KissMeData/012280/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	185300	181130770	980	980	980	980	2338
3	20231123	185200	181130770	980	980	980	980	0
4	20231123	185100	181130770	980	980	980	980	0
5	20231123	185000	181130770	980	980	980	980	0
6	20231123	184900	181130770	980	980	980	980	0
7	20231123	184800	181130770	980	980	980	980	0
8	20231123	184700	181130770	980	980	980	980	0
9	20231123	184600	181130770	980	980	980	980	0
10	20231123	184500	181130770	980	980	980	980	0
11	20231123	184400	181130770	980	980	980	980	0
12	20231123	184300	181130770	980	980	980	980	0
13	20231123	184200	181130770	980	980	980	980	0
14	20231123	184100	181130770	980	980	980	980	0
15	20231123	184000	181130770	980	980	980	980	0
16	20231123	183900	181130770	980	980	980	980	0
17	20231123	183800	181130770	980	980	980	980	0
18	20231123	183700	181130770	980	980	980	980	0
19	20231123	183600	181130770	980	980	980	980	0
20	20231123	183500	181130770	980	980	980	980	0
21	20231123	183400	181130770	980	980	980	980	0
22	20231123	183300	181130770	980	980	980	980	0
23	20231123	183200	181130770	980	980	980	980	0
24	20231123	183100	181130770	980	980	980	980	0
25	20231123	183000	181130770	980	980	980	980	0
26	20231123	182900	181130770	980	980	980	980	0
27	20231123	182800	181130770	980	980	980	980	0
28	20231123	182700	181130770	980	980	980	980	0
29	20231123	182600	181130770	980	980	980	980	0
30	20231123	182500	181130770	980	980	980	980	0
31	20231123	182400	181130770	980	980	980	980	0
32	20231123	182300	181130770	980	980	980	980	2338
33	20231123	182200	181130770	980	980	980	980	0
34	20231123	182100	181130770	980	980	980	980	0
35	20231123	182000	181130770	980	980	980	980	0
36	20231123	181900	181130770	980	980	980	980	0
37	20231123	181800	181130770	980	980	980	980	0
38	20231123	181700	181130770	980	980	980	980	0
39	20231123	181600	181130770	980	980	980	980	0
40	20231123	181500	181130770	980	980	980	980	0
41	20231123	181400	181130770	980	980	980	980	0
42	20231123	181300	181130770	980	980	980	980	0
43	20231123	181200	181130770	980	980	980	980	0
44	20231123	181100	181130770	980	980	980	980	0
45	20231123	181000	181130770	980	980	980	980	0
46	20231123	180900	181130770	980	980	980	980	0
47	20231123	180800	181130770	980	980	980	980	0
48	20231123	180700	181130770	980	980	980	980	0
49	20231123	180600	181130770	980	980	980	980	0
50	20231123	180500	181130770	980	980	980	980	0
51	20231123	180400	181130770	980	980	980	980	0
52	20231123	180300	181130770	980	980	980	980	0
53	20231123	180200	181130770	980	980	980	980	0
54	20231123	180100	181130770	980	980	980	980	0
55	20231123	180000	181130770	980	980	980	980	0
56	20231123	175900	181130770	980	980	980	980	0
57	20231123	175800	181130770	980	980	980	980	0
58	20231123	175700	181130770	980	980	980	980	0
59	20231123	175600	181130770	980	980	980	980	0
60	20231123	175500	181130770	980	980	980	980	0
61	20231123	175400	181130770	980	980	980	980	0
62	20231123	175300	181130770	980	980	980	980	2338
63	20231123	175200	181130770	980	980	980	980	0
64	20231123	175100	181130770	980	980	980	980	0
65	20231123	175000	181130770	980	980	980	980	0
66	20231123	174900	181130770	980	980	980	980	0
67	20231123	174800	181130770	980	980	980	980	0
68	20231123	174700	181130770	980	980	980	980	0
69	20231123	174600	181130770	980	980	980	980	0
70	20231123	174500	181130770	980	980	980	980	0
71	20231123	174400	181130770	980	980	980	980	0
72	20231123	174300	181130770	980	980	980	980	0
73	20231123	174200	181130770	980	980	980	980	0
74	20231123	174100	181130770	980	980	980	980	0
75	20231123	174000	181130770	980	980	980	980	0
76	20231123	173900	181130770	980	980	980	980	0
77	20231123	173800	181130770	980	980	980	980	0
78	20231123	173700	181130770	980	980	980	980	0
79	20231123	173600	181130770	980	980	980	980	0
80	20231123	173500	181130770	980	980	980	980	0
81	20231123	173400	181130770	980	980	980	980	0
82	20231123	173300	181130770	980	980	980	980	0
83	20231123	173200	181130770	980	980	980	980	0
84	20231123	173100	181130770	980	980	980	980	0
85	20231123	173000	181130770	980	980	980	980	0
86	20231123	172900	181130770	980	980	980	980	0
87	20231123	172800	181130770	980	980	980	980	0
88	20231123	172700	181130770	980	980	980	980	0
89	20231123	172600	181130770	980	980	980	980	0
90	20231123	172500	181130770	980	980	980	980	0
91	20231123	172400	181130770	980	980	980	980	0
92	20231123	172300	181130770	980	980	980	980	2338
93	20231123	172200	181130770	980	980	980	980	0
94	20231123	172100	181130770	980	980	980	980	0
95	20231123	172000	181130770	980	980	980	980	0
96	20231123	171900	181130770	980	980	980	980	0
97	20231123	171800	181130770	980	980	980	980	0
98	20231123	171700	181130770	980	980	980	980	0
99	20231123	171600	181130770	980	980	980	980	0
100	20231123	171500	181130770	980	980	980	980	0
101	20231123	171400	181130770	980	980	980	980	0
102	20231123	171300	181130770	980	980	980	980	0
103	20231123	171200	181130770	980	980	980	980	0
104	20231123	171100	181130770	980	980	980	980	0
105	20231123	171000	181130770	980	980	980	980	0
106	20231123	170900	181130770	980	980	980	980	0
107	20231123	170800	181130770	980	980	980	980	0
108	20231123	170700	181130770	980	980	980	980	0
109	20231123	170600	181130770	980	980	980	980	0
110	20231123	170500	181130770	980	980	980	980	0
111	20231123	170400	181130770	980	980	980	980	0
112	20231123	170300	181130770	980	980	980	980	0
113	20231123	170200	181130770	980	980	980	980	0
114	20231123	170100	181130770	980	980	980	980	0
115	20231123	170000	181130770	980	980	980	980	0
116	20231123	165900	181130770	980	980	980	980	0
117	20231123	165800	181130770	980	980	980	980	0
118	20231123	165700	181130770	980	980	980	980	0
119	20231123	165600	181130770	980	980	980	980	0
120	20231123	165500	181130770	980	980	980	980	0
121	20231123	165400	181130770	980	980	980	980	0
122	20231123	165300	181130770	980	980	980	980	2338
123	20231123	165200	181130770	980	980	980	980	0
124	20231123	165100	181130770	980	980	980	980	0
125	20231123	165000	181130770	980	980	980	980	0
126	20231123	164900	181130770	980	980	980	980	0
127	20231123	164800	181130770	980	980	980	980	0
128	20231123	164700	181130770	980	980	980	980	0
129	20231123	164600	181130770	980	980	980	980	0
130	20231123	164500	181130770	980	980	980	980	0
131	20231123	164400	181130770	980	980	980	980	0
132	20231123	164300	181130770	980	980	980	980	0
133	20231123	164200	181130770	980	980	980	980	0
134	20231123	164100	181130770	980	980	980	980	0
135	20231123	164000	181130770	980	980	980	980	0
136	20231123	163900	181130770	980	980	980	980	0
137	20231123	163800	181130770	980	980	980	980	0
138	20231123	163700	181130770	980	980	980	980	0
139	20231123	163600	181130770	980	980	980	980	0
140	20231123	163500	181130770	980	980	980	980	0
141	20231123	163400	181130770	980	980	980	980	0
142	20231123	163300	181130770	980	980	980	980	0
143	20231123	163200	181130770	980	980	980	980	0
144	20231123	163100	181130770	980	980	980	980	0
145	20231123	163000	181130770	980	980	980	980	0
146	20231123	162900	181130770	980	980	980	980	0
147	20231123	162800	181130770	980	980	980	980	0
148	20231123	162700	181130770	980	980	980	980	0
149	20231123	162600	181130770	980	980	980	980	0
150	20231123	162500	181130770	980	980	980	980	0
151	20231123	162400	181130770	980	980	980	980	0
152	20231123	162300	181130770	980	980	980	980	2338
153	20231123	162200	181130770	980	980	980	980	0
154	20231123	162100	181130770	980	980	980	980	0
155	20231123	162000	181130770	980	980	980	980	0
156	20231123	161900	181130770	980	980	980	980	0
157	20231123	161800	181130770	980	980	980	980	0
158	20231123	161700	181130770	980	980	980	980	0
159	20231123	161600	181130770	980	980	980	980	0
160	20231123	161500	181130770	980	980	980	980	0
161	20231123	161400	181130770	980	980	980	980	0
162	20231123	161300	181130770	980	980	980	980	0
163	20231123	161200	181130770	980	980	980	980	0
164	20231123	161100	181130770	980	980	980	980	0
165	20231123	161000	181130770	980	980	980	980	0
166	20231123	160900	181130770	980	980	980	980	0
167	20231123	160800	181130770	980	980	980	980	0
168	20231123	160700	181130770	980	980	980	980	0
169	20231123	160600	181130770	980	980	980	980	0
170	20231123	160500	181130770	980	980	980	980	0
171	20231123	160400	181130770	980	980	980	980	0
172	20231123	160300	181130770	980	980	980	980	0
173	20231123	160200	181130770	980	980	980	980	0
174	20231123	160100	181130770	980	980	980	980	0
175	20231123	160000	181130770	980	980	980	980	0
176	20231123	155900	181130770	980	980	980	980	0
177	20231123	155800	181130770	980	980	980	980	0
178	20231123	155700	181130770	980	980	980	980	0
179	20231123	155600	181130770	980	980	980	980	0
180	20231123	155500	181130770	980	980	980	980	0
181	20231123	155400	181130770	980	980	980	980	0
182	20231123	155300	181130770	980	980	980	980	2338
183	20231123	155200	181130770	980	980	980	980	0
184	20231123	155100	181130770	980	980	980	980	0
185	20231123	155000	181130770	980	980	980	980	0
186	20231123	154900	181130770	980	980	980	980	0
187	20231123	154800	181130770	980	980	980	980	0
188	20231123	154700	181130770	980	980	980	980	0
189	20231123	154600	181130770	980	980	980	980	0
190	20231123	154500	181130770	980	980	980	980	0
191	20231123	154400	181130770	980	980	980	980	0
192	20231123	154300	181130770	980	980	980	980	0
193	20231123	154200	181130770	980	980	980	980	0
194	20231123	154100	181130770	980	980	980	980	0
195	20231123	154000	181130770	980	980	980	980	0
196	20231123	153900	181130770	980	980	980	980	0
197	20231123	153800	181130770	980	980	980	980	0
198	20231123	153700	181130770	980	980	980	980	0
199	20231123	153600	181130770	980	980	980	980	0
200	20231123	153500	181130770	980	980	980	980	0
201	20231123	153400	181130770	980	980	980	980	0
202	20231123	153300	181130770	980	980	980	980	0
203	20231123	153200	181130770	980	980	980	980	0
204	20231123	153100	181130770	980	980	980	980	0
205	20231123	153000	181130770	980	980	980	980	2338
206	20231123	152900	178839530	965	965	965	965	0
207	20231123	152800	178839530	965	965	965	965	0
208	20231123	152700	178839530	965	965	965	965	0
209	20231123	152600	178839530	965	965	965	965	0
210	20231123	152500	178839530	965	965	965	965	0
211	20231123	152400	178839530	965	965	965	965	0
212	20231123	152300	178839530	965	965	965	965	0
213	20231123	152200	178839530	965	965	965	965	0
214	20231123	152100	178839530	965	965	965	965	0
215	20231123	152000	178839530	965	965	965	965	0
216	20231123	151900	178839530	965	965	965	965	221
217	20231123	151800	178626265	965	969	969	965	1298
218	20231123	151700	177371253	969	970	970	969	363
219	20231123	151600	177019341	970	974	974	970	4510
220	20231123	151500	172637700	975	979	979	975	1544
221	20231123	151400	171129231	979	984	984	978	473
222	20231123	151300	170666168	986	981	989	980	20511
223	20231123	151200	150416609	981	981	981	981	100
224	20231123	151100	150318509	981	981	981	981	1
225	20231123	151000	150317528	982	981	982	981	24
226	20231123	150900	150293980	982	981	982	981	11
227	20231123	150800	150283186	982	978	982	978	26
228	20231123	150700	150257708	981	978	981	978	192
229	20231123	150600	150069923	981	978	981	977	61
230	20231123	150500	150010303	978	978	978	978	98
231	20231123	150400	149914459	978	978	978	978	69
232	20231123	150300	149846977	977	978	978	977	336
233	20231123	150200	149518372	978	978	978	978	10
234	20231123	150100	149508592	978	978	978	978	3
235	20231123	150000	149505658	983	983	983	983	10
236	20231123	145900	149495828	983	983	983	983	0
237	20231123	145800	149495828	983	983	983	983	0
238	20231123	145700	149495828	983	983	983	983	0
239	20231123	145600	149495828	983	983	983	983	16
240	20231123	145500	149480100	983	983	983	983	8
241	20231123	145400	149472236	982	982	982	982	0
242	20231123	145300	149472236	982	980	982	980	1025
243	20231123	145200	148465692	980	980	982	980	210
244	20231123	145100	148259886	982	982	982	975	618
245	20231123	145000	147655401	982	982	982	982	70
246	20231123	144900	147586661	982	982	982	982	1871
247	20231123	144800	145749339	982	982	982	982	0
248	20231123	144700	145749339	982	982	982	982	0
249	20231123	144600	145749339	982	982	982	982	13
250	20231123	144500	145736573	982	982	982	982	12
251	20231123	144400	145724789	981	983	984	981	265
252	20231123	144300	145464814	984	984	984	984	57
253	20231123	144200	145408726	984	984	984	984	5
254	20231123	144100	145403806	979	979	979	979	20
255	20231123	144000	145384226	984	984	984	984	0
256	20231123	143900	145384226	984	984	984	984	0
257	20231123	143800	145384226	984	984	984	984	0
258	20231123	143700	145384226	984	984	984	984	1
259	20231123	143600	145383242	984	984	984	984	2
260	20231123	143500	145381274	978	978	978	978	241
261	20231123	143400	145145576	984	984	984	978	504
262	20231123	143300	144652449	984	982	984	982	15470
263	20231123	143200	129429976	982	982	982	982	58
264	20231123	143100	129373020	980	980	980	980	0
265	20231123	143000	129373020	980	981	982	980	386
266	20231123	142900	128994452	982	981	982	981	6
267	20231123	142800	128988564	982	980	982	979	84
268	20231123	142700	128906257	980	980	980	979	25
269	20231123	142600	128881777	980	979	980	979	22
270	20231123	142500	128860237	980	979	981	979	606
271	20231123	142400	128266953	979	979	979	978	53
272	20231123	142300	128215106	978	980	980	978	80
273	20231123	142200	128136766	980	980	980	980	0
274	20231123	142100	128136766	980	980	980	980	12
275	20231123	142000	128125006	981	981	981	981	0
276	20231123	141900	128125006	981	981	981	980	316
277	20231123	141800	127815312	982	981	982	980	33
278	20231123	141700	127782959	978	982	982	971	659
279	20231123	141600	127140403	978	982	982	978	199
280	20231123	141500	126945773	982	979	983	978	122
281	20231123	141400	126826144	978	983	983	978	202
282	20231123	141300	126628466	984	983	984	983	15
283	20231123	141200	126613712	984	979	985	979	158
284	20231123	141100	126458384	978	978	978	978	0
285	20231123	141000	126458384	978	978	978	978	74
286	20231123	140900	126386012	978	978	978	978	0
287	20231123	140800	126386012	978	978	978	978	0
288	20231123	140700	126386012	978	981	981	978	3106
289	20231123	140600	123343452	981	981	981	981	10
290	20231123	140500	123333642	984	984	984	984	0
291	20231123	140400	123333642	984	984	984	984	0
292	20231123	140300	123333642	984	984	984	984	0
293	20231123	140200	123333642	984	984	984	984	0
294	20231123	140100	123333642	984	984	984	984	1
295	20231123	140000	123332658	985	982	985	980	522
296	20231123	135900	122820651	985	984	985	984	10
297	20231123	135800	122810806	982	982	982	982	0
298	20231123	135700	122810806	982	982	982	982	95
299	20231123	135600	122717516	985	985	985	985	5
300	20231123	135500	122712591	982	982	982	982	60
301	20231123	135400	122653671	985	985	985	985	207
302	20231123	135300	122449776	982	982	982	982	100
303	20231123	135200	122351576	985	985	985	985	0
304	20231123	135100	122351576	985	985	985	982	20
305	20231123	135000	122331909	982	982	982	982	10
306	20231123	134900	122322089	985	985	985	985	0
307	20231123	134800	122322089	985	985	985	985	0
308	20231123	134700	122322089	985	982	985	982	85
309	20231123	134600	122238439	980	980	980	980	0
310	20231123	134500	122238439	980	980	980	980	678
311	20231123	134400	121573999	980	980	980	980	0
312	20231123	134300	121573999	980	981	981	980	499
313	20231123	134200	121084484	981	981	981	981	1
314	20231123	134100	121083503	982	982	982	982	0
315	20231123	134000	121083503	982	982	982	981	1652
316	20231123	133900	119462156	982	982	982	982	110
317	20231123	133800	119354136	982	982	982	982	0
318	20231123	133700	119354136	982	982	982	982	0
319	20231123	133600	119354136	982	982	982	982	0
320	20231123	133500	119354136	982	982	982	982	60
321	20231123	133400	119295216	982	984	985	982	1006
322	20231123	133300	118306775	984	984	984	983	11182
323	20231123	133200	107304399	985	985	985	985	1
324	20231123	133100	107303414	985	985	985	985	3
325	20231123	133000	107300459	985	985	985	985	10
326	20231123	132900	107290609	985	985	985	985	902
327	20231123	132800	106402139	986	986	986	986	0
328	20231123	132700	106402139	986	986	986	986	6
329	20231123	132600	106396223	985	985	985	985	500
330	20231123	132500	105903723	986	986	986	986	0
331	20231123	132400	105903723	986	986	986	986	0
332	20231123	132300	105903723	986	986	986	986	17
333	20231123	132200	105886961	986	986	986	986	30
334	20231123	132100	105857381	985	985	985	985	449
335	20231123	132000	105415116	985	985	985	985	151
336	20231123	131900	105266381	986	986	986	986	58
337	20231123	131800	105209193	986	985	986	985	377
338	20231123	131700	104837841	985	985	985	985	50
339	20231123	131600	104788591	985	985	985	985	80
340	20231123	131500	104709791	985	985	985	985	60
341	20231123	131400	104650691	986	986	986	986	0
342	20231123	131300	104650691	986	986	986	986	4
343	20231123	131200	104646747	986	986	986	986	253
344	20231123	131100	104397289	986	986	986	986	0
345	20231123	131000	104397289	986	986	986	986	3
346	20231123	130900	104394331	986	985	986	984	503
347	20231123	130800	103899331	986	986	986	986	0
348	20231123	130700	103899331	986	986	986	986	0
349	20231123	130600	103899331	986	986	986	986	0
350	20231123	130500	103899331	986	986	986	986	0
351	20231123	130400	103899331	986	986	986	986	0
352	20231123	130300	103899331	986	986	986	986	0
353	20231123	130200	103899331	986	986	986	986	2
354	20231123	130100	103897359	986	986	986	986	6
355	20231123	130000	103891443	986	986	986	986	0
356	20231123	125900	103891443	986	986	986	986	3
357	20231123	125800	103888485	989	989	989	989	0
358	20231123	125700	103888485	989	989	989	989	0
359	20231123	125600	103888485	989	989	989	989	0
360	20231123	125500	103888485	989	986	989	985	556
361	20231123	125400	103340786	989	989	989	989	0
362	20231123	125300	103340786	989	990	990	989	33
363	20231123	125200	103308123	990	985	990	985	2237
364	20231123	125100	101104648	990	986	990	986	58
365	20231123	125000	101047312	985	985	985	985	74
366	20231123	124900	100974422	985	985	985	985	0
367	20231123	124800	100974422	985	985	985	985	0
368	20231123	124700	100974422	985	985	985	985	0
369	20231123	124600	100974422	985	985	985	985	0
370	20231123	124500	100974422	985	985	985	985	0
371	20231123	124400	100974422	985	985	985	985	0
372	20231123	124300	100974422	985	985	985	985	0
373	20231123	124200	100974422	985	985	985	985	0
374	20231123	124100	100974422	985	985	985	985	203
375	20231123	124000	100774467	986	986	986	986	150
376	20231123	123900	100626567	985	985	985	985	0
377	20231123	123800	100626567	985	985	985	985	2
378	20231123	123700	100624597	986	986	986	986	0
379	20231123	123600	100624597	986	986	986	986	0
380	20231123	123500	100624597	986	986	986	986	10285
381	20231123	123400	90483587	986	986	986	986	0
382	20231123	123300	90483587	986	986	986	986	0
383	20231123	123200	90483587	986	986	986	986	0
384	20231123	123100	90483587	986	986	986	986	4
385	20231123	123000	90479643	986	986	986	986	0
386	20231123	122900	90479643	986	986	986	986	0
387	20231123	122800	90479643	986	986	986	986	40
388	20231123	122700	90440203	990	990	990	990	1
389	20231123	122600	90439213	990	990	990	990	0
390	20231123	122500	90439213	990	990	990	990	0
391	20231123	122400	90439213	990	990	990	990	0
392	20231123	122300	90439213	990	990	990	990	58
393	20231123	122200	90381793	986	986	986	986	0
394	20231123	122100	90381793	986	986	986	986	0
395	20231123	122000	90381793	986	986	986	986	0
396	20231123	121900	90381793	986	986	986	986	0
397	20231123	121800	90381793	986	987	987	986	500
398	20231123	121700	89888388	987	987	987	987	0
399	20231123	121600	89888388	987	987	987	987	0
400	20231123	121500	89888388	987	987	987	987	61
401	20231123	121400	89828181	990	990	990	990	0
402	20231123	121300	89828181	990	990	990	990	0
403	20231123	121200	89828181	990	990	990	990	0
404	20231123	121100	89828181	990	990	990	990	0
405	20231123	121000	89828181	990	990	990	990	547
406	20231123	120900	89286651	990	990	990	990	0
407	20231123	120800	89286651	990	990	990	990	0
408	20231123	120700	89286651	990	990	990	990	30
409	20231123	120600	89256951	990	990	990	990	0
410	20231123	120500	89256951	990	990	990	990	0
411	20231123	120400	89256951	990	990	990	990	31
412	20231123	120300	89226261	990	990	990	990	0
413	20231123	120200	89226261	990	990	990	990	0
414	20231123	120100	89226261	990	992	992	990	889
415	20231123	120000	88345435	992	992	992	992	0
416	20231123	115900	88345435	992	992	992	992	0
417	20231123	115800	88345435	992	992	992	992	0
418	20231123	115700	88345435	992	992	992	992	0
419	20231123	115600	88345435	992	992	992	992	40
420	20231123	115500	88305755	992	990	992	990	65
421	20231123	115400	88241397	992	992	992	992	0
422	20231123	115300	88241397	992	992	992	992	358
423	20231123	115200	87886261	992	992	992	992	0
424	20231123	115100	87886261	992	992	992	992	0
425	20231123	115000	87886261	992	992	992	992	0
426	20231123	114900	87886261	992	992	992	992	0
427	20231123	114800	87886261	992	992	992	992	0
428	20231123	114700	87886261	992	992	992	992	0
429	20231123	114600	87886261	992	992	992	992	0
430	20231123	114500	87886261	992	992	992	992	359
431	20231123	114400	87530133	987	987	987	987	500
432	20231123	114300	87036633	992	992	992	992	0
433	20231123	114200	87036633	992	992	992	992	0
434	20231123	114100	87036633	992	992	992	992	0
435	20231123	114000	87036633	992	992	992	992	0
436	20231123	113900	87036633	992	992	992	992	6
437	20231123	113800	87030681	985	985	985	985	0
438	20231123	113700	87030681	985	990	992	985	6965
439	20231123	113600	80156161	989	989	989	989	0
440	20231123	113500	80156161	989	989	989	989	61
441	20231123	113400	80095832	990	990	990	990	0
442	20231123	113300	80095832	990	990	990	990	420
443	20231123	113200	79680032	990	990	990	990	0
444	20231123	113100	79680032	990	990	990	990	0
445	20231123	113000	79680032	990	990	990	990	74
446	20231123	112900	79606772	992	992	992	992	359
447	20231123	112800	79250644	990	990	990	990	0
448	20231123	112700	79250644	990	992	992	990	586
449	20231123	112600	78670432	992	992	992	992	1
450	20231123	112500	78669440	992	992	992	992	5
451	20231123	112400	78664480	990	990	990	990	100
452	20231123	112300	78565480	990	992	992	990	3
453	20231123	112200	78562508	992	992	992	992	58
454	20231123	112100	78504972	988	992	992	988	363
455	20231123	112000	78144892	988	989	989	988	505
456	20231123	111900	77645452	989	989	989	989	0
457	20231123	111800	77645452	989	989	989	989	0
458	20231123	111700	77645452	989	989	989	989	345
459	20231123	111600	77304247	989	989	989	989	0
460	20231123	111500	77304247	989	989	989	989	61
461	20231123	111400	77243918	989	989	989	989	0
462	20231123	111300	77243918	989	992	992	989	363
463	20231123	111200	76883834	989	989	989	989	0
464	20231123	111100	76883834	989	989	989	989	0
465	20231123	111000	76883834	989	990	990	989	505
466	20231123	110900	76383907	992	991	992	991	1360
467	20231123	110800	75035267	991	991	991	991	0
468	20231123	110700	75035267	991	991	991	991	0
469	20231123	110600	75035267	991	991	991	991	0
470	20231123	110500	75035267	991	991	991	991	359
471	20231123	110400	74679498	991	991	991	991	0
472	20231123	110300	74679498	991	991	991	991	50
473	20231123	110200	74629948	990	990	990	990	481
474	20231123	110100	74153758	991	991	991	991	0
475	20231123	110000	74153758	991	991	991	991	703
476	20231123	105900	73457085	990	990	990	990	6
477	20231123	105800	73451145	991	991	991	991	0
478	20231123	105700	73451145	991	991	991	991	359
479	20231123	105600	73095376	990	990	990	990	0
480	20231123	105500	73095376	990	990	990	990	61
481	20231123	105400	73034986	990	990	990	990	0
482	20231123	105300	73034986	990	990	990	990	500
483	20231123	105200	72539986	991	991	991	991	0
484	20231123	105100	72539986	991	991	991	991	0
485	20231123	105000	72539986	991	991	991	991	0
486	20231123	104900	72539986	991	991	991	991	417
487	20231123	104800	72126739	991	991	991	991	0
488	20231123	104700	72126739	991	991	991	991	6
489	20231123	104600	72120793	990	990	990	990	1361
490	20231123	104500	70773403	990	990	990	990	200
491	20231123	104400	70575403	990	990	990	990	0
492	20231123	104300	70575403	990	991	991	990	1085
493	20231123	104200	69501168	991	991	991	991	0
494	20231123	104100	69501168	991	992	992	991	365
495	20231123	104000	69139094	991	991	991	991	0
496	20231123	103900	69139094	991	991	991	991	17
497	20231123	103800	69122247	991	991	991	991	0
498	20231123	103700	69122247	991	991	991	991	31
499	20231123	103600	69091526	991	991	991	991	500
500	20231123	103500	68596026	991	991	991	991	61
501	20231123	103400	68535575	991	991	991	991	698
502	20231123	103300	67843857	991	993	993	991	362
503	20231123	103200	67484397	992	992	992	992	5
504	20231123	103100	67479437	991	991	991	991	5
505	20231123	103000	67474482	992	992	992	992	10
506	20231123	102900	67464562	992	992	992	992	1000
507	20231123	102800	66472562	992	992	992	992	0
508	20231123	102700	66472562	992	992	992	992	0
509	20231123	102600	66472562	992	992	992	992	0
510	20231123	102500	66472562	992	994	994	992	365
511	20231123	102400	66109764	992	992	992	992	0
512	20231123	102300	66109764	992	993	993	992	3
513	20231123	102200	66106787	992	992	992	991	453
514	20231123	102100	65657412	989	989	989	989	0
515	20231123	102000	65657412	989	989	989	989	0
516	20231123	101900	65657412	989	992	992	989	500
517	20231123	101800	65162107	994	994	994	994	30
518	20231123	101700	65132287	994	994	994	994	359
519	20231123	101600	64775441	994	994	994	994	78
520	20231123	101500	64697909	992	992	992	992	561
521	20231123	101400	64141397	995	995	995	995	0
522	20231123	101300	64141397	995	995	995	995	0
523	20231123	101200	64141397	995	995	995	995	6
524	20231123	101100	64135427	991	993	993	991	1100
525	20231123	101000	63044573	993	993	993	993	75
526	20231123	100900	62970098	995	995	995	995	359
527	20231123	100800	62612893	995	995	995	995	100
528	20231123	100700	62513393	995	995	995	994	252
529	20231123	100600	62262853	995	995	995	995	100
530	20231123	100500	62163353	996	996	996	996	10
531	20231123	100400	62153393	996	996	996	996	20
532	20231123	100300	62133473	996	995	996	995	22
533	20231123	100200	62111581	990	995	995	990	1450
534	20231123	100100	60670211	996	994	997	994	1082
535	20231123	100000	59593463	993	989	993	989	30644
536	20231123	095900	29252212	989	989	989	989	0
537	20231123	095800	29252212	989	988	989	988	258
538	20231123	095700	28997300	989	989	989	989	1627
539	20231123	095600	27388197	989	989	989	989	0
540	20231123	095500	27388197	989	987	989	987	69
541	20231123	095400	27320078	989	989	989	989	1367
542	20231123	095300	25968115	989	988	989	988	359
543	20231123	095200	25613093	989	989	989	989	0
544	20231123	095100	25613093	989	989	989	989	393
545	20231123	095000	25224416	988	988	988	988	870
546	20231123	094900	24364856	987	987	987	987	0
547	20231123	094800	24364856	987	987	987	987	3
548	20231123	094700	24361895	988	987	988	987	12
549	20231123	094600	24350049	987	987	987	987	10
550	20231123	094500	24340179	988	989	989	986	3404
551	20231123	094400	20977613	989	987	989	987	53
552	20231123	094300	20925296	989	989	989	989	58
553	20231123	094200	20867934	989	988	989	988	1154
554	20231123	094100	19727776	988	988	988	988	103
555	20231123	094000	19626012	987	987	988	987	64
556	20231123	093900	19562840	988	988	988	988	0
557	20231123	093800	19562840	988	988	988	988	4
558	20231123	093700	19558888	987	988	988	987	409
559	20231123	093600	19154846	988	988	988	988	0
560	20231123	093500	19154846	988	985	988	984	69
561	20231123	093400	19086867	988	988	988	988	15
562	20231123	093300	19072047	988	988	988	988	1
563	20231123	093200	19071059	988	988	988	988	0
564	20231123	093100	19071059	988	988	988	988	68
565	20231123	093000	19003875	989	989	989	989	9
566	20231123	092900	18994974	989	987	989	987	376
567	20231123	092800	18623268	984	985	985	984	500
568	20231123	092700	18131218	987	985	987	985	660
569	20231123	092600	17480978	985	985	985	985	131
570	20231123	092500	17351943	985	986	986	985	310
571	20231123	092400	17046324	987	987	987	987	6
572	20231123	092300	17040402	987	987	987	987	0
573	20231123	092200	17040402	987	987	987	987	0
574	20231123	092100	17040402	987	987	987	987	51
575	20231123	092000	16990065	987	987	987	987	50
576	20231123	091900	16940715	989	987	989	987	121
577	20231123	091800	16821279	989	989	989	989	6
578	20231123	091700	16815345	986	986	986	986	600
579	20231123	091600	16223745	986	986	986	986	0
580	20231123	091500	16223745	986	986	986	986	81
581	20231123	091400	16143879	989	989	989	989	0
582	20231123	091300	16143879	989	988	989	987	70
583	20231123	091200	16074761	989	988	989	988	7
584	20231123	091100	16067842	989	988	989	988	22
585	20231123	091000	16046100	986	986	986	986	50
586	20231123	090900	15996800	989	989	989	989	10
587	20231123	090800	15986910	989	989	990	989	517
588	20231123	090700	15475591	989	987	989	986	520
589	20231123	090600	14962236	986	988	988	986	1332
590	20231123	090500	13648632	986	989	989	986	1479
591	20231123	090400	12190308	990	990	990	986	315
592	20231123	090300	11879465	990	990	990	987	1270
593	20231123	090200	10623775	988	991	991	987	2193
594	20231123	090100	8455851	989	991	991	987	1304
595	20231123	090000	7166533	993	997	997	993	6891