KissMeData/044380/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	191800	23999868	530	530	530	530	2272
3	20231123	191700	23999868	530	530	530	530	0
4	20231123	191600	23999868	530	530	530	530	0
5	20231123	191500	23999868	530	530	530	530	0
6	20231123	191400	23999868	530	530	530	530	0
7	20231123	191300	23999868	530	530	530	530	0
8	20231123	191200	23999868	530	530	530	530	0
9	20231123	191100	23999868	530	530	530	530	0
10	20231123	191000	23999868	530	530	530	530	0
11	20231123	190900	23999868	530	530	530	530	0
12	20231123	190800	23999868	530	530	530	530	0
13	20231123	190700	23999868	530	530	530	530	0
14	20231123	190600	23999868	530	530	530	530	0
15	20231123	190500	23999868	530	530	530	530	0
16	20231123	190400	23999868	530	530	530	530	0
17	20231123	190300	23999868	530	530	530	530	0
18	20231123	190200	23999868	530	530	530	530	0
19	20231123	190100	23999868	530	530	530	530	0
20	20231123	190000	23999868	530	530	530	530	0
21	20231123	185900	23999868	530	530	530	530	0
22	20231123	185800	23999868	530	530	530	530	0
23	20231123	185700	23999868	530	530	530	530	0
24	20231123	185600	23999868	530	530	530	530	0
25	20231123	185500	23999868	530	530	530	530	0
26	20231123	185400	23999868	530	530	530	530	0
27	20231123	185300	23999868	530	530	530	530	0
28	20231123	185200	23999868	530	530	530	530	0
29	20231123	185100	23999868	530	530	530	530	0
30	20231123	185000	23999868	530	530	530	530	0
31	20231123	184900	23999868	530	530	530	530	0
32	20231123	184800	23999868	530	530	530	530	2272
33	20231123	184700	23999868	530	530	530	530	0
34	20231123	184600	23999868	530	530	530	530	0
35	20231123	184500	23999868	530	530	530	530	0
36	20231123	184400	23999868	530	530	530	530	0
37	20231123	184300	23999868	530	530	530	530	0
38	20231123	184200	23999868	530	530	530	530	0
39	20231123	184100	23999868	530	530	530	530	0
40	20231123	184000	23999868	530	530	530	530	0
41	20231123	183900	23999868	530	530	530	530	0
42	20231123	183800	23999868	530	530	530	530	0
43	20231123	183700	23999868	530	530	530	530	0
44	20231123	183600	23999868	530	530	530	530	0
45	20231123	183500	23999868	530	530	530	530	0
46	20231123	183400	23999868	530	530	530	530	0
47	20231123	183300	23999868	530	530	530	530	0
48	20231123	183200	23999868	530	530	530	530	0
49	20231123	183100	23999868	530	530	530	530	0
50	20231123	183000	23999868	530	530	530	530	0
51	20231123	182900	23999868	530	530	530	530	0
52	20231123	182800	23999868	530	530	530	530	0
53	20231123	182700	23999868	530	530	530	530	0
54	20231123	182600	23999868	530	530	530	530	0
55	20231123	182500	23999868	530	530	530	530	0
56	20231123	182400	23999868	530	530	530	530	0
57	20231123	182300	23999868	530	530	530	530	0
58	20231123	182200	23999868	530	530	530	530	0
59	20231123	182100	23999868	530	530	530	530	0
60	20231123	182000	23999868	530	530	530	530	0
61	20231123	181900	23999868	530	530	530	530	0
62	20231123	181800	23999868	530	530	530	530	2272
63	20231123	181700	23999868	530	530	530	530	0
64	20231123	181600	23999868	530	530	530	530	0
65	20231123	181500	23999868	530	530	530	530	0
66	20231123	181400	23999868	530	530	530	530	0
67	20231123	181300	23999868	530	530	530	530	0
68	20231123	181200	23999868	530	530	530	530	0
69	20231123	181100	23999868	530	530	530	530	0
70	20231123	181000	23999868	530	530	530	530	0
71	20231123	180900	23999868	530	530	530	530	0
72	20231123	180800	23999868	530	530	530	530	0
73	20231123	180700	23999868	530	530	530	530	0
74	20231123	180600	23999868	530	530	530	530	0
75	20231123	180500	23999868	530	530	530	530	0
76	20231123	180400	23999868	530	530	530	530	0
77	20231123	180300	23999868	530	530	530	530	0
78	20231123	180200	23999868	530	530	530	530	0
79	20231123	180100	23999868	530	530	530	530	0
80	20231123	180000	23999868	530	530	530	530	0
81	20231123	175900	23999868	530	530	530	530	0
82	20231123	175800	23999868	530	530	530	530	0
83	20231123	175700	23999868	530	530	530	530	0
84	20231123	175600	23999868	530	530	530	530	0
85	20231123	175500	23999868	530	530	530	530	0
86	20231123	175400	23999868	530	530	530	530	0
87	20231123	175300	23999868	530	530	530	530	0
88	20231123	175200	23999868	530	530	530	530	0
89	20231123	175100	23999868	530	530	530	530	0
90	20231123	175000	23999868	530	530	530	530	0
91	20231123	174900	23999868	530	530	530	530	0
92	20231123	174800	23999868	530	530	530	530	2272
93	20231123	174700	23999868	530	530	530	530	0
94	20231123	174600	23999868	530	530	530	530	0
95	20231123	174500	23999868	530	530	530	530	0
96	20231123	174400	23999868	530	530	530	530	0
97	20231123	174300	23999868	530	530	530	530	0
98	20231123	174200	23999868	530	530	530	530	0
99	20231123	174100	23999868	530	530	530	530	0
100	20231123	174000	23999868	530	530	530	530	0
101	20231123	173900	23999868	530	530	530	530	0
102	20231123	173800	23999868	530	530	530	530	0
103	20231123	173700	23999868	530	530	530	530	0
104	20231123	173600	23999868	530	530	530	530	0
105	20231123	173500	23999868	530	530	530	530	0
106	20231123	173400	23999868	530	530	530	530	0
107	20231123	173300	23999868	530	530	530	530	0
108	20231123	173200	23999868	530	530	530	530	0
109	20231123	173100	23999868	530	530	530	530	0
110	20231123	173000	23999868	530	530	530	530	0
111	20231123	172900	23999868	530	530	530	530	0
112	20231123	172800	23999868	530	530	530	530	0
113	20231123	172700	23999868	530	530	530	530	0
114	20231123	172600	23999868	530	530	530	530	0
115	20231123	172500	23999868	530	530	530	530	0
116	20231123	172400	23999868	530	530	530	530	0
117	20231123	172300	23999868	530	530	530	530	0
118	20231123	172200	23999868	530	530	530	530	0
119	20231123	172100	23999868	530	530	530	530	0
120	20231123	172000	23999868	530	530	530	530	0
121	20231123	171900	23999868	530	530	530	530	0
122	20231123	171800	23999868	530	530	530	530	2272
123	20231123	171700	23999868	530	530	530	530	0
124	20231123	171600	23999868	530	530	530	530	0
125	20231123	171500	23999868	530	530	530	530	0
126	20231123	171400	23999868	530	530	530	530	0
127	20231123	171300	23999868	530	530	530	530	0
128	20231123	171200	23999868	530	530	530	530	0
129	20231123	171100	23999868	530	530	530	530	0
130	20231123	171000	23999868	530	530	530	530	0
131	20231123	170900	23999868	530	530	530	530	0
132	20231123	170800	23999868	530	530	530	530	0
133	20231123	170700	23999868	530	530	530	530	0
134	20231123	170600	23999868	530	530	530	530	0
135	20231123	170500	23999868	530	530	530	530	0
136	20231123	170400	23999868	530	530	530	530	0
137	20231123	170300	23999868	530	530	530	530	0
138	20231123	170200	23999868	530	530	530	530	0
139	20231123	170100	23999868	530	530	530	530	0
140	20231123	170000	23999868	530	530	530	530	0
141	20231123	165900	23999868	530	530	530	530	0
142	20231123	165800	23999868	530	530	530	530	0
143	20231123	165700	23999868	530	530	530	530	0
144	20231123	165600	23999868	530	530	530	530	0
145	20231123	165500	23999868	530	530	530	530	0
146	20231123	165400	23999868	530	530	530	530	0
147	20231123	165300	23999868	530	530	530	530	0
148	20231123	165200	23999868	530	530	530	530	0
149	20231123	165100	23999868	530	530	530	530	0
150	20231123	165000	23999868	530	530	530	530	0
151	20231123	164900	23999868	530	530	530	530	0
152	20231123	164800	23999868	530	530	530	530	2272
153	20231123	164700	23999868	530	530	530	530	0
154	20231123	164600	23999868	530	530	530	530	0
155	20231123	164500	23999868	530	530	530	530	0
156	20231123	164400	23999868	530	530	530	530	0
157	20231123	164300	23999868	530	530	530	530	0
158	20231123	164200	23999868	530	530	530	530	0
159	20231123	164100	23999868	530	530	530	530	0
160	20231123	164000	23999868	530	530	530	530	0
161	20231123	163900	23999868	530	530	530	530	0
162	20231123	163800	23999868	530	530	530	530	0
163	20231123	163700	23999868	530	530	530	530	0
164	20231123	163600	23999868	530	530	530	530	0
165	20231123	163500	23999868	530	530	530	530	0
166	20231123	163400	23999868	530	530	530	530	0
167	20231123	163300	23999868	530	530	530	530	0
168	20231123	163200	23999868	530	530	530	530	0
169	20231123	163100	23999868	530	530	530	530	0
170	20231123	163000	23999868	530	530	530	530	0
171	20231123	162900	23999868	530	530	530	530	0
172	20231123	162800	23999868	530	530	530	530	0
173	20231123	162700	23999868	530	530	530	530	0
174	20231123	162600	23999868	530	530	530	530	0
175	20231123	162500	23999868	530	530	530	530	0
176	20231123	162400	23999868	530	530	530	530	0
177	20231123	162300	23999868	530	530	530	530	0
178	20231123	162200	23999868	530	530	530	530	0
179	20231123	162100	23999868	530	530	530	530	0
180	20231123	162000	23999868	530	530	530	530	0
181	20231123	161900	23999868	530	530	530	530	0
182	20231123	161800	23999868	530	530	530	530	2272
183	20231123	161700	23999868	530	530	530	530	0
184	20231123	161600	23999868	530	530	530	530	0
185	20231123	161500	23999868	530	530	530	530	0
186	20231123	161400	23999868	530	530	530	530	0
187	20231123	161300	23999868	530	530	530	530	0
188	20231123	161200	23999868	530	530	530	530	0
189	20231123	161100	23999868	530	530	530	530	0
190	20231123	161000	23999868	530	530	530	530	0
191	20231123	160900	23999868	530	530	530	530	0
192	20231123	160800	23999868	530	530	530	530	0
193	20231123	160700	23999868	530	530	530	530	0
194	20231123	160600	23999868	530	530	530	530	0
195	20231123	160500	23999868	530	530	530	530	0
196	20231123	160400	23999868	530	530	530	530	0
197	20231123	160300	23999868	530	530	530	530	0
198	20231123	160200	23999868	530	530	530	530	0
199	20231123	160100	23999868	530	530	530	530	0
200	20231123	160000	23999868	530	530	530	530	0
201	20231123	155900	23999868	530	530	530	530	0
202	20231123	155800	23999868	530	530	530	530	0
203	20231123	155700	23999868	530	530	530	530	0
204	20231123	155600	23999868	530	530	530	530	0
205	20231123	155500	23999868	530	530	530	530	0
206	20231123	155400	23999868	530	530	530	530	0
207	20231123	155300	23999868	530	530	530	530	0
208	20231123	155200	23999868	530	530	530	530	0
209	20231123	155100	23999868	530	530	530	530	0
210	20231123	155000	23999868	530	530	530	530	0
211	20231123	154900	23999868	530	530	530	530	0
212	20231123	154800	23999868	530	530	530	530	2272
213	20231123	154700	23999868	530	530	530	530	0
214	20231123	154600	23999868	530	530	530	530	0
215	20231123	154500	23999868	530	530	530	530	0
216	20231123	154400	23999868	530	530	530	530	0
217	20231123	154300	23999868	530	530	530	530	0
218	20231123	154200	23999868	530	530	530	530	0
219	20231123	154100	23999868	530	530	530	530	0
220	20231123	154000	23999868	530	530	530	530	0
221	20231123	153900	23999868	530	530	530	530	0
222	20231123	153800	23999868	530	530	530	530	0
223	20231123	153700	23999868	530	530	530	530	0
224	20231123	153600	23999868	530	530	530	530	0
225	20231123	153500	23999868	530	530	530	530	0
226	20231123	153400	23999868	530	530	530	530	0
227	20231123	153300	23999868	530	530	530	530	0
228	20231123	153200	23999868	530	530	530	530	0
229	20231123	153100	23999868	530	530	530	530	0
230	20231123	153000	23999868	530	530	530	530	2272
231	20231123	152900	22795708	530	530	530	530	0
232	20231123	152800	22795708	530	530	530	530	0
233	20231123	152700	22795708	530	530	530	530	0
234	20231123	152600	22795708	530	530	530	530	0
235	20231123	152500	22795708	530	530	530	530	0
236	20231123	152400	22795708	530	530	530	530	0
237	20231123	152300	22795708	530	530	530	530	0
238	20231123	152200	22795708	530	530	530	530	0
239	20231123	152100	22795708	530	530	530	530	0
240	20231123	152000	22795708	530	530	530	530	0
241	20231123	151900	22795708	530	530	530	530	1
242	20231123	151800	22795178	530	530	531	530	314
243	20231123	151700	22628648	530	531	531	530	15
244	20231123	151600	22620684	530	530	530	529	4013
245	20231123	151500	20497296	529	530	530	529	1005
246	20231123	151400	19965647	529	530	530	529	5
247	20231123	151300	19962998	529	530	530	529	205
248	20231123	151200	19854349	529	530	530	529	5
249	20231123	151100	19851700	529	530	530	529	1133
250	20231123	151000	19251212	530	531	531	530	2
251	20231123	150900	19250151	530	530	530	530	0
252	20231123	150800	19250151	530	531	531	530	10
253	20231123	150700	19244842	530	530	530	530	50
254	20231123	150600	19218342	530	530	530	530	0
255	20231123	150500	19218342	530	530	530	530	0
256	20231123	150400	19218342	530	530	530	530	1
257	20231123	150300	19217812	530	530	530	530	0
258	20231123	150200	19217812	530	530	530	530	0
259	20231123	150100	19217812	530	530	530	530	1000
260	20231123	150000	18687812	530	530	530	530	0
261	20231123	145900	18687812	530	530	530	530	0
262	20231123	145800	18687812	530	530	530	530	1
263	20231123	145700	18687282	533	533	533	530	4
264	20231123	145600	18685153	530	533	533	530	8
265	20231123	145500	18680901	531	531	531	531	1
266	20231123	145400	18680370	530	530	530	530	0
267	20231123	145300	18680370	530	533	533	530	2
268	20231123	145200	18679307	530	531	531	530	2
269	20231123	145100	18678246	533	531	533	531	2
270	20231123	145000	18677182	530	530	530	530	14
271	20231123	144900	18669762	530	530	530	530	20
272	20231123	144800	18659162	530	530	530	530	0
273	20231123	144700	18659162	530	530	530	530	0
274	20231123	144600	18659162	530	530	530	530	1
275	20231123	144500	18658632	533	533	533	533	0
276	20231123	144400	18658632	533	533	533	533	0
277	20231123	144300	18658632	533	533	533	533	0
278	20231123	144200	18658632	533	533	533	533	0
279	20231123	144100	18658632	533	533	533	533	0
280	20231123	144000	18658632	533	532	533	532	10
281	20231123	143900	18653303	531	531	531	531	0
282	20231123	143800	18653303	531	531	531	530	3876
283	20231123	143700	16597921	531	531	531	531	0
284	20231123	143600	16597921	531	531	531	531	0
285	20231123	143500	16597921	531	533	533	531	6
286	20231123	143400	16594725	533	533	533	533	0
287	20231123	143300	16594725	533	533	533	533	0
288	20231123	143200	16594725	533	533	533	533	0
289	20231123	143100	16594725	533	533	533	533	5
290	20231123	143000	16592060	531	531	531	531	0
291	20231123	142900	16592060	531	534	534	531	22
292	20231123	142800	16580335	534	534	534	534	156
293	20231123	142700	16497031	531	531	531	531	0
294	20231123	142600	16497031	531	531	531	531	0
295	20231123	142500	16497031	531	531	531	531	0
296	20231123	142400	16497031	531	531	531	531	0
297	20231123	142300	16497031	531	531	531	531	0
298	20231123	142200	16497031	531	531	531	531	0
299	20231123	142100	16497031	531	531	531	531	3
300	20231123	142000	16495438	534	534	534	534	0
301	20231123	141900	16495438	534	534	534	534	0
302	20231123	141800	16495438	534	534	534	534	0
303	20231123	141700	16495438	534	534	534	534	0
304	20231123	141600	16495438	534	534	534	534	0
305	20231123	141500	16495438	534	534	534	534	1
306	20231123	141400	16494904	531	531	531	531	0
307	20231123	141300	16494904	531	531	531	531	0
308	20231123	141200	16494904	531	531	531	531	0
309	20231123	141100	16494904	531	531	531	531	0
310	20231123	141000	16494904	531	531	531	531	0
311	20231123	140900	16494904	531	531	531	531	0
312	20231123	140800	16494904	531	531	531	531	0
313	20231123	140700	16494904	531	531	531	531	0
314	20231123	140600	16494904	531	531	531	531	0
315	20231123	140500	16494904	531	531	531	531	0
316	20231123	140400	16494904	531	531	531	531	0
317	20231123	140300	16494904	531	531	531	531	0
318	20231123	140200	16494904	531	531	531	531	0
319	20231123	140100	16494904	531	531	531	531	0
320	20231123	140000	16494904	531	531	531	531	1
321	20231123	135900	16494373	534	534	534	534	0
322	20231123	135800	16494373	534	534	534	534	156
323	20231123	135700	16411069	532	532	532	532	0
324	20231123	135600	16411069	532	532	532	532	0
325	20231123	135500	16411069	532	532	532	532	0
326	20231123	135400	16411069	532	532	532	532	0
327	20231123	135300	16411069	532	532	532	532	907
328	20231123	135200	15928545	532	532	532	532	0
329	20231123	135100	15928545	532	532	532	532	0
330	20231123	135000	15928545	532	532	532	532	0
331	20231123	134900	15928545	532	532	532	532	0
332	20231123	134800	15928545	532	532	532	532	0
333	20231123	134700	15928545	532	532	532	532	0
334	20231123	134600	15928545	532	532	532	532	0
335	20231123	134500	15928545	532	532	532	532	0
336	20231123	134400	15928545	532	535	535	532	4
337	20231123	134300	15926408	535	535	535	535	0
338	20231123	134200	15926408	535	535	535	535	0
339	20231123	134100	15926408	535	535	535	535	9
340	20231123	134000	15921593	532	535	535	532	41
341	20231123	133900	15899699	535	535	535	535	1
342	20231123	133800	15899164	534	534	534	534	0
343	20231123	133700	15899164	534	534	534	534	0
344	20231123	133600	15899164	534	535	535	534	4
345	20231123	133500	15897026	534	534	534	534	248
346	20231123	133400	15764594	534	534	534	534	1
347	20231123	133300	15764060	532	532	532	532	0
348	20231123	133200	15764060	532	532	532	532	0
349	20231123	133100	15764060	532	532	532	532	0
350	20231123	133000	15764060	532	532	532	532	0
351	20231123	132900	15764060	532	534	534	532	878
352	20231123	132800	15296457	533	533	533	533	0
353	20231123	132700	15296457	533	533	533	533	0
354	20231123	132600	15296457	533	533	533	533	0
355	20231123	132500	15296457	533	533	533	533	0
356	20231123	132400	15296457	533	533	533	533	0
357	20231123	132300	15296457	533	533	533	533	0
358	20231123	132200	15296457	533	533	533	533	0
359	20231123	132100	15296457	533	533	533	533	0
360	20231123	132000	15296457	533	533	533	533	0
361	20231123	131900	15296457	533	533	533	533	1
362	20231123	131800	15295924	534	534	534	534	0
363	20231123	131700	15295924	534	534	534	534	0
364	20231123	131600	15295924	534	534	534	534	0
365	20231123	131500	15295924	534	534	534	534	0
366	20231123	131400	15295924	534	534	534	534	0
367	20231123	131300	15295924	534	534	534	534	0
368	20231123	131200	15295924	534	534	534	534	0
369	20231123	131100	15295924	534	534	534	534	0
370	20231123	131000	15295924	534	534	534	534	0
371	20231123	130900	15295924	534	534	534	534	0
372	20231123	130800	15295924	534	534	534	534	0
373	20231123	130700	15295924	534	534	534	534	867
374	20231123	130600	14832946	533	533	533	533	0
375	20231123	130500	14832946	533	533	533	533	0
376	20231123	130400	14832946	533	533	533	533	0
377	20231123	130300	14832946	533	533	533	533	0
378	20231123	130200	14832946	533	533	533	533	0
379	20231123	130100	14832946	533	533	533	533	0
380	20231123	130000	14832946	533	533	533	533	0
381	20231123	125900	14832946	533	533	533	533	0
382	20231123	125800	14832946	533	533	533	533	0
383	20231123	125700	14832946	533	533	533	533	59
384	20231123	125600	14801499	533	533	533	533	2000
385	20231123	125500	13735499	531	531	531	531	0
386	20231123	125400	13735499	531	531	531	531	0
387	20231123	125300	13735499	531	531	531	531	0
388	20231123	125200	13735499	531	531	531	531	0
389	20231123	125100	13735499	531	531	531	531	0
390	20231123	125000	13735499	531	531	531	531	0
391	20231123	124900	13735499	531	531	531	531	0
392	20231123	124800	13735499	531	531	531	531	1
393	20231123	124700	13734968	533	533	533	533	0
394	20231123	124600	13734968	533	533	533	533	0
395	20231123	124500	13734968	533	533	533	533	0
396	20231123	124400	13734968	533	533	533	533	0
397	20231123	124300	13734968	533	533	533	533	11
398	20231123	124200	13729105	533	533	533	533	0
399	20231123	124100	13729105	533	533	533	533	0
400	20231123	124000	13729105	533	533	533	533	0
401	20231123	123900	13729105	533	533	533	533	0
402	20231123	123800	13729105	533	533	533	533	0
403	20231123	123700	13729105	533	533	533	533	161
404	20231123	123600	13643292	534	534	534	534	0
405	20231123	123500	13643292	534	534	534	534	93
406	20231123	123400	13593630	534	534	534	534	0
407	20231123	123300	13593630	534	534	534	534	0
408	20231123	123200	13593630	534	534	534	534	0
409	20231123	123100	13593630	534	534	534	534	0
410	20231123	123000	13593630	534	534	534	534	0
411	20231123	122900	13593630	534	534	534	534	0
412	20231123	122800	13593630	534	534	534	534	0
413	20231123	122700	13593630	534	534	534	534	0
414	20231123	122600	13593630	534	534	534	534	0
415	20231123	122500	13593630	534	534	534	534	2
416	20231123	122400	13592562	534	534	534	534	0
417	20231123	122300	13592562	534	534	534	534	0
418	20231123	122200	13592562	534	534	534	534	0
419	20231123	122100	13592562	534	534	534	534	1
420	20231123	122000	13592028	533	533	533	533	0
421	20231123	121900	13592028	533	533	533	533	24
422	20231123	121800	13579236	533	533	533	533	0
423	20231123	121700	13579236	533	533	533	533	0
424	20231123	121600	13579236	533	533	533	533	0
425	20231123	121500	13579236	533	533	533	533	0
426	20231123	121400	13579236	533	533	533	533	0
427	20231123	121300	13579236	533	533	533	533	0
428	20231123	121200	13579236	533	533	533	533	0
429	20231123	121100	13579236	533	533	533	533	0
430	20231123	121000	13579236	533	533	533	533	0
431	20231123	120900	13579236	533	533	533	533	0
432	20231123	120800	13579236	533	533	533	533	0
433	20231123	120700	13579236	533	533	533	533	0
434	20231123	120600	13579236	533	533	533	533	0
435	20231123	120500	13579236	533	533	533	533	0
436	20231123	120400	13579236	533	533	533	533	0
437	20231123	120300	13579236	533	533	533	533	0
438	20231123	120200	13579236	533	533	533	533	58
439	20231123	120100	13548322	533	533	533	533	0
440	20231123	120000	13548322	533	533	533	533	0
441	20231123	115900	13548322	533	533	533	533	0
442	20231123	115800	13548322	533	533	533	533	0
443	20231123	115700	13548322	533	533	533	533	0
444	20231123	115600	13548322	533	533	533	533	0
445	20231123	115500	13548322	533	533	533	533	0
446	20231123	115400	13548322	533	533	533	533	1
447	20231123	115300	13547789	531	531	531	531	3001
448	20231123	115200	11954258	531	531	531	531	27
449	20231123	115100	11939921	531	531	531	531	0
450	20231123	115000	11939921	531	531	531	531	0
451	20231123	114900	11939921	531	531	531	531	0
452	20231123	114800	11939921	531	532	532	531	500
453	20231123	114700	11674236	532	532	532	532	0
454	20231123	114600	11674236	532	532	532	532	1
455	20231123	114500	11673704	533	533	533	533	0
456	20231123	114400	11673704	533	533	533	533	0
457	20231123	114300	11673704	533	533	533	533	8
458	20231123	114200	11669440	532	532	532	532	0
459	20231123	114100	11669440	532	533	533	532	4
460	20231123	114000	11667309	533	533	533	533	0
461	20231123	113900	11667309	533	533	533	533	0
462	20231123	113800	11667309	533	533	533	533	0
463	20231123	113700	11667309	533	533	533	533	0
464	20231123	113600	11667309	533	533	533	533	0
465	20231123	113500	11667309	533	533	533	533	43
466	20231123	113400	11644390	533	533	533	533	0
467	20231123	113300	11644390	533	533	533	533	150
468	20231123	113200	11564440	533	533	533	533	513
469	20231123	113100	11291011	534	534	534	534	1
470	20231123	113000	11290477	533	533	533	533	36
471	20231123	112900	11271289	534	534	534	534	0
472	20231123	112800	11271289	534	534	534	534	192
473	20231123	112700	11168761	534	534	534	534	0
474	20231123	112600	11168761	534	534	534	534	0
475	20231123	112500	11168761	534	534	534	534	0
476	20231123	112400	11168761	534	534	534	534	0
477	20231123	112300	11168761	534	534	534	534	0
478	20231123	112200	11168761	534	534	534	534	0
479	20231123	112100	11168761	534	534	534	534	0
480	20231123	112000	11168761	534	534	534	534	20
481	20231123	111900	11158081	534	534	534	534	1
482	20231123	111800	11157547	534	534	534	534	0
483	20231123	111700	11157547	534	533	534	533	134
484	20231123	111600	11086124	534	534	534	534	1
485	20231123	111500	11085590	533	533	533	533	0
486	20231123	111400	11085590	533	533	533	533	71
487	20231123	111300	11047747	533	533	533	533	0
488	20231123	111200	11047747	533	533	533	533	0
489	20231123	111100	11047747	533	533	533	533	0
490	20231123	111000	11047747	533	533	533	533	0
491	20231123	110900	11047747	533	533	533	533	0
492	20231123	110800	11047747	533	533	533	533	0
493	20231123	110700	11047747	533	533	533	533	0
494	20231123	110600	11047747	533	533	533	533	0
495	20231123	110500	11047747	533	533	533	533	0
496	20231123	110400	11047747	533	533	533	533	0
497	20231123	110300	11047747	533	533	533	533	0
498	20231123	110200	11047747	533	533	533	533	0
499	20231123	110100	11047747	533	533	533	533	0
500	20231123	110000	11047747	533	533	533	533	929
501	20231123	105900	10552590	534	533	534	533	3
502	20231123	105800	10550990	533	533	533	533	0
503	20231123	105700	10550990	533	533	533	533	0
504	20231123	105600	10550990	533	533	533	533	0
505	20231123	105500	10550990	533	533	533	533	0
506	20231123	105400	10550990	533	533	533	533	0
507	20231123	105300	10550990	533	533	533	533	0
508	20231123	105200	10550990	533	533	533	533	2
509	20231123	105100	10549924	533	533	533	533	150
510	20231123	105000	10469974	533	533	533	533	411
511	20231123	104900	10250911	533	533	533	533	0
512	20231123	104800	10250911	533	535	535	533	51
513	20231123	104700	10223678	535	535	535	535	0
514	20231123	104600	10223678	535	535	535	535	19
515	20231123	104500	10213513	535	535	535	535	0
516	20231123	104400	10213513	535	535	535	535	193
517	20231123	104300	10110258	535	535	535	535	0
518	20231123	104200	10110258	535	535	535	535	0
519	20231123	104100	10110258	535	535	535	535	0
520	20231123	104000	10110258	535	535	535	535	357
521	20231123	103900	9919263	535	535	535	535	0
522	20231123	103800	9919263	535	535	535	535	0
523	20231123	103700	9919263	535	535	535	535	0
524	20231123	103600	9919263	535	535	535	535	0
525	20231123	103500	9919263	535	535	535	535	0
526	20231123	103400	9919263	535	535	535	535	0
527	20231123	103300	9919263	535	535	535	535	1
528	20231123	103200	9918728	534	534	534	534	0
529	20231123	103100	9918728	534	534	534	534	0
530	20231123	103000	9918728	534	535	535	534	201
531	20231123	102900	9811393	535	535	535	535	0
532	20231123	102800	9811393	535	535	535	535	0
533	20231123	102700	9811393	535	535	535	535	0
534	20231123	102600	9811393	535	535	535	535	0
535	20231123	102500	9811393	535	535	535	535	0
536	20231123	102400	9811393	535	535	535	535	0
537	20231123	102300	9811393	535	535	535	535	0
538	20231123	102200	9811393	535	535	535	535	0
539	20231123	102100	9811393	535	535	535	535	0
540	20231123	102000	9811393	535	535	535	535	0
541	20231123	101900	9811393	535	535	535	535	0
542	20231123	101800	9811393	535	535	535	535	30
543	20231123	101700	9795343	535	535	535	535	0
544	20231123	101600	9795343	535	535	535	535	1
545	20231123	101500	9794808	534	535	535	534	2
546	20231123	101400	9793739	535	535	535	535	2
547	20231123	101300	9792669	535	535	535	535	0
548	20231123	101200	9792669	535	535	535	535	0
549	20231123	101100	9792669	535	535	535	535	0
550	20231123	101000	9792669	535	535	535	535	0
551	20231123	100900	9792669	535	535	535	535	0
552	20231123	100800	9792669	535	535	535	535	0
553	20231123	100700	9792669	535	535	535	535	0
554	20231123	100600	9792669	535	535	535	535	0
555	20231123	100500	9792669	535	535	535	535	0
556	20231123	100400	9792669	535	535	535	535	0
557	20231123	100300	9792669	535	535	535	535	0
558	20231123	100200	9792669	535	535	535	535	0
559	20231123	100100	9792669	535	535	535	535	1
560	20231123	100000	9792134	531	531	531	531	0
561	20231123	095900	9792134	531	531	531	531	0
562	20231123	095800	9792134	531	531	531	531	200
563	20231123	095700	9685934	529	535	535	529	2229
564	20231123	095600	8500816	536	536	536	536	833
565	20231123	095500	8054328	536	536	536	536	0
566	20231123	095400	8054328	536	536	536	536	0
567	20231123	095300	8054328	536	536	536	536	10
568	20231123	095200	8048968	536	536	536	536	0
569	20231123	095100	8048968	536	536	536	536	110
570	20231123	095000	7990008	536	536	536	536	0
571	20231123	094900	7990008	536	536	536	536	0
572	20231123	094800	7990008	536	536	536	536	0
573	20231123	094700	7990008	536	536	536	536	796
574	20231123	094600	7563352	536	536	536	536	0
575	20231123	094500	7563352	536	536	536	536	0
576	20231123	094400	7563352	536	536	536	536	1
577	20231123	094300	7562816	536	536	536	536	0
578	20231123	094200	7562816	536	536	536	536	0
579	20231123	094100	7562816	536	536	536	536	0
580	20231123	094000	7562816	536	536	536	536	0
581	20231123	093900	7562816	536	536	536	536	0
582	20231123	093800	7562816	536	536	536	536	0
583	20231123	093700	7562816	536	536	536	536	0
584	20231123	093600	7562816	536	536	536	536	0
585	20231123	093500	7562816	536	536	536	536	190
586	20231123	093400	7460976	536	536	536	536	33
587	20231123	093300	7443288	536	536	536	536	90
588	20231123	093200	7395048	536	538	538	536	1238
589	20231123	093100	6731434	538	538	538	538	0
590	20231123	093000	6731434	538	538	538	538	19
591	20231123	092900	6721212	538	538	538	538	0
592	20231123	092800	6721212	538	538	538	538	0
593	20231123	092700	6721212	538	538	538	538	0
594	20231123	092600	6721212	538	538	538	538	0
595	20231123	092500	6721212	538	538	538	538	13
596	20231123	092400	6714218	538	538	538	538	1
597	20231123	092300	6713680	536	537	537	536	111
598	20231123	092200	6654173	537	537	537	537	300
599	20231123	092100	6493073	537	537	537	537	0
600	20231123	092000	6493073	537	537	537	537	173
601	20231123	091900	6400172	537	537	537	537	500
602	20231123	091800	6131672	538	538	538	538	0
603	20231123	091700	6131672	538	538	538	538	18
604	20231123	091600	6121988	538	538	538	538	100
605	20231123	091500	6068188	538	537	538	537	422
606	20231123	091400	5841163	537	537	537	537	0
607	20231123	091300	5841163	537	537	537	537	7
608	20231123	091200	5837404	535	535	535	535	0
609	20231123	091100	5837404	535	535	535	535	0
610	20231123	091000	5837404	535	535	535	535	0
611	20231123	090900	5837404	535	535	535	535	0
612	20231123	090800	5837404	535	535	535	535	0
613	20231123	090700	5837404	535	535	535	535	0
614	20231123	090600	5837404	535	535	535	535	1806
615	20231123	090500	4871194	535	535	535	535	2500
616	20231123	090400	3533694	538	538	538	538	0
617	20231123	090300	3533694	538	538	538	538	1
618	20231123	090200	3533156	535	535	535	535	261
619	20231123	090100	3393521	536	535	536	535	2008
620	20231123	090000	2319101	535	539	539	534	4333