000	96231306	456	456	456	456	0
114	20231121	175900	96231306	456	456	456	456	0
115	20231121	175800	96231306	456	456	456	456	0
116	20231121	175700	96231306	456	456	456	456	0
117	20231121	175600	96231306	456	456	456	456	0
118	20231121	175500	96231306	456	456	456	456	0
119	20231121	175400	96231306	456	456	456	456	0
120	20231121	175300	96231306	456	456	456	456	0
121	20231121	175200	96231306	456	456	456	456	0
122	20231121	175100	96231306	456	456	456	456	8372
123	20231121	175000	96231306	456	456	456	456	0
124	20231121	174900	96231306	456	456	456	456	0
125	20231121	174800	96231306	456	456	456	456	0
126	20231121	174700	96231306	456	456	456	456	0
127	20231121	174600	96231306	456	456	456	456	0
128	20231121	174500	96231306	456	456	456	456	0
129	20231121	174400	96231306	456	456	456	456	0
130	20231121	174300	96231306	456	456	456	456	0
131	20231121	174200	96231306	456	456	456	456	0
132	20231121	174100	96231306	456	456	456	456	0
133	20231121	174000	96231306	456	456	456	456	0
134	20231121	173900	96231306	456	456	456	456	0
135	20231121	173800	96231306	456	456	456	456	0
136	20231121	173700	96231306	456	456	456	456	0
137	20231121	173600	96231306	456	456	456	456	0
138	20231121	173500	96231306	456	456	456	456	0
139	20231121	173400	96231306	456	456	456	456	0
140	20231121	173300	96231306	456	456	456	456	0
141	20231121	173200	96231306	456	456	456	456	0
142	20231121	173100	96231306	456	456	456	456	0
143	20231121	173000	96231306	456	456	456	456	0
144	20231121	172900	96231306	456	456	456	456	0
145	20231121	172800	96231306	456	456	456	456	0
146	20231121	172700	96231306	456	456	456	456	0
147	20231121	172600	96231306	456	456	456	456	0
148	20231121	172500	96231306	456	456	456	456	0
149	20231121	172400	96231306	456	456	456	456	0
150	20231121	172300	96231306	456	456	456	456	0
151	20231121	172200	96231306	456	456	456	456	0
152	20231121	172100	96231306	456	456	456	456	8372
153	20231121	172000	96231306	456	456	456	456	0
154	20231121	171900	96231306	456	456	456	456	0
155	20231121	171800	96231306	456	456	456	456	0
156	20231121	171700	96231306	456	456	456	456	0
157	20231121	171600	96231306	456	456	456	456	0
158	20231121	171500	96231306	456	456	456	456	0
159	20231121	171400	96231306	456	456	456	456	0
160	20231121	171300	96231306	456	456	456	456	0
161	20231121	171200	96231306	456	456	456	456	0
162	20231121	171100	96231306	456	456	456	456	0
163	20231121	171000	96231306	456	456	456	456	0
164	20231121	170900	96231306	456	456	456	456	0
165	20231121	170800	96231306	456	456	456	456	0
166	20231121	170700	96231306	456	456	456	456	0
167	20231121	170600	96231306	456	456	456	456	0
168	20231121	170500	96231306	456	456	456	456	0
169	20231121	170400	96231306	456	456	456	456	0
170	20231121	170300	96231306	456	456	456	456	0
171	20231121	170200	96231306	456	456	456	456	0
172	20231121	170100	96231306	456	456	456	456	0
173	20231121	170000	96231306	456	456	456	456	0
174	20231121	165900	96231306	456	456	456	456	0
175	20231121	165800	96231306	456	456	456	456	0
176	20231121	165700	96231306	456	456	456	456	0
177	20231121	165600	96231306	456	456	456	456	0
178	20231121	165500	96231306	456	456	456	456	0
179	20231121	165400	96231306	456	456	456	456	0
180	20231121	165300	96231306	456	456	456	456	0
181	20231121	165200	96231306	456	456	456	456	0
182	20231121	165100	96231306	456	456	456	456	8372
183	20231121	165000	96231306	456	456	456	456	0
184	20231121	164900	96231306	456	456	456	456	0
185	20231121	164800	96231306	456	456	456	456	0
186	20231121	164700	96231306	456	456	456	456	0
187	20231121	164600	96231306	456	456	456	456	0
188	20231121	164500	96231306	456	456	456	456	0
189	20231121	164400	96231306	456	456	456	456	0
190	20231121	164300	96231306	456	456	456	456	0
191	20231121	164200	96231306	456	456	456	456	0
192	20231121	164100	96231306	456	456	456	456	0
193	20231121	164000	96231306	456	456	456	456	0
194	20231121	163900	96231306	456	456	456	456	0
195	20231121	163800	96231306	456	456	456	456	0
196	20231121	163700	96231306	456	456	456	456	0
197	20231121	163600	96231306	456	456	456	456	0
198	20231121	163500	96231306	456	456	456	456	0
199	20231121	163400	96231306	456	456	456	456	0
200	20231121	163300	96231306	456	456	456	456	0
201	20231121	163200	96231306	456	456	456	456	0
202	20231121	163100	96231306	456	456	456	456	0
203	20231121	163000	96231306	456	456	456	456	0
204	20231121	162900	96231306	456	456	456	456	0
205	20231121	162800	96231306	456	456	456	456	0
206	20231121	162700	96231306	456	456	456	456	0
207	20231121	162600	96231306	456	456	456	456	0
208	20231121	162500	96231306	456	456	456	456	0
209	20231121	162400	96231306	456	456	456	456	0
210	20231121	162300	96231306	456	456	456	456	0
211	20231121	162200	96231306	456	456	456	456	0
212	20231121	162100	96231306	456	456	456	456	8372
213	20231121	162000	96231306	456	456	456	456	0
214	20231121	161900	96231306	456	456	456	456	0
215	20231121	161800	96231306	456	456	456	456	0
216	20231121	161700	96231306	456	456	456	456	0
217	20231121	161600	96231306	456	456	456	456	0
218	20231121	161500	96231306	456	456	456	456	0
219	20231121	161400	96231306	456	456	456	456	0
220	20231121	161300	96231306	456	456	456	456	0
221	20231121	161200	96231306	456	456	456	456	0
222	20231121	161100	96231306	456	456	456	456	0
223	20231121	161000	96231306	456	456	456	456	0
224	20231121	160900	96231306	456	456	456	456	0
225	20231121	160800	96231306	456	456	456	456	0
226	20231121	160700	96231306	456	456	456	456	0
227	20231121	160600	96231306	456	456	456	456	0
228	20231121	160500	96231306	456	456	456	456	0
229	20231121	160400	96231306	456	456	456	456	0
230	20231121	160300	96231306	456	456	456	456	0
231	20231121	160200	96231306	456	456	456	456	0
232	20231121	160100	96231306	456	456	456	456	0
233	20231121	160000	96231306	456	456	456	456	0
234	20231121	155900	96231306	456	456	456	456	0
235	20231121	155800	96231306	456	456	456	456	0
236	20231121	155700	96231306	456	456	456	456	0
237	20231121	155600	96231306	456	456	456	456	0
238	20231121	155500	96231306	456	456	456	456	0
239	20231121	155400	96231306	456	456	456	456	0
240	20231121	155300	96231306	456	456	456	456	0
241	20231121	155200	96231306	456	456	456	456	0
242	20231121	155100	96231306	456	456	456	456	8372
243	20231121	155000	96231306	456	456	456	456	0
244	20231121	154900	96231306	456	456	456	456	0
245	20231121	154800	96231306	456	456	456	456	0
246	20231121	154700	96231306	456	456	456	456	0
247	20231121	154600	96231306	456	456	456	456	0
248	20231121	154500	96231306	456	456	456	456	0
249	20231121	154400	96231306	456	456	456	456	0
250	20231121	154300	96231306	456	456	456	456	0
251	20231121	154200	96231306	456	456	456	456	0
252	20231121	154100	96231306	456	456	456	456	0
253	20231121	154000	96231306	456	456	456	456	0
254	20231121	153900	96231306	456	456	456	456	0
255	20231121	153800	96231306	456	456	456	456	0
256	20231121	153700	96231306	456	456	456	456	0
257	20231121	153600	96231306	456	456	456	456	0
258	20231121	153500	96231306	456	456	456	456	0
259	20231121	153400	96231306	456	456	456	456	0
260	20231121	153300	96231306	456	456	456	456	0
261	20231121	153200	96231306	456	456	456	456	0
262	20231121	153100	96231306	456	456	456	456	0
263	20231121	153000	96231306	456	456	456	456	8372
264	20231121	152900	92413674	456	456	456	456	0
265	20231121	152800	92413674	456	456	456	456	0
266	20231121	152700	92413674	456	456	456	456	0
267	20231121	152600	92413674	456	456	456	456	0
268	20231121	152500	92413674	456	456	456	456	0
269	20231121	152400	92413674	456	456	456	456	0
270	20231121	152300	92413674	456	456	456	456	0
271	20231121	152200	92413674	456	456	456	456	0
272	20231121	152100	92413674	456	456	456	456	0
273	20231121	152000	92413674	456	456	456	456	0
274	20231121	151900	92413674	456	456	456	456	0
275	20231121	151800	92413674	456	456	456	456	2487
276	20231121	151700	91279602	457	456	457	456	108
277	20231121	151600	91230265	456	456	456	456	25
278	20231121	151500	91218865	456	456	456	456	20
279	20231121	151400	91209745	456	456	457	456	819
280	20231121	151300	90836131	456	456	456	456	0
281	20231121	151200	90836131	456	456	456	456	20
282	20231121	151100	90827011	456	456	456	456	20
283	20231121	151000	90817891	456	456	456	456	20
284	20231121	150900	90808771	458	456	458	456	3658
285	20231121	150800	89140701	458	458	458	458	1
286	20231121	150700	89140243	458	458	458	458	0
287	20231121	150600	89140243	458	456	458	456	404
288	20231121	150500	88955725	456	456	456	456	0
289	20231121	150400	88955725	456	456	456	456	0
290	20231121	150300	88955725	456	456	456	456	1
291	20231121	150200	88955269	456	456	456	456	9
292	20231121	150100	88951165	456	456	456	456	14
293	20231121	150000	88944781	456	456	456	456	0
294	20231121	145900	88944781	456	456	456	456	0
295	20231121	145800	88944781	456	456	456	456	0
296	20231121	145700	88944781	456	456	456	455	659
297	20231121	145600	88644778	456	456	456	456	122
298	20231121	145500	88589146	456	456	456	456	0
299	20231121	145400	88589146	456	456	456	456	501
300	20231121	145300	88360690	456	456	456	456	7
301	20231121	145200	88357498	456	456	456	456	0
302	20231121	145100	88357498	456	456	456	456	0
303	20231121	145000	88357498	456	456	456	456	0
304	20231121	144900	88357498	456	456	456	456	0
305	20231121	144800	88357498	456	456	456	456	20
306	20231121	144700	88348378	456	456	456	456	0
307	20231121	144600	88348378	456	456	456	456	0
308	20231121	144500	88348378	456	454	456	454	140
309	20231121	144400	88284662	455	455	455	455	0
310	20231121	144300	88284662	455	456	456	455	2
311	20231121	144200	88283751	457	457	457	457	0
312	20231121	144100	88283751	457	457	457	457	0
313	20231121	144000	88283751	457	457	457	457	0
314	20231121	143900	88283751	457	457	457	457	0
315	20231121	143800	88283751	457	457	457	457	0
316	20231121	143700	88283751	457	457	457	457	12
317	20231121	143600	88278267	457	457	457	457	0
318	20231121	143500	88278267	457	457	457	457	480
319	20231121	143400	88058907	456	456	456	456	2185
320	20231121	143300	87062547	456	456	456	456	0
321	20231121	143200	87062547	456	456	456	456	0
322	20231121	143100	87062547	456	456	456	456	0
323	20231121	143000	87062547	456	456	456	456	0
324	20231121	142900	87062547	456	456	456	456	0
325	20231121	142800	87062547	456	456	456	455	33
326	20231121	142700	87047515	455	455	455	455	0
327	20231121	142600	87047515	455	455	455	455	2097
328	20231121	142500	86093380	456	456	456	456	0
329	20231121	142400	86093380	456	456	456	456	0
330	20231121	142300	86093380	456	456	456	456	0
331	20231121	142200	86093380	456	456	456	456	17
332	20231121	142100	86085628	456	456	456	456	0
333	20231121	142000	86085628	456	456	456	456	0
334	20231121	141900	86085628	456	456	456	456	3
335	20231121	141800	86084260	456	456	456	456	0
336	20231121	141700	86084260	456	456	456	456	0
337	20231121	141600	86084260	456	456	456	456	0
338	20231121	141500	86084260	456	456	456	456	3
339	20231121	141400	86082892	456	456	456	456	0
340	20231121	141300	86082892	456	456	456	456	0
341	20231121	141200	86082892	456	456	456	456	0
342	20231121	141100	86082892	456	456	456	456	0
343	20231121	141000	86082892	456	456	456	456	0
344	20231121	140900	86082892	456	456	456	456	0
345	20231121	140800	86082892	456	456	456	456	0
346	20231121	140700	86082892	456	456	456	456	1
347	20231121	140600	86082436	456	456	456	456	0
348	20231121	140500	86082436	456	456	456	456	0
349	20231121	140400	86082436	456	456	456	456	0
350	20231121	140300	86082436	456	456	456	456	0
351	20231121	140200	86082436	456	456	456	456	0
352	20231121	140100	86082436	456	456	456	456	0
353	20231121	140000	86082436	456	456	456	456	0
354	20231121	135900	86082436	456	456	456	456	0
355	20231121	135800	86082436	456	456	456	456	18
356	20231121	135700	86074228	456	456	456	456	0
357	20231121	135600	86074228	456	456	456	456	36
358	20231121	135500	86057812	455	455	455	455	0
359	20231121	135400	86057812	455	455	455	455	0
360	20231121	135300	86057812	455	455	455	455	0
361	20231121	135200	86057812	455	455	455	455	0
362	20231121	135100	86057812	455	455	455	455	0
363	20231121	135000	86057812	455	455	455	455	0
364	20231121	134900	86057812	455	456	456	455	538
365	20231121	134800	85813021	455	455	455	455	0
366	20231121	134700	85813021	455	455	455	455	2000
367	20231121	134600	84903021	456	456	456	456	549
368	20231121	134500	84652677	456	456	456	456	0
369	20231121	134400	84652677	456	456	456	456	0
370	20231121	134300	84652677	456	456	456	456	1
371	20231121	134200	84652221	457	457	457	457	0
372	20231121	134100	84652221	457	457	457	457	0
373	20231121	134000	84652221	457	457	457	457	0
374	20231121	133900	84652221	457	457	457	457	10
375	20231121	133800	84647651	456	456	456	456	0
376	20231121	133700	84647651	456	456	456	456	0
377	20231121	133600	84647651	456	456	456	456	0
378	20231121	133500	84647651	456	456	456	456	237
379	20231121	133400	84539579	456	456	456	456	284
380	20231121	133300	84410075	457	457	457	457	13
381	20231121	133200	84404134	457	457	457	457	0
382	20231121	133100	84404134	457	457	457	457	0
383	20231121	133000	84404134	457	457	457	457	0
384	20231121	132900	84404134	457	457	457	457	0
385	20231121	132800	84404134	457	457	457	457	0
386	20231121	132700	84404134	457	457	457	457	0
387	20231121	132600	84404134	457	456	457	456	18000
388	20231121	132500	76178198	456	456	456	456	0
389	20231121	132400	76178198	456	456	456	456	0
390	20231121	132300	76178198	456	456	456	456	0
391	20231121	132200	76178198	456	456	456	456	4000
392	20231121	132100	74354198	456	456	456	456	0
393	20231121	132000	74354198	456	455	456	455	125
394	20231121	131900	74297312	456	456	456	456	0
395	20231121	131800	74297312	456	456	456	456	0
396	20231121	131700	74297312	456	456	456	456	0
397	20231121	131600	74297312	456	456	456	456	0
398	20231121	131500	74297312	456	456	456	456	0
399	20231121	131400	74297312	456	456	456	456	44
400	20231121	131300	74277248	456	456	456	456	0
401	20231121	131200	74277248	456	456	456	456	0
402	20231121	131100	74277248	456	456	456	456	0
403	20231121	131000	74277248	456	456	456	456	0
404	20231121	130900	74277248	456	456	456	456	0
405	20231121	130800	74277248	456	456	456	456	1
406	20231121	130700	74276792	456	456	456	456	0
407	20231121	130600	74276792	456	456	456	456	0
408	20231121	130500	74276792	456	456	456	456	10
409	20231121	130400	74272232	456	456	456	456	21
410	20231121	130300	74262656	455	455	455	455	229
411	20231121	130200	74158461	457	457	457	457	0
412	20231121	130100	74158461	457	457	457	457	0
413	20231121	130000	74158461	457	457	457	457	0
414	20231121	125900	74158461	457	457	457	457	0
415	20231121	125800	74158461	457	455	457	455	600
416	20231121	125700	73885418	455	455	455	455	22
417	20231121	125600	73875408	454	455	455	454	2
418	20231121	125500	73874499	455	455	455	455	0
419	20231121	125400	73874499	455	455	455	455	114
420	20231121	125300	73822629	456	456	456	456	0
421	20231121	125200	73822629	456	456	456	456	0
422	20231121	125100	73822629	456	456	456	456	100
423	20231121	125000	73777029	457	457	457	457	10
424	20231121	124900	73772459	456	456	456	456	0
425	20231121	124800	73772459	456	456	456	456	0
426	20231121	124700	73772459	456	456	456	456	0
427	20231121	124600	73772459	456	456	456	456	0
428	20231121	124500	73772459	456	456	456	456	169
429	20231121	124400	73695395	458	456	458	456	188
430	20231121	124300	73609469	454	454	454	454	0
431	20231121	124200	73609469	454	454	454	454	0
432	20231121	124100	73609469	454	454	454	454	1
433	20231121	124000	73609015	453	455	455	453	650
434	20231121	123900	73313897	455	455	455	455	0
435	20231121	123800	73313897	455	455	455	455	0
436	20231121	123700	73313897	455	455	455	455	50
437	20231121	123600	73291147	455	456	457	455	24
438	20231121	123500	73280200	457	457	457	457	0
439	20231121	123400	73280200	457	457	457	457	0
440	20231121	123300	73280200	457	457	457	457	3
441	20231121	123200	73278829	457	457	457	457	121
442	20231121	123100	73223532	456	456	456	456	0
443	20231121	123000	73223532	456	456	456	456	0
444	20231121	122900	73223532	456	457	458	456	384
445	20231121	122800	73048404	457	457	457	457	3
446	20231121	122700	73047033	458	456	458	456	5469
447	20231121	122600	70553149	456	456	456	456	5100
448	20231121	122500	68227549	456	456	456	456	50
449	20231121	122400	68204749	456	456	456	456	30
450	20231121	122300	68191069	456	456	456	456	0
451	20231121	122200	68191069	456	456	456	456	0
452	20231121	122100	68191069	456	455	456	455	1010
453	20231121	122000	67731509	455	455	455	455	0
454	20231121	121900	67731509	455	455	455	455	0
455	20231121	121800	67731509	455	455	455	455	1
456	20231121	121700	67731054	455	455	455	455	1
457	20231121	121600	67730599	454	454	454	454	0
458	20231121	121500	67730599	454	454	454	454	0
459	20231121	121400	67730599	454	454	454	454	0
460	20231121	121300	67730599	454	454	454	454	88
461	20231121	121200	67690647	455	455	455	455	19
462	20231121	121100	67682002	456	456	456	456	1
463	20231121	121000	67681546	456	456	456	456	18
464	20231121	120900	67673338	456	456	456	456	349
465	20231121	120800	67514194	456	456	456	456	3
466	20231121	120700	67512826	456	458	458	456	10
467	20231121	120600	67508256	458	458	458	458	0
468	20231121	120500	67508256	458	458	458	458	0
469	20231121	120400	67508256	458	458	458	458	0
470	20231121	120300	67508256	458	458	458	458	0
471	20231121	120200	67508256	458	458	458	458	0
472	20231121	120100	67508256	458	458	458	458	0
473	20231121	120000	67508256	458	458	458	458	0
474	20231121	115900	67508256	458	458	458	458	21
475	20231121	115800	67498638	458	458	458	458	132
476	20231121	115700	67438182	458	458	458	458	0
477	20231121	115600	67438182	458	458	458	458	0
478	20231121	115500	67438182	458	458	458	458	0
479	20231121	115400	67438182	458	458	458	456	70
480	20231121	115300	67406191	459	459	459	459	0
481	20231121	115200	67406191	459	456	460	456	254
482	20231121	115100	67290132	449	454	454	449	17800
483	20231121	115000	59266060	455	455	455	455	0
484	20231121	114900	59266060	455	455	455	455	1000
485	20231121	114800	58811060	456	456	456	456	75
486	20231121	114700	58776860	457	457	457	454	17015
487	20231121	114600	51044532	457	457	457	457	0
488	20231121	114500	51044532	457	457	457	457	2
489	20231121	114400	51043618	458	458	458	458	4125
490	20231121	114300	49154368	460	460	460	460	0
491	20231121	114200	49154368	460	460	460	460	0
492	20231121	114100	49154368	460	460	460	460	0
493	20231121	114000	49154368	460	460	460	460	1084
494	20231121	113900	48655728	460	460	460	460	0
495	20231121	113800	48655728	460	460	460	460	0
496	20231121	113700	48655728	460	460	460	460	10
497	20231121	113600	48651128	459	458	459	458	269
498	20231121	113500	48527767	460	460	460	460	0
499	20231121	113400	48527767	460	460	460	460	0
500	20231121	113300	48527767	460	459	460	459	42
501	20231121	113200	48508479	460	460	460	460	0
502	20231121	113100	48508479	460	459	460	456	4145
503	20231121	113000	46615981	461	458	461	458	889
504	20231121	112900	46207243	458	459	459	458	7695
505	20231121	112800	42681864	461	461	461	461	0
506	20231121	112700	42681864	461	459	461	459	203
507	20231121	112600	42588683	461	461	461	461	0
508	20231121	112500	42588683	461	461	461	461	10
509	20231121	112400	42584073	461	461	461	461	0
510	20231121	112300	42584073	461	461	461	461	0
511	20231121	112200	42584073	461	461	461	461	5
512	20231121	112100	42581768	460	460	460	460	4673
513	20231121	112000	40432188	460	460	460	460	1
514	20231121	111900	40431728	462	462	462	462	0
515	20231121	111800	40431728	462	462	462	462	6
516	20231121	111700	40428956	463	463	463	463	0
517	20231121	111600	40428956	463	462	463	462	2651
518	20231121	111500	39203543	462	462	462	462	0
519	20231121	111400	39203543	462	462	462	462	216
520	20231121	111300	39103751	462	462	462	462	3265
521	20231121	111200	37595321	462	462	462	462	0
522	20231121	111100	37595321	462	461	462	461	1000
523	20231121	111000	37133821	462	462	462	462	0
524	20231121	110900	37133821	462	462	462	462	0
525	20231121	110800	37133821	462	462	462	462	0
526	20231121	110700	37133821	462	460	462	460	516
527	20231121	110600	36896306	462	461	462	461	1001
528	20231121	110500	36434844	462	461	462	461	143
529	20231121	110400	36368910	462	461	462	461	321
530	20231121	110300	36220916	461	460	461	460	6021
531	20231121	110200	33450234	460	460	460	460	1000
532	20231121	110100	32990234	460	459	460	459	1003
533	20231121	110000	32529844	459	459	459	459	0
534	20231121	105900	32529844	459	459	459	459	10
535	20231121	105800	32525254	458	458	458	458	0
536	20231121	105700	32525254	458	458	458	458	0
537	20231121	105600	32525254	458	458	458	458	0
538	20231121	105500	32525254	458	458	458	458	0
539	20231121	105400	32525254	458	458	458	458	1090
540	20231121	105300	32026034	458	458	458	458	195
541	20231121	105200	31936724	458	458	458	458	0
542	20231121	105100	31936724	458	458	458	458	0
543	20231121	105000	31936724	458	458	458	458	4
544	20231121	104900	31934892	458	458	458	458	0
545	20231121	104800	31934892	458	458	458	458	2
546	20231121	104700	31933976	458	458	458	458	0
547	20231121	104600	31933976	458	458	458	458	3
548	20231121	104500	31932602	458	458	458	458	0
549	20231121	104400	31932602	458	458	458	458	0
550	20231121	104300	31932602	458	458	458	458	0
551	20231121	104200	31932602	458	458	458	458	100
552	20231121	104100	31886802	458	458	458	458	0
553	20231121	104000	31886802	458	458	458	458	0
554	20231121	103900	31886802	458	458	458	458	0
555	20231121	103800	31886802	458	458	458	458	0
556	20231121	103700	31886802	458	460	460	458	402
557	20231121	103600	31702586	460	459	460	459	8004
558	20231121	103500	28021838	459	459	459	459	11
559	20231121	103400	28016789	459	459	459	459	0
560	20231121	103300	28016789	459	459	459	459	0
561	20231121	103200	28016789	459	459	459	459	0
562	20231121	103100	28016789	459	459	459	459	0
563	20231121	103000	28016789	459	459	459	459	1
564	20231121	102900	28016330	459	459	459	459	0
565	20231121	102800	28016330	459	459	459	459	0
566	20231121	102700	28016330	459	459	459	459	0
567	20231121	102600	28016330	459	457	459	457	9507
568	20231121	102500	23666649	457	456	457	456	18
569	20231121	102400	23658440	456	457	457	456	481
570	20231121	102300	23438640	458	458	458	458	0
571	20231121	102200	23438640	458	458	458	458	0
572	20231121	102100	23438640	458	458	458	458	10
573	20231121	102000	23434060	457	457	457	457	0
574	20231121	101900	23434060	457	457	457	457	19
575	20231121	101800	23425377	457	457	457	457	264
576	20231121	101700	23304729	457	457	457	457	258
577	20231121	101600	23186823	457	457	457	457	6957
578	20231121	101500	20007474	458	458	458	458	3
579	20231121	101400	20006100	458	458	458	458	0
580	20231121	101300	20006100	458	458	458	458	0
581	20231121	101200	20006100	458	458	458	458	0
582	20231121	101100	20006100	458	458	458	458	0
583	20231121	101000	20006100	458	458	458	458	1
584	20231121	100900	20005642	457	456	457	456	1529
585	20231121	100800	19307375	456	456	456	456	1
586	20231121	100700	19306919	456	456	456	456	13
587	20231121	100600	19300991	456	456	456	456	0
588	20231121	100500	19300991	456	456	456	456	0
589	20231121	100400	19300991	456	456	456	456	0
590	20231121	100300	19300991	456	456	456	456	3
591	20231121	100200	19299623	457	456	457	456	870
592	20231121	100100	18902037	456	456	456	454	45
593	20231121	100000	18881519	456	456	457	456	884
594	20231121	095900	18477573	457	457	457	457	437
595	20231121	095800	18277864	457	457	457	457	0
596	20231121	095700	18277864	457	457	457	457	0
597	20231121	095600	18277864	457	457	457	457	10
598	20231121	095500	18273294	454	454	454	454	0
599	20231121	095400	18273294	454	454	454	454	0
600	20231121	095300	18273294	454	454	454	454	0
601	20231121	095200	18273294	454	454	454	454	3556
602	20231121	095100	16658870	454	455	455	454	1000
603	20231121	095000	16204711	459	459	459	459	0
604	20231121	094900	16204711	459	457	459	457	4356
605	20231121	094800	14206997	457	457	457	457	1
606	20231121	094700	14206540	455	455	455	455	4607
607	20231121	094600	12110355	455	455	455	455	100
608	20231121	094500	12064855	457	457	457	457	1
609	20231121	094400	12064398	456	456	456	456	0
610	20231121	094300	12064398	456	456	456	456	0
611	20231121	094200	12064398	456	456	456	456	47
612	20231121	094100	12042966	459	459	459	459	0
613	20231121	094000	12042966	459	457	459	457	2166
614	20231121	093900	11050057	458	457	458	457	137
615	20231121	093800	10987312	457	459	459	457	1119
616	20231121	093700	10473711	457	457	457	457	1094
617	20231121	093600	9973753	457	457	457	457	0
618	20231121	093500	9973753	457	457	457	457	58
619	20231121	093400	9947247	459	459	459	459	0
620	20231121	093300	9947247	459	459	459	458	25
621	20231121	093200	9935775	459	457	460	457	255
622	20231121	093100	9819143	457	455	457	455	1329
623	20231121	093000	9212448	457	457	457	457	0
624	20231121	092900	9212448	457	457	457	457	0
625	20231121	092800	9212448	457	457	457	457	1
626	20231121	092700	9211991	455	455	455	455	1984
627	20231121	092600	8309271	455	455	455	455	3
628	20231121	092500	8307906	452	454	454	452	6310
629	20231121	092400	5445755	455	455	455	455	155
630	20231121	092300	5375230	457	456	457	455	1618
631	20231121	092200	4638872	457	457	457	457	40
632	20231121	092100	4620592	457	457	457	457	0
633	20231121	092000	4620592	457	457	457	457	2
634	20231121	091900	4619678	457	457	457	457	1
635	20231121	091800	4619221	457	457	457	457	0
636	20231121	091700	4619221	457	458	458	457	135
637	20231121	091600	4557516	456	456	459	456	3220
638	20231121	091500	3083617	456	455	456	454	33
639	20231121	091400	3068593	455	455	455	454	984
640	20231121	091300	2620897	455	455	455	455	11
641	20231121	091200	2615892	453	453	453	453	1232
642	20231121	091100	2057796	453	453	453	451	1456
643	20231121	091000	1400072	452	453	453	452	235
644	20231121	090900	1293851	453	453	455	453	164
645	20231121	090800	1219523	455	454	455	454	826
646	20231121	090700	844498	454	454	454	454	215
647	20231121	090600	746888	455	455	455	455	506
648	20231121	090500	516658	458	458	458	458	1
649	20231121	090400	516200	456	456	456	456	99
650	20231121	090300	471056	457	457	457	457	1
651	20231121	090200	470599	457	457	457	457	3
652	20231121	090100	469228	457	457	457	457	34
653	20231121	090000	453690	457	460	460	457	991