KissMeData/131760/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	200300	115565815	936	936	936	936	40811
3	20231123	200200	115565815	936	936	936	936	0
4	20231123	200100	115565815	936	936	936	936	0
5	20231123	200000	115565815	936	936	936	936	0
6	20231123	195900	115565815	936	936	936	936	0
7	20231123	195800	115565815	936	936	936	936	0
8	20231123	195700	115565815	936	936	936	936	0
9	20231123	195600	115565815	936	936	936	936	0
10	20231123	195500	115565815	936	936	936	936	0
11	20231123	195400	115565815	936	936	936	936	0
12	20231123	195300	115565815	936	936	936	936	0
13	20231123	195200	115565815	936	936	936	936	0
14	20231123	195100	115565815	936	936	936	936	0
15	20231123	195000	115565815	936	936	936	936	0
16	20231123	194900	115565815	936	936	936	936	0
17	20231123	194800	115565815	936	936	936	936	0
18	20231123	194700	115565815	936	936	936	936	0
19	20231123	194600	115565815	936	936	936	936	0
20	20231123	194500	115565815	936	936	936	936	0
21	20231123	194400	115565815	936	936	936	936	0
22	20231123	194300	115565815	936	936	936	936	0
23	20231123	194200	115565815	936	936	936	936	0
24	20231123	194100	115565815	936	936	936	936	0
25	20231123	194000	115565815	936	936	936	936	0
26	20231123	193900	115565815	936	936	936	936	0
27	20231123	193800	115565815	936	936	936	936	0
28	20231123	193700	115565815	936	936	936	936	0
29	20231123	193600	115565815	936	936	936	936	0
30	20231123	193500	115565815	936	936	936	936	0
31	20231123	193400	115565815	936	936	936	936	0
32	20231123	193300	115565815	936	936	936	936	40811
33	20231123	193200	115565815	936	936	936	936	0
34	20231123	193100	115565815	936	936	936	936	0
35	20231123	193000	115565815	936	936	936	936	0
36	20231123	192900	115565815	936	936	936	936	0
37	20231123	192800	115565815	936	936	936	936	0
38	20231123	192700	115565815	936	936	936	936	0
39	20231123	192600	115565815	936	936	936	936	0
40	20231123	192500	115565815	936	936	936	936	0
41	20231123	192400	115565815	936	936	936	936	0
42	20231123	192300	115565815	936	936	936	936	0
43	20231123	192200	115565815	936	936	936	936	0
44	20231123	192100	115565815	936	936	936	936	0
45	20231123	192000	115565815	936	936	936	936	0
46	20231123	191900	115565815	936	936	936	936	0
47	20231123	191800	115565815	936	936	936	936	0
48	20231123	191700	115565815	936	936	936	936	0
49	20231123	191600	115565815	936	936	936	936	0
50	20231123	191500	115565815	936	936	936	936	0
51	20231123	191400	115565815	936	936	936	936	0
52	20231123	191300	115565815	936	936	936	936	0
53	20231123	191200	115565815	936	936	936	936	0
54	20231123	191100	115565815	936	936	936	936	0
55	20231123	191000	115565815	936	936	936	936	0
56	20231123	190900	115565815	936	936	936	936	0
57	20231123	190800	115565815	936	936	936	936	0
58	20231123	190700	115565815	936	936	936	936	0
59	20231123	190600	115565815	936	936	936	936	0
60	20231123	190500	115565815	936	936	936	936	0
61	20231123	190400	115565815	936	936	936	936	0
62	20231123	190300	115565815	936	936	936	936	40811
63	20231123	190200	115565815	936	936	936	936	0
64	20231123	190100	115565815	936	936	936	936	0
65	20231123	190000	115565815	936	936	936	936	0
66	20231123	185900	115565815	936	936	936	936	0
67	20231123	185800	115565815	936	936	936	936	0
68	20231123	185700	115565815	936	936	936	936	0
69	20231123	185600	115565815	936	936	936	936	0
70	20231123	185500	115565815	936	936	936	936	0
71	20231123	185400	115565815	936	936	936	936	0
72	20231123	185300	115565815	936	936	936	936	0
73	20231123	185200	115565815	936	936	936	936	0
74	20231123	185100	115565815	936	936	936	936	0
75	20231123	185000	115565815	936	936	936	936	0
76	20231123	184900	115565815	936	936	936	936	0
77	20231123	184800	115565815	936	936	936	936	0
78	20231123	184700	115565815	936	936	936	936	0
79	20231123	184600	115565815	936	936	936	936	0
80	20231123	184500	115565815	936	936	936	936	0
81	20231123	184400	115565815	936	936	936	936	0
82	20231123	184300	115565815	936	936	936	936	0
83	20231123	184200	115565815	936	936	936	936	0
84	20231123	184100	115565815	936	936	936	936	0
85	20231123	184000	115565815	936	936	936	936	0
86	20231123	183900	115565815	936	936	936	936	0
87	20231123	183800	115565815	936	936	936	936	0
88	20231123	183700	115565815	936	936	936	936	0
89	20231123	183600	115565815	936	936	936	936	0
90	20231123	183500	115565815	936	936	936	936	0
91	20231123	183400	115565815	936	936	936	936	0
92	20231123	183300	115565815	936	936	936	936	40811
93	20231123	183200	115565815	936	936	936	936	0
94	20231123	183100	115565815	936	936	936	936	0
95	20231123	183000	115565815	936	936	936	936	0
96	20231123	182900	115565815	936	936	936	936	0
97	20231123	182800	115565815	936	936	936	936	0
98	20231123	182700	115565815	936	936	936	936	0
99	20231123	182600	115565815	936	936	936	936	0
100	20231123	182500	115565815	936	936	936	936	0
101	20231123	182400	115565815	936	936	936	936	0
102	20231123	182300	115565815	936	936	936	936	0
103	20231123	182200	115565815	936	936	936	936	0
104	20231123	182100	115565815	936	936	936	936	0
105	20231123	182000	115565815	936	936	936	936	0
106	20231123	181900	115565815	936	936	936	936	0
107	20231123	181800	115565815	936	936	936	936	0
108	20231123	181700	115565815	936	936	936	936	0
109	20231123	181600	115565815	936	936	936	936	0
110	20231123	181500	115565815	936	936	936	936	0
111	20231123	181400	115565815	936	936	936	936	0
112	20231123	181300	115565815	936	936	936	936	0
113	20231123	181200	115565815	936	936	936	936	0
114	20231123	181100	115565815	936	936	936	936	0
115	20231123	181000	115565815	936	936	936	936	0
116	20231123	180900	115565815	936	936	936	936	0
117	20231123	180800	115565815	936	936	936	936	0
118	20231123	180700	115565815	936	936	936	936	0
119	20231123	180600	115565815	936	936	936	936	0
120	20231123	180500	115565815	936	936	936	936	0
121	20231123	180400	115565815	936	936	936	936	0
122	20231123	180300	115565815	936	936	936	936	40811
123	20231123	180200	115565815	936	936	936	936	0
124	20231123	180100	115565815	936	936	936	936	0
125	20231123	180000	115565815	936	936	936	936	0
126	20231123	175900	115565815	936	936	936	936	0
127	20231123	175800	115565815	936	936	936	936	0
128	20231123	175700	115565815	936	936	936	936	0
129	20231123	175600	115565815	936	936	936	936	0
130	20231123	175500	115565815	936	936	936	936	0
131	20231123	175400	115565815	936	936	936	936	0
132	20231123	175300	115565815	936	936	936	936	0
133	20231123	175200	115565815	936	936	936	936	0
134	20231123	175100	115565815	936	936	936	936	0
135	20231123	175000	115565815	936	936	936	936	0
136	20231123	174900	115565815	936	936	936	936	0
137	20231123	174800	115565815	936	936	936	936	0
138	20231123	174700	115565815	936	936	936	936	0
139	20231123	174600	115565815	936	936	936	936	0
140	20231123	174500	115565815	936	936	936	936	0
141	20231123	174400	115565815	936	936	936	936	0
142	20231123	174300	115565815	936	936	936	936	0
143	20231123	174200	115565815	936	936	936	936	0
144	20231123	174100	115565815	936	936	936	936	0
145	20231123	174000	115565815	936	936	936	936	0
146	20231123	173900	115565815	936	936	936	936	0
147	20231123	173800	115565815	936	936	936	936	0
148	20231123	173700	115565815	936	936	936	936	0
149	20231123	173600	115565815	936	936	936	936	0
150	20231123	173500	115565815	936	936	936	936	0
151	20231123	173400	115565815	936	936	936	936	0
152	20231123	173300	115565815	936	936	936	936	40811
153	20231123	173200	115565815	936	936	936	936	0
154	20231123	173100	115565815	936	936	936	936	0
155	20231123	173000	115565815	936	936	936	936	0
156	20231123	172900	115565815	936	936	936	936	0
157	20231123	172800	115565815	936	936	936	936	0
158	20231123	172700	115565815	936	936	936	936	0
159	20231123	172600	115565815	936	936	936	936	0
160	20231123	172500	115565815	936	936	936	936	0
161	20231123	172400	115565815	936	936	936	936	0
162	20231123	172300	115565815	936	936	936	936	0
163	20231123	172200	115565815	936	936	936	936	0
164	20231123	172100	115565815	936	936	936	936	0
165	20231123	172000	115565815	936	936	936	936	0
166	20231123	171900	115565815	936	936	936	936	0
167	20231123	171800	115565815	936	936	936	936	0
168	20231123	171700	115565815	936	936	936	936	0
169	20231123	171600	115565815	936	936	936	936	0
170	20231123	171500	115565815	936	936	936	936	0
171	20231123	171400	115565815	936	936	936	936	0
172	20231123	171300	115565815	936	936	936	936	0
173	20231123	171200	115565815	936	936	936	936	0
174	20231123	171100	115565815	936	936	936	936	0
175	20231123	171000	115565815	936	936	936	936	0
176	20231123	170900	115565815	936	936	936	936	0
177	20231123	170800	115565815	936	936	936	936	0
178	20231123	170700	115565815	936	936	936	936	0
179	20231123	170600	115565815	936	936	936	936	0
180	20231123	170500	115565815	936	936	936	936	0
181	20231123	170400	115565815	936	936	936	936	0
182	20231123	170300	115565815	936	936	936	936	40811
183	20231123	170200	115565815	936	936	936	936	0
184	20231123	170100	115565815	936	936	936	936	0
185	20231123	170000	115565815	936	936	936	936	0
186	20231123	165900	115565815	936	936	936	936	0
187	20231123	165800	115565815	936	936	936	936	0
188	20231123	165700	115565815	936	936	936	936	0
189	20231123	165600	115565815	936	936	936	936	0
190	20231123	165500	115565815	936	936	936	936	0
191	20231123	165400	115565815	936	936	936	936	0
192	20231123	165300	115565815	936	936	936	936	0
193	20231123	165200	115565815	936	936	936	936	0
194	20231123	165100	115565815	936	936	936	936	0
195	20231123	165000	115565815	936	936	936	936	0
196	20231123	164900	115565815	936	936	936	936	0
197	20231123	164800	115565815	936	936	936	936	0
198	20231123	164700	115565815	936	936	936	936	0
199	20231123	164600	115565815	936	936	936	936	0
200	20231123	164500	115565815	936	936	936	936	0
201	20231123	164400	115565815	936	936	936	936	0
202	20231123	164300	115565815	936	936	936	936	0
203	20231123	164200	115565815	936	936	936	936	0
204	20231123	164100	115565815	936	936	936	936	0
205	20231123	164000	115565815	936	936	936	936	0
206	20231123	163900	115565815	936	936	936	936	0
207	20231123	163800	115565815	936	936	936	936	0
208	20231123	163700	115565815	936	936	936	936	0
209	20231123	163600	115565815	936	936	936	936	0
210	20231123	163500	115565815	936	936	936	936	0
211	20231123	163400	115565815	936	936	936	936	0
212	20231123	163300	115565815	936	936	936	936	40811
213	20231123	163200	115565815	936	936	936	936	0
214	20231123	163100	115565815	936	936	936	936	0
215	20231123	163000	115565815	936	936	936	936	0
216	20231123	162900	115565815	936	936	936	936	0
217	20231123	162800	115565815	936	936	936	936	0
218	20231123	162700	115565815	936	936	936	936	0
219	20231123	162600	115565815	936	936	936	936	0
220	20231123	162500	115565815	936	936	936	936	0
221	20231123	162400	115565815	936	936	936	936	0
222	20231123	162300	115565815	936	936	936	936	0
223	20231123	162200	115565815	936	936	936	936	0
224	20231123	162100	115565815	936	936	936	936	0
225	20231123	162000	115565815	936	936	936	936	0
226	20231123	161900	115565815	936	936	936	936	0
227	20231123	161800	115565815	936	936	936	936	0
228	20231123	161700	115565815	936	936	936	936	0
229	20231123	161600	115565815	936	936	936	936	0
230	20231123	161500	115565815	936	936	936	936	0
231	20231123	161400	115565815	936	936	936	936	0
232	20231123	161300	115565815	936	936	936	936	0
233	20231123	161200	115565815	936	936	936	936	0
234	20231123	161100	115565815	936	936	936	936	0
235	20231123	161000	115565815	936	936	936	936	0
236	20231123	160900	115565815	936	936	936	936	0
237	20231123	160800	115565815	936	936	936	936	0
238	20231123	160700	115565815	936	936	936	936	0
239	20231123	160600	115565815	936	936	936	936	0
240	20231123	160500	115565815	936	936	936	936	0
241	20231123	160400	115565815	936	936	936	936	0
242	20231123	160300	115565815	936	936	936	936	40811
243	20231123	160200	115565815	936	936	936	936	0
244	20231123	160100	115565815	936	936	936	936	0
245	20231123	160000	115565815	936	936	936	936	0
246	20231123	155900	115565815	936	936	936	936	0
247	20231123	155800	115565815	936	936	936	936	0
248	20231123	155700	115565815	936	936	936	936	0
249	20231123	155600	115565815	936	936	936	936	0
250	20231123	155500	115565815	936	936	936	936	0
251	20231123	155400	115565815	936	936	936	936	0
252	20231123	155300	115565815	936	936	936	936	0
253	20231123	155200	115565815	936	936	936	936	0
254	20231123	155100	115565815	936	936	936	936	0
255	20231123	155000	115565815	936	936	936	936	0
256	20231123	154900	115565815	936	936	936	936	0
257	20231123	154800	115565815	936	936	936	936	0
258	20231123	154700	115565815	936	936	936	936	0
259	20231123	154600	115565815	936	936	936	936	0
260	20231123	154500	115565815	936	936	936	936	0
261	20231123	154400	115565815	936	936	936	936	0
262	20231123	154300	115565815	936	936	936	936	0
263	20231123	154200	115565815	936	936	936	936	0
264	20231123	154100	115565815	936	936	936	936	0
265	20231123	154000	115565815	936	936	936	936	0
266	20231123	153900	115565815	936	936	936	936	0
267	20231123	153800	115565815	936	936	936	936	0
268	20231123	153700	115565815	936	936	936	936	0
269	20231123	153600	115565815	936	936	936	936	0
270	20231123	153500	115565815	936	936	936	936	0
271	20231123	153400	115565815	936	936	936	936	0
272	20231123	153300	115565815	936	936	936	936	40811
273	20231123	153200	115565815	936	936	936	936	0
274	20231123	153100	115565815	936	936	936	936	0
275	20231123	153000	115565815	936	936	936	936	40811
276	20231123	152900	77366719	969	969	969	969	0
277	20231123	152800	77366719	969	969	969	969	0
278	20231123	152700	77366719	969	969	969	969	0
279	20231123	152600	77366719	969	969	969	969	0
280	20231123	152500	77366719	969	969	969	969	0
281	20231123	152400	77366719	969	969	969	969	0
282	20231123	152300	77366719	969	969	969	969	0
283	20231123	152200	77366719	969	969	969	969	0
284	20231123	152100	77366719	969	969	969	969	0
285	20231123	152000	77366719	969	969	969	969	0
286	20231123	151900	77366719	969	969	969	969	0
287	20231123	151800	77366719	969	965	969	963	3001
288	20231123	151700	74473289	965	965	965	965	1852
289	20231123	151600	72686109	965	966	966	965	172
290	20231123	151500	72519976	968	968	968	968	0
291	20231123	151400	72519976	968	967	968	967	76
292	20231123	151300	72446478	967	967	967	967	102
293	20231123	151200	72347844	969	969	969	969	0
294	20231123	151100	72347844	969	969	969	969	65
295	20231123	151000	72284859	970	970	970	970	0
296	20231123	150900	72284859	970	970	970	970	0
297	20231123	150800	72284859	970	969	970	969	500
298	20231123	150700	71800106	966	966	966	966	10
299	20231123	150600	71790446	966	966	966	966	0
300	20231123	150500	71790446	966	967	967	966	2000
301	20231123	150400	69857641	967	967	967	967	0
302	20231123	150300	69857641	967	967	967	967	0
303	20231123	150200	69857641	967	967	967	967	0
304	20231123	150100	69857641	967	967	967	967	0
305	20231123	150000	69857641	967	967	967	967	120
306	20231123	145900	69741601	967	967	967	967	40
307	20231123	145800	69702921	967	967	967	967	0
308	20231123	145700	69702921	967	967	967	967	20
309	20231123	145600	69683581	967	967	967	967	30
310	20231123	145500	69654571	965	965	965	965	305
311	20231123	145400	69360246	965	965	965	965	1000
312	20231123	145300	68395246	965	970	970	965	1396
313	20231123	145200	67044626	970	971	971	970	56
314	20231123	145100	66990302	971	970	971	970	36
315	20231123	145000	66955366	970	970	971	970	73
316	20231123	144900	66884546	972	972	972	972	0
317	20231123	144800	66884546	972	972	972	972	0
318	20231123	144700	66884546	972	971	972	970	98
319	20231123	144600	66789394	970	971	971	970	24
320	20231123	144500	66766100	971	970	971	970	392
321	20231123	144400	66385488	972	972	972	972	0
322	20231123	144300	66385488	972	972	972	972	0
323	20231123	144200	66385488	972	972	972	972	0
324	20231123	144100	66385488	972	972	972	972	10
325	20231123	144000	66375768	970	971	971	970	1968
326	20231123	143900	64466675	971	971	971	971	7
327	20231123	143800	64459878	971	971	971	971	7
328	20231123	143700	64453081	971	971	971	971	60
329	20231123	143600	64394821	971	971	971	971	10
330	20231123	143500	64385111	971	970	971	970	153
331	20231123	143400	64236671	970	970	970	970	0
332	20231123	143300	64236671	970	970	970	970	10
333	20231123	143200	64226971	971	971	971	971	0
334	20231123	143100	64226971	971	971	971	971	0
335	20231123	143000	64226971	971	971	971	971	293
336	20231123	142900	63942468	972	972	972	972	0
337	20231123	142800	63942468	972	972	972	972	0
338	20231123	142700	63942468	972	973	973	972	1287
339	20231123	142600	62690827	973	973	973	973	0
340	20231123	142500	62690827	973	973	973	973	0
341	20231123	142400	62690827	973	973	973	973	0
342	20231123	142300	62690827	973	973	973	973	0
343	20231123	142200	62690827	973	973	973	973	734
344	20231123	142100	61976645	979	979	979	979	0
345	20231123	142000	61976645	979	979	979	979	0
346	20231123	141900	61976645	979	979	979	979	0
347	20231123	141800	61976645	979	979	979	979	0
348	20231123	141700	61976645	979	979	979	979	0
349	20231123	141600	61976645	979	979	979	979	0
350	20231123	141500	61976645	979	979	979	979	0
351	20231123	141400	61976645	979	979	979	979	0
352	20231123	141300	61976645	979	979	979	979	0
353	20231123	141200	61976645	979	979	979	979	0
354	20231123	141100	61976645	979	979	979	979	0
355	20231123	141000	61976645	979	979	979	979	0
356	20231123	140900	61976645	979	975	979	973	2049
357	20231123	140800	59982814	975	975	975	975	5
358	20231123	140700	59977939	975	975	975	975	0
359	20231123	140600	59977939	975	975	975	975	0
360	20231123	140500	59977939	975	975	975	975	0
361	20231123	140400	59977939	975	975	975	975	990
362	20231123	140300	59012689	975	975	975	975	9
363	20231123	140200	59003914	974	974	974	974	0
364	20231123	140100	59003914	974	974	974	974	0
365	20231123	140000	59003914	974	974	974	974	0
366	20231123	135900	59003914	974	974	974	974	500
367	20231123	135800	58516914	979	977	979	974	2004
368	20231123	135700	56562315	978	978	978	978	0
369	20231123	135600	56562315	978	978	978	978	6
370	20231123	135500	56556447	979	979	979	979	0
371	20231123	135400	56556447	979	979	979	979	0
372	20231123	135300	56556447	979	979	979	979	16
373	20231123	135200	56540783	978	978	978	978	0
374	20231123	135100	56540783	978	978	978	978	7
375	20231123	135000	56533937	979	979	979	979	0
376	20231123	134900	56533937	979	979	979	979	0
377	20231123	134800	56533937	979	979	979	979	0
378	20231123	134700	56533937	979	978	979	978	2000
379	20231123	134600	54576064	977	977	977	977	7
380	20231123	134500	54569225	977	977	977	977	0
381	20231123	134400	54569225	977	977	977	977	0
382	20231123	134300	54569225	977	977	977	977	7
383	20231123	134200	54562386	977	977	977	977	0
384	20231123	134100	54562386	977	977	977	977	0
385	20231123	134000	54562386	977	977	977	977	7
386	20231123	133900	54555547	977	977	977	977	0
387	20231123	133800	54555547	977	977	977	977	0
388	20231123	133700	54555547	977	977	977	977	0
389	20231123	133600	54555547	977	977	977	977	0
390	20231123	133500	54555547	977	977	977	977	0
391	20231123	133400	54555547	977	977	977	977	0
392	20231123	133300	54555547	977	977	977	977	1000
393	20231123	133200	53578547	975	975	975	975	0
394	20231123	133100	53578547	975	975	975	975	0
395	20231123	133000	53578547	975	975	975	975	0
396	20231123	132900	53578547	975	975	975	975	0
397	20231123	132800	53578547	975	975	975	975	0
398	20231123	132700	53578547	975	975	975	975	0
399	20231123	132600	53578547	975	975	975	975	0
400	20231123	132500	53578547	975	975	975	975	0
401	20231123	132400	53578547	975	975	975	975	20
402	20231123	132300	53559047	977	977	977	977	0
403	20231123	132200	53559047	977	977	977	977	3
404	20231123	132100	53556116	977	977	977	977	0
405	20231123	132000	53556116	977	977	977	977	0
406	20231123	131900	53556116	977	977	977	977	0
407	20231123	131800	53556116	977	977	977	977	0
408	20231123	131700	53556116	977	977	977	977	0
409	20231123	131600	53556116	977	977	977	977	0
410	20231123	131500	53556116	977	977	977	977	0
411	20231123	131400	53556116	977	977	977	977	4
412	20231123	131300	53552208	977	977	977	977	0
413	20231123	131200	53552208	977	977	977	977	0
414	20231123	131100	53552208	977	977	977	977	0
415	20231123	131000	53552208	977	977	977	977	0
416	20231123	130900	53552208	977	977	977	977	0
417	20231123	130800	53552208	977	977	977	977	0
418	20231123	130700	53552208	977	977	977	977	0
419	20231123	130600	53552208	977	977	977	977	0
420	20231123	130500	53552208	977	977	977	977	0
421	20231123	130400	53552208	977	977	977	977	0
422	20231123	130300	53552208	977	977	977	977	11
423	20231123	130200	53541461	974	974	974	974	0
424	20231123	130100	53541461	974	974	974	974	0
425	20231123	130000	53541461	974	974	974	974	0
426	20231123	125900	53541461	974	974	974	974	0
427	20231123	125800	53541461	974	974	974	974	0
428	20231123	125700	53541461	974	974	974	974	0
429	20231123	125600	53541461	974	974	974	974	100
430	20231123	125500	53444061	974	974	974	974	0
431	20231123	125400	53444061	974	974	974	974	0
432	20231123	125300	53444061	974	974	974	974	1
433	20231123	125200	53443087	977	977	977	977	0
434	20231123	125100	53443087	977	977	977	977	150
435	20231123	125000	53296537	977	977	977	977	0
436	20231123	124900	53296537	977	977	977	977	0
437	20231123	124800	53296537	977	977	977	977	0
438	20231123	124700	53296537	977	975	977	975	60
439	20231123	124600	53237937	975	975	975	975	0
440	20231123	124500	53237937	975	975	975	975	0
441	20231123	124400	53237937	975	975	975	975	0
442	20231123	124300	53237937	975	975	975	975	11
443	20231123	124200	53227212	973	973	973	973	0
444	20231123	124100	53227212	973	973	973	973	0
445	20231123	124000	53227212	973	973	973	973	0
446	20231123	123900	53227212	973	973	973	973	0
447	20231123	123800	53227212	973	973	973	973	0
448	20231123	123700	53227212	973	973	973	973	0
449	20231123	123600	53227212	973	973	973	973	0
450	20231123	123500	53227212	973	973	973	973	0
451	20231123	123400	53227212	973	973	973	973	0
452	20231123	123300	53227212	973	973	973	973	0
453	20231123	123200	53227212	973	973	973	973	0
454	20231123	123100	53227212	973	973	973	973	0
455	20231123	123000	53227212	973	973	973	973	0
456	20231123	122900	53227212	973	973	973	973	0
457	20231123	122800	53227212	973	973	973	973	0
458	20231123	122700	53227212	973	973	973	973	0
459	20231123	122600	53227212	973	973	973	973	0
460	20231123	122500	53227212	973	973	973	973	0
461	20231123	122400	53227212	973	976	976	973	5000
462	20231123	122300	48354667	976	977	977	976	56
463	20231123	122200	48300005	977	980	980	977	5432
464	20231123	122100	42984696	982	982	982	982	1
465	20231123	122000	42983714	980	980	980	980	0
466	20231123	121900	42983714	980	980	980	980	804
467	20231123	121800	42195794	980	980	980	980	0
468	20231123	121700	42195794	980	980	980	980	0
469	20231123	121600	42195794	980	980	980	980	0
470	20231123	121500	42195794	980	980	980	980	0
471	20231123	121400	42195794	980	980	980	980	0
472	20231123	121300	42195794	980	980	980	980	0
473	20231123	121200	42195794	980	980	980	980	1
474	20231123	121100	42194814	980	980	980	980	0
475	20231123	121000	42194814	980	980	980	980	0
476	20231123	120900	42194814	980	980	980	980	40
477	20231123	120800	42155614	980	980	980	980	25
478	20231123	120700	42131114	980	980	980	980	0
479	20231123	120600	42131114	980	980	980	980	0
480	20231123	120500	42131114	980	980	980	980	0
481	20231123	120400	42131114	980	980	980	980	132
482	20231123	120300	42001754	980	980	980	980	0
483	20231123	120200	42001754	980	982	982	980	1000
484	20231123	120100	41021732	982	982	982	982	114
485	20231123	120000	40909784	983	983	983	983	0
486	20231123	115900	40909784	983	983	983	983	0
487	20231123	115800	40909784	983	983	983	983	0
488	20231123	115700	40909784	983	983	983	983	0
489	20231123	115600	40909784	983	983	983	983	0
490	20231123	115500	40909784	983	983	983	983	0
491	20231123	115400	40909784	983	983	983	983	0
492	20231123	115300	40909784	983	983	983	983	0
493	20231123	115200	40909784	983	983	983	983	0
494	20231123	115100	40909784	983	983	983	983	0
495	20231123	115000	40909784	983	983	983	983	1
496	20231123	114900	40908801	982	982	982	982	25
497	20231123	114800	40884251	982	982	982	982	0
498	20231123	114700	40884251	982	982	982	982	570
499	20231123	114600	40324511	983	983	983	983	0
500	20231123	114500	40324511	983	983	983	983	0
501	20231123	114400	40324511	983	983	983	983	0
502	20231123	114300	40324511	983	983	983	983	0
503	20231123	114200	40324511	983	983	983	983	0
504	20231123	114100	40324511	983	983	983	983	0
505	20231123	114000	40324511	983	983	983	983	509
506	20231123	113900	39824164	983	983	983	983	0
507	20231123	113800	39824164	983	983	983	983	159
508	20231123	113700	39667867	983	983	983	983	0
509	20231123	113600	39667867	983	983	983	983	0
510	20231123	113500	39667867	983	983	983	983	0
511	20231123	113400	39667867	983	983	983	983	0
512	20231123	113300	39667867	983	983	983	983	0
513	20231123	113200	39667867	983	983	983	983	0
514	20231123	113100	39667867	983	983	983	983	0
515	20231123	113000	39667867	983	983	983	983	0
516	20231123	112900	39667867	983	983	983	983	0
517	20231123	112800	39667867	983	983	983	983	0
518	20231123	112700	39667867	983	983	983	983	1
519	20231123	112600	39666884	982	982	982	982	0
520	20231123	112500	39666884	982	982	982	982	186
521	20231123	112400	39484232	982	982	982	982	0
522	20231123	112300	39484232	982	982	982	982	20
523	20231123	112200	39464592	982	982	982	982	110
524	20231123	112100	39356572	982	982	982	982	0
525	20231123	112000	39356572	982	982	982	982	20
526	20231123	111900	39336932	983	983	983	983	0
527	20231123	111800	39336932	983	983	983	983	1
528	20231123	111700	39335949	982	983	983	982	300
529	20231123	111600	39041149	983	983	983	983	86
530	20231123	111500	38956611	983	983	983	983	0
531	20231123	111400	38956611	983	983	983	983	1000
532	20231123	111300	37973611	983	983	983	983	1
533	20231123	111200	37972628	982	982	982	982	2
534	20231123	111100	37970664	982	982	982	982	1
535	20231123	111000	37969682	980	980	980	980	0
536	20231123	110900	37969682	980	980	980	980	0
537	20231123	110800	37969682	980	980	980	980	0
538	20231123	110700	37969682	980	980	980	980	100
539	20231123	110600	37871682	983	983	983	983	0
540	20231123	110500	37871682	983	983	983	983	0
541	20231123	110400	37871682	983	983	983	983	0
542	20231123	110300	37871682	983	983	983	983	0
543	20231123	110200	37871682	983	983	983	983	0
544	20231123	110100	37871682	983	983	983	983	1
545	20231123	110000	37870699	983	982	983	982	5
546	20231123	105900	37865788	982	982	982	982	5
547	20231123	105800	37860878	982	982	982	982	29
548	20231123	105700	37832400	982	980	982	980	1010
549	20231123	105600	36842598	979	979	979	979	0
550	20231123	105500	36842598	979	980	980	979	2201
551	20231123	105400	34687724	980	980	980	980	1
552	20231123	105300	34686744	980	980	980	980	5
553	20231123	105200	34681844	983	983	983	983	0
554	20231123	105100	34681844	983	983	983	983	1076
555	20231123	105000	33624136	983	983	983	983	0
556	20231123	104900	33624136	983	983	983	983	692
557	20231123	104800	32943900	983	981	983	981	5218
558	20231123	104700	27817587	981	981	981	981	1
559	20231123	104600	27816606	980	981	981	980	180
560	20231123	104500	27640193	981	981	981	981	0
561	20231123	104400	27640193	981	981	981	981	0
562	20231123	104300	27640193	981	981	981	981	0
563	20231123	104200	27640193	981	981	981	981	239
564	20231123	104100	27405734	982	982	982	982	0
565	20231123	104000	27405734	982	982	982	982	1684
566	20231123	103900	25752046	982	982	982	982	300
567	20231123	103800	25457446	981	980	981	980	194
568	20231123	103700	25267265	979	979	979	979	1
569	20231123	103600	25266286	978	978	978	978	0
570	20231123	103500	25266286	978	978	978	978	0
571	20231123	103400	25266286	978	978	978	978	0
572	20231123	103300	25266286	978	979	979	978	2001
573	20231123	103200	23309207	980	980	980	980	0
574	20231123	103100	23309207	980	980	980	980	2
575	20231123	103000	23307247	979	979	979	979	0
576	20231123	102900	23307247	979	979	979	979	0
577	20231123	102800	23307247	979	979	979	979	0
578	20231123	102700	23307247	979	979	979	979	1
579	20231123	102600	23306268	980	980	980	980	0
580	20231123	102500	23306268	980	980	980	980	1
581	20231123	102400	23305288	979	979	979	979	0
582	20231123	102300	23305288	979	979	979	979	0
583	20231123	102200	23305288	979	979	979	979	0
584	20231123	102100	23305288	979	979	979	979	0
585	20231123	102000	23305288	979	979	979	979	2
586	20231123	101900	23303330	979	979	979	979	0
587	20231123	101800	23303330	979	979	979	979	0
588	20231123	101700	23303330	979	979	979	979	0
589	20231123	101600	23303330	979	979	979	979	0
590	20231123	101500	23303330	979	979	979	979	0
591	20231123	101400	23303330	979	979	979	979	1
592	20231123	101300	23302351	978	978	978	978	0
593	20231123	101200	23302351	978	978	978	978	0
594	20231123	101100	23302351	978	978	978	978	0
595	20231123	101000	23302351	978	978	978	978	1994
596	20231123	100900	21352219	978	978	978	978	0
597	20231123	100800	21352219	978	978	978	978	0
598	20231123	100700	21352219	978	978	978	978	1024
599	20231123	100600	20350747	978	978	978	978	500
600	20231123	100500	19861747	978	978	978	978	0
601	20231123	100400	19861747	978	979	979	978	3001
602	20231123	100300	16925278	979	979	979	979	9
603	20231123	100200	16916467	981	980	981	980	700
604	20231123	100100	16229858	978	978	978	978	0
605	20231123	100000	16229858	978	978	978	978	0
606	20231123	095900	16229858	978	978	978	978	0
607	20231123	095800	16229858	978	978	978	978	0
608	20231123	095700	16229858	978	978	978	978	0
609	20231123	095600	16229858	978	979	979	978	1174
610	20231123	095500	15080925	979	979	979	979	0
611	20231123	095400	15080925	979	979	979	979	308
612	20231123	095300	14779393	979	979	979	979	0
613	20231123	095200	14779393	979	979	979	979	0
614	20231123	095100	14779393	979	979	979	979	1
615	20231123	095000	14778414	979	979	979	979	0
616	20231123	094900	14778414	979	979	979	979	0
617	20231123	094800	14778414	979	980	980	979	1011
618	20231123	094700	13788564	980	980	980	980	15
619	20231123	094600	13773864	981	981	981	981	9
620	20231123	094500	13765035	981	981	981	981	1
621	20231123	094400	13764054	980	980	980	980	55
622	20231123	094300	13710154	980	980	980	980	1
623	20231123	094200	13709174	982	982	982	982	0
624	20231123	094100	13709174	982	982	982	982	0
625	20231123	094000	13709174	982	982	982	982	0
626	20231123	093900	13709174	982	982	982	982	0
627	20231123	093800	13709174	982	982	982	982	0
628	20231123	093700	13709174	982	982	982	982	0
629	20231123	093600	13709174	982	982	982	982	0
630	20231123	093500	13709174	982	982	982	982	0
631	20231123	093400	13709174	982	982	982	982	20
632	20231123	093300	13689534	982	982	982	982	3
633	20231123	093200	13686588	982	982	982	982	2
634	20231123	093100	13684624	978	978	978	978	0
635	20231123	093000	13684624	978	978	978	978	122
636	20231123	092900	13565308	978	978	978	978	233
637	20231123	092800	13337434	977	982	982	977	4364
638	20231123	092700	9068822	983	983	983	983	0
639	20231123	092600	9068822	983	983	983	983	0
640	20231123	092500	9068822	983	983	983	983	0
641	20231123	092400	9068822	983	983	983	983	7
642	20231123	092300	9061941	983	983	983	983	5
643	20231123	092200	9057026	982	982	987	982	1088
644	20231123	092100	7987978	982	982	982	982	0
645	20231123	092000	7987978	982	982	982	982	115
646	20231123	091900	7875048	982	982	982	982	101
647	20231123	091800	7775866	982	982	982	982	880
648	20231123	091700	6911706	982	982	982	982	0
649	20231123	091600	6911706	982	982	982	982	203
650	20231123	091500	6712360	982	982	982	982	646
651	20231123	091400	6077988	981	981	981	981	1109
652	20231123	091300	4990059	980	980	980	980	2007
653	20231123	091200	3023199	980	980	980	980	0
654	20231123	091100	3023199	980	979	980	979	19
655	20231123	091000	3004592	979	979	979	979	1
656	20231123	090900	3003613	978	978	978	978	0
657	20231123	090800	3003613	978	977	978	977	101
658	20231123	090700	2904914	976	975	976	975	69
659	20231123	090600	2837591	975	975	975	975	41
660	20231123	090500	2797616	972	973	973	972	1100
661	20231123	090400	1727963	974	974	974	974	0
662	20231123	090300	1727963	974	975	975	974	1500
663	20231123	090200	266463	981	981	981	981	0
664	20231123	090100	266463	981	981	981	981	15
665	20231123	090000	251748	972	972	972	972	259