KissMeData/079190/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	193900	191828558	936	936	936	936	1808
3	20231123	193800	191828558	936	936	936	936	0
4	20231123	193700	191828558	936	936	936	936	0
5	20231123	193600	191828558	936	936	936	936	0
6	20231123	193500	191828558	936	936	936	936	0
7	20231123	193400	191828558	936	936	936	936	0
8	20231123	193300	191828558	936	936	936	936	0
9	20231123	193200	191828558	936	936	936	936	0
10	20231123	193100	191828558	936	936	936	936	0
11	20231123	193000	191828558	936	936	936	936	0
12	20231123	192900	191828558	936	936	936	936	0
13	20231123	192800	191828558	936	936	936	936	0
14	20231123	192700	191828558	936	936	936	936	0
15	20231123	192600	191828558	936	936	936	936	0
16	20231123	192500	191828558	936	936	936	936	0
17	20231123	192400	191828558	936	936	936	936	0
18	20231123	192300	191828558	936	936	936	936	0
19	20231123	192200	191828558	936	936	936	936	0
20	20231123	192100	191828558	936	936	936	936	0
21	20231123	192000	191828558	936	936	936	936	0
22	20231123	191900	191828558	936	936	936	936	0
23	20231123	191800	191828558	936	936	936	936	0
24	20231123	191700	191828558	936	936	936	936	0
25	20231123	191600	191828558	936	936	936	936	0
26	20231123	191500	191828558	936	936	936	936	0
27	20231123	191400	191828558	936	936	936	936	0
28	20231123	191300	191828558	936	936	936	936	0
29	20231123	191200	191828558	936	936	936	936	0
30	20231123	191100	191828558	936	936	936	936	0
31	20231123	191000	191828558	936	936	936	936	0
32	20231123	190900	191828558	936	936	936	936	1808
33	20231123	190800	191828558	936	936	936	936	0
34	20231123	190700	191828558	936	936	936	936	0
35	20231123	190600	191828558	936	936	936	936	0
36	20231123	190500	191828558	936	936	936	936	0
37	20231123	190400	191828558	936	936	936	936	0
38	20231123	190300	191828558	936	936	936	936	0
39	20231123	190200	191828558	936	936	936	936	0
40	20231123	190100	191828558	936	936	936	936	0
41	20231123	190000	191828558	936	936	936	936	0
42	20231123	185900	191828558	936	936	936	936	0
43	20231123	185800	191828558	936	936	936	936	0
44	20231123	185700	191828558	936	936	936	936	0
45	20231123	185600	191828558	936	936	936	936	0
46	20231123	185500	191828558	936	936	936	936	0
47	20231123	185400	191828558	936	936	936	936	0
48	20231123	185300	191828558	936	936	936	936	0
49	20231123	185200	191828558	936	936	936	936	0
50	20231123	185100	191828558	936	936	936	936	0
51	20231123	185000	191828558	936	936	936	936	0
52	20231123	184900	191828558	936	936	936	936	0
53	20231123	184800	191828558	936	936	936	936	0
54	20231123	184700	191828558	936	936	936	936	0
55	20231123	184600	191828558	936	936	936	936	0
56	20231123	184500	191828558	936	936	936	936	0
57	20231123	184400	191828558	936	936	936	936	0
58	20231123	184300	191828558	936	936	936	936	0
59	20231123	184200	191828558	936	936	936	936	0
60	20231123	184100	191828558	936	936	936	936	0
61	20231123	184000	191828558	936	936	936	936	0
62	20231123	183900	191828558	936	936	936	936	1808
63	20231123	183800	191828558	936	936	936	936	0
64	20231123	183700	191828558	936	936	936	936	0
65	20231123	183600	191828558	936	936	936	936	0
66	20231123	183500	191828558	936	936	936	936	0
67	20231123	183400	191828558	936	936	936	936	0
68	20231123	183300	191828558	936	936	936	936	0
69	20231123	183200	191828558	936	936	936	936	0
70	20231123	183100	191828558	936	936	936	936	0
71	20231123	183000	191828558	936	936	936	936	0
72	20231123	182900	191828558	936	936	936	936	0
73	20231123	182800	191828558	936	936	936	936	0
74	20231123	182700	191828558	936	936	936	936	0
75	20231123	182600	191828558	936	936	936	936	0
76	20231123	182500	191828558	936	936	936	936	0
77	20231123	182400	191828558	936	936	936	936	0
78	20231123	182300	191828558	936	936	936	936	0
79	20231123	182200	191828558	936	936	936	936	0
80	20231123	182100	191828558	936	936	936	936	0
81	20231123	182000	191828558	936	936	936	936	0
82	20231123	181900	191828558	936	936	936	936	0
83	20231123	181800	191828558	936	936	936	936	0
84	20231123	181700	191828558	936	936	936	936	0
85	20231123	181600	191828558	936	936	936	936	0
86	20231123	181500	191828558	936	936	936	936	0
87	20231123	181400	191828558	936	936	936	936	0
88	20231123	181300	191828558	936	936	936	936	0
89	20231123	181200	191828558	936	936	936	936	0
90	20231123	181100	191828558	936	936	936	936	0
91	20231123	181000	191828558	936	936	936	936	0
92	20231123	180900	191828558	936	936	936	936	1808
93	20231123	180800	191828558	936	936	936	936	0
94	20231123	180700	191828558	936	936	936	936	0
95	20231123	180600	191828558	936	936	936	936	0
96	20231123	180500	191828558	936	936	936	936	0
97	20231123	180400	191828558	936	936	936	936	0
98	20231123	180300	191828558	936	936	936	936	0
99	20231123	180200	191828558	936	936	936	936	0
100	20231123	180100	191828558	936	936	936	936	0
101	20231123	180000	191828558	936	936	936	936	0
102	20231123	175900	191828558	936	936	936	936	0
103	20231123	175800	191828558	936	936	936	936	0
104	20231123	175700	191828558	936	936	936	936	0
105	20231123	175600	191828558	936	936	936	936	0
106	20231123	175500	191828558	936	936	936	936	0
107	20231123	175400	191828558	936	936	936	936	0
108	20231123	175300	191828558	936	936	936	936	0
109	20231123	175200	191828558	936	936	936	936	0
110	20231123	175100	191828558	936	936	936	936	0
111	20231123	175000	191828558	936	936	936	936	0
112	20231123	174900	191828558	936	936	936	936	0
113	20231123	174800	191828558	936	936	936	936	0
114	20231123	174700	191828558	936	936	936	936	0
115	20231123	174600	191828558	936	936	936	936	0
116	20231123	174500	191828558	936	936	936	936	0
117	20231123	174400	191828558	936	936	936	936	0
118	20231123	174300	191828558	936	936	936	936	0
119	20231123	174200	191828558	936	936	936	936	0
120	20231123	174100	191828558	936	936	936	936	0
121	20231123	174000	191828558	936	936	936	936	0
122	20231123	173900	191828558	936	936	936	936	1808
123	20231123	173800	191828558	936	936	936	936	0
124	20231123	173700	191828558	936	936	936	936	0
125	20231123	173600	191828558	936	936	936	936	0
126	20231123	173500	191828558	936	936	936	936	0
127	20231123	173400	191828558	936	936	936	936	0
128	20231123	173300	191828558	936	936	936	936	0
129	20231123	173200	191828558	936	936	936	936	0
130	20231123	173100	191828558	936	936	936	936	0
131	20231123	173000	191828558	936	936	936	936	0
132	20231123	172900	191828558	936	936	936	936	0
133	20231123	172800	191828558	936	936	936	936	0
134	20231123	172700	191828558	936	936	936	936	0
135	20231123	172600	191828558	936	936	936	936	0
136	20231123	172500	191828558	936	936	936	936	0
137	20231123	172400	191828558	936	936	936	936	0
138	20231123	172300	191828558	936	936	936	936	0
139	20231123	172200	191828558	936	936	936	936	0
140	20231123	172100	191828558	936	936	936	936	0
141	20231123	172000	191828558	936	936	936	936	0
142	20231123	171900	191828558	936	936	936	936	0
143	20231123	171800	191828558	936	936	936	936	0
144	20231123	171700	191828558	936	936	936	936	0
145	20231123	171600	191828558	936	936	936	936	0
146	20231123	171500	191828558	936	936	936	936	0
147	20231123	171400	191828558	936	936	936	936	0
148	20231123	171300	191828558	936	936	936	936	0
149	20231123	171200	191828558	936	936	936	936	0
150	20231123	171100	191828558	936	936	936	936	0
151	20231123	171000	191828558	936	936	936	936	0
152	20231123	170900	191828558	936	936	936	936	1808
153	20231123	170800	191828558	936	936	936	936	0
154	20231123	170700	191828558	936	936	936	936	0
155	20231123	170600	191828558	936	936	936	936	0
156	20231123	170500	191828558	936	936	936	936	0
157	20231123	170400	191828558	936	936	936	936	0
158	20231123	170300	191828558	936	936	936	936	0
159	20231123	170200	191828558	936	936	936	936	0
160	20231123	170100	191828558	936	936	936	936	0
161	20231123	170000	191828558	936	936	936	936	0
162	20231123	165900	191828558	936	936	936	936	0
163	20231123	165800	191828558	936	936	936	936	0
164	20231123	165700	191828558	936	936	936	936	0
165	20231123	165600	191828558	936	936	936	936	0
166	20231123	165500	191828558	936	936	936	936	0
167	20231123	165400	191828558	936	936	936	936	0
168	20231123	165300	191828558	936	936	936	936	0
169	20231123	165200	191828558	936	936	936	936	0
170	20231123	165100	191828558	936	936	936	936	0
171	20231123	165000	191828558	936	936	936	936	0
172	20231123	164900	191828558	936	936	936	936	0
173	20231123	164800	191828558	936	936	936	936	0
174	20231123	164700	191828558	936	936	936	936	0
175	20231123	164600	191828558	936	936	936	936	0
176	20231123	164500	191828558	936	936	936	936	0
177	20231123	164400	191828558	936	936	936	936	0
178	20231123	164300	191828558	936	936	936	936	0
179	20231123	164200	191828558	936	936	936	936	0
180	20231123	164100	191828558	936	936	936	936	0
181	20231123	164000	191828558	936	936	936	936	0
182	20231123	163900	191828558	936	936	936	936	1808
183	20231123	163800	191828558	936	936	936	936	0
184	20231123	163700	191828558	936	936	936	936	0
185	20231123	163600	191828558	936	936	936	936	0
186	20231123	163500	191828558	936	936	936	936	0
187	20231123	163400	191828558	936	936	936	936	0
188	20231123	163300	191828558	936	936	936	936	0
189	20231123	163200	191828558	936	936	936	936	0
190	20231123	163100	191828558	936	936	936	936	0
191	20231123	163000	191828558	936	936	936	936	0
192	20231123	162900	191828558	936	936	936	936	0
193	20231123	162800	191828558	936	936	936	936	0
194	20231123	162700	191828558	936	936	936	936	0
195	20231123	162600	191828558	936	936	936	936	0
196	20231123	162500	191828558	936	936	936	936	0
197	20231123	162400	191828558	936	936	936	936	0
198	20231123	162300	191828558	936	936	936	936	0
199	20231123	162200	191828558	936	936	936	936	0
200	20231123	162100	191828558	936	936	936	936	0
201	20231123	162000	191828558	936	936	936	936	0
202	20231123	161900	191828558	936	936	936	936	0
203	20231123	161800	191828558	936	936	936	936	0
204	20231123	161700	191828558	936	936	936	936	0
205	20231123	161600	191828558	936	936	936	936	0
206	20231123	161500	191828558	936	936	936	936	0
207	20231123	161400	191828558	936	936	936	936	0
208	20231123	161300	191828558	936	936	936	936	0
209	20231123	161200	191828558	936	936	936	936	0
210	20231123	161100	191828558	936	936	936	936	0
211	20231123	161000	191828558	936	936	936	936	0
212	20231123	160900	191828558	936	936	936	936	1808
213	20231123	160800	191828558	936	936	936	936	0
214	20231123	160700	191828558	936	936	936	936	0
215	20231123	160600	191828558	936	936	936	936	0
216	20231123	160500	191828558	936	936	936	936	0
217	20231123	160400	191828558	936	936	936	936	0
218	20231123	160300	191828558	936	936	936	936	0
219	20231123	160200	191828558	936	936	936	936	0
220	20231123	160100	191828558	936	936	936	936	0
221	20231123	160000	191828558	936	936	936	936	0
222	20231123	155900	191828558	936	936	936	936	0
223	20231123	155800	191828558	936	936	936	936	0
224	20231123	155700	191828558	936	936	936	936	0
225	20231123	155600	191828558	936	936	936	936	0
226	20231123	155500	191828558	936	936	936	936	0
227	20231123	155400	191828558	936	936	936	936	0
228	20231123	155300	191828558	936	936	936	936	0
229	20231123	155200	191828558	936	936	936	936	0
230	20231123	155100	191828558	936	936	936	936	0
231	20231123	155000	191828558	936	936	936	936	0
232	20231123	154900	191828558	936	936	936	936	0
233	20231123	154800	191828558	936	936	936	936	0
234	20231123	154700	191828558	936	936	936	936	0
235	20231123	154600	191828558	936	936	936	936	0
236	20231123	154500	191828558	936	936	936	936	0
237	20231123	154400	191828558	936	936	936	936	0
238	20231123	154300	191828558	936	936	936	936	0
239	20231123	154200	191828558	936	936	936	936	0
240	20231123	154100	191828558	936	936	936	936	0
241	20231123	154000	191828558	936	936	936	936	0
242	20231123	153900	191828558	936	936	936	936	1808
243	20231123	153800	191828558	936	936	936	936	0
244	20231123	153700	191828558	936	936	936	936	0
245	20231123	153600	191828558	936	936	936	936	0
246	20231123	153500	191828558	936	936	936	936	0
247	20231123	153400	191828558	936	936	936	936	0
248	20231123	153300	191828558	936	936	936	936	0
249	20231123	153200	191828558	936	936	936	936	0
250	20231123	153100	191828558	936	936	936	936	0
251	20231123	153000	191828558	936	936	936	936	1808
252	20231123	152900	190136270	926	926	926	926	0
253	20231123	152800	190136270	926	926	926	926	0
254	20231123	152700	190136270	926	926	926	926	0
255	20231123	152600	190136270	926	926	926	926	0
256	20231123	152500	190136270	926	926	926	926	0
257	20231123	152400	190136270	926	926	926	926	0
258	20231123	152300	190136270	926	926	926	926	0
259	20231123	152200	190136270	926	926	926	926	0
260	20231123	152100	190136270	926	926	926	926	0
261	20231123	152000	190136270	926	926	926	926	0
262	20231123	151900	190136270	926	926	928	921	503
263	20231123	151800	189672654	927	927	927	927	420
264	20231123	151700	189283314	928	928	928	928	0
265	20231123	151600	189283314	928	928	928	928	0
266	20231123	151500	189283314	928	928	928	928	1
267	20231123	151400	189282386	928	930	930	928	584
268	20231123	151300	188739899	934	934	934	934	3
269	20231123	151200	188737097	931	931	931	931	0
270	20231123	151100	188737097	931	931	931	931	10
271	20231123	151000	188727787	931	931	931	931	270
272	20231123	150900	188476417	934	934	934	934	0
273	20231123	150800	188476417	934	934	934	934	0
274	20231123	150700	188476417	934	935	936	931	280
275	20231123	150600	188215073	935	935	935	931	32
276	20231123	150500	188185225	934	934	934	934	1070
277	20231123	150400	187185845	934	934	934	934	0
278	20231123	150300	187185845	934	934	934	934	0
279	20231123	150200	187185845	934	934	934	934	0
280	20231123	150100	187185845	934	933	934	931	13
281	20231123	150000	187173727	931	933	933	931	4
282	20231123	145900	187169999	933	933	933	933	0
283	20231123	145800	187169999	933	933	933	933	0
284	20231123	145700	187169999	933	933	933	933	0
285	20231123	145600	187169999	933	933	933	933	2
286	20231123	145500	187168133	935	935	935	935	0
287	20231123	145400	187168133	935	935	935	935	0
288	20231123	145300	187168133	935	935	935	935	300
289	20231123	145200	186887633	934	931	934	931	363
290	20231123	145100	186549581	934	934	934	934	0
291	20231123	145000	186549581	934	934	934	934	0
292	20231123	144900	186549581	934	934	934	934	0
293	20231123	144800	186549581	934	934	934	934	0
294	20231123	144700	186549581	934	934	934	934	0
295	20231123	144600	186549581	934	934	934	934	0
296	20231123	144500	186549581	934	932	934	932	31
297	20231123	144400	186520647	935	935	935	935	0
298	20231123	144300	186520647	935	935	935	935	0
299	20231123	144200	186520647	935	935	935	935	0
300	20231123	144100	186520647	935	935	935	935	0
301	20231123	144000	186520647	935	935	935	935	0
302	20231123	143900	186520647	935	935	935	935	1
303	20231123	143800	186519712	922	929	929	922	1235
304	20231123	143700	185376406	929	929	929	929	0
305	20231123	143600	185376406	929	936	936	929	1569
306	20231123	143500	183914675	936	936	936	936	0
307	20231123	143400	183914675	936	936	936	936	1
308	20231123	143300	183913739	934	934	934	934	0
309	20231123	143200	183913739	934	934	934	934	0
310	20231123	143100	183913739	934	934	934	934	0
311	20231123	143000	183913739	934	934	934	934	1
312	20231123	142900	183912805	936	936	936	936	0
313	20231123	142800	183912805	936	936	936	936	13
314	20231123	142700	183900637	936	935	936	935	33
315	20231123	142600	183869751	936	936	936	936	0
316	20231123	142500	183869751	936	936	936	936	0
317	20231123	142400	183869751	936	936	936	936	1
318	20231123	142300	183868815	936	932	936	930	10
319	20231123	142200	183859481	934	934	934	934	1
320	20231123	142100	183858547	936	934	936	934	7
321	20231123	142000	183852007	934	930	934	930	288
322	20231123	141900	183584163	930	930	930	930	7
323	20231123	141800	183577653	930	926	930	926	4000
324	20231123	141700	179861508	926	926	926	926	1
325	20231123	141600	179860582	927	927	927	927	0
326	20231123	141500	179860582	927	927	927	927	2
327	20231123	141400	179858728	929	934	934	920	5504
328	20231123	141300	174789494	933	933	933	921	18001
329	20231123	141200	158129078	932	936	936	930	40
330	20231123	141100	158091746	936	937	937	936	2
331	20231123	141000	158089873	937	942	942	930	20005
332	20231123	140900	139449817	943	943	943	943	0
333	20231123	140800	139449817	943	941	943	941	341
334	20231123	140700	139128634	944	944	944	944	0
335	20231123	140600	139128634	944	940	944	940	2000
336	20231123	140500	137245542	940	940	940	940	0
337	20231123	140400	137245542	940	938	940	938	2890
338	20231123	140300	134531609	938	938	938	938	0
339	20231123	140200	134531609	938	938	938	938	13
340	20231123	140100	134519415	938	938	938	938	1
341	20231123	140000	134518477	937	937	937	937	0
342	20231123	135900	134518477	937	938	938	937	4
343	20231123	135800	134514726	938	938	938	938	649
344	20231123	135700	133905964	939	939	939	939	0
345	20231123	135600	133905964	939	939	940	938	3002
346	20231123	135500	131087513	940	940	940	940	0
347	20231123	135400	131087513	940	940	940	940	2
348	20231123	135300	131085633	940	940	940	940	24
349	20231123	135200	131063073	940	940	940	940	1
350	20231123	135100	131062133	939	939	939	939	339
351	20231123	135000	130743812	939	934	939	933	400
352	20231123	134900	130370605	934	935	935	934	5806
353	20231123	134800	124945119	936	937	937	936	648
354	20231123	134700	124338448	938	938	938	938	1
355	20231123	134600	124337510	939	939	939	939	0
356	20231123	134500	124337510	939	939	939	939	3
357	20231123	134400	124334693	939	939	939	939	1
358	20231123	134300	124333754	940	940	940	940	0
359	20231123	134200	124333754	940	940	940	940	0
360	20231123	134100	124333754	940	940	940	940	0
361	20231123	134000	124333754	940	940	940	940	0
362	20231123	133900	124333754	940	940	940	940	0
363	20231123	133800	124333754	940	940	940	940	0
364	20231123	133700	124333754	940	940	940	940	0
365	20231123	133600	124333754	940	940	940	940	1
366	20231123	133500	124332814	940	940	940	940	0
367	20231123	133400	124332814	940	940	940	940	18
368	20231123	133300	124315894	935	940	940	935	2725
369	20231123	133200	121765113	940	940	940	940	3013
370	20231123	133100	118932893	940	940	940	940	15
371	20231123	133000	118918793	940	940	940	940	13
372	20231123	132900	118906573	940	940	940	940	56
373	20231123	132800	118853933	940	940	940	940	67
374	20231123	132700	118790953	940	937	940	937	465
375	20231123	132600	118354427	937	936	937	936	100
376	20231123	132500	118260826	936	936	936	936	48
377	20231123	132400	118215898	936	936	936	935	703
378	20231123	132300	117558546	936	936	936	936	47
379	20231123	132200	117514554	936	936	936	936	239
380	20231123	132100	117290850	935	936	936	935	3
381	20231123	132000	117288043	937	937	937	937	1
382	20231123	131900	117287106	936	936	936	936	6
383	20231123	131800	117281490	937	937	937	937	1
384	20231123	131700	117280553	937	937	937	937	0
385	20231123	131600	117280553	937	937	937	937	0
386	20231123	131500	117280553	937	936	937	933	10001
387	20231123	131400	107942292	935	936	936	935	148
388	20231123	131300	107803880	938	938	938	938	6
389	20231123	131200	107798252	938	938	938	938	0
390	20231123	131100	107798252	938	938	938	938	1
391	20231123	131000	107797314	938	938	938	938	1
392	20231123	130900	107796376	935	935	935	935	3363
393	20231123	130800	104651971	935	935	935	935	7003
394	20231123	130700	98104166	935	935	935	935	8587
395	20231123	130600	90075321	935	937	937	935	1247
396	20231123	130500	88909368	934	943	943	934	3001
397	20231123	130400	86104207	935	942	944	934	3501
398	20231123	130300	82820594	944	944	944	944	0
399	20231123	130200	82820594	944	944	944	944	0
400	20231123	130100	82820594	944	943	944	943	2000
401	20231123	130000	80933600	943	943	943	943	0
402	20231123	125900	80933600	943	941	943	940	1001
403	20231123	125800	79992656	943	943	943	943	3
404	20231123	125700	79989827	939	939	939	939	0
405	20231123	125600	79989827	939	939	939	939	500
406	20231123	125500	79520327	939	939	939	939	40
407	20231123	125400	79482767	939	944	944	939	2248
408	20231123	125300	77371155	944	944	944	944	0
409	20231123	125200	77371155	944	944	944	944	0
410	20231123	125100	77371155	944	944	944	944	0
411	20231123	125000	77371155	944	942	944	942	281
412	20231123	124900	77106123	936	943	943	934	3425
413	20231123	124800	73903064	942	939	942	935	3031
414	20231123	124700	71068064	943	940	943	940	2218
415	20231123	124600	68979709	941	941	941	941	0
416	20231123	124500	68979709	941	941	941	941	1
417	20231123	124400	68978768	935	946	946	935	11001
418	20231123	124300	58687279	947	945	947	935	10320
419	20231123	124200	48990463	945	956	956	945	17000
420	20231123	124100	32876921	961	961	961	961	0
421	20231123	124000	32876921	961	961	961	961	0
422	20231123	123900	32876921	961	961	961	961	0
423	20231123	123800	32876921	961	961	961	961	0
424	20231123	123700	32876921	961	961	961	961	0
425	20231123	123600	32876921	961	961	961	961	0
426	20231123	123500	32876921	961	961	961	961	0
427	20231123	123400	32876921	961	961	961	961	0
428	20231123	123300	32876921	961	961	961	961	0
429	20231123	123200	32876921	961	961	961	961	0
430	20231123	123100	32876921	961	961	961	961	0
431	20231123	123000	32876921	961	961	961	961	0
432	20231123	122900	32876921	961	961	961	961	0
433	20231123	122800	32876921	961	961	961	961	0
434	20231123	122700	32876921	961	961	961	961	0
435	20231123	122600	32876921	961	961	961	961	1
436	20231123	122500	32875960	956	956	956	956	513
437	20231123	122400	32385532	961	961	961	961	0
438	20231123	122300	32385532	961	959	961	959	7
439	20231123	122200	32378817	960	960	960	960	0
440	20231123	122100	32378817	960	963	963	960	1295
441	20231123	122000	31135614	964	964	964	964	42
442	20231123	121900	31095126	965	962	965	962	1141
443	20231123	121800	29994565	963	963	963	963	0
444	20231123	121700	29994565	963	963	963	963	255
445	20231123	121600	29749000	965	965	965	965	0
446	20231123	121500	29749000	965	965	965	965	0
447	20231123	121400	29749000	965	965	965	965	0
448	20231123	121300	29749000	965	965	965	965	0
449	20231123	121200	29749000	965	964	965	964	501
450	20231123	121100	29265786	963	963	963	963	45
451	20231123	121000	29222451	965	965	965	965	0
452	20231123	120900	29222451	965	965	965	965	0
453	20231123	120800	29222451	965	965	965	965	0
454	20231123	120700	29222451	965	965	965	965	0
455	20231123	120600	29222451	965	965	965	965	0
456	20231123	120500	29222451	965	965	965	965	0
457	20231123	120400	29222451	965	965	965	965	0
458	20231123	120300	29222451	965	965	965	965	0
459	20231123	120200	29222451	965	965	965	965	0
460	20231123	120100	29222451	965	965	965	965	0
461	20231123	120000	29222451	965	965	965	965	0
462	20231123	115900	29222451	965	965	965	965	30
463	20231123	115800	29193501	965	965	965	965	0
464	20231123	115700	29193501	965	965	965	965	0
465	20231123	115600	29193501	965	965	965	965	0
466	20231123	115500	29193501	965	965	965	965	0
467	20231123	115400	29193501	965	965	965	965	106
468	20231123	115300	29091211	956	956	956	956	0
469	20231123	115200	29091211	956	953	956	953	258
470	20231123	115100	28844713	956	956	956	956	0
471	20231123	115000	28844713	956	956	956	956	1
472	20231123	114900	28843757	956	956	956	956	0
473	20231123	114800	28843757	956	956	956	956	1
474	20231123	114700	28842801	950	950	950	950	1060
475	20231123	114600	27835801	950	950	950	950	28
476	20231123	114500	27809201	950	951	951	950	615
477	20231123	114400	27224795	950	950	950	950	0
478	20231123	114300	27224795	950	950	950	950	0
479	20231123	114200	27224795	950	950	950	950	0
480	20231123	114100	27224795	950	950	950	950	0
481	20231123	114000	27224795	950	950	950	950	0
482	20231123	113900	27224795	950	950	950	950	0
483	20231123	113800	27224795	950	950	950	950	0
484	20231123	113700	27224795	950	950	950	950	807
485	20231123	113600	26458145	950	950	950	950	0
486	20231123	113500	26458145	950	950	950	950	0
487	20231123	113400	26458145	950	960	960	950	3093
488	20231123	113300	23509376	966	966	966	966	0
489	20231123	113200	23509376	966	961	966	959	1001
490	20231123	113100	22549018	960	965	965	960	7000
491	20231123	113000	15827178	971	971	971	971	0
492	20231123	112900	15827178	971	971	971	971	0
493	20231123	112800	15827178	971	971	971	971	0
494	20231123	112700	15827178	971	971	971	971	0
495	20231123	112600	15827178	971	971	971	971	0
496	20231123	112500	15827178	971	971	971	971	0
497	20231123	112400	15827178	971	971	971	971	8
498	20231123	112300	15819410	971	971	971	971	0
499	20231123	112200	15819410	971	971	971	971	1
500	20231123	112100	15818439	972	972	972	972	0
501	20231123	112000	15818439	972	972	972	972	0
502	20231123	111900	15818439	972	972	972	972	0
503	20231123	111800	15818439	972	972	972	972	0
504	20231123	111700	15818439	972	972	972	972	0
505	20231123	111600	15818439	972	972	972	972	0
506	20231123	111500	15818439	972	972	972	972	0
507	20231123	111400	15818439	972	972	972	972	0
508	20231123	111300	15818439	972	972	972	972	0
509	20231123	111200	15818439	972	972	972	972	0
510	20231123	111100	15818439	972	972	972	972	0
511	20231123	111000	15818439	972	972	972	972	1
512	20231123	110900	15817467	972	972	972	972	0
513	20231123	110800	15817467	972	972	972	972	0
514	20231123	110700	15817467	972	972	972	972	0
515	20231123	110600	15817467	972	972	972	972	0
516	20231123	110500	15817467	972	972	972	972	0
517	20231123	110400	15817467	972	972	972	972	0
518	20231123	110300	15817467	972	972	972	972	0
519	20231123	110200	15817467	972	972	972	972	0
520	20231123	110100	15817467	972	972	972	972	1
521	20231123	110000	15816495	972	972	972	972	0
522	20231123	105900	15816495	972	972	972	972	0
523	20231123	105800	15816495	972	972	972	972	0
524	20231123	105700	15816495	972	972	972	972	0
525	20231123	105600	15816495	972	972	972	972	30
526	20231123	105500	15787335	972	972	972	972	41
527	20231123	105400	15747483	972	972	972	972	0
528	20231123	105300	15747483	972	972	972	972	0
529	20231123	105200	15747483	972	972	972	972	0
530	20231123	105100	15747483	972	972	972	972	0
531	20231123	105000	15747483	972	972	972	972	0
532	20231123	104900	15747483	972	972	972	972	0
533	20231123	104800	15747483	972	972	972	972	0
534	20231123	104700	15747483	972	972	972	972	0
535	20231123	104600	15747483	972	972	972	972	0
536	20231123	104500	15747483	972	972	972	972	0
537	20231123	104400	15747483	972	972	972	972	0
538	20231123	104300	15747483	972	972	972	972	0
539	20231123	104200	15747483	972	965	972	965	2
540	20231123	104100	15745546	965	965	965	965	0
541	20231123	104000	15745546	965	971	971	965	3590
542	20231123	103900	12273687	971	973	973	971	1003
543	20231123	103800	11299325	973	973	973	973	0
544	20231123	103700	11299325	973	973	973	973	200
545	20231123	103600	11104725	973	973	973	973	0
546	20231123	103500	11104725	973	973	973	973	3
547	20231123	103400	11101806	973	973	973	973	0
548	20231123	103300	11101806	973	973	973	973	0
549	20231123	103200	11101806	973	973	973	973	0
550	20231123	103100	11101806	973	973	973	973	0
551	20231123	103000	11101806	973	973	973	973	0
552	20231123	102900	11101806	973	973	973	973	0
553	20231123	102800	11101806	973	973	973	973	0
554	20231123	102700	11101806	973	973	973	973	0
555	20231123	102600	11101806	973	973	973	973	0
556	20231123	102500	11101806	973	973	973	973	0
557	20231123	102400	11101806	973	973	973	973	0
558	20231123	102300	11101806	973	973	973	973	0
559	20231123	102200	11101806	973	973	973	973	0
560	20231123	102100	11101806	973	973	973	973	0
561	20231123	102000	11101806	973	973	973	973	0
562	20231123	101900	11101806	973	973	973	973	0
563	20231123	101800	11101806	973	973	973	973	0
564	20231123	101700	11101806	973	973	973	973	0
565	20231123	101600	11101806	973	973	973	973	0
566	20231123	101500	11101806	973	973	973	973	0
567	20231123	101400	11101806	973	973	973	973	0
568	20231123	101300	11101806	973	973	973	973	0
569	20231123	101200	11101806	973	973	973	973	0
570	20231123	101100	11101806	973	973	973	973	1
571	20231123	101000	11100833	974	974	974	974	0
572	20231123	100900	11100833	974	974	974	974	1
573	20231123	100800	11099859	969	969	969	969	0
574	20231123	100700	11099859	969	969	969	969	247
575	20231123	100600	10860516	968	974	974	968	800
576	20231123	100500	10085616	976	976	976	976	1
577	20231123	100400	10084640	976	976	976	976	20
578	20231123	100300	10065120	976	976	976	976	0
579	20231123	100200	10065120	976	976	976	976	0
580	20231123	100100	10065120	976	976	976	976	700
581	20231123	100000	9381920	976	976	976	976	314
582	20231123	095900	9075456	975	975	975	975	0
583	20231123	095800	9075456	975	975	975	975	0
584	20231123	095700	9075456	975	975	975	975	443
585	20231123	095600	8643531	975	975	975	975	0
586	20231123	095500	8643531	975	975	975	975	295
587	20231123	095400	8355906	975	975	975	975	5
588	20231123	095300	8351031	970	970	970	970	0
589	20231123	095200	8351031	970	970	970	970	0
590	20231123	095100	8351031	970	970	970	970	0
591	20231123	095000	8351031	970	970	970	970	0
592	20231123	094900	8351031	970	970	970	970	0
593	20231123	094800	8351031	970	970	970	970	0
594	20231123	094700	8351031	970	970	970	970	1800
595	20231123	094600	6605031	969	969	969	969	0
596	20231123	094500	6605031	969	969	969	969	0
597	20231123	094400	6605031	969	969	969	969	0
598	20231123	094300	6605031	969	969	969	969	10
599	20231123	094200	6595341	969	969	969	969	749
600	20231123	094100	5869560	969	969	969	969	0
601	20231123	094000	5869560	969	969	969	969	123
602	20231123	093900	5750373	970	969	970	969	108
603	20231123	093800	5645720	969	969	969	969	103
604	20231123	093700	5545913	970	970	970	970	0
605	20231123	093600	5545913	970	970	970	970	0
606	20231123	093500	5545913	970	970	970	970	0
607	20231123	093400	5545913	970	970	970	970	0
608	20231123	093300	5545913	970	970	970	970	1
609	20231123	093200	5544943	970	970	970	970	0
610	20231123	093100	5544943	970	970	970	970	0
611	20231123	093000	5544943	970	970	970	970	4
612	20231123	092900	5541063	970	970	970	970	1
613	20231123	092800	5540093	970	969	970	969	6
614	20231123	092700	5534278	970	970	970	970	1
615	20231123	092600	5533308	970	970	970	970	0
616	20231123	092500	5533308	970	970	970	970	11
617	20231123	092400	5522638	970	970	970	970	0
618	20231123	092300	5522638	970	976	976	970	104
619	20231123	092200	5421734	975	975	975	975	0
620	20231123	092100	5421734	975	975	975	975	0
621	20231123	092000	5421734	975	975	975	975	0
622	20231123	091900	5421734	975	975	975	975	0
623	20231123	091800	5421734	975	975	975	975	16
624	20231123	091700	5406134	978	978	978	978	0
625	20231123	091600	5406134	978	978	978	978	0
626	20231123	091500	5406134	978	977	978	977	200
627	20231123	091400	5210537	978	978	978	978	0
628	20231123	091300	5210537	978	978	978	978	100
629	20231123	091200	5112737	978	978	978	978	0
630	20231123	091100	5112737	978	976	978	976	3
631	20231123	091000	5109807	968	968	968	968	65
632	20231123	090900	5046887	978	978	978	978	0
633	20231123	090800	5046887	978	978	978	978	0
634	20231123	090700	5046887	978	978	978	978	0
635	20231123	090600	5046887	978	975	978	975	501
636	20231123	090500	4558409	978	978	978	978	0
637	20231123	090400	4558409	978	970	978	965	1208
638	20231123	090300	3390169	978	978	978	978	0
639	20231123	090200	3390169	978	967	978	965	3481
640	20231123	090100	29930	980	980	980	980	0
641	20231123	090000	29930	980	965	980	965	31