KissMeData/219550/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	202200	168810140	970	970	970	970	5210
3	20231121	202100	168810140	970	970	970	970	0
4	20231121	202000	168810140	970	970	970	970	0
5	20231121	201900	168810140	970	970	970	970	0
6	20231121	201800	168810140	970	970	970	970	0
7	20231121	201700	168810140	970	970	970	970	0
8	20231121	201600	168810140	970	970	970	970	0
9	20231121	201500	168810140	970	970	970	970	0
10	20231121	201400	168810140	970	970	970	970	0
11	20231121	201300	168810140	970	970	970	970	0
12	20231121	201200	168810140	970	970	970	970	0
13	20231121	201100	168810140	970	970	970	970	0
14	20231121	201000	168810140	970	970	970	970	0
15	20231121	200900	168810140	970	970	970	970	0
16	20231121	200800	168810140	970	970	970	970	0
17	20231121	200700	168810140	970	970	970	970	0
18	20231121	200600	168810140	970	970	970	970	0
19	20231121	200500	168810140	970	970	970	970	0
20	20231121	200400	168810140	970	970	970	970	0
21	20231121	200300	168810140	970	970	970	970	0
22	20231121	200200	168810140	970	970	970	970	0
23	20231121	200100	168810140	970	970	970	970	0
24	20231121	200000	168810140	970	970	970	970	0
25	20231121	195900	168810140	970	970	970	970	0
26	20231121	195800	168810140	970	970	970	970	0
27	20231121	195700	168810140	970	970	970	970	0
28	20231121	195600	168810140	970	970	970	970	0
29	20231121	195500	168810140	970	970	970	970	0
30	20231121	195400	168810140	970	970	970	970	0
31	20231121	195300	168810140	970	970	970	970	0
32	20231121	195200	168810140	970	970	970	970	5210
33	20231121	195100	168810140	970	970	970	970	0
34	20231121	195000	168810140	970	970	970	970	0
35	20231121	194900	168810140	970	970	970	970	0
36	20231121	194800	168810140	970	970	970	970	0
37	20231121	194700	168810140	970	970	970	970	0
38	20231121	194600	168810140	970	970	970	970	0
39	20231121	194500	168810140	970	970	970	970	0
40	20231121	194400	168810140	970	970	970	970	0
41	20231121	194300	168810140	970	970	970	970	0
42	20231121	194200	168810140	970	970	970	970	0
43	20231121	194100	168810140	970	970	970	970	0
44	20231121	194000	168810140	970	970	970	970	0
45	20231121	193900	168810140	970	970	970	970	0
46	20231121	193800	168810140	970	970	970	970	0
47	20231121	193700	168810140	970	970	970	970	0
48	20231121	193600	168810140	970	970	970	970	0
49	20231121	193500	168810140	970	970	970	970	0
50	20231121	193400	168810140	970	970	970	970	0
51	20231121	193300	168810140	970	970	970	970	0
52	20231121	193200	168810140	970	970	970	970	0
53	20231121	193100	168810140	970	970	970	970	0
54	20231121	193000	168810140	970	970	970	970	0
55	20231121	192900	168810140	970	970	970	970	0
56	20231121	192800	168810140	970	970	970	970	0
57	20231121	192700	168810140	970	970	970	970	0
58	20231121	192600	168810140	970	970	970	970	0
59	20231121	192500	168810140	970	970	970	970	0
60	20231121	192400	168810140	970	970	970	970	0
61	20231121	192300	168810140	970	970	970	970	0
62	20231121	192200	168810140	970	970	970	970	5210
63	20231121	192100	168810140	970	970	970	970	0
64	20231121	192000	168810140	970	970	970	970	0
65	20231121	191900	168810140	970	970	970	970	0
66	20231121	191800	168810140	970	970	970	970	0
67	20231121	191700	168810140	970	970	970	970	0
68	20231121	191600	168810140	970	970	970	970	0
69	20231121	191500	168810140	970	970	970	970	0
70	20231121	191400	168810140	970	970	970	970	0
71	20231121	191300	168810140	970	970	970	970	0
72	20231121	191200	168810140	970	970	970	970	0
73	20231121	191100	168810140	970	970	970	970	0
74	20231121	191000	168810140	970	970	970	970	0
75	20231121	190900	168810140	970	970	970	970	0
76	20231121	190800	168810140	970	970	970	970	0
77	20231121	190700	168810140	970	970	970	970	0
78	20231121	190600	168810140	970	970	970	970	0
79	20231121	190500	168810140	970	970	970	970	0
80	20231121	190400	168810140	970	970	970	970	0
81	20231121	190300	168810140	970	970	970	970	0
82	20231121	190200	168810140	970	970	970	970	0
83	20231121	190100	168810140	970	970	970	970	0
84	20231121	190000	168810140	970	970	970	970	0
85	20231121	185900	168810140	970	970	970	970	0
86	20231121	185800	168810140	970	970	970	970	0
87	20231121	185700	168810140	970	970	970	970	0
88	20231121	185600	168810140	970	970	970	970	0
89	20231121	185500	168810140	970	970	970	970	0
90	20231121	185400	168810140	970	970	970	970	0
91	20231121	185300	168810140	970	970	970	970	0
92	20231121	185200	168810140	970	970	970	970	5210
93	20231121	185100	168810140	970	970	970	970	0
94	20231121	185000	168810140	970	970	970	970	0
95	20231121	184900	168810140	970	970	970	970	0
96	20231121	184800	168810140	970	970	970	970	0
97	20231121	184700	168810140	970	970	970	970	0
98	20231121	184600	168810140	970	970	970	970	0
99	20231121	184500	168810140	970	970	970	970	0
100	20231121	184400	168810140	970	970	970	970	0
101	20231121	184300	168810140	970	970	970	970	0
102	20231121	184200	168810140	970	970	970	970	0
103	20231121	184100	168810140	970	970	970	970	0
104	20231121	184000	168810140	970	970	970	970	0
105	20231121	183900	168810140	970	970	970	970	0
106	20231121	183800	168810140	970	970	970	970	0
107	20231121	183700	168810140	970	970	970	970	0
108	20231121	183600	168810140	970	970	970	970	0
109	20231121	183500	168810140	970	970	970	970	0
110	20231121	183400	168810140	970	970	970	970	0
111	20231121	183300	168810140	970	970	970	970	0
112	20231121	183200	168810140	970	970	970	970	0
113	20231121	183100	168810140	970	970	970	970	0
114	20231121	183000	168810140	970	970	970	970	0
115	20231121	182900	168810140	970	970	970	970	0
116	20231121	182800	168810140	970	970	970	970	0
117	20231121	182700	168810140	970	970	970	970	0
118	20231121	182600	168810140	970	970	970	970	0
119	20231121	182500	168810140	970	970	970	970	0
120	20231121	182400	168810140	970	970	970	970	0
121	20231121	182300	168810140	970	970	970	970	0
122	20231121	182200	168810140	970	970	970	970	5210
123	20231121	182100	168810140	970	970	970	970	0
124	20231121	182000	168810140	970	970	970	970	0
125	20231121	181900	168810140	970	970	970	970	0
126	20231121	181800	168810140	970	970	970	970	0
127	20231121	181700	168810140	970	970	970	970	0
128	20231121	181600	168810140	970	970	970	970	0
129	20231121	181500	168810140	970	970	970	970	0
130	20231121	181400	168810140	970	970	970	970	0
131	20231121	181300	168810140	970	970	970	970	0
132	20231121	181200	168810140	970	970	970	970	0
133	20231121	181100	168810140	970	970	970	970	0
134	20231121	181000	168810140	970	970	970	970	0
135	20231121	180900	168810140	970	970	970	970	0
136	20231121	180800	168810140	970	970	970	970	0
137	20231121	180700	168810140	970	970	970	970	0
138	20231121	180600	168810140	970	970	970	970	0
139	20231121	180500	168810140	970	970	970	970	0
140	20231121	180400	168810140	970	970	970	970	0
141	20231121	180300	168810140	970	970	970	970	0
142	20231121	180200	168810140	970	970	970	970	0
143	20231121	180100	168810140	970	970	970	970	0
144	20231121	180000	168810140	970	970	970	970	0
145	20231121	175900	168810140	970	970	970	970	0
146	20231121	175800	168810140	970	970	970	970	0
147	20231121	175700	168810140	970	970	970	970	0
148	20231121	175600	168810140	970	970	970	970	0
149	20231121	175500	168810140	970	970	970	970	0
150	20231121	175400	168810140	970	970	970	970	0
151	20231121	175300	168810140	970	970	970	970	0
152	20231121	175200	168810140	970	970	970	970	5210
153	20231121	175100	168810140	970	970	970	970	0
154	20231121	175000	168810140	970	970	970	970	0
155	20231121	174900	168810140	970	970	970	970	0
156	20231121	174800	168810140	970	970	970	970	0
157	20231121	174700	168810140	970	970	970	970	0
158	20231121	174600	168810140	970	970	970	970	0
159	20231121	174500	168810140	970	970	970	970	0
160	20231121	174400	168810140	970	970	970	970	0
161	20231121	174300	168810140	970	970	970	970	0
162	20231121	174200	168810140	970	970	970	970	0
163	20231121	174100	168810140	970	970	970	970	0
164	20231121	174000	168810140	970	970	970	970	0
165	20231121	173900	168810140	970	970	970	970	0
166	20231121	173800	168810140	970	970	970	970	0
167	20231121	173700	168810140	970	970	970	970	0
168	20231121	173600	168810140	970	970	970	970	0
169	20231121	173500	168810140	970	970	970	970	0
170	20231121	173400	168810140	970	970	970	970	0
171	20231121	173300	168810140	970	970	970	970	0
172	20231121	173200	168810140	970	970	970	970	0
173	20231121	173100	168810140	970	970	970	970	0
174	20231121	173000	168810140	970	970	970	970	0
175	20231121	172900	168810140	970	970	970	970	0
176	20231121	172800	168810140	970	970	970	970	0
177	20231121	172700	168810140	970	970	970	970	0
178	20231121	172600	168810140	970	970	970	970	0
179	20231121	172500	168810140	970	970	970	970	0
180	20231121	172400	168810140	970	970	970	970	0
181	20231121	172300	168810140	970	970	970	970	0
182	20231121	172200	168810140	970	970	970	970	5210
183	20231121	172100	168810140	970	970	970	970	0
184	20231121	172000	168810140	970	970	970	970	0
185	20231121	171900	168810140	970	970	970	970	0
186	20231121	171800	168810140	970	970	970	970	0
187	20231121	171700	168810140	970	970	970	970	0
188	20231121	171600	168810140	970	970	970	970	0
189	20231121	171500	168810140	970	970	970	970	0
190	20231121	171400	168810140	970	970	970	970	0
191	20231121	171300	168810140	970	970	970	970	0
192	20231121	171200	168810140	970	970	970	970	0
193	20231121	171100	168810140	970	970	970	970	0
194	20231121	171000	168810140	970	970	970	970	0
195	20231121	170900	168810140	970	970	970	970	0
196	20231121	170800	168810140	970	970	970	970	0
197	20231121	170700	168810140	970	970	970	970	0
198	20231121	170600	168810140	970	970	970	970	0
199	20231121	170500	168810140	970	970	970	970	0
200	20231121	170400	168810140	970	970	970	970	0
201	20231121	170300	168810140	970	970	970	970	0
202	20231121	170200	168810140	970	970	970	970	0
203	20231121	170100	168810140	970	970	970	970	0
204	20231121	170000	168810140	970	970	970	970	0
205	20231121	165900	168810140	970	970	970	970	0
206	20231121	165800	168810140	970	970	970	970	0
207	20231121	165700	168810140	970	970	970	970	0
208	20231121	165600	168810140	970	970	970	970	0
209	20231121	165500	168810140	970	970	970	970	0
210	20231121	165400	168810140	970	970	970	970	0
211	20231121	165300	168810140	970	970	970	970	0
212	20231121	165200	168810140	970	970	970	970	5210
213	20231121	165100	168810140	970	970	970	970	0
214	20231121	165000	168810140	970	970	970	970	0
215	20231121	164900	168810140	970	970	970	970	0
216	20231121	164800	168810140	970	970	970	970	0
217	20231121	164700	168810140	970	970	970	970	0
218	20231121	164600	168810140	970	970	970	970	0
219	20231121	164500	168810140	970	970	970	970	0
220	20231121	164400	168810140	970	970	970	970	0
221	20231121	164300	168810140	970	970	970	970	0
222	20231121	164200	168810140	970	970	970	970	0
223	20231121	164100	168810140	970	970	970	970	0
224	20231121	164000	168810140	970	970	970	970	0
225	20231121	163900	168810140	970	970	970	970	0
226	20231121	163800	168810140	970	970	970	970	0
227	20231121	163700	168810140	970	970	970	970	0
228	20231121	163600	168810140	970	970	970	970	0
229	20231121	163500	168810140	970	970	970	970	0
230	20231121	163400	168810140	970	970	970	970	0
231	20231121	163300	168810140	970	970	970	970	0
232	20231121	163200	168810140	970	970	970	970	0
233	20231121	163100	168810140	970	970	970	970	0
234	20231121	163000	168810140	970	970	970	970	0
235	20231121	162900	168810140	970	970	970	970	0
236	20231121	162800	168810140	970	970	970	970	0
237	20231121	162700	168810140	970	970	970	970	0
238	20231121	162600	168810140	970	970	970	970	0
239	20231121	162500	168810140	970	970	970	970	0
240	20231121	162400	168810140	970	970	970	970	0
241	20231121	162300	168810140	970	970	970	970	0
242	20231121	162200	168810140	970	970	970	970	5210
243	20231121	162100	168810140	970	970	970	970	0
244	20231121	162000	168810140	970	970	970	970	0
245	20231121	161900	168810140	970	970	970	970	0
246	20231121	161800	168810140	970	970	970	970	0
247	20231121	161700	168810140	970	970	970	970	0
248	20231121	161600	168810140	970	970	970	970	0
249	20231121	161500	168810140	970	970	970	970	0
250	20231121	161400	168810140	970	970	970	970	0
251	20231121	161300	168810140	970	970	970	970	0
252	20231121	161200	168810140	970	970	970	970	0
253	20231121	161100	168810140	970	970	970	970	0
254	20231121	161000	168810140	970	970	970	970	0
255	20231121	160900	168810140	970	970	970	970	0
256	20231121	160800	168810140	970	970	970	970	0
257	20231121	160700	168810140	970	970	970	970	0
258	20231121	160600	168810140	970	970	970	970	0
259	20231121	160500	168810140	970	970	970	970	0
260	20231121	160400	168810140	970	970	970	970	0
261	20231121	160300	168810140	970	970	970	970	0
262	20231121	160200	168810140	970	970	970	970	0
263	20231121	160100	168810140	970	970	970	970	0
264	20231121	160000	168810140	970	970	970	970	0
265	20231121	155900	168810140	970	970	970	970	0
266	20231121	155800	168810140	970	970	970	970	0
267	20231121	155700	168810140	970	970	970	970	0
268	20231121	155600	168810140	970	970	970	970	0
269	20231121	155500	168810140	970	970	970	970	0
270	20231121	155400	168810140	970	970	970	970	0
271	20231121	155300	168810140	970	970	970	970	0
272	20231121	155200	168810140	970	970	970	970	5210
273	20231121	155100	168810140	970	970	970	970	0
274	20231121	155000	168810140	970	970	970	970	0
275	20231121	154900	168810140	970	970	970	970	0
276	20231121	154800	168810140	970	970	970	970	0
277	20231121	154700	168810140	970	970	970	970	0
278	20231121	154600	168810140	970	970	970	970	0
279	20231121	154500	168810140	970	970	970	970	0
280	20231121	154400	168810140	970	970	970	970	0
281	20231121	154300	168810140	970	970	970	970	0
282	20231121	154200	168810140	970	970	970	970	0
283	20231121	154100	168810140	970	970	970	970	0
284	20231121	154000	168810140	970	970	970	970	0
285	20231121	153900	168810140	970	970	970	970	0
286	20231121	153800	168810140	970	970	970	970	0
287	20231121	153700	168810140	970	970	970	970	0
288	20231121	153600	168810140	970	970	970	970	0
289	20231121	153500	168810140	970	970	970	970	0
290	20231121	153400	168810140	970	970	970	970	0
291	20231121	153300	168810140	970	970	970	970	0
292	20231121	153200	168810140	970	970	970	970	0
293	20231121	153100	168810140	970	970	970	970	0
294	20231121	153000	168810140	970	970	970	970	5210
295	20231121	152900	163756440	974	974	974	974	0
296	20231121	152800	163756440	974	974	974	974	0
297	20231121	152700	163756440	974	974	974	974	0
298	20231121	152600	163756440	974	974	974	974	0
299	20231121	152500	163756440	974	974	974	974	0
300	20231121	152400	163756440	974	974	974	974	0
301	20231121	152300	163756440	974	974	974	974	0
302	20231121	152200	163756440	974	974	974	974	0
303	20231121	152100	163756440	974	974	974	974	0
304	20231121	152000	163756440	974	974	974	974	0
305	20231121	151900	163756440	974	974	974	974	0
306	20231121	151800	163756440	974	974	974	974	0
307	20231121	151700	163756440	974	974	974	974	0
308	20231121	151600	163756440	974	974	974	974	1
309	20231121	151500	163755466	973	973	973	973	0
310	20231121	151400	163755466	973	973	973	973	1
311	20231121	151300	163754493	967	967	967	967	0
312	20231121	151200	163754493	967	967	967	967	0
313	20231121	151100	163754493	967	967	967	967	0
314	20231121	151000	163754493	967	967	967	967	0
315	20231121	150900	163754493	967	967	967	967	0
316	20231121	150800	163754493	967	967	967	967	0
317	20231121	150700	163754493	967	967	967	967	0
318	20231121	150600	163754493	967	968	968	967	2000
319	20231121	150500	161820491	967	968	968	967	3000
320	20231121	150400	158918256	967	967	967	967	0
321	20231121	150300	158918256	967	973	973	967	5757
322	20231121	150200	153346241	972	972	972	972	0
323	20231121	150100	153346241	972	972	972	972	0
324	20231121	150000	153346241	972	972	972	972	17
325	20231121	145900	153329717	972	972	972	972	139
326	20231121	145800	153194609	972	972	972	972	0
327	20231121	145700	153194609	972	972	972	972	0
328	20231121	145600	153194609	972	972	972	972	1
329	20231121	145500	153193637	972	972	972	972	1
330	20231121	145400	153192665	974	974	974	974	0
331	20231121	145300	153192665	974	974	974	974	100
332	20231121	145200	153095265	974	974	974	974	0
333	20231121	145100	153095265	974	974	974	974	0
334	20231121	145000	153095265	974	973	974	973	523
335	20231121	144900	152586366	974	974	974	974	0
336	20231121	144800	152586366	974	974	974	974	0
337	20231121	144700	152586366	974	974	974	974	0
338	20231121	144600	152586366	974	974	974	974	0
339	20231121	144500	152586366	974	974	974	974	0
340	20231121	144400	152586366	974	974	974	974	4
341	20231121	144300	152582470	974	974	974	974	4
342	20231121	144200	152578574	975	975	975	975	3
343	20231121	144100	152575649	975	975	975	975	8
344	20231121	144000	152567849	966	975	975	966	10010
345	20231121	143900	142893195	975	975	975	975	0
346	20231121	143800	142893195	975	969	975	969	268
347	20231121	143700	142633497	969	970	970	969	500
348	20231121	143600	142148655	971	973	973	971	332
349	20231121	143500	141826131	975	975	975	975	0
350	20231121	143400	141826131	975	975	975	975	0
351	20231121	143300	141826131	975	975	975	975	0
352	20231121	143200	141826131	975	975	975	975	0
353	20231121	143100	141826131	975	975	975	975	10
354	20231121	143000	141816381	975	975	975	975	0
355	20231121	142900	141816381	975	975	975	975	243
356	20231121	142800	141579456	975	975	975	975	0
357	20231121	142700	141579456	975	973	975	972	1094
358	20231121	142600	140514384	973	973	973	973	0
359	20231121	142500	140514384	973	973	973	973	0
360	20231121	142400	140514384	973	973	973	973	0
361	20231121	142300	140514384	973	973	973	973	0
362	20231121	142200	140514384	973	973	973	973	0
363	20231121	142100	140514384	973	973	973	973	0
364	20231121	142000	140514384	973	973	973	973	0
365	20231121	141900	140514384	973	973	973	973	0
366	20231121	141800	140514384	973	973	973	973	0
367	20231121	141700	140514384	973	973	973	973	0
368	20231121	141600	140514384	973	973	973	973	0
369	20231121	141500	140514384	973	973	973	973	0
370	20231121	141400	140514384	973	973	973	973	0
371	20231121	141300	140514384	973	973	973	973	0
372	20231121	141200	140514384	973	973	973	973	0
373	20231121	141100	140514384	973	973	973	973	0
374	20231121	141000	140514384	973	973	973	973	0
375	20231121	140900	140514384	973	973	973	973	0
376	20231121	140800	140514384	973	973	973	973	0
377	20231121	140700	140514384	973	973	973	973	0
378	20231121	140600	140514384	973	973	973	973	0
379	20231121	140500	140514384	973	973	973	973	1
380	20231121	140400	140513411	974	974	974	974	863
381	20231121	140300	139672849	973	973	973	973	4000
382	20231121	140200	135780849	974	974	974	974	10
383	20231121	140100	135771109	974	974	974	974	0
384	20231121	140000	135771109	974	974	974	974	1
385	20231121	135900	135770135	973	973	973	973	0
386	20231121	135800	135770135	973	973	973	973	0
387	20231121	135700	135770135	973	973	973	973	1
388	20231121	135600	135769162	974	974	974	974	1
389	20231121	135500	135768188	974	974	974	974	0
390	20231121	135400	135768188	974	974	974	974	1
391	20231121	135300	135767214	974	974	974	974	0
392	20231121	135200	135767214	974	974	974	974	8
393	20231121	135100	135759422	972	972	972	972	0
394	20231121	135000	135759422	972	972	972	972	0
395	20231121	134900	135759422	972	972	972	972	0
396	20231121	134800	135759422	972	972	972	972	342
397	20231121	134700	135426998	972	972	972	972	0
398	20231121	134600	135426998	972	973	973	972	1738
399	20231121	134500	133735931	973	973	973	973	0
400	20231121	134400	133735931	973	973	973	973	61
401	20231121	134300	133676578	974	974	974	974	0
402	20231121	134200	133676578	974	974	974	974	0
403	20231121	134100	133676578	974	974	974	974	1
404	20231121	134000	133675604	974	974	974	974	0
405	20231121	133900	133675604	974	974	974	974	0
406	20231121	133800	133675604	974	974	974	974	0
407	20231121	133700	133675604	974	974	974	974	0
408	20231121	133600	133675604	974	974	974	974	0
409	20231121	133500	133675604	974	974	974	974	139
410	20231121	133400	133540218	974	974	974	974	0
411	20231121	133300	133540218	974	974	974	974	2
412	20231121	133200	133538270	974	974	974	974	0
413	20231121	133100	133538270	974	974	974	974	10
414	20231121	133000	133528530	974	974	974	974	35
415	20231121	132900	133494440	974	973	974	973	960
416	20231121	132800	132559417	974	974	974	972	460
417	20231121	132700	132111381	972	972	972	972	9
418	20231121	132600	132102633	972	973	973	972	18
419	20231121	132500	132085121	973	973	973	973	0
420	20231121	132400	132085121	973	973	973	973	2
421	20231121	132300	132083175	973	974	974	973	10
422	20231121	132200	132073437	966	966	966	966	0
423	20231121	132100	132073437	966	966	966	966	0
424	20231121	132000	132073437	966	972	972	965	47588
425	20231121	131900	86062207	972	972	972	972	219
426	20231121	131800	85849339	972	973	973	972	1803
427	20231121	131700	84096523	972	972	972	972	126
428	20231121	131600	83974051	972	972	972	972	2
429	20231121	131500	83972107	972	972	972	972	1566
430	20231121	131400	82449955	972	972	972	972	306
431	20231121	131300	82152523	972	972	972	972	0
432	20231121	131200	82152523	972	972	972	972	0
433	20231121	131100	82152523	972	973	973	972	1973
434	20231121	131000	80233794	974	973	974	973	647
435	20231121	130900	79603617	973	973	973	973	0
436	20231121	130800	79603617	973	973	973	973	670
437	20231121	130700	78951707	973	973	973	973	0
438	20231121	130600	78951707	973	973	973	973	1
439	20231121	130500	78950734	974	974	974	974	1268
440	20231121	130400	77715702	975	975	975	975	0
441	20231121	130300	77715702	975	975	975	975	40
442	20231121	130200	77676702	975	975	975	975	991
443	20231121	130100	76710477	975	975	975	975	5
444	20231121	130000	76705602	975	975	975	975	0
445	20231121	125900	76705602	975	975	975	975	0
446	20231121	125800	76705602	975	975	975	975	1189
447	20231121	125700	75546327	975	975	975	975	14
448	20231121	125600	75532677	975	975	975	975	0
449	20231121	125500	75532677	975	975	975	975	0
450	20231121	125400	75532677	975	975	975	975	0
451	20231121	125300	75532677	975	975	975	975	1
452	20231121	125200	75531702	974	974	974	974	0
453	20231121	125100	75531702	974	974	974	974	0
454	20231121	125000	75531702	974	975	975	974	210
455	20231121	124900	75327052	975	975	975	975	0
456	20231121	124800	75327052	975	976	976	975	509
457	20231121	124700	74830763	975	975	975	975	0
458	20231121	124600	74830763	975	975	975	975	10
459	20231121	124500	74821013	976	980	980	976	2380
460	20231121	124400	72492921	979	977	979	977	1374
461	20231121	124300	71148153	977	977	977	977	90
462	20231121	124200	71060223	977	977	977	977	2150
463	20231121	124100	68959673	977	977	977	977	0
464	20231121	124000	68959673	977	977	977	977	530
465	20231121	123900	68441863	977	977	977	977	96
466	20231121	123800	68348071	976	976	976	976	654
467	20231121	123700	67709767	976	976	976	976	300
468	20231121	123600	67416967	973	973	973	973	0
469	20231121	123500	67416967	973	973	973	973	0
470	20231121	123400	67416967	973	973	973	973	0
471	20231121	123300	67416967	973	973	973	973	250
472	20231121	123200	67173717	973	973	973	973	0
473	20231121	123100	67173717	973	973	973	973	0
474	20231121	123000	67173717	973	973	973	973	346
475	20231121	122900	66837059	973	974	974	973	1154
476	20231121	122800	65714202	973	973	973	973	0
477	20231121	122700	65714202	973	973	973	973	0
478	20231121	122600	65714202	973	974	974	973	1764
479	20231121	122500	63997719	974	975	975	974	2738
480	20231121	122400	61329754	976	976	976	976	0
481	20231121	122300	61329754	976	976	976	976	5
482	20231121	122200	61324874	976	976	976	976	0
483	20231121	122100	61324874	976	976	976	976	0
484	20231121	122000	61324874	976	976	976	976	0
485	20231121	121900	61324874	976	976	976	976	0
486	20231121	121800	61324874	976	976	976	976	1
487	20231121	121700	61323898	975	975	975	975	0
488	20231121	121600	61323898	975	975	975	975	0
489	20231121	121500	61323898	975	975	975	975	0
490	20231121	121400	61323898	975	975	975	975	0
491	20231121	121300	61323898	975	975	975	975	431
492	20231121	121200	60903673	975	975	975	975	0
493	20231121	121100	60903673	975	975	975	975	19
494	20231121	121000	60885148	975	975	975	975	419
495	20231121	120900	60476623	975	974	975	974	1104
496	20231121	120800	59400327	974	974	974	974	0
497	20231121	120700	59400327	974	974	974	974	0
498	20231121	120600	59400327	974	974	974	974	0
499	20231121	120500	59400327	974	975	975	974	303
500	20231121	120400	59105102	975	975	975	975	1
501	20231121	120300	59104127	975	975	975	975	67
502	20231121	120200	59038802	975	975	975	975	180
503	20231121	120100	58863302	975	975	975	975	125
504	20231121	120000	58741427	974	974	974	974	0
505	20231121	115900	58741427	974	974	974	974	2000
506	20231121	115800	56793427	975	975	975	975	0
507	20231121	115700	56793427	975	975	975	975	0
508	20231121	115600	56793427	975	975	975	975	307
509	20231121	115500	56494102	975	975	975	975	0
510	20231121	115400	56494102	975	975	975	975	360
511	20231121	115300	56143102	976	976	976	976	0
512	20231121	115200	56143102	976	976	976	976	0
513	20231121	115100	56143102	976	976	976	976	1
514	20231121	115000	56142126	976	976	976	976	0
515	20231121	114900	56142126	976	976	976	976	300
516	20231121	114800	55849326	977	977	977	977	312
517	20231121	114700	55544502	978	978	978	978	0
518	20231121	114600	55544502	978	978	978	978	100
519	20231121	114500	55446702	979	979	979	979	0
520	20231121	114400	55446702	979	979	979	979	0
521	20231121	114300	55446702	979	979	979	979	1362
522	20231121	114200	54113304	979	979	979	979	0
523	20231121	114100	54113304	979	979	979	979	100
524	20231121	114000	54015404	978	978	978	978	250
525	20231121	113900	53770904	976	976	976	976	0
526	20231121	113800	53770904	976	976	976	976	0
527	20231121	113700	53770904	976	976	976	976	0
528	20231121	113600	53770904	976	976	976	976	0
529	20231121	113500	53770904	976	976	976	976	0
530	20231121	113400	53770904	976	976	976	976	0
531	20231121	113300	53770904	976	976	976	976	0
532	20231121	113200	53770904	976	976	976	976	0
533	20231121	113100	53770904	976	976	976	976	0
534	20231121	113000	53770904	976	976	976	976	0
535	20231121	112900	53770904	976	976	976	976	1000
536	20231121	112800	52794904	979	979	979	979	50
537	20231121	112700	52745954	979	979	979	979	0
538	20231121	112600	52745954	979	979	979	979	0
539	20231121	112500	52745954	979	979	979	979	1
540	20231121	112400	52744975	976	976	976	976	0
541	20231121	112300	52744975	976	976	976	976	1
542	20231121	112200	52743999	975	975	975	975	0
543	20231121	112100	52743999	975	975	975	975	0
544	20231121	112000	52743999	975	975	975	975	715
545	20231121	111900	52046874	979	979	979	979	0
546	20231121	111800	52046874	979	979	979	979	72
547	20231121	111700	51976386	975	975	975	975	1
548	20231121	111600	51975411	974	974	974	974	0
549	20231121	111500	51975411	974	974	974	974	0
550	20231121	111400	51975411	974	975	975	974	2000
551	20231121	111300	50027329	975	975	975	975	0
552	20231121	111200	50027329	975	975	975	975	0
553	20231121	111100	50027329	975	975	975	975	2449
554	20231121	111000	47639554	976	976	976	976	0
555	20231121	110900	47639554	976	976	976	976	0
556	20231121	110800	47639554	976	976	976	976	0
557	20231121	110700	47639554	976	977	977	976	1694
558	20231121	110600	45986036	976	976	976	976	0
559	20231121	110500	45986036	976	976	976	976	0
560	20231121	110400	45986036	976	976	976	976	9
561	20231121	110300	45977252	976	976	976	976	0
562	20231121	110200	45977252	976	976	976	976	0
563	20231121	110100	45977252	976	976	976	976	44
564	20231121	110000	45934308	976	976	976	976	0
565	20231121	105900	45934308	976	976	976	976	300
566	20231121	105800	45641508	976	976	976	976	4668
567	20231121	105700	41085540	977	977	977	977	0
568	20231121	105600	41085540	977	977	977	977	0
569	20231121	105500	41085540	977	977	977	977	0
570	20231121	105400	41085540	977	977	977	977	0
571	20231121	105300	41085540	977	977	977	977	2
572	20231121	105200	41083586	977	977	977	977	398
573	20231121	105100	40694740	977	977	977	977	1200
574	20231121	105000	39522340	977	977	977	977	16
575	20231121	104900	39506708	977	978	978	977	827
576	20231121	104800	38698588	979	979	979	979	0
577	20231121	104700	38698588	979	979	979	979	10
578	20231121	104600	38688798	979	979	979	979	0
579	20231121	104500	38688798	979	979	979	979	10
580	20231121	104400	38679008	980	980	980	980	0
581	20231121	104300	38679008	980	980	980	980	0
582	20231121	104200	38679008	980	980	980	980	4
583	20231121	104100	38675088	980	980	980	980	0
584	20231121	104000	38675088	980	980	980	980	139
585	20231121	103900	38538868	980	980	980	980	41
586	20231121	103800	38498688	980	980	980	980	1
587	20231121	103700	38497708	980	980	980	980	0
588	20231121	103600	38497708	980	980	980	980	199
589	20231121	103500	38302688	982	982	982	982	0
590	20231121	103400	38302688	982	982	982	982	100
591	20231121	103300	38204488	980	980	980	980	38
592	20231121	103200	38167248	980	979	980	979	592
593	20231121	103100	37587418	978	977	978	977	5984
594	20231121	103000	31740048	976	976	976	976	1852
595	20231121	102900	29932496	975	975	975	975	11
596	20231121	102800	29921771	975	975	975	975	0
597	20231121	102700	29921771	975	975	975	975	0
598	20231121	102600	29921771	975	975	975	975	0
599	20231121	102500	29921771	975	975	975	975	11
600	20231121	102400	29911046	975	975	975	975	0
601	20231121	102300	29911046	975	975	975	975	917
602	20231121	102200	29016971	974	974	974	974	0
603	20231121	102100	29016971	974	974	974	974	1
604	20231121	102000	29015997	973	973	973	973	0
605	20231121	101900	29015997	973	973	973	973	0
606	20231121	101800	29015997	973	973	973	973	0
607	20231121	101700	29015997	973	974	974	973	706
608	20231121	101600	28329055	973	973	973	973	0
609	20231121	101500	28329055	973	973	973	973	0
610	20231121	101400	28329055	973	973	973	973	0
611	20231121	101300	28329055	973	973	973	973	615
612	20231121	101200	27730660	974	974	974	974	133
613	20231121	101100	27601118	974	974	974	974	0
614	20231121	101000	27601118	974	974	974	974	0
615	20231121	100900	27601118	974	974	974	974	0
616	20231121	100800	27601118	974	971	974	971	825
617	20231121	100700	26799974	971	972	972	971	8715
618	20231121	100600	18336110	972	972	972	972	0
619	20231121	100500	18336110	972	973	973	972	13
620	20231121	100400	18323464	973	973	973	973	304
621	20231121	100300	18027672	974	975	975	974	529
622	20231121	100200	17512369	975	975	975	975	2
623	20231121	100100	17510419	974	974	974	974	2
624	20231121	100000	17508471	974	974	974	974	3
625	20231121	095900	17505549	975	975	975	975	0
626	20231121	095800	17505549	975	975	975	975	0
627	20231121	095700	17505549	975	975	975	975	21
628	20231121	095600	17485074	975	974	975	974	2
629	20231121	095500	17483125	975	974	975	974	5
630	20231121	095400	17478253	973	973	973	973	0
631	20231121	095300	17478253	973	973	973	973	0
632	20231121	095200	17478253	973	973	973	973	0
633	20231121	095100	17478253	973	973	973	973	1090
634	20231121	095000	16417683	972	972	972	972	0
635	20231121	094900	16417683	972	974	974	972	328
636	20231121	094800	16098444	973	973	973	973	0
637	20231121	094700	16098444	973	973	973	973	0
638	20231121	094600	16098444	973	973	973	973	0
639	20231121	094500	16098444	973	973	973	973	9
640	20231121	094400	16089687	973	973	973	973	9
641	20231121	094300	16080930	973	973	973	973	242
642	20231121	094200	15845464	973	973	973	973	2
643	20231121	094100	15843518	973	973	973	973	0
644	20231121	094000	15843518	973	974	974	973	510
645	20231121	093900	15346958	977	977	977	977	0
646	20231121	093800	15346958	977	974	977	974	246
647	20231121	093700	15107348	977	977	977	977	1
648	20231121	093600	15106371	977	977	977	977	10
649	20231121	093500	15096601	973	973	973	973	200
650	20231121	093400	14902001	977	977	977	977	0
651	20231121	093300	14902001	977	977	977	977	2
652	20231121	093200	14900047	977	976	977	976	43
653	20231121	093100	14858076	976	976	976	976	50
654	20231121	093000	14809276	973	975	975	972	2322
655	20231121	092900	12552132	975	975	975	975	0
656	20231121	092800	12552132	975	975	975	975	1
657	20231121	092700	12551157	972	972	972	972	1448
658	20231121	092600	11143701	972	972	972	972	0
659	20231121	092500	11143701	972	973	973	972	3100
660	20231121	092400	8130136	973	973	973	973	50
661	20231121	092300	8081486	973	975	975	973	2358
662	20231121	092200	5785752	976	976	976	976	102
663	20231121	092100	5686200	974	978	978	974	170
664	20231121	092000	5520514	977	977	977	977	1
665	20231121	091900	5519537	975	975	975	975	0
666	20231121	091800	5519537	975	975	975	975	31
667	20231121	091700	5489312	975	975	975	975	244
668	20231121	091600	5251412	975	975	975	975	58
669	20231121	091500	5194862	975	975	975	975	1602
670	20231121	091400	3632912	974	974	974	974	0
671	20231121	091300	3632912	974	975	975	974	156
672	20231121	091200	3480872	975	975	975	975	810
673	20231121	091100	2691122	975	975	975	975	1
674	20231121	091000	2690147	975	977	977	975	694
675	20231121	090900	2013433	978	978	978	978	1
676	20231121	090800	2012455	978	978	978	978	31
677	20231121	090700	1982137	978	981	981	978	741
678	20231121	090600	1256140	982	980	982	979	106
679	20231121	090500	1152353	980	980	980	980	0
680	20231121	090400	1152353	980	980	982	980	88
681	20231121	090300	1065955	979	979	979	979	65
682	20231121	090200	1002320	979	979	979	979	5
683	20231121	090100	997425	975	975	975	975	0
684	20231121	090000	997425	975	975	975	975	1023