KissMeData/046890/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	192000	1527560170	9870	9870	9870	9870	4409
3	20231123	191900	1527560170	9870	9870	9870	9870	0
4	20231123	191800	1527560170	9870	9870	9870	9870	0
5	20231123	191700	1527560170	9870	9870	9870	9870	0
6	20231123	191600	1527560170	9870	9870	9870	9870	0
7	20231123	191500	1527560170	9870	9870	9870	9870	0
8	20231123	191400	1527560170	9870	9870	9870	9870	0
9	20231123	191300	1527560170	9870	9870	9870	9870	0
10	20231123	191200	1527560170	9870	9870	9870	9870	0
11	20231123	191100	1527560170	9870	9870	9870	9870	0
12	20231123	191000	1527560170	9870	9870	9870	9870	0
13	20231123	190900	1527560170	9870	9870	9870	9870	0
14	20231123	190800	1527560170	9870	9870	9870	9870	0
15	20231123	190700	1527560170	9870	9870	9870	9870	0
16	20231123	190600	1527560170	9870	9870	9870	9870	0
17	20231123	190500	1527560170	9870	9870	9870	9870	0
18	20231123	190400	1527560170	9870	9870	9870	9870	0
19	20231123	190300	1527560170	9870	9870	9870	9870	0
20	20231123	190200	1527560170	9870	9870	9870	9870	0
21	20231123	190100	1527560170	9870	9870	9870	9870	0
22	20231123	190000	1527560170	9870	9870	9870	9870	0
23	20231123	185900	1527560170	9870	9870	9870	9870	0
24	20231123	185800	1527560170	9870	9870	9870	9870	0
25	20231123	185700	1527560170	9870	9870	9870	9870	0
26	20231123	185600	1527560170	9870	9870	9870	9870	0
27	20231123	185500	1527560170	9870	9870	9870	9870	0
28	20231123	185400	1527560170	9870	9870	9870	9870	0
29	20231123	185300	1527560170	9870	9870	9870	9870	0
30	20231123	185200	1527560170	9870	9870	9870	9870	0
31	20231123	185100	1527560170	9870	9870	9870	9870	0
32	20231123	185000	1527560170	9870	9870	9870	9870	4409
33	20231123	184900	1527560170	9870	9870	9870	9870	0
34	20231123	184800	1527560170	9870	9870	9870	9870	0
35	20231123	184700	1527560170	9870	9870	9870	9870	0
36	20231123	184600	1527560170	9870	9870	9870	9870	0
37	20231123	184500	1527560170	9870	9870	9870	9870	0
38	20231123	184400	1527560170	9870	9870	9870	9870	0
39	20231123	184300	1527560170	9870	9870	9870	9870	0
40	20231123	184200	1527560170	9870	9870	9870	9870	0
41	20231123	184100	1527560170	9870	9870	9870	9870	0
42	20231123	184000	1527560170	9870	9870	9870	9870	0
43	20231123	183900	1527560170	9870	9870	9870	9870	0
44	20231123	183800	1527560170	9870	9870	9870	9870	0
45	20231123	183700	1527560170	9870	9870	9870	9870	0
46	20231123	183600	1527560170	9870	9870	9870	9870	0
47	20231123	183500	1527560170	9870	9870	9870	9870	0
48	20231123	183400	1527560170	9870	9870	9870	9870	0
49	20231123	183300	1527560170	9870	9870	9870	9870	0
50	20231123	183200	1527560170	9870	9870	9870	9870	0
51	20231123	183100	1527560170	9870	9870	9870	9870	0
52	20231123	183000	1527560170	9870	9870	9870	9870	0
53	20231123	182900	1527560170	9870	9870	9870	9870	0
54	20231123	182800	1527560170	9870	9870	9870	9870	0
55	20231123	182700	1527560170	9870	9870	9870	9870	0
56	20231123	182600	1527560170	9870	9870	9870	9870	0
57	20231123	182500	1527560170	9870	9870	9870	9870	0
58	20231123	182400	1527560170	9870	9870	9870	9870	0
59	20231123	182300	1527560170	9870	9870	9870	9870	0
60	20231123	182200	1527560170	9870	9870	9870	9870	0
61	20231123	182100	1527560170	9870	9870	9870	9870	0
62	20231123	182000	1527560170	9870	9870	9870	9870	4409
63	20231123	181900	1527560170	9870	9870	9870	9870	0
64	20231123	181800	1527560170	9870	9870	9870	9870	0
65	20231123	181700	1527560170	9870	9870	9870	9870	0
66	20231123	181600	1527560170	9870	9870	9870	9870	0
67	20231123	181500	1527560170	9870	9870	9870	9870	0
68	20231123	181400	1527560170	9870	9870	9870	9870	0
69	20231123	181300	1527560170	9870	9870	9870	9870	0
70	20231123	181200	1527560170	9870	9870	9870	9870	0
71	20231123	181100	1527560170	9870	9870	9870	9870	0
72	20231123	181000	1527560170	9870	9870	9870	9870	0
73	20231123	180900	1527560170	9870	9870	9870	9870	0
74	20231123	180800	1527560170	9870	9870	9870	9870	0
75	20231123	180700	1527560170	9870	9870	9870	9870	0
76	20231123	180600	1527560170	9870	9870	9870	9870	0
77	20231123	180500	1527560170	9870	9870	9870	9870	0
78	20231123	180400	1527560170	9870	9870	9870	9870	0
79	20231123	180300	1527560170	9870	9870	9870	9870	0
80	20231123	180200	1527560170	9870	9870	9870	9870	0
81	20231123	180100	1527560170	9870	9870	9870	9870	0
82	20231123	180000	1527560170	9870	9870	9870	9870	0
83	20231123	175900	1527560170	9870	9870	9870	9870	0
84	20231123	175800	1527560170	9870	9870	9870	9870	0
85	20231123	175700	1527560170	9870	9870	9870	9870	0
86	20231123	175600	1527560170	9870	9870	9870	9870	0
87	20231123	175500	1527560170	9870	9870	9870	9870	0
88	20231123	175400	1527560170	9870	9870	9870	9870	0
89	20231123	175300	1527560170	9870	9870	9870	9870	0
90	20231123	175200	1527560170	9870	9870	9870	9870	0
91	20231123	175100	1527560170	9870	9870	9870	9870	0
92	20231123	175000	1527560170	9870	9870	9870	9870	4409
93	20231123	174900	1527560170	9870	9870	9870	9870	0
94	20231123	174800	1527560170	9870	9870	9870	9870	0
95	20231123	174700	1527560170	9870	9870	9870	9870	0
96	20231123	174600	1527560170	9870	9870	9870	9870	0
97	20231123	174500	1527560170	9870	9870	9870	9870	0
98	20231123	174400	1527560170	9870	9870	9870	9870	0
99	20231123	174300	1527560170	9870	9870	9870	9870	0
100	20231123	174200	1527560170	9870	9870	9870	9870	0
101	20231123	174100	1527560170	9870	9870	9870	9870	0
102	20231123	174000	1527560170	9870	9870	9870	9870	0
103	20231123	173900	1527560170	9870	9870	9870	9870	0
104	20231123	173800	1527560170	9870	9870	9870	9870	0
105	20231123	173700	1527560170	9870	9870	9870	9870	0
106	20231123	173600	1527560170	9870	9870	9870	9870	0
107	20231123	173500	1527560170	9870	9870	9870	9870	0
108	20231123	173400	1527560170	9870	9870	9870	9870	0
109	20231123	173300	1527560170	9870	9870	9870	9870	0
110	20231123	173200	1527560170	9870	9870	9870	9870	0
111	20231123	173100	1527560170	9870	9870	9870	9870	0
112	20231123	173000	1527560170	9870	9870	9870	9870	0
113	20231123	172900	1527560170	9870	9870	9870	9870	0
114	20231123	172800	1527560170	9870	9870	9870	9870	0
115	20231123	172700	1527560170	9870	9870	9870	9870	0
116	20231123	172600	1527560170	9870	9870	9870	9870	0
117	20231123	172500	1527560170	9870	9870	9870	9870	0
118	20231123	172400	1527560170	9870	9870	9870	9870	0
119	20231123	172300	1527560170	9870	9870	9870	9870	0
120	20231123	172200	1527560170	9870	9870	9870	9870	0
121	20231123	172100	1527560170	9870	9870	9870	9870	0
122	20231123	172000	1527560170	9870	9870	9870	9870	4409
123	20231123	171900	1527560170	9870	9870	9870	9870	0
124	20231123	171800	1527560170	9870	9870	9870	9870	0
125	20231123	171700	1527560170	9870	9870	9870	9870	0
126	20231123	171600	1527560170	9870	9870	9870	9870	0
127	20231123	171500	1527560170	9870	9870	9870	9870	0
128	20231123	171400	1527560170	9870	9870	9870	9870	0
129	20231123	171300	1527560170	9870	9870	9870	9870	0
130	20231123	171200	1527560170	9870	9870	9870	9870	0
131	20231123	171100	1527560170	9870	9870	9870	9870	0
132	20231123	171000	1527560170	9870	9870	9870	9870	0
133	20231123	170900	1527560170	9870	9870	9870	9870	0
134	20231123	170800	1527560170	9870	9870	9870	9870	0
135	20231123	170700	1527560170	9870	9870	9870	9870	0
136	20231123	170600	1527560170	9870	9870	9870	9870	0
137	20231123	170500	1527560170	9870	9870	9870	9870	0
138	20231123	170400	1527560170	9870	9870	9870	9870	0
139	20231123	170300	1527560170	9870	9870	9870	9870	0
140	20231123	170200	1527560170	9870	9870	9870	9870	0
141	20231123	170100	1527560170	9870	9870	9870	9870	0
142	20231123	170000	1527560170	9870	9870	9870	9870	0
143	20231123	165900	1527560170	9870	9870	9870	9870	0
144	20231123	165800	1527560170	9870	9870	9870	9870	0
145	20231123	165700	1527560170	9870	9870	9870	9870	0
146	20231123	165600	1527560170	9870	9870	9870	9870	0
147	20231123	165500	1527560170	9870	9870	9870	9870	0
148	20231123	165400	1527560170	9870	9870	9870	9870	0
149	20231123	165300	1527560170	9870	9870	9870	9870	0
150	20231123	165200	1527560170	9870	9870	9870	9870	0
151	20231123	165100	1527560170	9870	9870	9870	9870	0
152	20231123	165000	1527560170	9870	9870	9870	9870	4409
153	20231123	164900	1527560170	9870	9870	9870	9870	0
154	20231123	164800	1527560170	9870	9870	9870	9870	0
155	20231123	164700	1527560170	9870	9870	9870	9870	0
156	20231123	164600	1527560170	9870	9870	9870	9870	0
157	20231123	164500	1527560170	9870	9870	9870	9870	0
158	20231123	164400	1527560170	9870	9870	9870	9870	0
159	20231123	164300	1527560170	9870	9870	9870	9870	0
160	20231123	164200	1527560170	9870	9870	9870	9870	0
161	20231123	164100	1527560170	9870	9870	9870	9870	0
162	20231123	164000	1527560170	9870	9870	9870	9870	0
163	20231123	163900	1527560170	9870	9870	9870	9870	0
164	20231123	163800	1527560170	9870	9870	9870	9870	0
165	20231123	163700	1527560170	9870	9870	9870	9870	0
166	20231123	163600	1527560170	9870	9870	9870	9870	0
167	20231123	163500	1527560170	9870	9870	9870	9870	0
168	20231123	163400	1527560170	9870	9870	9870	9870	0
169	20231123	163300	1527560170	9870	9870	9870	9870	0
170	20231123	163200	1527560170	9870	9870	9870	9870	0
171	20231123	163100	1527560170	9870	9870	9870	9870	0
172	20231123	163000	1527560170	9870	9870	9870	9870	0
173	20231123	162900	1527560170	9870	9870	9870	9870	0
174	20231123	162800	1527560170	9870	9870	9870	9870	0
175	20231123	162700	1527560170	9870	9870	9870	9870	0
176	20231123	162600	1527560170	9870	9870	9870	9870	0
177	20231123	162500	1527560170	9870	9870	9870	9870	0
178	20231123	162400	1527560170	9870	9870	9870	9870	0
179	20231123	162300	1527560170	9870	9870	9870	9870	0
180	20231123	162200	1527560170	9870	9870	9870	9870	0
181	20231123	162100	1527560170	9870	9870	9870	9870	0
182	20231123	162000	1527560170	9870	9870	9870	9870	4409
183	20231123	161900	1527560170	9870	9870	9870	9870	0
184	20231123	161800	1527560170	9870	9870	9870	9870	0
185	20231123	161700	1527560170	9870	9870	9870	9870	0
186	20231123	161600	1527560170	9870	9870	9870	9870	0
187	20231123	161500	1527560170	9870	9870	9870	9870	0
188	20231123	161400	1527560170	9870	9870	9870	9870	0
189	20231123	161300	1527560170	9870	9870	9870	9870	0
190	20231123	161200	1527560170	9870	9870	9870	9870	0
191	20231123	161100	1527560170	9870	9870	9870	9870	0
192	20231123	161000	1527560170	9870	9870	9870	9870	0
193	20231123	160900	1527560170	9870	9870	9870	9870	0
194	20231123	160800	1527560170	9870	9870	9870	9870	0
195	20231123	160700	1527560170	9870	9870	9870	9870	0
196	20231123	160600	1527560170	9870	9870	9870	9870	0
197	20231123	160500	1527560170	9870	9870	9870	9870	0
198	20231123	160400	1527560170	9870	9870	9870	9870	0
199	20231123	160300	1527560170	9870	9870	9870	9870	0
200	20231123	160200	1527560170	9870	9870	9870	9870	0
201	20231123	160100	1527560170	9870	9870	9870	9870	0
202	20231123	160000	1527560170	9870	9870	9870	9870	0
203	20231123	155900	1527560170	9870	9870	9870	9870	0
204	20231123	155800	1527560170	9870	9870	9870	9870	0
205	20231123	155700	1527560170	9870	9870	9870	9870	0
206	20231123	155600	1527560170	9870	9870	9870	9870	0
207	20231123	155500	1527560170	9870	9870	9870	9870	0
208	20231123	155400	1527560170	9870	9870	9870	9870	0
209	20231123	155300	1527560170	9870	9870	9870	9870	0
210	20231123	155200	1527560170	9870	9870	9870	9870	0
211	20231123	155100	1527560170	9870	9870	9870	9870	0
212	20231123	155000	1527560170	9870	9870	9870	9870	4409
213	20231123	154900	1527560170	9870	9870	9870	9870	0
214	20231123	154800	1527560170	9870	9870	9870	9870	0
215	20231123	154700	1527560170	9870	9870	9870	9870	0
216	20231123	154600	1527560170	9870	9870	9870	9870	0
217	20231123	154500	1527560170	9870	9870	9870	9870	0
218	20231123	154400	1527560170	9870	9870	9870	9870	0
219	20231123	154300	1527560170	9870	9870	9870	9870	0
220	20231123	154200	1527560170	9870	9870	9870	9870	0
221	20231123	154100	1527560170	9870	9870	9870	9870	0
222	20231123	154000	1527560170	9870	9870	9870	9870	0
223	20231123	153900	1527560170	9870	9870	9870	9870	0
224	20231123	153800	1527560170	9870	9870	9870	9870	0
225	20231123	153700	1527560170	9870	9870	9870	9870	0
226	20231123	153600	1527560170	9870	9870	9870	9870	0
227	20231123	153500	1527560170	9870	9870	9870	9870	0
228	20231123	153400	1527560170	9870	9870	9870	9870	0
229	20231123	153300	1527560170	9870	9870	9870	9870	0
230	20231123	153200	1527560170	9870	9870	9870	9870	0
231	20231123	153100	1527560170	9870	9870	9870	9870	0
232	20231123	153000	1527560170	9870	9870	9870	9870	4409
233	20231123	152900	1484043340	9870	9870	9870	9870	0
234	20231123	152800	1484043340	9870	9870	9870	9870	0
235	20231123	152700	1484043340	9870	9870	9870	9870	0
236	20231123	152600	1484043340	9870	9870	9870	9870	0
237	20231123	152500	1484043340	9870	9870	9870	9870	0
238	20231123	152400	1484043340	9870	9870	9870	9870	0
239	20231123	152300	1484043340	9870	9870	9870	9870	0
240	20231123	152200	1484043340	9870	9870	9870	9870	0
241	20231123	152100	1484043340	9870	9870	9870	9870	0
242	20231123	152000	1484043340	9870	9870	9870	9870	0
243	20231123	151900	1484043340	9870	9870	9870	9860	361
244	20231123	151800	1480481130	9870	9870	9870	9860	72
245	20231123	151700	1479770560	9870	9870	9870	9870	15
246	20231123	151600	1479622510	9870	9870	9870	9860	309
247	20231123	151500	1476573410	9870	9870	9870	9870	26
248	20231123	151400	1476316790	9870	9870	9870	9870	53
249	20231123	151300	1475793680	9870	9860	9870	9860	263
250	20231123	151200	1473199990	9870	9870	9870	9870	10
251	20231123	151100	1473101290	9860	9860	9860	9860	0
252	20231123	151000	1473101290	9860	9870	9870	9860	1323
253	20231123	150900	1460056490	9870	9870	9870	9870	28
254	20231123	150800	1459780130	9870	9870	9870	9870	75
255	20231123	150700	1459039880	9870	9870	9870	9870	133
256	20231123	150600	1457727170	9870	9870	9870	9870	49
257	20231123	150500	1457243540	9870	9870	9870	9870	343
258	20231123	150400	1453858130	9860	9870	9870	9860	1522
259	20231123	150300	1438850610	9870	9870	9870	9870	12
260	20231123	150200	1438732170	9870	9870	9870	9870	0
261	20231123	150100	1438732170	9870	9870	9870	9870	11
262	20231123	150000	1438623600	9870	9870	9870	9870	52
263	20231123	145900	1438110360	9870	9870	9870	9870	220
264	20231123	145800	1435938960	9870	9860	9870	9860	2029
265	20231123	145700	1415932740	9860	9860	9860	9860	4
266	20231123	145600	1415893300	9870	9870	9870	9870	34
267	20231123	145500	1415557720	9870	9870	9870	9870	775
268	20231123	145400	1407908470	9870	9870	9870	9870	22
269	20231123	145300	1407691330	9870	9870	9870	9870	3
270	20231123	145200	1407661720	9870	9870	9870	9870	81
271	20231123	145100	1406862250	9870	9870	9870	9870	76
272	20231123	145000	1406112130	9870	9870	9870	9860	2239
273	20231123	144900	1384033160	9870	9870	9870	9860	287
274	20231123	144800	1381201430	9870	9870	9870	9870	65
275	20231123	144700	1380559880	9870	9870	9870	9870	779
276	20231123	144600	1372871150	9870	9870	9870	9870	62
277	20231123	144500	1372259210	9870	9870	9870	9870	6
278	20231123	144400	1372199990	9870	9870	9870	9860	324
279	20231123	144300	1369005040	9870	9870	9870	9870	40
280	20231123	144200	1368610240	9870	9870	9870	9860	33
281	20231123	144100	1368284630	9870	9870	9870	9870	7
282	20231123	144000	1368215540	9870	9870	9870	9870	20
283	20231123	143900	1368018140	9870	9870	9870	9870	12
284	20231123	143800	1367899700	9860	9860	9860	9860	569
285	20231123	143700	1362289360	9860	9860	9860	9860	142
286	20231123	143600	1360889240	9870	9870	9870	9860	872
287	20231123	143500	1352282820	9860	9860	9870	9860	74
288	20231123	143400	1351553080	9870	9870	9870	9860	122
289	20231123	143300	1350349200	9870	9860	9870	9860	206
290	20231123	143200	1348317040	9860	9860	9870	9860	264
291	20231123	143100	1345711860	9870	9860	9870	9860	46
292	20231123	143000	1345258280	9870	9870	9870	9860	1122
293	20231123	142900	1334195250	9870	9870	9870	9870	88
294	20231123	142800	1333326690	9870	9870	9870	9870	28
295	20231123	142700	1333050330	9870	9870	9870	9870	0
296	20231123	142600	1333050330	9870	9870	9870	9870	0
297	20231123	142500	1333050330	9870	9870	9870	9870	187
298	20231123	142400	1331204640	9870	9880	9880	9870	105
299	20231123	142300	1330168280	9870	9870	9870	9870	500
300	20231123	142200	1325233280	9870	9870	9870	9870	650
301	20231123	142100	1318817780	9870	9870	9870	9870	0
302	20231123	142000	1318817780	9870	9870	9870	9870	0
303	20231123	141900	1318817780	9870	9870	9870	9870	0
304	20231123	141800	1318817780	9870	9870	9870	9870	0
305	20231123	141700	1318817780	9870	9870	9870	9870	2185
306	20231123	141600	1297251830	9870	9870	9870	9870	0
307	20231123	141500	1297251830	9870	9880	9880	9870	184
308	20231123	141400	1295433920	9880	9880	9880	9880	20
309	20231123	141300	1295236320	9880	9880	9880	9880	0
310	20231123	141200	1295236320	9880	9870	9880	9870	65
311	20231123	141100	1294594620	9870	9870	9870	9870	0
312	20231123	141000	1294594620	9870	9870	9870	9870	100
313	20231123	140900	1293607620	9870	9870	9870	9870	42
314	20231123	140800	1293193080	9870	9870	9870	9870	50
315	20231123	140700	1292699580	9870	9870	9870	9870	300
316	20231123	140600	1289738580	9860	9860	9860	9860	0
317	20231123	140500	1289738580	9860	9880	9880	9860	131
318	20231123	140400	1288446080	9870	9870	9870	9870	23
319	20231123	140300	1288219070	9870	9870	9870	9870	164
320	20231123	140200	1286600390	9880	9880	9880	9880	10
321	20231123	140100	1286501590	9880	9870	9880	9870	9
322	20231123	140000	1286412680	9870	9880	9880	9870	2238
323	20231123	135900	1264323560	9880	9880	9880	9880	3
324	20231123	135800	1264293920	9880	9870	9880	9870	674
325	20231123	135700	1257641220	9870	9870	9870	9870	0
326	20231123	135600	1257641220	9870	9870	9870	9870	1
327	20231123	135500	1257631350	9870	9870	9870	9870	0
328	20231123	135400	1257631350	9870	9870	9870	9870	1394
329	20231123	135300	1243872570	9870	9860	9870	9860	285
330	20231123	135200	1241062370	9860	9860	9860	9860	64
331	20231123	135100	1240431330	9860	9860	9860	9860	0
332	20231123	135000	1240431330	9860	9860	9860	9860	147
333	20231123	134900	1238981910	9870	9870	9870	9870	225
334	20231123	134800	1236761160	9860	9860	9860	9860	2
335	20231123	134700	1236741440	9860	9860	9870	9860	305
336	20231123	134600	1233734100	9860	9870	9870	9860	3
337	20231123	134500	1233704500	9860	9860	9860	9860	0
338	20231123	134400	1233704500	9860	9880	9880	9860	4341
339	20231123	134300	1190858270	9870	9880	9880	9870	37
340	20231123	134200	1190493070	9880	9880	9880	9880	15
341	20231123	134100	1190344870	9880	9880	9880	9880	0
342	20231123	134000	1190344870	9880	9880	9880	9880	104
343	20231123	133900	1189317350	9880	9880	9880	9880	257
344	20231123	133800	1186778190	9880	9880	9880	9880	10
345	20231123	133700	1186679390	9880	9880	9880	9880	2
346	20231123	133600	1186659630	9880	9880	9880	9880	0
347	20231123	133500	1186659630	9880	9880	9880	9880	100
348	20231123	133400	1185671630	9880	9880	9880	9880	0
349	20231123	133300	1185671630	9880	9880	9880	9880	516
350	20231123	133200	1180573550	9880	9880	9880	9880	0
351	20231123	133100	1180573550	9880	9870	9880	9870	857
352	20231123	133000	1172114950	9890	9890	9890	9890	0
353	20231123	132900	1172114950	9890	9890	9890	9890	10
354	20231123	132800	1172016050	9890	9890	9890	9890	50
355	20231123	132700	1171521550	9890	9890	9890	9890	12
356	20231123	132600	1171402870	9870	9870	9870	9870	0
357	20231123	132500	1171402870	9870	9880	9890	9870	1127
358	20231123	132400	1160277840	9890	9880	9890	9880	112
359	20231123	132300	1159171190	9880	9880	9880	9880	0
360	20231123	132200	1159171190	9880	9880	9880	9880	1
361	20231123	132100	1159161310	9880	9890	9890	9880	123
362	20231123	132000	1157945070	9880	9880	9880	9880	12
363	20231123	131900	1157826510	9890	9880	9890	9870	218
364	20231123	131800	1155671870	9870	9870	9870	9870	1707
365	20231123	131700	1138823780	9870	9880	9880	9870	107
366	20231123	131600	1137767660	9870	9880	9880	9870	12
367	20231123	131500	1137649170	9880	9880	9880	9880	17
368	20231123	131400	1137481210	9880	9880	9880	9880	168
369	20231123	131300	1135821370	9880	9880	9880	9880	1084
370	20231123	131200	1125111450	9870	9870	9870	9870	120
371	20231123	131100	1123927050	9880	9870	9880	9870	96
372	20231123	131000	1122979410	9880	9880	9880	9880	89
373	20231123	130900	1122100090	9880	9880	9880	9880	1
374	20231123	130800	1122090210	9880	9880	9880	9880	0
375	20231123	130700	1122090210	9880	9880	9880	9880	139
376	20231123	130600	1120716890	9880	9880	9880	9880	897
377	20231123	130500	1111854530	9880	9880	9880	9880	680
378	20231123	130400	1105136130	9880	9880	9880	9880	100
379	20231123	130300	1104148130	9880	9880	9880	9880	134
380	20231123	130200	1102824210	9880	9880	9880	9880	18
381	20231123	130100	1102646370	9880	9880	9880	9870	138
382	20231123	130000	1101283720	9880	9880	9880	9880	0
383	20231123	125900	1101283720	9880	9880	9880	9880	917
384	20231123	125800	1092223760	9890	9890	9890	9890	10
385	20231123	125700	1092124860	9880	9870	9880	9870	760
386	20231123	125600	1084621060	9880	9880	9880	9880	13
387	20231123	125500	1084492620	9870	9870	9870	9870	1
388	20231123	125400	1084482750	9890	9890	9890	9890	2
389	20231123	125300	1084462970	9890	9890	9890	9890	3
390	20231123	125200	1084433300	9890	9880	9890	9880	53
391	20231123	125100	1083909640	9880	9880	9880	9880	0
392	20231123	125000	1083909640	9880	9880	9880	9880	895
393	20231123	124900	1075067040	9880	9880	9880	9880	10
394	20231123	124800	1074968240	9880	9870	9880	9870	2
395	20231123	124700	1074948490	9870	9870	9870	9870	0
396	20231123	124600	1074948490	9870	9880	9880	9870	50
397	20231123	124500	1074454980	9880	9870	9880	9870	18
398	20231123	124400	1074277150	9880	9880	9880	9880	6
399	20231123	124300	1074217870	9870	9880	9880	9870	260
400	20231123	124200	1071651570	9890	9890	9890	9890	33
401	20231123	124100	1071325200	9880	9880	9880	9880	13
402	20231123	124000	1071196760	9880	9880	9880	9880	21
403	20231123	123900	1070989280	9880	9880	9880	9880	379
404	20231123	123800	1067244760	9880	9880	9880	9880	5
405	20231123	123700	1067195360	9890	9890	9890	9890	100
406	20231123	123600	1066206360	9880	9890	9890	9880	139
407	20231123	123500	1064831660	9890	9890	9890	9890	0
408	20231123	123400	1064831660	9890	9880	9890	9880	56
409	20231123	123300	1064277840	9890	9890	9890	9890	350
410	20231123	123200	1060816340	9880	9880	9880	9880	31
411	20231123	123100	1060510060	9880	9880	9880	9880	368
412	20231123	123000	1056874220	9880	9890	9890	9880	1222
413	20231123	122900	1044800640	9890	9890	9890	9890	40
414	20231123	122800	1044405040	9890	9890	9890	9890	0
415	20231123	122700	1044405040	9890	9890	9890	9890	0
416	20231123	122600	1044405040	9890	9890	9890	9890	300
417	20231123	122500	1041438040	9890	9890	9890	9890	0
418	20231123	122400	1041438040	9890	9890	9890	9890	24
419	20231123	122300	1041200680	9890	9890	9890	9890	1
420	20231123	122200	1041190790	9890	9880	9890	9880	140
421	20231123	122100	1039807380	9890	9890	9890	9890	5
422	20231123	122000	1039757930	9900	9900	9900	9900	59
423	20231123	121900	1039173830	9890	9890	9890	9890	0
424	20231123	121800	1039173830	9890	9890	9890	9890	500
425	20231123	121700	1034228830	9890	9890	9890	9890	38
426	20231123	121600	1033853010	9890	9890	9890	9890	406
427	20231123	121500	1029837670	9890	9890	9890	9890	10
428	20231123	121400	1029738770	9890	9890	9890	9890	6
429	20231123	121300	1029679430	9890	9890	9890	9890	1
430	20231123	121200	1029669540	9880	9880	9880	9880	4
431	20231123	121100	1029630020	9880	9880	9880	9880	46
432	20231123	121000	1029175540	9880	9880	9890	9880	179
433	20231123	120900	1027406920	9870	9870	9870	9870	0
434	20231123	120800	1027406920	9870	9870	9870	9870	0
435	20231123	120700	1027406920	9870	9880	9880	9870	2000
436	20231123	120600	1007656320	9890	9890	9890	9890	38
437	20231123	120500	1007280500	9890	9890	9890	9890	1
438	20231123	120400	1007270610	9890	9890	9890	9890	14
439	20231123	120300	1007132150	9890	9890	9890	9890	0
440	20231123	120200	1007132150	9890	9890	9890	9890	1638
441	20231123	120100	990932330	9900	9900	9900	9900	21
442	20231123	120000	990724430	9900	9900	9900	9900	200
443	20231123	115900	988744430	9900	9900	9900	9900	10
444	20231123	115800	988645430	9900	9900	9900	9900	1
445	20231123	115700	988635530	9890	9890	9890	9890	0
446	20231123	115600	988635530	9890	9890	9890	9890	0
447	20231123	115500	988635530	9890	9890	9890	9890	1
448	20231123	115400	988625640	9900	9900	9900	9900	104
449	20231123	115300	987596040	9900	9900	9900	9900	0
450	20231123	115200	987596040	9900	9900	9900	9900	0
451	20231123	115100	987596040	9900	9900	9900	9900	1379
452	20231123	115000	973943940	9900	9910	9910	9900	51
453	20231123	114900	973438940	9900	9900	9900	9900	10
454	20231123	114800	973339940	9900	9900	9900	9900	133
455	20231123	114700	972023240	9910	9910	9910	9910	18
456	20231123	114600	971844860	9910	9910	9910	9910	20
457	20231123	114500	971646660	9910	9910	9910	9910	0
458	20231123	114400	971646660	9910	9910	9910	9910	30
459	20231123	114300	971349360	9910	9910	9910	9910	2
460	20231123	114200	971329540	9910	9910	9910	9910	0
461	20231123	114100	971329540	9910	9910	9910	9910	35
462	20231123	114000	970982690	9910	9910	9910	9910	542
463	20231123	113900	965611470	9910	9910	9910	9910	821
464	20231123	113800	957475360	9910	9910	9910	9910	0
465	20231123	113700	957475360	9910	9910	9910	9910	0
466	20231123	113600	957475360	9910	9910	9910	9910	1004
467	20231123	113500	947525720	9910	9910	9910	9910	6
468	20231123	113400	947466260	9910	9900	9910	9900	30
469	20231123	113300	947169030	9910	9900	9910	9900	28
470	20231123	113200	946891820	9910	9910	9910	9910	10
471	20231123	113100	946792720	9900	9900	9900	9900	251
472	20231123	113000	944307820	9910	9910	9910	9910	1
473	20231123	112900	944297910	9910	9910	9910	9910	6
474	20231123	112800	944238450	9910	9910	9910	9910	10
475	20231123	112700	944139350	9900	9900	9900	9900	0
476	20231123	112600	944139350	9900	9900	9900	9900	100
477	20231123	112500	943149350	9900	9900	9900	9900	0
478	20231123	112400	943149350	9900	9900	9900	9900	186
479	20231123	112300	941307950	9900	9900	9900	9900	0
480	20231123	112200	941307950	9900	9900	9900	9900	0
481	20231123	112100	941307950	9900	9900	9900	9900	897
482	20231123	112000	932427650	9890	9890	9890	9890	0
483	20231123	111900	932427650	9890	9890	9890	9890	0
484	20231123	111800	932427650	9890	9890	9890	9890	0
485	20231123	111700	932427650	9890	9890	9890	9890	0
486	20231123	111600	932427650	9890	9890	9890	9890	89
487	20231123	111500	931547440	9890	9890	9890	9890	1
488	20231123	111400	931537550	9890	9880	9890	9880	712
489	20231123	111300	924495880	9890	9890	9890	9890	0
490	20231123	111200	924495880	9890	9900	9900	9890	143
491	20231123	111100	923081510	9890	9890	9890	9890	0
492	20231123	111000	923081510	9890	9890	9890	9890	100
493	20231123	110900	922092510	9890	9890	9890	9890	3
494	20231123	110800	922062840	9890	9890	9890	9890	261
495	20231123	110700	919481550	9880	9880	9880	9880	1
496	20231123	110600	919471670	9880	9890	9890	9880	124
497	20231123	110500	918246310	9890	9890	9890	9890	119
498	20231123	110400	917069400	9880	9880	9880	9880	0
499	20231123	110300	917069400	9880	9890	9890	9880	410
500	20231123	110200	913018540	9890	9890	9890	9890	84
501	20231123	110100	912187780	9890	9890	9890	9880	2055
502	20231123	110000	891867290	9890	9890	9890	9890	0
503	20231123	105900	891867290	9890	9900	9900	9890	589
504	20231123	105800	886040890	9900	9900	9900	9900	10
505	20231123	105700	885941890	9900	9900	9900	9900	63
506	20231123	105600	885318190	9890	9890	9890	9890	35
507	20231123	105500	884972040	9900	9900	9900	9900	1211
508	20231123	105400	872983140	9900	9900	9900	9900	0
509	20231123	105300	872983140	9900	9900	9900	9900	269
510	20231123	105200	870320040	9900	9900	9900	9900	1
511	20231123	105100	870310140	9890	9890	9890	9890	128
512	20231123	105000	869044220	9900	9900	9900	9900	60
513	20231123	104900	868450220	9900	9900	9900	9900	100
514	20231123	104800	867460220	9900	9900	9900	9900	25
515	20231123	104700	867212720	9900	9900	9900	9900	12
516	20231123	104600	867093920	9900	9900	9900	9900	45
517	20231123	104500	866648420	9900	9900	9900	9890	356
518	20231123	104400	863127160	9910	9900	9910	9900	127
519	20231123	104300	861869830	9910	9910	9910	9910	20
520	20231123	104200	861671630	9910	9910	9910	9910	1
521	20231123	104100	861661720	9900	9900	9900	9900	250
522	20231123	104000	859186720	9900	9900	9900	9900	500
523	20231123	103900	854236720	9910	9910	9910	9910	117
524	20231123	103800	853077250	9910	9910	9910	9910	31
525	20231123	103700	852770040	9910	9910	9910	9910	5
526	20231123	103600	852720490	9910	9910	9910	9910	602
527	20231123	103500	846754670	9900	9900	9900	9900	0
528	20231123	103400	846754670	9900	9900	9900	9900	202
529	20231123	103300	844754870	9900	9900	9900	9900	100
530	20231123	103200	843764870	9910	9910	9910	9910	73
531	20231123	103100	843041440	9910	9910	9910	9910	238
532	20231123	103000	840682860	9900	9910	9910	9900	14
533	20231123	102900	840544220	9900	9900	9900	9900	10
534	20231123	102800	840445220	9900	9910	9910	9900	1189
535	20231123	102700	828662250	9910	9910	9910	9910	112
536	20231123	102600	827552330	9920	9920	9920	9920	697
537	20231123	102500	820638090	9910	9910	9910	9910	517
538	20231123	102400	815514620	9910	9910	9910	9910	100
539	20231123	102300	814523620	9900	9900	9900	9900	0
540	20231123	102200	814523620	9900	9900	9900	9900	2
541	20231123	102100	814503820	9900	9900	9900	9900	103
542	20231123	102000	813484120	9900	9900	9900	9900	2
543	20231123	101900	813464320	9900	9900	9900	9900	107
544	20231123	101800	812405020	9900	9910	9910	9900	30
545	20231123	101700	812108000	9910	9910	9920	9910	926
546	20231123	101600	802923650	9900	9890	9900	9890	5941
547	20231123	101500	744161310	9880	9880	9880	9880	0
548	20231123	101400	744161310	9880	9890	9890	9880	720
549	20231123	101300	737044510	9880	9880	9880	9880	5827
550	20231123	101200	679473750	9880	9880	9880	9880	166
551	20231123	101100	677833670	9880	9880	9880	9880	0
552	20231123	101000	677833670	9880	9870	9880	9870	921
553	20231123	100900	668742800	9870	9880	9880	9870	76
554	20231123	100800	667992420	9880	9880	9880	9880	23
555	20231123	100700	667765180	9880	9880	9880	9880	1034
556	20231123	100600	657549260	9880	9880	9880	9880	0
557	20231123	100500	657549260	9880	9890	9890	9880	110
558	20231123	100400	656462160	9890	9890	9890	9890	100
559	20231123	100300	655473160	9890	9890	9890	9890	102
560	20231123	100200	654464380	9890	9890	9890	9890	1
561	20231123	100100	654454490	9890	9890	9890	9890	111
562	20231123	100000	653356700	9880	9880	9880	9880	606
563	20231123	095900	647369420	9870	9880	9880	9870	177
564	20231123	095800	645622310	9880	9870	9880	9870	5134
565	20231123	095700	594949630	9860	9860	9870	9860	114
566	20231123	095600	593825580	9860	9860	9860	9860	1252
567	20231123	095500	581480860	9870	9870	9870	9860	256
568	20231123	095400	578956440	9870	9870	9870	9860	375
569	20231123	095300	575258590	9860	9870	9870	9860	111
570	20231123	095200	574164020	9870	9860	9870	9860	336
571	20231123	095100	570850500	9860	9870	9870	9860	73
572	20231123	095000	570130600	9870	9870	9870	9870	29
573	20231123	094900	569844370	9860	9860	9860	9860	100
574	20231123	094800	568858370	9860	9860	9860	9860	301
575	20231123	094700	565890510	9860	9860	9870	9860	84
576	20231123	094600	565062260	9860	9860	9860	9860	220
577	20231123	094500	562893060	9870	9870	9870	9860	432
578	20231123	094400	558631530	9860	9860	9860	9860	285
579	20231123	094300	555821430	9860	9860	9860	9850	957
580	20231123	094200	546392830	9850	9860	9860	9850	83
581	20231123	094100	545575060	9850	9860	9860	9850	557
582	20231123	094000	540084040	9860	9860	9860	9860	697
583	20231123	093900	533211620	9860	9860	9870	9860	792
584	20231123	093800	525402350	9860	9850	9860	9850	1840
585	20231123	093700	507275340	9850	9850	9850	9850	5431
586	20231123	093600	453779990	9860	9860	9860	9860	8531
587	20231123	093500	369664330	9870	9870	9870	9860	4250
588	20231123	093400	327756170	9860	9870	9870	9860	129
589	20231123	093300	326483010	9870	9870	9870	9870	5529
590	20231123	093200	271911780	9870	9870	9870	9870	49
591	20231123	093100	271428150	9870	9880	9880	9870	1603
592	20231123	093000	255606510	9880	9880	9880	9870	208
593	20231123	092900	253553250	9880	9880	9880	9880	274
594	20231123	092800	250846130	9880	9890	9890	9880	117
595	20231123	092700	249690150	9880	9880	9880	9880	1121
596	20231123	092600	238614670	9880	9870	9880	9870	620
597	20231123	092500	232491880	9870	9880	9880	9870	2196
598	20231123	092400	210816330	9880	9880	9880	9880	76
599	20231123	092300	210065450	9880	9880	9880	9880	344
600	20231123	092200	206666730	9870	9880	9880	9870	720
601	20231123	092100	199553930	9890	9890	9890	9880	622
602	20231123	092000	193408220	9880	9880	9880	9880	0
603	20231123	091900	193408220	9880	9880	9890	9880	284
604	20231123	091800	190600530	9880	9890	9890	9880	222
605	20231123	091700	188406960	9890	9880	9890	9880	137
606	20231123	091600	187052160	9880	9880	9880	9870	403
607	20231123	091500	183072740	9870	9880	9880	9870	279
608	20231123	091400	180317900	9880	9880	9880	9880	271
609	20231123	091300	177640420	9880	9890	9890	9880	4662
610	20231123	091200	131578910	9890	9890	9890	9880	115
611	20231123	091100	130442560	9890	9890	9890	9890	101
612	20231123	091000	129443670	9890	9890	9890	9890	405
613	20231123	090900	125438220	9880	9880	9880	9880	150
614	20231123	090800	123956220	9880	9880	9880	9880	300
615	20231123	090700	120992220	9890	9880	9890	9880	1468
616	20231123	090600	106488370	9880	9880	9880	9870	4251
617	20231123	090500	64493980	9890	9890	9890	9890	48
618	20231123	090400	64019260	9890	9890	9890	9880	455
619	20231123	090300	59523610	9880	9890	9890	9880	1401
620	20231123	090200	45681050	9890	9900	9900	9880	1836
621	20231123	090100	27521210	9900	9920	9920	9900	1581
622	20231123	090000	11844490	9930	9930	9930	9930	1143