KissMeData/041590/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	191600	232213939	989	989	989	989	19885
3	20231123	191500	232213939	989	989	989	989	0
4	20231123	191400	232213939	989	989	989	989	0
5	20231123	191300	232213939	989	989	989	989	0
6	20231123	191200	232213939	989	989	989	989	0
7	20231123	191100	232213939	989	989	989	989	0
8	20231123	191000	232213939	989	989	989	989	0
9	20231123	190900	232213939	989	989	989	989	0
10	20231123	190800	232213939	989	989	989	989	0
11	20231123	190700	232213939	989	989	989	989	0
12	20231123	190600	232213939	989	989	989	989	0
13	20231123	190500	232213939	989	989	989	989	0
14	20231123	190400	232213939	989	989	989	989	0
15	20231123	190300	232213939	989	989	989	989	0
16	20231123	190200	232213939	989	989	989	989	0
17	20231123	190100	232213939	989	989	989	989	0
18	20231123	190000	232213939	989	989	989	989	0
19	20231123	185900	232213939	989	989	989	989	0
20	20231123	185800	232213939	989	989	989	989	0
21	20231123	185700	232213939	989	989	989	989	0
22	20231123	185600	232213939	989	989	989	989	0
23	20231123	185500	232213939	989	989	989	989	0
24	20231123	185400	232213939	989	989	989	989	0
25	20231123	185300	232213939	989	989	989	989	0
26	20231123	185200	232213939	989	989	989	989	0
27	20231123	185100	232213939	989	989	989	989	0
28	20231123	185000	232213939	989	989	989	989	0
29	20231123	184900	232213939	989	989	989	989	0
30	20231123	184800	232213939	989	989	989	989	0
31	20231123	184700	232213939	989	989	989	989	0
32	20231123	184600	232213939	989	989	989	989	19885
33	20231123	184500	232213939	989	989	989	989	0
34	20231123	184400	232213939	989	989	989	989	0
35	20231123	184300	232213939	989	989	989	989	0
36	20231123	184200	232213939	989	989	989	989	0
37	20231123	184100	232213939	989	989	989	989	0
38	20231123	184000	232213939	989	989	989	989	0
39	20231123	183900	232213939	989	989	989	989	0
40	20231123	183800	232213939	989	989	989	989	0
41	20231123	183700	232213939	989	989	989	989	0
42	20231123	183600	232213939	989	989	989	989	0
43	20231123	183500	232213939	989	989	989	989	0
44	20231123	183400	232213939	989	989	989	989	0
45	20231123	183300	232213939	989	989	989	989	0
46	20231123	183200	232213939	989	989	989	989	0
47	20231123	183100	232213939	989	989	989	989	0
48	20231123	183000	232213939	989	989	989	989	0
49	20231123	182900	232213939	989	989	989	989	0
50	20231123	182800	232213939	989	989	989	989	0
51	20231123	182700	232213939	989	989	989	989	0
52	20231123	182600	232213939	989	989	989	989	0
53	20231123	182500	232213939	989	989	989	989	0
54	20231123	182400	232213939	989	989	989	989	0
55	20231123	182300	232213939	989	989	989	989	0
56	20231123	182200	232213939	989	989	989	989	0
57	20231123	182100	232213939	989	989	989	989	0
58	20231123	182000	232213939	989	989	989	989	0
59	20231123	181900	232213939	989	989	989	989	0
60	20231123	181800	232213939	989	989	989	989	0
61	20231123	181700	232213939	989	989	989	989	0
62	20231123	181600	232213939	989	989	989	989	19885
63	20231123	181500	232213939	989	989	989	989	0
64	20231123	181400	232213939	989	989	989	989	0
65	20231123	181300	232213939	989	989	989	989	0
66	20231123	181200	232213939	989	989	989	989	0
67	20231123	181100	232213939	989	989	989	989	0
68	20231123	181000	232213939	989	989	989	989	0
69	20231123	180900	232213939	989	989	989	989	0
70	20231123	180800	232213939	989	989	989	989	0
71	20231123	180700	232213939	989	989	989	989	0
72	20231123	180600	232213939	989	989	989	989	0
73	20231123	180500	232213939	989	989	989	989	0
74	20231123	180400	232213939	989	989	989	989	0
75	20231123	180300	232213939	989	989	989	989	0
76	20231123	180200	232213939	989	989	989	989	0
77	20231123	180100	232213939	989	989	989	989	0
78	20231123	180000	232213939	989	989	989	989	0
79	20231123	175900	232213939	989	989	989	989	0
80	20231123	175800	232213939	989	989	989	989	0
81	20231123	175700	232213939	989	989	989	989	0
82	20231123	175600	232213939	989	989	989	989	0
83	20231123	175500	232213939	989	989	989	989	0
84	20231123	175400	232213939	989	989	989	989	0
85	20231123	175300	232213939	989	989	989	989	0
86	20231123	175200	232213939	989	989	989	989	0
87	20231123	175100	232213939	989	989	989	989	0
88	20231123	175000	232213939	989	989	989	989	0
89	20231123	174900	232213939	989	989	989	989	0
90	20231123	174800	232213939	989	989	989	989	0
91	20231123	174700	232213939	989	989	989	989	0
92	20231123	174600	232213939	989	989	989	989	19885
93	20231123	174500	232213939	989	989	989	989	0
94	20231123	174400	232213939	989	989	989	989	0
95	20231123	174300	232213939	989	989	989	989	0
96	20231123	174200	232213939	989	989	989	989	0
97	20231123	174100	232213939	989	989	989	989	0
98	20231123	174000	232213939	989	989	989	989	0
99	20231123	173900	232213939	989	989	989	989	0
100	20231123	173800	232213939	989	989	989	989	0
101	20231123	173700	232213939	989	989	989	989	0
102	20231123	173600	232213939	989	989	989	989	0
103	20231123	173500	232213939	989	989	989	989	0
104	20231123	173400	232213939	989	989	989	989	0
105	20231123	173300	232213939	989	989	989	989	0
106	20231123	173200	232213939	989	989	989	989	0
107	20231123	173100	232213939	989	989	989	989	0
108	20231123	173000	232213939	989	989	989	989	0
109	20231123	172900	232213939	989	989	989	989	0
110	20231123	172800	232213939	989	989	989	989	0
111	20231123	172700	232213939	989	989	989	989	0
112	20231123	172600	232213939	989	989	989	989	0
113	20231123	172500	232213939	989	989	989	989	0
114	20231123	172400	232213939	989	989	989	989	0
115	20231123	172300	232213939	989	989	989	989	0
116	20231123	172200	232213939	989	989	989	989	0
117	20231123	172100	232213939	989	989	989	989	0
118	20231123	172000	232213939	989	989	989	989	0
119	20231123	171900	232213939	989	989	989	989	0
120	20231123	171800	232213939	989	989	989	989	0
121	20231123	171700	232213939	989	989	989	989	0
122	20231123	171600	232213939	989	989	989	989	19885
123	20231123	171500	232213939	989	989	989	989	0
124	20231123	171400	232213939	989	989	989	989	0
125	20231123	171300	232213939	989	989	989	989	0
126	20231123	171200	232213939	989	989	989	989	0
127	20231123	171100	232213939	989	989	989	989	0
128	20231123	171000	232213939	989	989	989	989	0
129	20231123	170900	232213939	989	989	989	989	0
130	20231123	170800	232213939	989	989	989	989	0
131	20231123	170700	232213939	989	989	989	989	0
132	20231123	170600	232213939	989	989	989	989	0
133	20231123	170500	232213939	989	989	989	989	0
134	20231123	170400	232213939	989	989	989	989	0
135	20231123	170300	232213939	989	989	989	989	0
136	20231123	170200	232213939	989	989	989	989	0
137	20231123	170100	232213939	989	989	989	989	0
138	20231123	170000	232213939	989	989	989	989	0
139	20231123	165900	232213939	989	989	989	989	0
140	20231123	165800	232213939	989	989	989	989	0
141	20231123	165700	232213939	989	989	989	989	0
142	20231123	165600	232213939	989	989	989	989	0
143	20231123	165500	232213939	989	989	989	989	0
144	20231123	165400	232213939	989	989	989	989	0
145	20231123	165300	232213939	989	989	989	989	0
146	20231123	165200	232213939	989	989	989	989	0
147	20231123	165100	232213939	989	989	989	989	0
148	20231123	165000	232213939	989	989	989	989	0
149	20231123	164900	232213939	989	989	989	989	0
150	20231123	164800	232213939	989	989	989	989	0
151	20231123	164700	232213939	989	989	989	989	0
152	20231123	164600	232213939	989	989	989	989	19885
153	20231123	164500	232213939	989	989	989	989	0
154	20231123	164400	232213939	989	989	989	989	0
155	20231123	164300	232213939	989	989	989	989	0
156	20231123	164200	232213939	989	989	989	989	0
157	20231123	164100	232213939	989	989	989	989	0
158	20231123	164000	232213939	989	989	989	989	0
159	20231123	163900	232213939	989	989	989	989	0
160	20231123	163800	232213939	989	989	989	989	0
161	20231123	163700	232213939	989	989	989	989	0
162	20231123	163600	232213939	989	989	989	989	0
163	20231123	163500	232213939	989	989	989	989	0
164	20231123	163400	232213939	989	989	989	989	0
165	20231123	163300	232213939	989	989	989	989	0
166	20231123	163200	232213939	989	989	989	989	0
167	20231123	163100	232213939	989	989	989	989	0
168	20231123	163000	232213939	989	989	989	989	0
169	20231123	162900	232213939	989	989	989	989	0
170	20231123	162800	232213939	989	989	989	989	0
171	20231123	162700	232213939	989	989	989	989	0
172	20231123	162600	232213939	989	989	989	989	0
173	20231123	162500	232213939	989	989	989	989	0
174	20231123	162400	232213939	989	989	989	989	0
175	20231123	162300	232213939	989	989	989	989	0
176	20231123	162200	232213939	989	989	989	989	0
177	20231123	162100	232213939	989	989	989	989	0
178	20231123	162000	232213939	989	989	989	989	0
179	20231123	161900	232213939	989	989	989	989	0
180	20231123	161800	232213939	989	989	989	989	0
181	20231123	161700	232213939	989	989	989	989	0
182	20231123	161600	232213939	989	989	989	989	19885
183	20231123	161500	232213939	989	989	989	989	0
184	20231123	161400	232213939	989	989	989	989	0
185	20231123	161300	232213939	989	989	989	989	0
186	20231123	161200	232213939	989	989	989	989	0
187	20231123	161100	232213939	989	989	989	989	0
188	20231123	161000	232213939	989	989	989	989	0
189	20231123	160900	232213939	989	989	989	989	0
190	20231123	160800	232213939	989	989	989	989	0
191	20231123	160700	232213939	989	989	989	989	0
192	20231123	160600	232213939	989	989	989	989	0
193	20231123	160500	232213939	989	989	989	989	0
194	20231123	160400	232213939	989	989	989	989	0
195	20231123	160300	232213939	989	989	989	989	0
196	20231123	160200	232213939	989	989	989	989	0
197	20231123	160100	232213939	989	989	989	989	0
198	20231123	160000	232213939	989	989	989	989	0
199	20231123	155900	232213939	989	989	989	989	0
200	20231123	155800	232213939	989	989	989	989	0
201	20231123	155700	232213939	989	989	989	989	0
202	20231123	155600	232213939	989	989	989	989	0
203	20231123	155500	232213939	989	989	989	989	0
204	20231123	155400	232213939	989	989	989	989	0
205	20231123	155300	232213939	989	989	989	989	0
206	20231123	155200	232213939	989	989	989	989	0
207	20231123	155100	232213939	989	989	989	989	0
208	20231123	155000	232213939	989	989	989	989	0
209	20231123	154900	232213939	989	989	989	989	0
210	20231123	154800	232213939	989	989	989	989	0
211	20231123	154700	232213939	989	989	989	989	0
212	20231123	154600	232213939	989	989	989	989	19885
213	20231123	154500	232213939	989	989	989	989	0
214	20231123	154400	232213939	989	989	989	989	0
215	20231123	154300	232213939	989	989	989	989	0
216	20231123	154200	232213939	989	989	989	989	0
217	20231123	154100	232213939	989	989	989	989	0
218	20231123	154000	232213939	989	989	989	989	0
219	20231123	153900	232213939	989	989	989	989	0
220	20231123	153800	232213939	989	989	989	989	0
221	20231123	153700	232213939	989	989	989	989	0
222	20231123	153600	232213939	989	989	989	989	0
223	20231123	153500	232213939	989	989	989	989	0
224	20231123	153400	232213939	989	989	989	989	0
225	20231123	153300	232213939	989	989	989	989	0
226	20231123	153200	232213939	989	989	989	989	0
227	20231123	153100	232213939	989	989	989	989	0
228	20231123	153000	232213939	989	989	989	989	19885
229	20231123	152900	212547674	993	993	993	993	0
230	20231123	152800	212547674	993	993	993	993	0
231	20231123	152700	212547674	993	993	993	993	0
232	20231123	152600	212547674	993	993	993	993	0
233	20231123	152500	212547674	993	993	993	993	0
234	20231123	152400	212547674	993	993	993	993	0
235	20231123	152300	212547674	993	993	993	993	0
236	20231123	152200	212547674	993	993	993	993	0
237	20231123	152100	212547674	993	993	993	993	0
238	20231123	152000	212547674	993	993	993	993	0
239	20231123	151900	212547674	993	989	993	989	5000
240	20231123	151800	207590929	990	987	990	983	1231
241	20231123	151700	206378442	988	988	988	988	2009
242	20231123	151600	204393550	988	990	990	988	13
243	20231123	151500	204380682	990	990	990	990	0
244	20231123	151400	204380682	990	990	990	990	0
245	20231123	151300	204380682	990	990	990	990	0
246	20231123	151200	204380682	990	989	990	989	40
247	20231123	151100	204341101	988	988	988	988	1
248	20231123	151000	204340113	990	990	990	990	0
249	20231123	150900	204340113	990	989	990	983	1813
250	20231123	150800	202554189	989	989	989	989	28
251	20231123	150700	202526497	989	989	989	989	20
252	20231123	150600	202506717	991	991	991	991	0
253	20231123	150500	202506717	991	991	991	991	0
254	20231123	150400	202506717	991	991	991	991	0
255	20231123	150300	202506717	991	991	991	991	0
256	20231123	150200	202506717	991	991	991	991	2
257	20231123	150100	202504735	991	991	991	991	0
258	20231123	150000	202504735	991	991	991	991	5
259	20231123	145900	202499780	991	988	991	985	191
260	20231123	145800	202311535	992	992	992	992	0
261	20231123	145700	202311535	992	992	992	992	0
262	20231123	145600	202311535	992	992	992	992	0
263	20231123	145500	202311535	992	992	992	988	3
264	20231123	145400	202308563	992	988	992	988	5
265	20231123	145300	202303619	987	987	987	987	0
266	20231123	145200	202303619	987	987	987	987	1
267	20231123	145100	202302632	993	993	993	993	0
268	20231123	145000	202302632	993	993	993	993	0
269	20231123	144900	202302632	993	990	993	990	2691
270	20231123	144800	199636621	990	990	990	990	0
271	20231123	144700	199636621	990	990	990	986	1002
272	20231123	144600	198644645	990	990	990	990	1
273	20231123	144500	198643655	983	983	983	983	0
274	20231123	144400	198643655	983	990	991	983	27
275	20231123	144300	198616937	983	983	983	983	5
276	20231123	144200	198612022	983	983	983	983	0
277	20231123	144100	198612022	983	983	983	983	1
278	20231123	144000	198611039	990	989	990	989	2
279	20231123	143900	198609060	983	983	983	983	0
280	20231123	143800	198609060	983	989	990	983	3136
281	20231123	143700	195504527	990	990	990	990	0
282	20231123	143600	195504527	990	990	990	990	0
283	20231123	143500	195504527	990	983	990	983	3
284	20231123	143400	195501565	990	989	990	989	20
285	20231123	143300	195481783	983	983	983	983	1
286	20231123	143200	195480800	990	989	990	989	2
287	20231123	143100	195478821	983	990	990	983	6
288	20231123	143000	195472900	990	990	990	990	400
289	20231123	142900	195076900	990	990	990	990	0
290	20231123	142800	195076900	990	990	990	990	0
291	20231123	142700	195076900	990	983	990	983	2028
292	20231123	142600	193083218	983	983	983	983	0
293	20231123	142500	193083218	983	989	989	983	4
294	20231123	142400	193079268	983	983	983	983	0
295	20231123	142300	193079268	983	983	983	983	1
296	20231123	142200	193078285	990	983	990	983	2
297	20231123	142100	193076312	990	990	990	990	0
298	20231123	142000	193076312	990	990	990	990	1
299	20231123	141900	193075322	983	983	983	983	0
300	20231123	141800	193075322	983	990	990	983	36
301	20231123	141700	193039689	990	990	990	990	0
302	20231123	141600	193039689	990	988	990	988	11
303	20231123	141500	193028801	990	989	990	989	20
304	20231123	141400	193009019	988	986	988	986	5604
305	20231123	141300	187480455	985	985	985	985	5516
306	20231123	141200	182047195	981	981	981	981	0
307	20231123	141100	182047195	981	981	981	981	1
308	20231123	141000	182046214	981	981	981	981	0
309	20231123	140900	182046214	981	982	982	981	710
310	20231123	140800	181349674	985	985	985	985	500
311	20231123	140700	180857174	984	984	984	984	0
312	20231123	140600	180857174	984	984	984	984	77
313	20231123	140500	180781406	984	984	984	984	0
314	20231123	140400	180781406	984	984	984	984	70
315	20231123	140300	180712526	984	984	984	984	0
316	20231123	140200	180712526	984	984	984	984	2
317	20231123	140100	180710558	980	980	980	980	1
318	20231123	140000	180709578	983	983	983	983	0
319	20231123	135900	180709578	983	983	983	983	0
320	20231123	135800	180709578	983	984	984	983	2
321	20231123	135700	180707611	979	979	979	979	0
322	20231123	135600	180707611	979	979	979	979	1
323	20231123	135500	180706632	979	979	979	979	0
324	20231123	135400	180706632	979	979	979	979	0
325	20231123	135300	180706632	979	979	979	979	0
326	20231123	135200	180706632	979	980	980	979	10000
327	20231123	135100	170915882	980	983	983	980	3997
328	20231123	135000	166994668	985	985	985	985	0
329	20231123	134900	166994668	985	985	985	985	3
330	20231123	134800	166991713	985	985	985	985	1
331	20231123	134700	166990728	983	983	983	983	0
332	20231123	134600	166990728	983	983	983	983	1
333	20231123	134500	166989745	984	984	984	984	0
334	20231123	134400	166989745	984	984	984	984	1398
335	20231123	134300	165614113	983	983	983	983	100
336	20231123	134200	165515813	980	980	980	980	1
337	20231123	134100	165514833	981	981	981	981	1000
338	20231123	134000	164533833	980	980	980	980	0
339	20231123	133900	164533833	980	980	980	980	0
340	20231123	133800	164533833	980	980	980	980	12568
341	20231123	133700	152217193	980	981	981	980	11000
342	20231123	133600	141434803	984	984	984	984	0
343	20231123	133500	141434803	984	984	984	984	0
344	20231123	133400	141434803	984	984	984	984	0
345	20231123	133300	141434803	984	984	984	984	1
346	20231123	133200	141433819	984	981	984	981	1002
347	20231123	133100	140450852	981	981	981	981	0
348	20231123	133000	140450852	981	981	981	981	0
349	20231123	132900	140450852	981	981	981	981	0
350	20231123	132800	140450852	981	981	981	981	0
351	20231123	132700	140450852	981	981	981	981	0
352	20231123	132600	140450852	981	981	981	981	0
353	20231123	132500	140450852	981	981	981	981	0
354	20231123	132400	140450852	981	981	981	981	0
355	20231123	132300	140450852	981	983	983	981	1000
356	20231123	132200	139469698	983	983	983	983	0
357	20231123	132100	139469698	983	983	983	983	0
358	20231123	132000	139469698	983	983	983	983	0
359	20231123	131900	139469698	983	983	983	983	0
360	20231123	131800	139469698	983	983	983	983	0
361	20231123	131700	139469698	983	983	983	983	10
362	20231123	131600	139459868	983	983	983	983	1
363	20231123	131500	139458885	986	986	986	986	0
364	20231123	131400	139458885	986	986	986	986	0
365	20231123	131300	139458885	986	986	986	986	0
366	20231123	131200	139458885	986	986	986	986	0
367	20231123	131100	139458885	986	986	986	986	0
368	20231123	131000	139458885	986	986	986	986	0
369	20231123	130900	139458885	986	986	986	986	0
370	20231123	130800	139458885	986	985	986	985	172
371	20231123	130700	139289464	985	985	985	985	0
372	20231123	130600	139289464	985	985	985	985	0
373	20231123	130500	139289464	985	985	985	985	0
374	20231123	130400	139289464	985	985	985	985	0
375	20231123	130300	139289464	985	985	985	985	0
376	20231123	130200	139289464	985	985	985	985	0
377	20231123	130100	139289464	985	985	985	985	0
378	20231123	130000	139289464	985	985	985	985	0
379	20231123	125900	139289464	985	985	985	985	0
380	20231123	125800	139289464	985	985	985	985	0
381	20231123	125700	139289464	985	985	985	985	0
382	20231123	125600	139289464	985	985	985	985	0
383	20231123	125500	139289464	985	985	985	985	0
384	20231123	125400	139289464	985	985	985	985	0
385	20231123	125300	139289464	985	985	985	985	0
386	20231123	125200	139289464	985	985	985	985	0
387	20231123	125100	139289464	985	985	985	985	0
388	20231123	125000	139289464	985	985	985	985	0
389	20231123	124900	139289464	985	985	985	985	0
390	20231123	124800	139289464	985	985	985	985	0
391	20231123	124700	139289464	985	985	985	985	0
392	20231123	124600	139289464	985	985	985	985	0
393	20231123	124500	139289464	985	985	985	985	1358
394	20231123	124400	137951834	986	985	986	985	64
395	20231123	124300	137888793	985	985	985	985	1054
396	20231123	124200	136850603	985	985	985	985	0
397	20231123	124100	136850603	985	985	985	985	5
398	20231123	124000	136845678	985	985	985	985	0
399	20231123	123900	136845678	985	985	985	985	0
400	20231123	123800	136845678	985	985	985	985	0
401	20231123	123700	136845678	985	985	985	985	1
402	20231123	123600	136844693	981	981	981	981	9
403	20231123	123500	136835864	985	985	985	985	0
404	20231123	123400	136835864	985	985	985	985	1
405	20231123	123300	136834879	981	981	981	981	0
406	20231123	123200	136834879	981	981	981	981	416
407	20231123	123100	136426783	985	985	985	985	0
408	20231123	123000	136426783	985	985	985	985	0
409	20231123	122900	136426783	985	985	985	985	0
410	20231123	122800	136426783	985	985	985	985	0
411	20231123	122700	136426783	985	985	985	985	0
412	20231123	122600	136426783	985	985	985	985	0
413	20231123	122500	136426783	985	985	985	985	10
414	20231123	122400	136416933	980	981	981	980	381
415	20231123	122300	136043331	985	985	985	985	0
416	20231123	122200	136043331	985	985	985	985	20
417	20231123	122100	136023631	985	985	985	985	0
418	20231123	122000	136023631	985	985	985	985	0
419	20231123	121900	136023631	985	985	985	985	0
420	20231123	121800	136023631	985	985	985	985	0
421	20231123	121700	136023631	985	985	985	985	0
422	20231123	121600	136023631	985	985	985	985	0
423	20231123	121500	136023631	985	985	985	985	0
424	20231123	121400	136023631	985	985	985	985	0
425	20231123	121300	136023631	985	985	985	985	0
426	20231123	121200	136023631	985	985	985	985	0
427	20231123	121100	136023631	985	985	985	985	0
428	20231123	121000	136023631	985	985	985	985	3
429	20231123	120900	136020676	985	985	985	985	0
430	20231123	120800	136020676	985	985	985	985	0
431	20231123	120700	136020676	985	985	985	985	0
432	20231123	120600	136020676	985	985	985	985	0
433	20231123	120500	136020676	985	985	985	985	25
434	20231123	120400	135996051	985	985	985	985	0
435	20231123	120300	135996051	985	985	985	985	102
436	20231123	120200	135895581	980	980	980	980	2514
437	20231123	120100	133431861	985	985	985	985	0
438	20231123	120000	133431861	985	985	985	985	1
439	20231123	115900	133430876	980	980	980	980	4973
440	20231123	115800	128557336	981	981	981	981	28
441	20231123	115700	128529868	983	983	983	983	121
442	20231123	115600	128410925	983	983	983	983	0
443	20231123	115500	128410925	983	983	983	983	0
444	20231123	115400	128410925	983	983	983	983	0
445	20231123	115300	128410925	983	983	983	983	0
446	20231123	115200	128410925	983	983	983	983	0
447	20231123	115100	128410925	983	983	983	983	0
448	20231123	115000	128410925	983	983	983	983	0
449	20231123	114900	128410925	983	983	983	983	1
450	20231123	114800	128409942	983	983	983	983	0
451	20231123	114700	128409942	983	983	983	983	0
452	20231123	114600	128409942	983	983	983	983	1
453	20231123	114500	128408959	983	983	983	983	1
454	20231123	114400	128407976	983	983	983	983	0
455	20231123	114300	128407976	983	983	983	983	0
456	20231123	114200	128407976	983	983	983	983	0
457	20231123	114100	128407976	983	983	983	983	1
458	20231123	114000	128406993	986	986	986	986	0
459	20231123	113900	128406993	986	982	986	982	2
460	20231123	113800	128405025	987	987	987	987	0
461	20231123	113700	128405025	987	987	987	987	0
462	20231123	113600	128405025	987	987	987	987	0
463	20231123	113500	128405025	987	987	987	987	1
464	20231123	113400	128404038	981	987	987	981	1501
465	20231123	113300	126931423	982	983	983	982	1500
466	20231123	113200	125458256	983	983	983	983	0
467	20231123	113100	125458256	983	983	983	983	0
468	20231123	113000	125458256	983	983	983	983	1
469	20231123	112900	125457273	987	987	987	987	0
470	20231123	112800	125457273	987	987	987	987	0
471	20231123	112700	125457273	987	987	987	987	1
472	20231123	112600	125456286	983	984	984	983	2
473	20231123	112500	125454319	983	983	983	983	0
474	20231123	112400	125454319	983	983	983	983	0
475	20231123	112300	125454319	983	983	983	983	0
476	20231123	112200	125454319	983	985	987	983	55
477	20231123	112100	125400092	982	982	982	982	0
478	20231123	112000	125400092	982	982	982	982	0
479	20231123	111900	125400092	982	982	982	982	0
480	20231123	111800	125400092	982	982	982	982	0
481	20231123	111700	125400092	982	984	984	982	3
482	20231123	111600	125397143	985	985	985	985	37
483	20231123	111500	125360698	985	986	986	985	12
484	20231123	111400	125348877	982	982	982	982	0
485	20231123	111300	125348877	982	982	982	982	0
486	20231123	111200	125348877	982	982	982	982	0
487	20231123	111100	125348877	982	982	982	982	0
488	20231123	111000	125348877	982	983	983	982	2
489	20231123	110900	125346912	984	984	986	984	15017
490	20231123	110800	110565670	982	982	982	982	1
491	20231123	110700	110564688	984	984	984	984	1
492	20231123	110600	110563704	984	984	984	984	1
493	20231123	110500	110562720	982	983	983	982	2
494	20231123	110400	110560755	984	984	984	984	1
495	20231123	110300	110559771	982	983	983	982	2
496	20231123	110200	110557806	984	984	984	984	0
497	20231123	110100	110557806	984	984	984	984	1
498	20231123	110000	110556822	984	984	984	984	1
499	20231123	105900	110555838	982	982	982	982	0
500	20231123	105800	110555838	982	983	983	982	512
501	20231123	105700	110052543	983	981	983	981	2
502	20231123	105600	110050579	981	981	981	981	0
503	20231123	105500	110050579	981	981	981	981	0
504	20231123	105400	110050579	981	982	983	981	3
505	20231123	105300	110047633	980	980	980	980	16
506	20231123	105200	110031953	980	981	982	980	2519
507	20231123	105100	107560297	980	980	980	980	11
508	20231123	105000	107549517	981	981	981	981	0
509	20231123	104900	107549517	981	981	981	981	0
510	20231123	104800	107549517	981	980	981	980	15777
511	20231123	104700	92087740	980	981	981	980	2
512	20231123	104600	92085779	982	982	982	982	0
513	20231123	104500	92085779	982	982	982	982	1
514	20231123	104400	92084797	977	978	978	977	2
515	20231123	104300	92082842	978	978	978	978	5
516	20231123	104200	92077952	978	980	980	977	2848
517	20231123	104100	89294125	978	978	978	978	0
518	20231123	104000	89294125	978	978	978	978	0
519	20231123	103900	89294125	978	978	978	978	1
520	20231123	103800	89293147	984	984	984	984	0
521	20231123	103700	89293147	984	984	984	984	0
522	20231123	103600	89293147	984	984	984	984	0
523	20231123	103500	89293147	984	984	984	984	0
524	20231123	103400	89293147	984	984	984	984	0
525	20231123	103300	89293147	984	983	984	983	20
526	20231123	103200	89273485	977	977	977	977	20
527	20231123	103100	89253945	984	983	984	983	19
528	20231123	103000	89235267	984	984	984	984	0
529	20231123	102900	89235267	984	984	984	984	0
530	20231123	102800	89235267	984	980	984	976	7212
531	20231123	102700	82188803	980	980	980	980	0
532	20231123	102600	82188803	980	980	980	980	2001
533	20231123	102500	80227823	980	980	980	980	0
534	20231123	102400	80227823	980	980	980	980	10
535	20231123	102300	80218023	984	980	984	980	3
536	20231123	102200	80215075	984	980	984	980	2
537	20231123	102100	80213111	980	980	980	980	0
538	20231123	102000	80213111	980	980	980	980	0
539	20231123	101900	80213111	980	980	980	980	1
540	20231123	101800	80212131	980	980	980	980	50
541	20231123	101700	80163131	980	980	980	980	0
542	20231123	101600	80163131	980	980	980	980	15
543	20231123	101500	80148431	980	980	980	980	0
544	20231123	101400	80148431	980	980	980	980	0
545	20231123	101300	80148431	980	980	984	980	22
546	20231123	101200	80126809	980	980	980	980	0
547	20231123	101100	80126809	980	980	980	980	0
548	20231123	101000	80126809	980	980	980	980	0
549	20231123	100900	80126809	980	981	981	980	1000
550	20231123	100800	79146779	981	984	984	981	2
551	20231123	100700	79144814	980	980	980	980	0
552	20231123	100600	79144814	980	982	982	980	3
553	20231123	100500	79141871	984	979	984	979	2
554	20231123	100400	79139908	983	983	983	983	0
555	20231123	100300	79139908	983	980	983	980	274
556	20231123	100200	78870569	983	983	983	983	0
557	20231123	100100	78870569	983	981	983	976	25001
558	20231123	100000	54449301	984	984	984	984	1
559	20231123	095900	54448317	984	984	984	984	600
560	20231123	095800	53857917	983	983	983	983	403
561	20231123	095700	53461768	983	983	983	983	0
562	20231123	095600	53461768	983	983	983	983	0
563	20231123	095500	53461768	983	983	983	983	0
564	20231123	095400	53461768	983	982	983	982	4
565	20231123	095300	53457839	980	980	980	980	1
566	20231123	095200	53456859	983	983	983	983	2
567	20231123	095100	53454893	980	980	983	980	103
568	20231123	095000	53353750	980	978	980	978	8379
569	20231123	094900	45147334	980	980	980	980	0
570	20231123	094800	45147334	980	980	980	980	0
571	20231123	094700	45147334	980	980	980	980	0
572	20231123	094600	45147334	980	980	980	980	0
573	20231123	094500	45147334	980	980	980	980	1
574	20231123	094400	45146354	980	980	980	980	0
575	20231123	094300	45146354	980	980	980	980	0
576	20231123	094200	45146354	980	980	980	980	0
577	20231123	094100	45146354	980	980	980	980	0
578	20231123	094000	45146354	980	980	980	980	0
579	20231123	093900	45146354	980	979	980	979	5
580	20231123	093800	45141456	980	980	980	980	1
581	20231123	093700	45140476	980	979	980	979	1001
582	20231123	093600	44159497	980	979	980	979	1501
583	20231123	093500	42688709	979	981	981	979	5236
584	20231123	093400	37559358	983	983	983	983	0
585	20231123	093300	37559358	983	983	983	983	2
586	20231123	093200	37557392	983	983	983	983	1
587	20231123	093100	37556409	983	983	983	983	2
588	20231123	093000	37554443	984	984	984	984	0
589	20231123	092900	37554443	984	981	984	981	27
590	20231123	092800	37527923	980	980	981	980	982
591	20231123	092700	36565253	980	979	980	979	911
592	20231123	092600	35673045	980	978	980	976	1071
593	20231123	092500	34625496	976	976	976	976	14549
594	20231123	092400	20425672	976	975	976	975	1105
595	20231123	092300	19348162	975	975	975	974	329
596	20231123	092200	19027416	975	975	975	975	548
597	20231123	092100	18493116	975	975	975	975	4025
598	20231123	092000	14568741	976	976	976	976	3
599	20231123	091900	14565813	976	976	978	975	193
600	20231123	091800	14377540	976	976	976	976	10
601	20231123	091700	14367780	975	978	978	975	637
602	20231123	091600	13746574	978	977	979	976	4149
603	20231123	091500	9694184	977	976	977	974	2122
604	20231123	091400	7623179	976	976	976	976	13
605	20231123	091300	7610491	976	976	976	976	40
606	20231123	091200	7571451	976	979	979	976	159
607	20231123	091100	7415946	980	980	980	980	4
608	20231123	091000	7412026	980	980	980	980	0
609	20231123	090900	7412026	980	980	980	980	100
610	20231123	090800	7314026	980	978	980	978	3
611	20231123	090700	7311090	978	978	978	978	2
612	20231123	090600	7309134	980	980	980	980	0
613	20231123	090500	7309134	980	980	980	980	0
614	20231123	090400	7309134	980	983	983	980	7345
615	20231123	090300	103379	994	994	994	994	0
616	20231123	090200	103379	994	994	994	994	0
617	20231123	090100	103379	994	994	994	994	0
618	20231123	090000	103379	994	994	994	994	101