KissMeData/011370/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	185200	67602761	972	972	972	972	296
3	20231123	185100	67602761	972	972	972	972	0
4	20231123	185000	67602761	972	972	972	972	0
5	20231123	184900	67602761	972	972	972	972	0
6	20231123	184800	67602761	972	972	972	972	0
7	20231123	184700	67602761	972	972	972	972	0
8	20231123	184600	67602761	972	972	972	972	0
9	20231123	184500	67602761	972	972	972	972	0
10	20231123	184400	67602761	972	972	972	972	0
11	20231123	184300	67602761	972	972	972	972	0
12	20231123	184200	67602761	972	972	972	972	0
13	20231123	184100	67602761	972	972	972	972	0
14	20231123	184000	67602761	972	972	972	972	0
15	20231123	183900	67602761	972	972	972	972	0
16	20231123	183800	67602761	972	972	972	972	0
17	20231123	183700	67602761	972	972	972	972	0
18	20231123	183600	67602761	972	972	972	972	0
19	20231123	183500	67602761	972	972	972	972	0
20	20231123	183400	67602761	972	972	972	972	0
21	20231123	183300	67602761	972	972	972	972	0
22	20231123	183200	67602761	972	972	972	972	0
23	20231123	183100	67602761	972	972	972	972	0
24	20231123	183000	67602761	972	972	972	972	0
25	20231123	182900	67602761	972	972	972	972	0
26	20231123	182800	67602761	972	972	972	972	0
27	20231123	182700	67602761	972	972	972	972	0
28	20231123	182600	67602761	972	972	972	972	0
29	20231123	182500	67602761	972	972	972	972	0
30	20231123	182400	67602761	972	972	972	972	0
31	20231123	182300	67602761	972	972	972	972	0
32	20231123	182200	67602761	972	972	972	972	296
33	20231123	182100	67602761	972	972	972	972	0
34	20231123	182000	67602761	972	972	972	972	0
35	20231123	181900	67602761	972	972	972	972	0
36	20231123	181800	67602761	972	972	972	972	0
37	20231123	181700	67602761	972	972	972	972	0
38	20231123	181600	67602761	972	972	972	972	0
39	20231123	181500	67602761	972	972	972	972	0
40	20231123	181400	67602761	972	972	972	972	0
41	20231123	181300	67602761	972	972	972	972	0
42	20231123	181200	67602761	972	972	972	972	0
43	20231123	181100	67602761	972	972	972	972	0
44	20231123	181000	67602761	972	972	972	972	0
45	20231123	180900	67602761	972	972	972	972	0
46	20231123	180800	67602761	972	972	972	972	0
47	20231123	180700	67602761	972	972	972	972	0
48	20231123	180600	67602761	972	972	972	972	0
49	20231123	180500	67602761	972	972	972	972	0
50	20231123	180400	67602761	972	972	972	972	0
51	20231123	180300	67602761	972	972	972	972	0
52	20231123	180200	67602761	972	972	972	972	0
53	20231123	180100	67602761	972	972	972	972	0
54	20231123	180000	67602761	972	972	972	972	0
55	20231123	175900	67602761	972	972	972	972	0
56	20231123	175800	67602761	972	972	972	972	0
57	20231123	175700	67602761	972	972	972	972	0
58	20231123	175600	67602761	972	972	972	972	0
59	20231123	175500	67602761	972	972	972	972	0
60	20231123	175400	67602761	972	972	972	972	0
61	20231123	175300	67602761	972	972	972	972	0
62	20231123	175200	67602761	972	972	972	972	296
63	20231123	175100	67602761	972	972	972	972	0
64	20231123	175000	67602761	972	972	972	972	0
65	20231123	174900	67602761	972	972	972	972	0
66	20231123	174800	67602761	972	972	972	972	0
67	20231123	174700	67602761	972	972	972	972	0
68	20231123	174600	67602761	972	972	972	972	0
69	20231123	174500	67602761	972	972	972	972	0
70	20231123	174400	67602761	972	972	972	972	0
71	20231123	174300	67602761	972	972	972	972	0
72	20231123	174200	67602761	972	972	972	972	0
73	20231123	174100	67602761	972	972	972	972	0
74	20231123	174000	67602761	972	972	972	972	0
75	20231123	173900	67602761	972	972	972	972	0
76	20231123	173800	67602761	972	972	972	972	0
77	20231123	173700	67602761	972	972	972	972	0
78	20231123	173600	67602761	972	972	972	972	0
79	20231123	173500	67602761	972	972	972	972	0
80	20231123	173400	67602761	972	972	972	972	0
81	20231123	173300	67602761	972	972	972	972	0
82	20231123	173200	67602761	972	972	972	972	0
83	20231123	173100	67602761	972	972	972	972	0
84	20231123	173000	67602761	972	972	972	972	0
85	20231123	172900	67602761	972	972	972	972	0
86	20231123	172800	67602761	972	972	972	972	0
87	20231123	172700	67602761	972	972	972	972	0
88	20231123	172600	67602761	972	972	972	972	0
89	20231123	172500	67602761	972	972	972	972	0
90	20231123	172400	67602761	972	972	972	972	0
91	20231123	172300	67602761	972	972	972	972	0
92	20231123	172200	67602761	972	972	972	972	296
93	20231123	172100	67602761	972	972	972	972	0
94	20231123	172000	67602761	972	972	972	972	0
95	20231123	171900	67602761	972	972	972	972	0
96	20231123	171800	67602761	972	972	972	972	0
97	20231123	171700	67602761	972	972	972	972	0
98	20231123	171600	67602761	972	972	972	972	0
99	20231123	171500	67602761	972	972	972	972	0
100	20231123	171400	67602761	972	972	972	972	0
101	20231123	171300	67602761	972	972	972	972	0
102	20231123	171200	67602761	972	972	972	972	0
103	20231123	171100	67602761	972	972	972	972	0
104	20231123	171000	67602761	972	972	972	972	0
105	20231123	170900	67602761	972	972	972	972	0
106	20231123	170800	67602761	972	972	972	972	0
107	20231123	170700	67602761	972	972	972	972	0
108	20231123	170600	67602761	972	972	972	972	0
109	20231123	170500	67602761	972	972	972	972	0
110	20231123	170400	67602761	972	972	972	972	0
111	20231123	170300	67602761	972	972	972	972	0
112	20231123	170200	67602761	972	972	972	972	0
113	20231123	170100	67602761	972	972	972	972	0
114	20231123	170000	67602761	972	972	972	972	0
115	20231123	165900	67602761	972	972	972	972	0
116	20231123	165800	67602761	972	972	972	972	0
117	20231123	165700	67602761	972	972	972	972	0
118	20231123	165600	67602761	972	972	972	972	0
119	20231123	165500	67602761	972	972	972	972	0
120	20231123	165400	67602761	972	972	972	972	0
121	20231123	165300	67602761	972	972	972	972	0
122	20231123	165200	67602761	972	972	972	972	296
123	20231123	165100	67602761	972	972	972	972	0
124	20231123	165000	67602761	972	972	972	972	0
125	20231123	164900	67602761	972	972	972	972	0
126	20231123	164800	67602761	972	972	972	972	0
127	20231123	164700	67602761	972	972	972	972	0
128	20231123	164600	67602761	972	972	972	972	0
129	20231123	164500	67602761	972	972	972	972	0
130	20231123	164400	67602761	972	972	972	972	0
131	20231123	164300	67602761	972	972	972	972	0
132	20231123	164200	67602761	972	972	972	972	0
133	20231123	164100	67602761	972	972	972	972	0
134	20231123	164000	67602761	972	972	972	972	0
135	20231123	163900	67602761	972	972	972	972	0
136	20231123	163800	67602761	972	972	972	972	0
137	20231123	163700	67602761	972	972	972	972	0
138	20231123	163600	67602761	972	972	972	972	0
139	20231123	163500	67602761	972	972	972	972	0
140	20231123	163400	67602761	972	972	972	972	0
141	20231123	163300	67602761	972	972	972	972	0
142	20231123	163200	67602761	972	972	972	972	0
143	20231123	163100	67602761	972	972	972	972	0
144	20231123	163000	67602761	972	972	972	972	0
145	20231123	162900	67602761	972	972	972	972	0
146	20231123	162800	67602761	972	972	972	972	0
147	20231123	162700	67602761	972	972	972	972	0
148	20231123	162600	67602761	972	972	972	972	0
149	20231123	162500	67602761	972	972	972	972	0
150	20231123	162400	67602761	972	972	972	972	0
151	20231123	162300	67602761	972	972	972	972	0
152	20231123	162200	67602761	972	972	972	972	296
153	20231123	162100	67602761	972	972	972	972	0
154	20231123	162000	67602761	972	972	972	972	0
155	20231123	161900	67602761	972	972	972	972	0
156	20231123	161800	67602761	972	972	972	972	0
157	20231123	161700	67602761	972	972	972	972	0
158	20231123	161600	67602761	972	972	972	972	0
159	20231123	161500	67602761	972	972	972	972	0
160	20231123	161400	67602761	972	972	972	972	0
161	20231123	161300	67602761	972	972	972	972	0
162	20231123	161200	67602761	972	972	972	972	0
163	20231123	161100	67602761	972	972	972	972	0
164	20231123	161000	67602761	972	972	972	972	0
165	20231123	160900	67602761	972	972	972	972	0
166	20231123	160800	67602761	972	972	972	972	0
167	20231123	160700	67602761	972	972	972	972	0
168	20231123	160600	67602761	972	972	972	972	0
169	20231123	160500	67602761	972	972	972	972	0
170	20231123	160400	67602761	972	972	972	972	0
171	20231123	160300	67602761	972	972	972	972	0
172	20231123	160200	67602761	972	972	972	972	0
173	20231123	160100	67602761	972	972	972	972	0
174	20231123	160000	67602761	972	972	972	972	0
175	20231123	155900	67602761	972	972	972	972	0
176	20231123	155800	67602761	972	972	972	972	0
177	20231123	155700	67602761	972	972	972	972	0
178	20231123	155600	67602761	972	972	972	972	0
179	20231123	155500	67602761	972	972	972	972	0
180	20231123	155400	67602761	972	972	972	972	0
181	20231123	155300	67602761	972	972	972	972	0
182	20231123	155200	67602761	972	972	972	972	296
183	20231123	155100	67602761	972	972	972	972	0
184	20231123	155000	67602761	972	972	972	972	0
185	20231123	154900	67602761	972	972	972	972	0
186	20231123	154800	67602761	972	972	972	972	0
187	20231123	154700	67602761	972	972	972	972	0
188	20231123	154600	67602761	972	972	972	972	0
189	20231123	154500	67602761	972	972	972	972	0
190	20231123	154400	67602761	972	972	972	972	0
191	20231123	154300	67602761	972	972	972	972	0
192	20231123	154200	67602761	972	972	972	972	0
193	20231123	154100	67602761	972	972	972	972	0
194	20231123	154000	67602761	972	972	972	972	0
195	20231123	153900	67602761	972	972	972	972	0
196	20231123	153800	67602761	972	972	972	972	0
197	20231123	153700	67602761	972	972	972	972	0
198	20231123	153600	67602761	972	972	972	972	0
199	20231123	153500	67602761	972	972	972	972	0
200	20231123	153400	67602761	972	972	972	972	0
201	20231123	153300	67602761	972	972	972	972	0
202	20231123	153200	67602761	972	972	972	972	0
203	20231123	153100	67602761	972	972	972	972	0
204	20231123	153000	67602761	972	972	972	972	296
205	20231123	152900	67315049	975	975	975	975	0
206	20231123	152800	67315049	975	975	975	975	0
207	20231123	152700	67315049	975	975	975	975	0
208	20231123	152600	67315049	975	975	975	975	0
209	20231123	152500	67315049	975	975	975	975	0
210	20231123	152400	67315049	975	975	975	975	0
211	20231123	152300	67315049	975	975	975	975	0
212	20231123	152200	67315049	975	975	975	975	0
213	20231123	152100	67315049	975	975	975	975	0
214	20231123	152000	67315049	975	975	975	975	0
215	20231123	151900	67315049	975	975	975	975	0
216	20231123	151800	67315049	975	975	975	975	0
217	20231123	151700	67315049	975	975	975	975	540
218	20231123	151600	66788549	976	976	976	976	0
219	20231123	151500	66788549	976	976	976	976	0
220	20231123	151400	66788549	976	976	976	976	0
221	20231123	151300	66788549	976	976	976	976	0
222	20231123	151200	66788549	976	976	976	976	0
223	20231123	151100	66788549	976	976	976	976	0
224	20231123	151000	66788549	976	976	976	976	0
225	20231123	150900	66788549	976	976	976	976	0
226	20231123	150800	66788549	976	976	976	976	0
227	20231123	150700	66788549	976	976	976	976	0
228	20231123	150600	66788549	976	976	976	976	0
229	20231123	150500	66788549	976	976	976	976	0
230	20231123	150400	66788549	976	976	976	976	0
231	20231123	150300	66788549	976	976	976	976	1
232	20231123	150200	66787573	971	972	972	971	200
233	20231123	150100	66593363	977	977	977	977	0
234	20231123	150000	66593363	977	977	977	977	0
235	20231123	145900	66593363	977	973	977	973	1000
236	20231123	145800	65616757	971	971	971	971	39
237	20231123	145700	65578888	971	972	972	971	695
238	20231123	145600	64903599	972	972	972	972	0
239	20231123	145500	64903599	972	972	972	972	0
240	20231123	145400	64903599	972	972	972	972	0
241	20231123	145300	64903599	972	972	972	972	0
242	20231123	145200	64903599	972	972	972	972	5
243	20231123	145100	64898739	972	972	972	972	5
244	20231123	145000	64893879	972	972	972	972	150
245	20231123	144900	64748079	974	974	974	974	0
246	20231123	144800	64748079	974	974	974	974	0
247	20231123	144700	64748079	974	974	974	974	0
248	20231123	144600	64748079	974	974	974	974	123
249	20231123	144500	64628277	974	974	974	974	0
250	20231123	144400	64628277	974	974	974	974	3
251	20231123	144300	64625355	974	974	974	974	0
252	20231123	144200	64625355	974	974	974	974	0
253	20231123	144100	64625355	974	974	974	974	0
254	20231123	144000	64625355	974	974	974	974	3
255	20231123	143900	64622433	976	976	976	976	0
256	20231123	143800	64622433	976	976	976	976	1
257	20231123	143700	64621457	974	974	974	974	0
258	20231123	143600	64621457	974	974	974	974	0
259	20231123	143500	64621457	974	975	975	974	7
260	20231123	143400	64614636	976	976	976	976	0
261	20231123	143300	64614636	976	976	976	976	0
262	20231123	143200	64614636	976	976	976	976	0
263	20231123	143100	64614636	976	976	976	976	0
264	20231123	143000	64614636	976	976	976	976	0
265	20231123	142900	64614636	976	976	976	976	0
266	20231123	142800	64614636	976	976	976	976	0
267	20231123	142700	64614636	976	976	976	976	0
268	20231123	142600	64614636	976	976	976	976	0
269	20231123	142500	64614636	976	976	976	976	0
270	20231123	142400	64614636	976	976	976	976	0
271	20231123	142300	64614636	976	976	976	976	0
272	20231123	142200	64614636	976	976	976	976	0
273	20231123	142100	64614636	976	975	976	975	8368
274	20231123	142000	56448229	974	974	974	974	0
275	20231123	141900	56448229	974	974	974	974	3
276	20231123	141800	56445307	974	974	974	974	10
277	20231123	141700	56435567	974	974	974	974	1
278	20231123	141600	56434593	974	974	974	974	0
279	20231123	141500	56434593	974	974	974	974	0
280	20231123	141400	56434593	974	974	974	974	0
281	20231123	141300	56434593	974	974	974	974	0
282	20231123	141200	56434593	974	974	974	974	0
283	20231123	141100	56434593	974	974	974	974	0
284	20231123	141000	56434593	974	974	974	974	54
285	20231123	140900	56381997	974	974	974	974	0
286	20231123	140800	56381997	974	974	974	974	0
287	20231123	140700	56381997	974	974	974	974	0
288	20231123	140600	56381997	974	974	974	974	0
289	20231123	140500	56381997	974	974	974	974	0
290	20231123	140400	56381997	974	974	974	974	0
291	20231123	140300	56381997	974	974	974	974	0
292	20231123	140200	56381997	974	974	974	974	0
293	20231123	140100	56381997	974	974	974	974	0
294	20231123	140000	56381997	974	974	974	974	0
295	20231123	135900	56381997	974	974	974	974	0
296	20231123	135800	56381997	974	974	974	974	0
297	20231123	135700	56381997	974	974	974	974	0
298	20231123	135600	56381997	974	972	974	972	2248
299	20231123	135500	54194709	972	972	972	972	368
300	20231123	135400	53837013	972	972	972	971	208
301	20231123	135300	53634840	972	972	972	972	0
302	20231123	135200	53634840	972	972	972	972	0
303	20231123	135100	53634840	972	972	972	972	0
304	20231123	135000	53634840	972	972	972	972	164
305	20231123	134900	53475432	972	972	972	972	200
306	20231123	134800	53281032	972	972	972	972	200
307	20231123	134700	53086632	972	972	972	972	0
308	20231123	134600	53086632	972	972	972	972	0
309	20231123	134500	53086632	972	972	972	972	0
310	20231123	134400	53086632	972	972	972	972	500
311	20231123	134300	52600632	972	972	972	972	0
312	20231123	134200	52600632	972	972	972	972	0
313	20231123	134100	52600632	972	972	972	972	0
314	20231123	134000	52600632	972	972	972	972	0
315	20231123	133900	52600632	972	972	972	972	0
316	20231123	133800	52600632	972	972	972	972	0
317	20231123	133700	52600632	972	972	972	972	1
318	20231123	133600	52599660	971	971	971	971	198
319	20231123	133500	52407402	972	972	972	972	0
320	20231123	133400	52407402	972	972	972	972	0
321	20231123	133300	52407402	972	972	972	972	0
322	20231123	133200	52407402	972	972	972	972	0
323	20231123	133100	52407402	972	972	972	972	0
324	20231123	133000	52407402	972	972	972	972	0
325	20231123	132900	52407402	972	971	972	971	4
326	20231123	132800	52403517	972	972	972	972	0
327	20231123	132700	52403517	972	972	972	972	0
328	20231123	132600	52403517	972	972	972	972	0
329	20231123	132500	52403517	972	972	972	972	0
330	20231123	132400	52403517	972	972	972	972	500
331	20231123	132300	51917517	972	972	972	972	0
332	20231123	132200	51917517	972	972	972	972	300
333	20231123	132100	51625917	973	973	973	973	101
334	20231123	132000	51527644	974	974	974	974	0
335	20231123	131900	51527644	974	974	974	974	0
336	20231123	131800	51527644	974	974	974	974	0
337	20231123	131700	51527644	974	974	974	974	0
338	20231123	131600	51527644	974	974	974	974	0
339	20231123	131500	51527644	974	974	974	974	0
340	20231123	131400	51527644	974	974	974	974	0
341	20231123	131300	51527644	974	974	974	974	0
342	20231123	131200	51527644	974	974	974	974	50
343	20231123	131100	51478944	976	976	976	976	0
344	20231123	131000	51478944	976	976	976	976	0
345	20231123	130900	51478944	976	976	976	976	0
346	20231123	130800	51478944	976	976	976	976	0
347	20231123	130700	51478944	976	976	976	976	0
348	20231123	130600	51478944	976	976	976	976	0
349	20231123	130500	51478944	976	976	976	976	1
350	20231123	130400	51477968	975	975	975	975	3
351	20231123	130300	51475043	976	976	976	976	1
352	20231123	130200	51474067	975	976	976	975	2
353	20231123	130100	51472116	975	975	975	975	0
354	20231123	130000	51472116	975	975	975	975	0
355	20231123	125900	51472116	975	975	976	975	4
356	20231123	125800	51468215	975	975	975	975	20
357	20231123	125700	51448715	976	976	976	976	0
358	20231123	125600	51448715	976	976	976	976	0
359	20231123	125500	51448715	976	976	976	976	0
360	20231123	125400	51448715	976	976	976	976	0
361	20231123	125300	51448715	976	976	976	976	0
362	20231123	125200	51448715	976	976	976	976	0
363	20231123	125100	51448715	976	976	976	976	0
364	20231123	125000	51448715	976	976	976	976	0
365	20231123	124900	51448715	976	976	976	976	0
366	20231123	124800	51448715	976	976	976	976	0
367	20231123	124700	51448715	976	976	976	976	1
368	20231123	124600	51447739	974	974	974	974	0
369	20231123	124500	51447739	974	974	974	974	0
370	20231123	124400	51447739	974	974	974	974	0
371	20231123	124300	51447739	974	974	974	974	0
372	20231123	124200	51447739	974	974	974	974	31
373	20231123	124100	51417545	975	975	975	975	1
374	20231123	124000	51416570	975	976	976	975	22
375	20231123	123900	51395107	976	976	976	976	5
376	20231123	123800	51390227	976	976	976	976	31
377	20231123	123700	51359971	976	976	976	976	0
378	20231123	123600	51359971	976	976	976	976	0
379	20231123	123500	51359971	976	976	976	976	0
380	20231123	123400	51359971	976	976	976	976	0
381	20231123	123300	51359971	976	976	976	976	0
382	20231123	123200	51359971	976	976	976	976	0
383	20231123	123100	51359971	976	976	976	976	0
384	20231123	123000	51359971	976	976	976	976	0
385	20231123	122900	51359971	976	976	976	976	2
386	20231123	122800	51358019	976	977	977	976	779
387	20231123	122700	50597711	977	977	977	977	0
388	20231123	122600	50597711	977	977	977	977	6
389	20231123	122500	50591849	977	977	977	977	0
390	20231123	122400	50591849	977	976	977	976	248
391	20231123	122300	50349800	976	976	976	976	0
392	20231123	122200	50349800	976	976	976	976	0
393	20231123	122100	50349800	976	976	976	976	500
394	20231123	122000	49861800	977	977	977	977	0
395	20231123	121900	49861800	977	977	977	977	28
396	20231123	121800	49834444	977	977	977	977	119
397	20231123	121700	49718181	977	977	977	977	0
398	20231123	121600	49718181	977	977	977	977	5
399	20231123	121500	49713296	978	978	978	978	0
400	20231123	121400	49713296	978	977	978	977	4
401	20231123	121300	49709387	978	978	978	978	1
402	20231123	121200	49708409	977	977	977	977	0
403	20231123	121100	49708409	977	977	977	977	5
404	20231123	121000	49703524	977	977	977	977	10
405	20231123	120900	49693754	978	978	978	978	0
406	20231123	120800	49693754	978	978	978	978	0
407	20231123	120700	49693754	978	978	978	978	0
408	20231123	120600	49693754	978	978	978	978	0
409	20231123	120500	49693754	978	978	978	978	0
410	20231123	120400	49693754	978	978	978	978	0
411	20231123	120300	49693754	978	978	978	978	10
412	20231123	120200	49683974	978	978	978	978	0
413	20231123	120100	49683974	978	978	978	978	0
414	20231123	120000	49683974	978	978	978	978	0
415	20231123	115900	49683974	978	978	978	978	0
416	20231123	115800	49683974	978	978	978	978	0
417	20231123	115700	49683974	978	978	978	978	0
418	20231123	115600	49683974	978	978	978	978	0
419	20231123	115500	49683974	978	978	978	978	0
420	20231123	115400	49683974	978	978	978	978	10
421	20231123	115300	49674194	978	978	978	978	0
422	20231123	115200	49674194	978	978	978	978	1
423	20231123	115100	49673216	977	977	977	977	757
424	20231123	115000	48933627	977	977	977	977	0
425	20231123	114900	48933627	977	976	977	976	105
426	20231123	114800	48831047	977	977	977	977	0
427	20231123	114700	48831047	977	977	977	977	0
428	20231123	114600	48831047	977	977	977	977	0
429	20231123	114500	48831047	977	977	977	977	205
430	20231123	114400	48630762	977	977	977	977	0
431	20231123	114300	48630762	977	977	977	977	0
432	20231123	114200	48630762	977	977	977	977	0
433	20231123	114100	48630762	977	977	977	977	0
434	20231123	114000	48630762	977	977	977	977	0
435	20231123	113900	48630762	977	977	977	977	0
436	20231123	113800	48630762	977	977	977	977	0
437	20231123	113700	48630762	977	976	977	976	33
438	20231123	113600	48598553	977	977	977	977	0
439	20231123	113500	48598553	977	977	977	977	0
440	20231123	113400	48598553	977	977	977	977	0
441	20231123	113300	48598553	977	977	977	977	0
442	20231123	113200	48598553	977	976	977	976	16186
443	20231123	113100	32784878	977	977	977	977	0
444	20231123	113000	32784878	977	977	977	977	0
445	20231123	112900	32784878	977	975	977	975	78
446	20231123	112800	32708802	975	975	975	975	0
447	20231123	112700	32708802	975	975	975	975	0
448	20231123	112600	32708802	975	975	975	975	0
449	20231123	112500	32708802	975	975	975	975	0
450	20231123	112400	32708802	975	974	975	974	4
451	20231123	112300	32704905	975	975	975	975	0
452	20231123	112200	32704905	975	975	975	975	2
453	20231123	112100	32702955	977	977	977	977	0
454	20231123	112000	32702955	977	977	977	977	0
455	20231123	111900	32702955	977	977	977	977	0
456	20231123	111800	32702955	977	977	977	977	0
457	20231123	111700	32702955	977	977	977	977	0
458	20231123	111600	32702955	977	977	977	977	0
459	20231123	111500	32702955	977	977	977	977	0
460	20231123	111400	32702955	977	977	977	977	0
461	20231123	111300	32702955	977	977	977	977	0
462	20231123	111200	32702955	977	977	977	977	0
463	20231123	111100	32702955	977	977	977	977	0
464	20231123	111000	32702955	977	977	977	977	0
465	20231123	110900	32702955	977	977	977	977	0
466	20231123	110800	32702955	977	977	977	977	0
467	20231123	110700	32702955	977	977	977	977	0
468	20231123	110600	32702955	977	977	977	977	0
469	20231123	110500	32702955	977	977	977	977	1
470	20231123	110400	32701978	974	974	974	974	0
471	20231123	110300	32701978	974	974	974	974	0
472	20231123	110200	32701978	974	974	974	974	0
473	20231123	110100	32701978	974	974	974	974	0
474	20231123	110000	32701978	974	974	974	974	0
475	20231123	105900	32701978	974	977	978	974	10
476	20231123	105800	32692231	978	978	978	978	50
477	20231123	105700	32643331	978	978	978	978	0
478	20231123	105600	32643331	978	978	978	978	0
479	20231123	105500	32643331	978	978	978	978	0
480	20231123	105400	32643331	978	978	978	978	0
481	20231123	105300	32643331	978	978	978	978	0
482	20231123	105200	32643331	978	978	978	978	0
483	20231123	105100	32643331	978	978	978	978	0
484	20231123	105000	32643331	978	978	978	978	0
485	20231123	104900	32643331	978	978	978	978	0
486	20231123	104800	32643331	978	978	978	978	0
487	20231123	104700	32643331	978	978	978	978	32
488	20231123	104600	32612035	979	979	979	979	14
489	20231123	104500	32598329	979	979	979	979	11
490	20231123	104400	32587560	979	979	979	979	1
491	20231123	104300	32586581	978	978	978	978	5
492	20231123	104200	32581691	979	979	979	979	0
493	20231123	104100	32581691	979	974	979	974	3000
494	20231123	104000	29656435	972	972	972	972	0
495	20231123	103900	29656435	972	972	972	972	1
496	20231123	103800	29655463	972	972	972	972	10
497	20231123	103700	29645743	972	972	972	972	0
498	20231123	103600	29645743	972	972	972	972	8
499	20231123	103500	29637967	972	972	972	972	0
500	20231123	103400	29637967	972	972	972	972	3
501	20231123	103300	29635051	972	972	972	972	1
502	20231123	103200	29634079	974	974	974	974	0
503	20231123	103100	29634079	974	974	974	974	0
504	20231123	103000	29634079	974	974	974	974	0
505	20231123	102900	29634079	974	974	974	974	0
506	20231123	102800	29634079	974	974	974	974	0
507	20231123	102700	29634079	974	974	974	974	0
508	20231123	102600	29634079	974	974	974	974	0
509	20231123	102500	29634079	974	974	974	974	0
510	20231123	102400	29634079	974	974	974	974	1
511	20231123	102300	29633105	972	972	972	972	0
512	20231123	102200	29633105	972	972	972	972	0
513	20231123	102100	29633105	972	972	972	972	0
514	20231123	102000	29633105	972	972	972	972	0
515	20231123	101900	29633105	972	972	972	972	2
516	20231123	101800	29631161	972	972	972	972	11
517	20231123	101700	29620469	971	971	971	971	0
518	20231123	101600	29620469	971	972	972	971	10
519	20231123	101500	29610758	973	973	973	973	1
520	20231123	101400	29609785	973	973	973	973	3
521	20231123	101300	29606866	974	974	974	974	0
522	20231123	101200	29606866	974	974	974	974	1
523	20231123	101100	29605892	973	973	973	973	0
524	20231123	101000	29605892	973	973	973	973	0
525	20231123	100900	29605892	973	973	973	973	11
526	20231123	100800	29595189	973	973	973	973	1
527	20231123	100700	29594216	973	972	973	972	276
528	20231123	100600	29325925	972	971	972	971	14798
529	20231123	100500	14947067	971	971	971	971	0
530	20231123	100400	14947067	971	971	971	971	0
531	20231123	100300	14947067	971	971	971	971	0
532	20231123	100200	14947067	971	971	971	971	0
533	20231123	100100	14947067	971	971	971	971	0
534	20231123	100000	14947067	971	971	971	971	0
535	20231123	095900	14947067	971	970	971	970	1000
536	20231123	095800	13976567	971	971	971	971	1
537	20231123	095700	13975596	972	972	972	972	0
538	20231123	095600	13975596	972	973	973	972	273
539	20231123	095500	13710210	972	972	972	972	257
540	20231123	095400	13460406	972	972	972	972	0
541	20231123	095300	13460406	972	972	972	972	0
542	20231123	095200	13460406	972	972	972	972	0
543	20231123	095100	13460406	972	972	972	972	0
544	20231123	095000	13460406	972	972	972	972	0
545	20231123	094900	13460406	972	972	972	972	0
546	20231123	094800	13460406	972	972	972	972	0
547	20231123	094700	13460406	972	972	972	972	0
548	20231123	094600	13460406	972	972	972	972	1
549	20231123	094500	13459434	967	967	967	967	0
550	20231123	094400	13459434	967	968	968	967	3000
551	20231123	094300	10556649	968	968	968	968	0
552	20231123	094200	10556649	968	968	968	968	0
553	20231123	094100	10556649	968	968	968	968	600
554	20231123	094000	9975849	972	972	972	972	0
555	20231123	093900	9975849	972	971	972	968	1515
556	20231123	093800	8509291	970	970	970	970	1000
557	20231123	093700	7539291	972	972	972	972	0
558	20231123	093600	7539291	972	972	972	972	0
559	20231123	093500	7539291	972	972	972	972	0
560	20231123	093400	7539291	972	972	972	972	21
561	20231123	093300	7518879	968	969	969	968	3000
562	20231123	093200	4614633	972	972	972	972	5
563	20231123	093100	4609773	972	972	972	972	1
564	20231123	093000	4608801	970	970	970	970	0
565	20231123	092900	4608801	970	971	971	970	610
566	20231123	092800	4017001	972	972	972	972	0
567	20231123	092700	4017001	972	972	972	972	9
568	20231123	092600	4008253	972	972	972	972	5
569	20231123	092500	4003393	972	972	972	972	0
570	20231123	092400	4003393	972	972	972	972	0
571	20231123	092300	4003393	972	972	972	972	0
572	20231123	092200	4003393	972	972	972	972	0
573	20231123	092100	4003393	972	972	972	972	5
574	20231123	092000	3998533	972	972	972	972	4
575	20231123	091900	3994645	972	970	972	970	1884
576	20231123	091800	2164014	970	970	970	970	116
577	20231123	091700	2051494	970	970	970	970	103
578	20231123	091600	1951584	970	970	970	970	209
579	20231123	091500	1748854	970	970	970	970	206
580	20231123	091400	1549034	971	971	971	971	0
581	20231123	091300	1549034	971	971	971	971	0
582	20231123	091200	1549034	971	971	971	971	0
583	20231123	091100	1549034	971	971	971	971	514
584	20231123	091000	1049940	971	972	972	971	140
585	20231123	090900	913970	972	972	972	972	514
586	20231123	090800	414362	972	972	972	972	0
587	20231123	090700	414362	972	972	972	972	0
588	20231123	090600	414362	972	972	972	972	0
589	20231123	090500	414362	972	972	972	972	0
590	20231123	090400	414362	972	972	972	972	0
591	20231123	090300	414362	972	971	972	971	10
592	20231123	090200	404645	971	971	971	971	1
593	20231123	090100	403674	971	971	971	971	0
594	20231123	090000	403674	971	968	971	968	417