KissMeData/123840/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	200100	239214902	484	484	484	484	30952
3	20231121	200000	239214902	484	484	484	484	0
4	20231121	195900	239214902	484	484	484	484	0
5	20231121	195800	239214902	484	484	484	484	0
6	20231121	195700	239214902	484	484	484	484	0
7	20231121	195600	239214902	484	484	484	484	0
8	20231121	195500	239214902	484	484	484	484	0
9	20231121	195400	239214902	484	484	484	484	0
10	20231121	195300	239214902	484	484	484	484	0
11	20231121	195200	239214902	484	484	484	484	0
12	20231121	195100	239214902	484	484	484	484	0
13	20231121	195000	239214902	484	484	484	484	0
14	20231121	194900	239214902	484	484	484	484	0
15	20231121	194800	239214902	484	484	484	484	0
16	20231121	194700	239214902	484	484	484	484	0
17	20231121	194600	239214902	484	484	484	484	0
18	20231121	194500	239214902	484	484	484	484	0
19	20231121	194400	239214902	484	484	484	484	0
20	20231121	194300	239214902	484	484	484	484	0
21	20231121	194200	239214902	484	484	484	484	0
22	20231121	194100	239214902	484	484	484	484	0
23	20231121	194000	239214902	484	484	484	484	0
24	20231121	193900	239214902	484	484	484	484	0
25	20231121	193800	239214902	484	484	484	484	0
26	20231121	193700	239214902	484	484	484	484	0
27	20231121	193600	239214902	484	484	484	484	0
28	20231121	193500	239214902	484	484	484	484	0
29	20231121	193400	239214902	484	484	484	484	0
30	20231121	193300	239214902	484	484	484	484	0
31	20231121	193200	239214902	484	484	484	484	0
32	20231121	193100	239214902	484	484	484	484	30952
33	20231121	193000	239214902	484	484	484	484	0
34	20231121	192900	239214902	484	484	484	484	0
35	20231121	192800	239214902	484	484	484	484	0
36	20231121	192700	239214902	484	484	484	484	0
37	20231121	192600	239214902	484	484	484	484	0
38	20231121	192500	239214902	484	484	484	484	0
39	20231121	192400	239214902	484	484	484	484	0
40	20231121	192300	239214902	484	484	484	484	0
41	20231121	192200	239214902	484	484	484	484	0
42	20231121	192100	239214902	484	484	484	484	0
43	20231121	192000	239214902	484	484	484	484	0
44	20231121	191900	239214902	484	484	484	484	0
45	20231121	191800	239214902	484	484	484	484	0
46	20231121	191700	239214902	484	484	484	484	0
47	20231121	191600	239214902	484	484	484	484	0
48	20231121	191500	239214902	484	484	484	484	0
49	20231121	191400	239214902	484	484	484	484	0
50	20231121	191300	239214902	484	484	484	484	0
51	20231121	191200	239214902	484	484	484	484	0
52	20231121	191100	239214902	484	484	484	484	0
53	20231121	191000	239214902	484	484	484	484	0
54	20231121	190900	239214902	484	484	484	484	0
55	20231121	190800	239214902	484	484	484	484	0
56	20231121	190700	239214902	484	484	484	484	0
57	20231121	190600	239214902	484	484	484	484	0
58	20231121	190500	239214902	484	484	484	484	0
59	20231121	190400	239214902	484	484	484	484	0
60	20231121	190300	239214902	484	484	484	484	0
61	20231121	190200	239214902	484	484	484	484	0
62	20231121	190100	239214902	484	484	484	484	30952
63	20231121	190000	239214902	484	484	484	484	0
64	20231121	185900	239214902	484	484	484	484	0
65	20231121	185800	239214902	484	484	484	484	0
66	20231121	185700	239214902	484	484	484	484	0
67	20231121	185600	239214902	484	484	484	484	0
68	20231121	185500	239214902	484	484	484	484	0
69	20231121	185400	239214902	484	484	484	484	0
70	20231121	185300	239214902	484	484	484	484	0
71	20231121	185200	239214902	484	484	484	484	0
72	20231121	185100	239214902	484	484	484	484	0
73	20231121	185000	239214902	484	484	484	484	0
74	20231121	184900	239214902	484	484	484	484	0
75	20231121	184800	239214902	484	484	484	484	0
76	20231121	184700	239214902	484	484	484	484	0
77	20231121	184600	239214902	484	484	484	484	0
78	20231121	184500	239214902	484	484	484	484	0
79	20231121	184400	239214902	484	484	484	484	0
80	20231121	184300	239214902	484	484	484	484	0
81	20231121	184200	239214902	484	484	484	484	0
82	20231121	184100	239214902	484	484	484	484	0
83	20231121	184000	239214902	484	484	484	484	0
84	20231121	183900	239214902	484	484	484	484	0
85	20231121	183800	239214902	484	484	484	484	0
86	20231121	183700	239214902	484	484	484	484	0
87	20231121	183600	239214902	484	484	484	484	0
88	20231121	183500	239214902	484	484	484	484	0
89	20231121	183400	239214902	484	484	484	484	0
90	20231121	183300	239214902	484	484	484	484	0
91	20231121	183200	239214902	484	484	484	484	0
92	20231121	183100	239214902	484	484	484	484	30952
93	20231121	183000	239214902	484	484	484	484	0
94	20231121	182900	239214902	484	484	484	484	0
95	20231121	182800	239214902	484	484	484	484	0
96	20231121	182700	239214902	484	484	484	484	0
97	20231121	182600	239214902	484	484	484	484	0
98	20231121	182500	239214902	484	484	484	484	0
99	20231121	182400	239214902	484	484	484	484	0
100	20231121	182300	239214902	484	484	484	484	0
101	20231121	182200	239214902	484	484	484	484	0
102	20231121	182100	239214902	484	484	484	484	0
103	20231121	182000	239214902	484	484	484	484	0
104	20231121	181900	239214902	484	484	484	484	0
105	20231121	181800	239214902	484	484	484	484	0
106	20231121	181700	239214902	484	484	484	484	0
107	20231121	181600	239214902	484	484	484	484	0
108	20231121	181500	239214902	484	484	484	484	0
109	20231121	181400	239214902	484	484	484	484	0
110	20231121	181300	239214902	484	484	484	484	0
111	20231121	181200	239214902	484	484	484	484	0
112	20231121	181100	239214902	484	484	484	484	0
113	20231121	181000	239214902	484	484	484	484	0
114	20231121	180900	239214902	484	484	484	484	0
115	20231121	180800	239214902	484	484	484	484	0
116	20231121	180700	239214902	484	484	484	484	0
117	20231121	180600	239214902	484	484	484	484	0
118	20231121	180500	239214902	484	484	484	484	0
119	20231121	180400	239214902	484	484	484	484	0
120	20231121	180300	239214902	484	484	484	484	0
121	20231121	180200	239214902	484	484	484	484	0
122	20231121	180100	239214902	484	484	484	484	30952
123	20231121	180000	239214902	484	484	484	484	0
124	20231121	175900	239214902	484	484	484	484	0
125	20231121	175800	239214902	484	484	484	484	0
126	20231121	175700	239214902	484	484	484	484	0
127	20231121	175600	239214902	484	484	484	484	0
128	20231121	175500	239214902	484	484	484	484	0
129	20231121	175400	239214902	484	484	484	484	0
130	20231121	175300	239214902	484	484	484	484	0
131	20231121	175200	239214902	484	484	484	484	0
132	20231121	175100	239214902	484	484	484	484	0
133	20231121	175000	239214902	484	484	484	484	0
134	20231121	174900	239214902	484	484	484	484	0
135	20231121	174800	239214902	484	484	484	484	0
136	20231121	174700	239214902	484	484	484	484	0
137	20231121	174600	239214902	484	484	484	484	0
138	20231121	174500	239214902	484	484	484	484	0
139	20231121	174400	239214902	484	484	484	484	0
140	20231121	174300	239214902	484	484	484	484	0
141	20231121	174200	239214902	484	484	484	484	0
142	20231121	174100	239214902	484	484	484	484	0
143	20231121	174000	239214902	484	484	484	484	0
144	20231121	173900	239214902	484	484	484	484	0
145	20231121	173800	239214902	484	484	484	484	0
146	20231121	173700	239214902	484	484	484	484	0
147	20231121	173600	239214902	484	484	484	484	0
148	20231121	173500	239214902	484	484	484	484	0
149	20231121	173400	239214902	484	484	484	484	0
150	20231121	173300	239214902	484	484	484	484	0
151	20231121	173200	239214902	484	484	484	484	0
152	20231121	173100	239214902	484	484	484	484	30952
153	20231121	173000	239214902	484	484	484	484	0
154	20231121	172900	239214902	484	484	484	484	0
155	20231121	172800	239214902	484	484	484	484	0
156	20231121	172700	239214902	484	484	484	484	0
157	20231121	172600	239214902	484	484	484	484	0
158	20231121	172500	239214902	484	484	484	484	0
159	20231121	172400	239214902	484	484	484	484	0
160	20231121	172300	239214902	484	484	484	484	0
161	20231121	172200	239214902	484	484	484	484	0
162	20231121	172100	239214902	484	484	484	484	0
163	20231121	172000	239214902	484	484	484	484	0
164	20231121	171900	239214902	484	484	484	484	0
165	20231121	171800	239214902	484	484	484	484	0
166	20231121	171700	239214902	484	484	484	484	0
167	20231121	171600	239214902	484	484	484	484	0
168	20231121	171500	239214902	484	484	484	484	0
169	20231121	171400	239214902	484	484	484	484	0
170	20231121	171300	239214902	484	484	484	484	0
171	20231121	171200	239214902	484	484	484	484	0
172	20231121	171100	239214902	484	484	484	484	0
173	20231121	171000	239214902	484	484	484	484	0
174	20231121	170900	239214902	484	484	484	484	0
175	20231121	170800	239214902	484	484	484	484	0
176	20231121	170700	239214902	484	484	484	484	0
177	20231121	170600	239214902	484	484	484	484	0
178	20231121	170500	239214902	484	484	484	484	0
179	20231121	170400	239214902	484	484	484	484	0
180	20231121	170300	239214902	484	484	484	484	0
181	20231121	170200	239214902	484	484	484	484	0
182	20231121	170100	239214902	484	484	484	484	30952
183	20231121	170000	239214902	484	484	484	484	0
184	20231121	165900	239214902	484	484	484	484	0
185	20231121	165800	239214902	484	484	484	484	0
186	20231121	165700	239214902	484	484	484	484	0
187	20231121	165600	239214902	484	484	484	484	0
188	20231121	165500	239214902	484	484	484	484	0
189	20231121	165400	239214902	484	484	484	484	0
190	20231121	165300	239214902	484	484	484	484	0
191	20231121	165200	239214902	484	484	484	484	0
192	20231121	165100	239214902	484	484	484	484	0
193	20231121	165000	239214902	484	484	484	484	0
194	20231121	164900	239214902	484	484	484	484	0
195	20231121	164800	239214902	484	484	484	484	0
196	20231121	164700	239214902	484	484	484	484	0
197	20231121	164600	239214902	484	484	484	484	0
198	20231121	164500	239214902	484	484	484	484	0
199	20231121	164400	239214902	484	484	484	484	0
200	20231121	164300	239214902	484	484	484	484	0
201	20231121	164200	239214902	484	484	484	484	0
202	20231121	164100	239214902	484	484	484	484	0
203	20231121	164000	239214902	484	484	484	484	0
204	20231121	163900	239214902	484	484	484	484	0
205	20231121	163800	239214902	484	484	484	484	0
206	20231121	163700	239214902	484	484	484	484	0
207	20231121	163600	239214902	484	484	484	484	0
208	20231121	163500	239214902	484	484	484	484	0
209	20231121	163400	239214902	484	484	484	484	0
210	20231121	163300	239214902	484	484	484	484	0
211	20231121	163200	239214902	484	484	484	484	0
212	20231121	163100	239214902	484	484	484	484	30952
213	20231121	163000	239214902	484	484	484	484	0
214	20231121	162900	239214902	484	484	484	484	0
215	20231121	162800	239214902	484	484	484	484	0
216	20231121	162700	239214902	484	484	484	484	0
217	20231121	162600	239214902	484	484	484	484	0
218	20231121	162500	239214902	484	484	484	484	0
219	20231121	162400	239214902	484	484	484	484	0
220	20231121	162300	239214902	484	484	484	484	0
221	20231121	162200	239214902	484	484	484	484	0
222	20231121	162100	239214902	484	484	484	484	0
223	20231121	162000	239214902	484	484	484	484	0
224	20231121	161900	239214902	484	484	484	484	0
225	20231121	161800	239214902	484	484	484	484	0
226	20231121	161700	239214902	484	484	484	484	0
227	20231121	161600	239214902	484	484	484	484	0
228	20231121	161500	239214902	484	484	484	484	0
229	20231121	161400	239214902	484	484	484	484	0
230	20231121	161300	239214902	484	484	484	484	0
231	20231121	161200	239214902	484	484	484	484	0
232	20231121	161100	239214902	484	484	484	484	0
233	20231121	161000	239214902	484	484	484	484	0
234	20231121	160900	239214902	484	484	484	484	0
235	20231121	160800	239214902	484	484	484	484	0
236	20231121	160700	239214902	484	484	484	484	0
237	20231121	160600	239214902	484	484	484	484	0
238	20231121	160500	239214902	484	484	484	484	0
239	20231121	160400	239214902	484	484	484	484	0
240	20231121	160300	239214902	484	484	484	484	0
241	20231121	160200	239214902	484	484	484	484	0
242	20231121	160100	239214902	484	484	484	484	30952
243	20231121	160000	239214902	484	484	484	484	0
244	20231121	155900	239214902	484	484	484	484	0
245	20231121	155800	239214902	484	484	484	484	0
246	20231121	155700	239214902	484	484	484	484	0
247	20231121	155600	239214902	484	484	484	484	0
248	20231121	155500	239214902	484	484	484	484	0
249	20231121	155400	239214902	484	484	484	484	0
250	20231121	155300	239214902	484	484	484	484	0
251	20231121	155200	239214902	484	484	484	484	0
252	20231121	155100	239214902	484	484	484	484	0
253	20231121	155000	239214902	484	484	484	484	0
254	20231121	154900	239214902	484	484	484	484	0
255	20231121	154800	239214902	484	484	484	484	0
256	20231121	154700	239214902	484	484	484	484	0
257	20231121	154600	239214902	484	484	484	484	0
258	20231121	154500	239214902	484	484	484	484	0
259	20231121	154400	239214902	484	484	484	484	0
260	20231121	154300	239214902	484	484	484	484	0
261	20231121	154200	239214902	484	484	484	484	0
262	20231121	154100	239214902	484	484	484	484	0
263	20231121	154000	239214902	484	484	484	484	0
264	20231121	153900	239214902	484	484	484	484	0
265	20231121	153800	239214902	484	484	484	484	0
266	20231121	153700	239214902	484	484	484	484	0
267	20231121	153600	239214902	484	484	484	484	0
268	20231121	153500	239214902	484	484	484	484	0
269	20231121	153400	239214902	484	484	484	484	0
270	20231121	153300	239214902	484	484	484	484	0
271	20231121	153200	239214902	484	484	484	484	0
272	20231121	153100	239214902	484	484	484	484	30952
273	20231121	153000	239214902	484	484	484	484	30952
274	20231121	152900	224234134	486	486	486	486	0
275	20231121	152800	224234134	486	486	486	486	0
276	20231121	152700	224234134	486	486	486	486	0
277	20231121	152600	224234134	486	486	486	486	0
278	20231121	152500	224234134	486	486	486	486	0
279	20231121	152400	224234134	486	486	486	486	0
280	20231121	152300	224234134	486	486	486	486	0
281	20231121	152200	224234134	486	486	486	486	0
282	20231121	152100	224234134	486	486	486	486	0
283	20231121	152000	224234134	486	486	486	486	0
284	20231121	151900	224234134	486	490	490	486	15809
285	20231121	151800	216545762	488	491	491	486	38992
286	20231121	151700	197509547	492	493	493	492	103
287	20231121	151600	197458848	491	491	491	491	0
288	20231121	151500	197458848	491	495	495	491	10373
289	20231121	151400	192360980	493	493	493	493	3015
290	20231121	151300	190874585	493	494	494	493	2800
291	20231121	151200	189492502	494	499	499	494	7602
292	20231121	151100	185725893	497	499	500	497	12173
293	20231121	151000	179652408	500	499	500	499	297
294	20231121	150900	179504005	500	500	500	500	0
295	20231121	150800	179504005	500	500	500	500	123
296	20231121	150700	179442505	500	499	500	499	5013
297	20231121	150600	176939277	499	499	499	499	2120
298	20231121	150500	175881397	499	499	499	499	2
299	20231121	150400	175880399	497	497	497	497	7
300	20231121	150300	175876920	497	497	497	497	0
301	20231121	150200	175876920	497	497	497	497	0
302	20231121	150100	175876920	497	497	497	497	0
303	20231121	150000	175876920	497	497	497	497	120
304	20231121	145900	175817280	497	497	497	497	1900
305	20231121	145800	174872980	497	497	497	497	0
306	20231121	145700	174872980	497	497	497	497	0
307	20231121	145600	174872980	497	497	497	497	0
308	20231121	145500	174872980	497	497	497	497	0
309	20231121	145400	174872980	497	497	497	497	21
310	20231121	145300	174862543	497	497	497	497	0
311	20231121	145200	174862543	497	497	497	497	0
312	20231121	145100	174862543	497	497	497	497	3010
313	20231121	145000	173366573	495	495	495	495	0
314	20231121	144900	173366573	495	498	498	495	6008
315	20231121	144800	170389891	499	499	499	499	0
316	20231121	144700	170389891	499	499	499	499	2
317	20231121	144600	170388893	499	499	499	499	1
318	20231121	144500	170388394	498	498	498	498	28
319	20231121	144400	170374450	498	498	498	498	150
320	20231121	144300	170299750	498	498	498	498	0
321	20231121	144200	170299750	498	498	498	498	30
322	20231121	144100	170284810	497	497	497	497	1
323	20231121	144000	170284313	498	498	498	498	0
324	20231121	143900	170284313	498	498	498	498	0
325	20231121	143800	170284313	498	498	498	498	0
326	20231121	143700	170284313	498	498	498	498	36
327	20231121	143600	170266385	498	498	498	498	500
328	20231121	143500	170017385	496	496	496	496	0
329	20231121	143400	170017385	496	496	496	496	0
330	20231121	143300	170017385	496	496	496	496	0
331	20231121	143200	170017385	496	496	496	496	0
332	20231121	143100	170017385	496	496	496	496	0
333	20231121	143000	170017385	496	496	496	496	50
334	20231121	142900	169992585	496	496	496	496	12
335	20231121	142800	169986633	498	498	498	498	0
336	20231121	142700	169986633	498	497	498	496	163
337	20231121	142600	169905484	498	498	498	498	0
338	20231121	142500	169905484	498	498	498	498	0
339	20231121	142400	169905484	498	498	498	498	1017
340	20231121	142300	169399018	498	497	498	497	166
341	20231121	142200	169316400	497	497	497	497	0
342	20231121	142100	169316400	497	496	497	496	16
343	20231121	142000	169308463	496	496	496	496	1
344	20231121	141900	169307967	495	495	495	495	0
345	20231121	141800	169307967	495	495	495	495	480
346	20231121	141700	169070367	495	495	495	495	0
347	20231121	141600	169070367	495	495	495	495	0
348	20231121	141500	169070367	495	495	495	495	0
349	20231121	141400	169070367	495	495	495	495	0
350	20231121	141300	169070367	495	495	495	495	0
351	20231121	141200	169070367	495	495	495	495	0
352	20231121	141100	169070367	495	495	495	495	2
353	20231121	141000	169069377	495	495	495	495	9
354	20231121	140900	169064922	495	495	495	495	7
355	20231121	140800	169061457	495	495	495	495	1
356	20231121	140700	169060962	495	495	495	495	3602
357	20231121	140600	167277972	491	495	495	491	11480
358	20231121	140500	161620078	494	494	494	494	1208
359	20231121	140400	161023326	494	496	496	494	3120
360	20231121	140300	159479887	496	496	496	496	1712
361	20231121	140200	158630735	499	499	499	499	10
362	20231121	140100	158625745	499	499	499	499	0
363	20231121	140000	158625745	499	499	499	499	0
364	20231121	135900	158625745	499	499	499	499	4
365	20231121	135800	158623749	495	495	495	495	0
366	20231121	135700	158623749	495	497	497	495	5667
367	20231121	135600	155815946	497	497	497	497	123
368	20231121	135500	155754815	496	496	496	496	0
369	20231121	135400	155754815	496	496	496	496	0
370	20231121	135300	155754815	496	499	499	496	1374
371	20231121	135200	155069684	499	499	499	499	0
372	20231121	135100	155069684	499	499	499	499	0
373	20231121	135000	155069684	499	499	499	499	0
374	20231121	134900	155069684	499	499	499	499	0
375	20231121	134800	155069684	499	499	499	499	82
376	20231121	134700	155028766	499	499	499	499	11
377	20231121	134600	155023277	500	500	500	500	0
378	20231121	134500	155023277	500	500	500	500	1389
379	20231121	134400	154328777	500	500	500	500	2
380	20231121	134300	154327777	500	500	500	500	234
381	20231121	134200	154210777	500	500	500	500	679
382	20231121	134100	153871277	500	500	500	500	0
383	20231121	134000	153871277	500	500	500	500	0
384	20231121	133900	153871277	500	500	500	500	0
385	20231121	133800	153871277	500	501	501	500	195
386	20231121	133700	153773775	501	501	501	501	0
387	20231121	133600	153773775	501	501	501	501	0
388	20231121	133500	153773775	501	501	501	501	2
389	20231121	133400	153772773	501	501	501	501	6
390	20231121	133300	153769767	500	500	500	500	0
391	20231121	133200	153769767	500	500	500	500	300
392	20231121	133100	153619767	500	500	500	500	10
393	20231121	133000	153614767	499	499	499	499	0
394	20231121	132900	153614767	499	499	499	499	0
395	20231121	132800	153614767	499	499	499	499	0
396	20231121	132700	153614767	499	499	499	499	1800
397	20231121	132600	152716567	496	496	496	496	0
398	20231121	132500	152716567	496	496	496	496	0
399	20231121	132400	152716567	496	496	496	496	0
400	20231121	132300	152716567	496	496	496	496	0
401	20231121	132200	152716567	496	496	496	496	1
402	20231121	132100	152716071	496	496	496	496	0
403	20231121	132000	152716071	496	498	498	496	1201
404	20231121	131900	152120028	499	499	499	499	0
405	20231121	131800	152120028	499	499	499	499	5
406	20231121	131700	152117533	499	501	501	499	22
407	20231121	131600	152106533	499	500	500	499	3
408	20231121	131500	152105034	500	500	500	500	14
409	20231121	131400	152098034	499	499	499	499	1
410	20231121	131300	152097535	499	501	501	499	41
411	20231121	131200	152077016	502	502	502	502	0
412	20231121	131100	152077016	502	502	502	502	10
413	20231121	131000	152071996	502	502	502	502	40
414	20231121	130900	152051916	501	500	501	500	129
415	20231121	130800	151987292	497	497	497	497	0
416	20231121	130700	151987292	497	497	497	497	0
417	20231121	130600	151987292	497	500	500	497	336
418	20231121	130500	151819458	502	502	502	502	0
419	20231121	130400	151819458	502	501	502	501	596
420	20231121	130300	151520398	500	500	500	500	0
421	20231121	130200	151520398	500	500	500	500	0
422	20231121	130100	151520398	500	500	500	500	0
423	20231121	130000	151520398	500	500	500	500	0
424	20231121	125900	151520398	500	500	500	500	14
425	20231121	125800	151513398	500	500	500	500	151
426	20231121	125700	151437898	500	500	500	500	850
427	20231121	125600	151012898	500	500	500	500	0
428	20231121	125500	151012898	500	500	500	500	23
429	20231121	125400	151001398	500	500	500	500	1
430	20231121	125300	151000898	497	497	497	497	0
431	20231121	125200	151000898	497	497	497	497	73
432	20231121	125100	150964617	497	497	497	497	0
433	20231121	125000	150964617	497	497	497	497	0
434	20231121	124900	150964617	497	497	497	497	0
435	20231121	124800	150964617	497	497	497	497	0
436	20231121	124700	150964617	497	497	497	497	0
437	20231121	124600	150964617	497	498	498	497	31
438	20231121	124500	150949209	496	502	502	496	274
439	20231121	124400	150813220	502	502	502	502	50
440	20231121	124300	150788120	502	502	502	502	0
441	20231121	124200	150788120	502	502	502	502	0
442	20231121	124100	150788120	502	502	502	502	0
443	20231121	124000	150788120	502	502	502	502	1
444	20231121	123900	150787618	494	494	494	494	0
445	20231121	123800	150787618	494	498	498	494	2239
446	20231121	123700	149677683	498	498	498	498	4972
447	20231121	123600	147201627	503	503	503	503	3
448	20231121	123500	147200118	503	503	503	503	0
449	20231121	123400	147200118	503	503	503	503	0
450	20231121	123300	147200118	503	503	503	503	0
451	20231121	123200	147200118	503	503	503	503	12
452	20231121	123100	147194082	503	503	503	503	0
453	20231121	123000	147194082	503	503	503	503	0
454	20231121	122900	147194082	503	503	503	503	2
455	20231121	122800	147193076	503	503	503	503	0
456	20231121	122700	147193076	503	503	503	503	0
457	20231121	122600	147193076	503	503	503	503	0
458	20231121	122500	147193076	503	503	503	503	1
459	20231121	122400	147192573	503	497	503	497	1689
460	20231121	122300	146351599	497	498	498	497	769
461	20231121	122200	145969405	499	499	499	499	232
462	20231121	122100	145853637	499	499	499	499	668
463	20231121	122000	145520305	500	500	500	500	6
464	20231121	121900	145517305	500	500	500	500	0
465	20231121	121800	145517305	500	500	500	500	0
466	20231121	121700	145517305	500	500	500	500	1
467	20231121	121600	145516805	499	499	499	499	0
468	20231121	121500	145516805	499	500	500	499	334
469	20231121	121400	145349814	500	501	501	500	153
470	20231121	121300	145273290	501	501	501	501	176
471	20231121	121200	145185114	501	501	501	501	115
472	20231121	121100	145127499	501	501	501	501	1
473	20231121	121000	145126998	501	501	501	501	0
474	20231121	120900	145126998	501	501	501	501	1
475	20231121	120800	145126497	501	501	501	501	0
476	20231121	120700	145126497	501	501	501	501	4000
477	20231121	120600	143122497	499	499	499	499	100
478	20231121	120500	143072597	499	499	499	499	0
479	20231121	120400	143072597	499	499	499	499	0
480	20231121	120300	143072597	499	500	500	499	4000
481	20231121	120200	141076589	502	501	502	501	1199
482	20231121	120100	140475690	499	499	499	499	1
483	20231121	120000	140475191	501	500	501	500	5
484	20231121	115900	140472690	499	499	499	499	0
485	20231121	115800	140472690	499	499	499	499	2
486	20231121	115700	140471692	500	500	500	500	1
487	20231121	115600	140471192	500	500	500	499	1011
488	20231121	115500	139965693	499	499	499	499	1880
489	20231121	115400	139027573	498	498	498	498	1
490	20231121	115300	139027075	498	498	498	498	0
491	20231121	115200	139027075	498	498	498	498	0
492	20231121	115100	139027075	498	498	498	498	11
493	20231121	115000	139021597	498	498	498	498	800
494	20231121	114900	138623197	498	498	498	498	1000
495	20231121	114800	138125197	498	498	498	498	331
496	20231121	114700	137960359	496	496	496	496	1934
497	20231121	114600	137001095	496	494	496	494	110
498	20231121	114500	136946745	494	496	496	494	1158
499	20231121	114400	136373862	496	497	497	496	1688
500	20231121	114300	135535035	497	497	497	497	1
501	20231121	114200	135534538	496	496	496	496	0
502	20231121	114100	135534538	496	496	496	496	0
503	20231121	114000	135534538	496	496	496	496	1000
504	20231121	113900	135038538	496	496	496	496	0
505	20231121	113800	135038538	496	496	496	496	0
506	20231121	113700	135038538	496	496	496	496	0
507	20231121	113600	135038538	496	496	496	496	2012
508	20231121	113500	134040586	496	496	496	496	0
509	20231121	113400	134040586	496	496	496	496	0
510	20231121	113300	134040586	496	496	496	496	0
511	20231121	113200	134040586	496	496	496	496	2713
512	20231121	113100	132694938	496	493	496	493	2068
513	20231121	113000	131669842	493	493	493	493	14
514	20231121	112900	131662940	493	492	493	492	158
515	20231121	112800	131585176	492	496	496	490	28094
516	20231121	112700	117760530	498	496	498	496	2640
517	20231121	112600	116451010	496	496	496	496	597
518	20231121	112500	116154898	498	498	498	498	100
519	20231121	112400	116105098	498	498	498	498	0
520	20231121	112300	116105098	498	498	498	498	100
521	20231121	112200	116055298	498	498	498	498	20
522	20231121	112100	116045338	496	496	496	496	4049
523	20231121	112000	114037034	492	498	498	492	13121
524	20231121	111900	107554570	498	498	498	498	0
525	20231121	111800	107554570	498	498	498	498	1
526	20231121	111700	107554072	499	499	499	499	9
527	20231121	111600	107549581	499	499	499	499	0
528	20231121	111500	107549581	499	498	499	498	19
529	20231121	111400	107540116	499	499	499	499	110
530	20231121	111300	107485226	499	500	500	499	1001
531	20231121	111200	106984727	500	500	500	500	0
532	20231121	111100	106984727	500	500	500	500	65
533	20231121	111000	106952227	500	501	501	500	450
534	20231121	110900	106727207	501	501	501	501	0
535	20231121	110800	106727207	501	501	501	501	3
536	20231121	110700	106725704	501	501	501	501	50
537	20231121	110600	106700654	501	501	501	501	100
538	20231121	110500	106650554	501	501	501	501	40
539	20231121	110400	106630514	501	501	501	501	1220
540	20231121	110300	106019294	501	502	502	501	16
541	20231121	110200	106011276	504	504	504	504	0
542	20231121	110100	106011276	504	504	504	504	0
543	20231121	110000	106011276	504	504	504	504	0
544	20231121	105900	106011276	504	504	504	504	0
545	20231121	105800	106011276	504	504	504	504	0
546	20231121	105700	106011276	504	502	504	502	92
547	20231121	105600	105964992	502	504	504	502	2115
548	20231121	105500	104899248	505	505	505	505	2733
549	20231121	105400	103519083	506	506	506	506	0
550	20231121	105300	103519083	506	505	506	505	403
551	20231121	105200	103315565	505	505	505	505	0
552	20231121	105100	103315565	505	505	505	505	100
553	20231121	105000	103265065	505	505	505	505	2800
554	20231121	104900	101851065	504	504	504	504	0
555	20231121	104800	101851065	504	504	504	504	0
556	20231121	104700	101851065	504	504	504	504	0
557	20231121	104600	101851065	504	505	505	504	219
558	20231121	104500	101740685	506	506	506	506	2900
559	20231121	104400	100273285	503	503	503	503	0
560	20231121	104300	100273285	503	503	503	503	14
561	20231121	104200	100266243	506	504	506	504	30
562	20231121	104100	100251086	505	505	505	505	0
563	20231121	104000	100251086	505	505	505	505	10
564	20231121	103900	100246036	503	503	503	503	500
565	20231121	103800	99994536	503	503	503	503	729
566	20231121	103700	99627849	504	505	505	504	6771
567	20231121	103600	96209394	507	507	507	507	0
568	20231121	103500	96209394	507	507	507	507	0
569	20231121	103400	96209394	507	507	507	507	1
570	20231121	103300	96208887	505	505	505	505	0
571	20231121	103200	96208887	505	505	505	505	0
572	20231121	103100	96208887	505	505	505	505	600
573	20231121	103000	95905887	504	506	506	504	497
574	20231121	102900	95654805	506	506	506	506	3
575	20231121	102800	95653287	506	506	506	506	1006
576	20231121	102700	95144251	505	506	506	503	995
577	20231121	102600	94642368	507	507	507	507	0
578	20231121	102500	94642368	507	507	507	507	2
579	20231121	102400	94641354	507	506	507	506	41
580	20231121	102300	94620568	508	505	508	505	2
581	20231121	102200	94619555	508	503	508	503	13525
582	20231121	102100	87807467	504	507	507	504	4041
583	20231121	102000	85770650	506	507	507	506	323
584	20231121	101900	85606989	508	503	508	503	4059
585	20231121	101800	83565288	503	500	503	500	1106
586	20231121	101700	83008973	500	500	500	500	30978
587	20231121	101600	67519973	500	497	500	497	11599
588	20231121	101500	61734853	497	496	497	496	4199
589	20231121	101400	59652139	496	495	496	495	3180
590	20231121	101300	58075234	495	494	495	494	982
591	20231121	101200	57589971	494	494	494	494	0
592	20231121	101100	57589971	494	494	494	494	0
593	20231121	101000	57589971	494	494	494	494	0
594	20231121	100900	57589971	494	496	496	494	6550
595	20231121	100800	54353371	496	496	496	496	50
596	20231121	100700	54328571	496	496	496	496	0
597	20231121	100600	54328571	496	496	496	496	0
598	20231121	100500	54328571	496	496	498	496	4
599	20231121	100400	54326585	494	495	498	494	5008
600	20231121	100300	51847612	493	493	493	493	0
601	20231121	100200	51847612	493	493	493	493	237
602	20231121	100100	51730771	493	493	493	493	179
603	20231121	100000	51642524	493	493	493	493	1077
604	20231121	095900	51111563	495	495	495	495	5
605	20231121	095800	51109088	495	495	495	493	942
606	20231121	095700	50644210	493	496	496	493	7315
607	20231121	095600	47037891	496	496	496	496	2
608	20231121	095500	47036899	498	496	498	496	621
609	20231121	095400	46727643	497	494	497	494	773
610	20231121	095300	46345000	496	496	496	496	152
611	20231121	095200	46269608	494	496	496	493	4252
612	20231121	095100	44171395	494	496	496	494	2563
613	20231121	095000	42902624	496	496	496	496	10
614	20231121	094900	42897664	496	496	496	496	0
615	20231121	094800	42897664	496	496	496	496	219
616	20231121	094700	42789040	495	495	495	495	0
617	20231121	094600	42789040	495	495	495	495	0
618	20231121	094500	42789040	495	495	495	495	386
619	20231121	094400	42597970	495	496	496	495	2079
620	20231121	094300	41568129	496	496	496	496	0
621	20231121	094200	41568129	496	496	496	496	254
622	20231121	094100	41442145	496	496	496	496	0
623	20231121	094000	41442145	496	497	497	496	37
624	20231121	093900	41423791	496	496	496	496	15
625	20231121	093800	41416351	496	498	498	496	46
626	20231121	093700	41393503	496	495	496	495	840
627	20231121	093600	40977702	496	496	496	495	1916
628	20231121	093500	40028366	497	497	497	497	187
629	20231121	093400	39935427	498	498	498	498	8
630	20231121	093300	39931443	497	498	498	497	45
631	20231121	093200	39909073	497	497	498	497	886
632	20231121	093100	39468720	496	498	498	496	1073
633	20231121	093000	38934368	498	498	498	498	240
634	20231121	092900	38814848	498	498	498	498	1195
635	20231121	092800	38219738	497	494	497	494	4775
636	20231121	092700	35856605	494	495	495	494	1803
637	20231121	092600	34965620	495	495	495	495	2023
638	20231121	092500	33964235	495	495	495	495	8989
639	20231121	092400	29514680	496	496	496	496	1101
640	20231121	092300	28968584	496	496	496	496	4000
641	20231121	092200	26984584	496	496	496	496	5417
642	20231121	092100	24297752	496	496	496	496	4020
643	20231121	092000	22303832	495	496	496	495	758
644	20231121	091900	21928475	495	500	500	495	13280
645	20231121	091800	15296708	500	501	501	500	264
646	20231121	091700	15164531	501	502	502	501	2
647	20231121	091600	15163528	501	501	501	501	1
648	20231121	091500	15163027	501	502	502	501	992
649	20231121	091400	14666014	502	502	502	502	111
650	20231121	091300	14610292	502	503	503	502	414
651	20231121	091200	14402455	503	503	503	503	20
652	20231121	091100	14392395	503	503	503	503	781
653	20231121	091000	13999552	503	505	506	503	3054
654	20231121	090900	12461991	505	506	506	505	1134
655	20231121	090800	11888787	506	506	506	506	1173
656	20231121	090700	11295249	508	506	508	506	1292
657	20231121	090600	10639517	509	510	510	509	147
658	20231121	090500	10564655	511	511	511	511	0
659	20231121	090400	10564655	511	513	515	511	11367
660	20231121	090300	4751437	515	508	515	508	7908
661	20231121	090200	700133	505	509	509	505	401
662	20231121	090100	497624	503	503	503	503	393
663	20231121	090000	299945	502	501	510	501	591