KissMeData/151910/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	200800	106579525	475	475	475	475	12606
3	20231123	200700	106579525	475	475	475	475	0
4	20231123	200600	106579525	475	475	475	475	0
5	20231123	200500	106579525	475	475	475	475	0
6	20231123	200400	106579525	475	475	475	475	0
7	20231123	200300	106579525	475	475	475	475	0
8	20231123	200200	106579525	475	475	475	475	0
9	20231123	200100	106579525	475	475	475	475	0
10	20231123	200000	106579525	475	475	475	475	0
11	20231123	195900	106579525	475	475	475	475	0
12	20231123	195800	106579525	475	475	475	475	0
13	20231123	195700	106579525	475	475	475	475	0
14	20231123	195600	106579525	475	475	475	475	0
15	20231123	195500	106579525	475	475	475	475	0
16	20231123	195400	106579525	475	475	475	475	0
17	20231123	195300	106579525	475	475	475	475	0
18	20231123	195200	106579525	475	475	475	475	0
19	20231123	195100	106579525	475	475	475	475	0
20	20231123	195000	106579525	475	475	475	475	0
21	20231123	194900	106579525	475	475	475	475	0
22	20231123	194800	106579525	475	475	475	475	0
23	20231123	194700	106579525	475	475	475	475	0
24	20231123	194600	106579525	475	475	475	475	0
25	20231123	194500	106579525	475	475	475	475	0
26	20231123	194400	106579525	475	475	475	475	0
27	20231123	194300	106579525	475	475	475	475	0
28	20231123	194200	106579525	475	475	475	475	0
29	20231123	194100	106579525	475	475	475	475	0
30	20231123	194000	106579525	475	475	475	475	0
31	20231123	193900	106579525	475	475	475	475	0
32	20231123	193800	106579525	475	475	475	475	12606
33	20231123	193700	106579525	475	475	475	475	0
34	20231123	193600	106579525	475	475	475	475	0
35	20231123	193500	106579525	475	475	475	475	0
36	20231123	193400	106579525	475	475	475	475	0
37	20231123	193300	106579525	475	475	475	475	0
38	20231123	193200	106579525	475	475	475	475	0
39	20231123	193100	106579525	475	475	475	475	0
40	20231123	193000	106579525	475	475	475	475	0
41	20231123	192900	106579525	475	475	475	475	0
42	20231123	192800	106579525	475	475	475	475	0
43	20231123	192700	106579525	475	475	475	475	0
44	20231123	192600	106579525	475	475	475	475	0
45	20231123	192500	106579525	475	475	475	475	0
46	20231123	192400	106579525	475	475	475	475	0
47	20231123	192300	106579525	475	475	475	475	0
48	20231123	192200	106579525	475	475	475	475	0
49	20231123	192100	106579525	475	475	475	475	0
50	20231123	192000	106579525	475	475	475	475	0
51	20231123	191900	106579525	475	475	475	475	0
52	20231123	191800	106579525	475	475	475	475	0
53	20231123	191700	106579525	475	475	475	475	0
54	20231123	191600	106579525	475	475	475	475	0
55	20231123	191500	106579525	475	475	475	475	0
56	20231123	191400	106579525	475	475	475	475	0
57	20231123	191300	106579525	475	475	475	475	0
58	20231123	191200	106579525	475	475	475	475	0
59	20231123	191100	106579525	475	475	475	475	0
60	20231123	191000	106579525	475	475	475	475	0
61	20231123	190900	106579525	475	475	475	475	0
62	20231123	190800	106579525	475	475	475	475	12606
63	20231123	190700	106579525	475	475	475	475	0
64	20231123	190600	106579525	475	475	475	475	0
65	20231123	190500	106579525	475	475	475	475	0
66	20231123	190400	106579525	475	475	475	475	0
67	20231123	190300	106579525	475	475	475	475	0
68	20231123	190200	106579525	475	475	475	475	0
69	20231123	190100	106579525	475	475	475	475	0
70	20231123	190000	106579525	475	475	475	475	0
71	20231123	185900	106579525	475	475	475	475	0
72	20231123	185800	106579525	475	475	475	475	0
73	20231123	185700	106579525	475	475	475	475	0
74	20231123	185600	106579525	475	475	475	475	0
75	20231123	185500	106579525	475	475	475	475	0
76	20231123	185400	106579525	475	475	475	475	0
77	20231123	185300	106579525	475	475	475	475	0
78	20231123	185200	106579525	475	475	475	475	0
79	20231123	185100	106579525	475	475	475	475	0
80	20231123	185000	106579525	475	475	475	475	0
81	20231123	184900	106579525	475	475	475	475	0
82	20231123	184800	106579525	475	475	475	475	0
83	20231123	184700	106579525	475	475	475	475	0
84	20231123	184600	106579525	475	475	475	475	0
85	20231123	184500	106579525	475	475	475	475	0
86	20231123	184400	106579525	475	475	475	475	0
87	20231123	184300	106579525	475	475	475	475	0
88	20231123	184200	106579525	475	475	475	475	0
89	20231123	184100	106579525	475	475	475	475	0
90	20231123	184000	106579525	475	475	475	475	0
91	20231123	183900	106579525	475	475	475	475	0
92	20231123	183800	106579525	475	475	475	475	12606
93	20231123	183700	106579525	475	475	475	475	0
94	20231123	183600	106579525	475	475	475	475	0
95	20231123	183500	106579525	475	475	475	475	0
96	20231123	183400	106579525	475	475	475	475	0
97	20231123	183300	106579525	475	475	475	475	0
98	20231123	183200	106579525	475	475	475	475	0
99	20231123	183100	106579525	475	475	475	475	0
100	20231123	183000	106579525	475	475	475	475	0
101	20231123	182900	106579525	475	475	475	475	0
102	20231123	182800	106579525	475	475	475	475	0
103	20231123	182700	106579525	475	475	475	475	0
104	20231123	182600	106579525	475	475	475	475	0
105	20231123	182500	106579525	475	475	475	475	0
106	20231123	182400	106579525	475	475	475	475	0
107	20231123	182300	106579525	475	475	475	475	0
108	20231123	182200	106579525	475	475	475	475	0
109	20231123	182100	106579525	475	475	475	475	0
110	20231123	182000	106579525	475	475	475	475	0
111	20231123	181900	106579525	475	475	475	475	0
112	20231123	181800	106579525	475	475	475	475	0
113	20231123	181700	106579525	475	475	475	475	0
114	20231123	181600	106579525	475	475	475	475	0
115	20231123	181500	106579525	475	475	475	475	0
116	20231123	181400	106579525	475	475	475	475	0
117	20231123	181300	106579525	475	475	475	475	0
118	20231123	181200	106579525	475	475	475	475	0
119	20231123	181100	106579525	475	475	475	475	0
120	20231123	181000	106579525	475	475	475	475	0
121	20231123	180900	106579525	475	475	475	475	0
122	20231123	180800	106579525	475	475	475	475	12606
123	20231123	180700	106579525	475	475	475	475	0
124	20231123	180600	106579525	475	475	475	475	0
125	20231123	180500	106579525	475	475	475	475	0
126	20231123	180400	106579525	475	475	475	475	0
127	20231123	180300	106579525	475	475	475	475	0
128	20231123	180200	106579525	475	475	475	475	0
129	20231123	180100	106579525	475	475	475	475	0
130	20231123	180000	106579525	475	475	475	475	0
131	20231123	175900	106579525	475	475	475	475	0
132	20231123	175800	106579525	475	475	475	475	0
133	20231123	175700	106579525	475	475	475	475	0
134	20231123	175600	106579525	475	475	475	475	0
135	20231123	175500	106579525	475	475	475	475	0
136	20231123	175400	106579525	475	475	475	475	0
137	20231123	175300	106579525	475	475	475	475	0
138	20231123	175200	106579525	475	475	475	475	0
139	20231123	175100	106579525	475	475	475	475	0
140	20231123	175000	106579525	475	475	475	475	0
141	20231123	174900	106579525	475	475	475	475	0
142	20231123	174800	106579525	475	475	475	475	0
143	20231123	174700	106579525	475	475	475	475	0
144	20231123	174600	106579525	475	475	475	475	0
145	20231123	174500	106579525	475	475	475	475	0
146	20231123	174400	106579525	475	475	475	475	0
147	20231123	174300	106579525	475	475	475	475	0
148	20231123	174200	106579525	475	475	475	475	0
149	20231123	174100	106579525	475	475	475	475	0
150	20231123	174000	106579525	475	475	475	475	0
151	20231123	173900	106579525	475	475	475	475	0
152	20231123	173800	106579525	475	475	475	475	12606
153	20231123	173700	106579525	475	475	475	475	0
154	20231123	173600	106579525	475	475	475	475	0
155	20231123	173500	106579525	475	475	475	475	0
156	20231123	173400	106579525	475	475	475	475	0
157	20231123	173300	106579525	475	475	475	475	0
158	20231123	173200	106579525	475	475	475	475	0
159	20231123	173100	106579525	475	475	475	475	0
160	20231123	173000	106579525	475	475	475	475	0
161	20231123	172900	106579525	475	475	475	475	0
162	20231123	172800	106579525	475	475	475	475	0
163	20231123	172700	106579525	475	475	475	475	0
164	20231123	172600	106579525	475	475	475	475	0
165	20231123	172500	106579525	475	475	475	475	0
166	20231123	172400	106579525	475	475	475	475	0
167	20231123	172300	106579525	475	475	475	475	0
168	20231123	172200	106579525	475	475	475	475	0
169	20231123	172100	106579525	475	475	475	475	0
170	20231123	172000	106579525	475	475	475	475	0
171	20231123	171900	106579525	475	475	475	475	0
172	20231123	171800	106579525	475	475	475	475	0
173	20231123	171700	106579525	475	475	475	475	0
174	20231123	171600	106579525	475	475	475	475	0
175	20231123	171500	106579525	475	475	475	475	0
176	20231123	171400	106579525	475	475	475	475	0
177	20231123	171300	106579525	475	475	475	475	0
178	20231123	171200	106579525	475	475	475	475	0
179	20231123	171100	106579525	475	475	475	475	0
180	20231123	171000	106579525	475	475	475	475	0
181	20231123	170900	106579525	475	475	475	475	0
182	20231123	170800	106579525	475	475	475	475	12606
183	20231123	170700	106579525	475	475	475	475	0
184	20231123	170600	106579525	475	475	475	475	0
185	20231123	170500	106579525	475	475	475	475	0
186	20231123	170400	106579525	475	475	475	475	0
187	20231123	170300	106579525	475	475	475	475	0
188	20231123	170200	106579525	475	475	475	475	0
189	20231123	170100	106579525	475	475	475	475	0
190	20231123	170000	106579525	475	475	475	475	0
191	20231123	165900	106579525	475	475	475	475	0
192	20231123	165800	106579525	475	475	475	475	0
193	20231123	165700	106579525	475	475	475	475	0
194	20231123	165600	106579525	475	475	475	475	0
195	20231123	165500	106579525	475	475	475	475	0
196	20231123	165400	106579525	475	475	475	475	0
197	20231123	165300	106579525	475	475	475	475	0
198	20231123	165200	106579525	475	475	475	475	0
199	20231123	165100	106579525	475	475	475	475	0
200	20231123	165000	106579525	475	475	475	475	0
201	20231123	164900	106579525	475	475	475	475	0
202	20231123	164800	106579525	475	475	475	475	0
203	20231123	164700	106579525	475	475	475	475	0
204	20231123	164600	106579525	475	475	475	475	0
205	20231123	164500	106579525	475	475	475	475	0
206	20231123	164400	106579525	475	475	475	475	0
207	20231123	164300	106579525	475	475	475	475	0
208	20231123	164200	106579525	475	475	475	475	0
209	20231123	164100	106579525	475	475	475	475	0
210	20231123	164000	106579525	475	475	475	475	0
211	20231123	163900	106579525	475	475	475	475	0
212	20231123	163800	106579525	475	475	475	475	12606
213	20231123	163700	106579525	475	475	475	475	0
214	20231123	163600	106579525	475	475	475	475	0
215	20231123	163500	106579525	475	475	475	475	0
216	20231123	163400	106579525	475	475	475	475	0
217	20231123	163300	106579525	475	475	475	475	0
218	20231123	163200	106579525	475	475	475	475	0
219	20231123	163100	106579525	475	475	475	475	0
220	20231123	163000	106579525	475	475	475	475	0
221	20231123	162900	106579525	475	475	475	475	0
222	20231123	162800	106579525	475	475	475	475	0
223	20231123	162700	106579525	475	475	475	475	0
224	20231123	162600	106579525	475	475	475	475	0
225	20231123	162500	106579525	475	475	475	475	0
226	20231123	162400	106579525	475	475	475	475	0
227	20231123	162300	106579525	475	475	475	475	0
228	20231123	162200	106579525	475	475	475	475	0
229	20231123	162100	106579525	475	475	475	475	0
230	20231123	162000	106579525	475	475	475	475	0
231	20231123	161900	106579525	475	475	475	475	0
232	20231123	161800	106579525	475	475	475	475	0
233	20231123	161700	106579525	475	475	475	475	0
234	20231123	161600	106579525	475	475	475	475	0
235	20231123	161500	106579525	475	475	475	475	0
236	20231123	161400	106579525	475	475	475	475	0
237	20231123	161300	106579525	475	475	475	475	0
238	20231123	161200	106579525	475	475	475	475	0
239	20231123	161100	106579525	475	475	475	475	0
240	20231123	161000	106579525	475	475	475	475	0
241	20231123	160900	106579525	475	475	475	475	0
242	20231123	160800	106579525	475	475	475	475	12606
243	20231123	160700	106579525	475	475	475	475	0
244	20231123	160600	106579525	475	475	475	475	0
245	20231123	160500	106579525	475	475	475	475	0
246	20231123	160400	106579525	475	475	475	475	0
247	20231123	160300	106579525	475	475	475	475	0
248	20231123	160200	106579525	475	475	475	475	0
249	20231123	160100	106579525	475	475	475	475	0
250	20231123	160000	106579525	475	475	475	475	0
251	20231123	155900	106579525	475	475	475	475	0
252	20231123	155800	106579525	475	475	475	475	0
253	20231123	155700	106579525	475	475	475	475	0
254	20231123	155600	106579525	475	475	475	475	0
255	20231123	155500	106579525	475	475	475	475	0
256	20231123	155400	106579525	475	475	475	475	0
257	20231123	155300	106579525	475	475	475	475	0
258	20231123	155200	106579525	475	475	475	475	0
259	20231123	155100	106579525	475	475	475	475	0
260	20231123	155000	106579525	475	475	475	475	0
261	20231123	154900	106579525	475	475	475	475	0
262	20231123	154800	106579525	475	475	475	475	0
263	20231123	154700	106579525	475	475	475	475	0
264	20231123	154600	106579525	475	475	475	475	0
265	20231123	154500	106579525	475	475	475	475	0
266	20231123	154400	106579525	475	475	475	475	0
267	20231123	154300	106579525	475	475	475	475	0
268	20231123	154200	106579525	475	475	475	475	0
269	20231123	154100	106579525	475	475	475	475	0
270	20231123	154000	106579525	475	475	475	475	0
271	20231123	153900	106579525	475	475	475	475	0
272	20231123	153800	106579525	475	475	475	475	12606
273	20231123	153700	106579525	475	475	475	475	0
274	20231123	153600	106579525	475	475	475	475	0
275	20231123	153500	106579525	475	475	475	475	0
276	20231123	153400	106579525	475	475	475	475	0
277	20231123	153300	106579525	475	475	475	475	0
278	20231123	153200	106579525	475	475	475	475	0
279	20231123	153100	106579525	475	475	475	475	0
280	20231123	153000	106579525	475	475	475	475	12606
281	20231123	152900	100591675	478	478	478	478	0
282	20231123	152800	100591675	478	478	478	478	0
283	20231123	152700	100591675	478	478	478	478	0
284	20231123	152600	100591675	478	478	478	478	0
285	20231123	152500	100591675	478	478	478	478	0
286	20231123	152400	100591675	478	478	478	478	0
287	20231123	152300	100591675	478	478	478	478	0
288	20231123	152200	100591675	478	478	478	478	0
289	20231123	152100	100591675	478	478	478	478	0
290	20231123	152000	100591675	478	478	478	478	0
291	20231123	151900	100591675	478	478	478	478	1485
292	20231123	151800	99881845	475	475	475	475	10100
293	20231123	151700	95084345	475	478	478	475	4115
294	20231123	151600	93129705	478	478	478	478	2510
295	20231123	151500	91929925	477	478	478	477	4300
296	20231123	151400	89874825	475	478	478	475	5990
297	20231123	151300	87029275	478	478	478	478	0
298	20231123	151200	87029275	478	476	478	475	254
299	20231123	151100	86907972	476	476	476	476	1652
300	20231123	151000	86121620	476	476	476	476	500
301	20231123	150900	85883620	476	478	478	476	672
302	20231123	150800	85563160	475	475	475	475	0
303	20231123	150700	85563160	475	475	475	475	0
304	20231123	150600	85563160	475	481	481	475	33050
305	20231123	150500	69840971	482	482	482	482	1005
306	20231123	150400	69356561	483	483	483	483	501
307	20231123	150300	69114578	482	482	482	482	163
308	20231123	150200	69036012	482	482	482	482	140
309	20231123	150100	68968532	482	481	482	481	1970
310	20231123	150000	68020102	482	482	482	482	2226
311	20231123	145900	66947170	484	484	484	484	0
312	20231123	145800	66947170	484	484	484	484	1000
313	20231123	145700	66463170	485	484	485	484	1062
314	20231123	145600	65948112	484	484	484	484	445
315	20231123	145500	65732732	483	483	483	483	5026
316	20231123	145400	63305174	483	483	483	483	244
317	20231123	145300	63187322	483	483	483	483	0
318	20231123	145200	63187322	483	483	483	483	0
319	20231123	145100	63187322	483	483	483	483	83
320	20231123	145000	63147233	483	483	486	483	577
321	20231123	144900	62868510	483	483	483	483	698
322	20231123	144800	62531376	483	486	486	483	19997
323	20231123	144700	52860517	486	486	486	486	47
324	20231123	144600	52837675	486	486	486	486	500
325	20231123	144500	52594675	486	487	487	486	5540
326	20231123	144400	49902211	488	488	488	488	0
327	20231123	144300	49902211	488	488	488	488	2135
328	20231123	144200	48860331	488	488	488	488	1706
329	20231123	144100	48027803	488	488	488	488	0
330	20231123	144000	48027803	488	487	488	487	2731
331	20231123	143900	46695076	488	488	488	488	0
332	20231123	143800	46695076	488	488	488	488	22
333	20231123	143700	46684340	488	488	488	488	0
334	20231123	143600	46684340	488	488	488	488	9
335	20231123	143500	46679948	488	488	488	485	13092
336	20231123	143400	40321052	485	487	487	485	14185
337	20231123	143300	33439565	491	491	491	491	0
338	20231123	143200	33439565	491	491	491	491	300
339	20231123	143100	33292265	488	489	489	488	1706
340	20231123	143000	32459735	488	488	488	488	0
341	20231123	142900	32459735	488	488	488	488	0
342	20231123	142800	32459735	488	488	488	488	0
343	20231123	142700	32459735	488	488	488	488	0
344	20231123	142600	32459735	488	488	488	488	0
345	20231123	142500	32459735	488	488	488	488	0
346	20231123	142400	32459735	488	488	488	488	180
347	20231123	142300	32371895	488	488	488	488	5
348	20231123	142200	32369455	488	488	488	488	0
349	20231123	142100	32369455	488	487	488	487	501
350	20231123	142000	32125467	487	487	487	486	2153
351	20231123	141900	31078080	486	486	486	486	0
352	20231123	141800	31078080	486	486	486	486	1
353	20231123	141700	31077594	487	488	488	487	3436
354	20231123	141600	29402907	489	489	489	489	0
355	20231123	141500	29402907	489	489	489	489	2325
356	20231123	141400	28265982	489	489	489	489	1000
357	20231123	141300	27776982	489	489	489	489	300
358	20231123	141200	27630282	489	489	489	489	92
359	20231123	141100	27585294	489	489	489	489	0
360	20231123	141000	27585294	489	493	493	489	8401
361	20231123	140900	23473158	493	493	493	493	13
362	20231123	140800	23466749	493	493	493	493	136
363	20231123	140700	23399701	495	495	495	495	0
364	20231123	140600	23399701	495	495	495	495	0
365	20231123	140500	23399701	495	495	495	495	0
366	20231123	140400	23399701	495	495	495	495	0
367	20231123	140300	23399701	495	495	495	495	0
368	20231123	140200	23399701	495	495	495	495	0
369	20231123	140100	23399701	495	495	495	495	1
370	20231123	140000	23399206	494	494	494	494	100
371	20231123	135900	23349806	495	495	495	495	0
372	20231123	135800	23349806	495	495	495	495	0
373	20231123	135700	23349806	495	495	495	495	3
374	20231123	135600	23348321	495	495	495	495	0
375	20231123	135500	23348321	495	495	495	495	0
376	20231123	135400	23348321	495	495	495	495	0
377	20231123	135300	23348321	495	495	495	495	0
378	20231123	135200	23348321	495	495	495	495	0
379	20231123	135100	23348321	495	495	495	495	0
380	20231123	135000	23348321	495	495	495	495	10
381	20231123	134900	23343371	495	495	495	495	0
382	20231123	134800	23343371	495	495	495	495	0
383	20231123	134700	23343371	495	495	495	495	116
384	20231123	134600	23285951	495	495	495	495	0
385	20231123	134500	23285951	495	495	495	495	0
386	20231123	134400	23285951	495	495	495	495	0
387	20231123	134300	23285951	495	495	495	495	0
388	20231123	134200	23285951	495	495	495	495	0
389	20231123	134100	23285951	495	495	495	495	0
390	20231123	134000	23285951	495	495	495	495	0
391	20231123	133900	23285951	495	495	495	495	0
392	20231123	133800	23285951	495	495	495	495	0
393	20231123	133700	23285951	495	495	495	495	0
394	20231123	133600	23285951	495	495	495	495	0
395	20231123	133500	23285951	495	495	495	495	0
396	20231123	133400	23285951	495	495	495	495	0
397	20231123	133300	23285951	495	495	495	495	0
398	20231123	133200	23285951	495	495	495	495	0
399	20231123	133100	23285951	495	495	495	495	100
400	20231123	133000	23236451	495	495	495	495	0
401	20231123	132900	23236451	495	495	495	495	56
402	20231123	132800	23208731	495	495	495	495	1
403	20231123	132700	23208236	495	495	495	495	0
404	20231123	132600	23208236	495	495	495	495	0
405	20231123	132500	23208236	495	495	495	495	1
406	20231123	132400	23207741	495	495	495	495	1000
407	20231123	132300	22712741	495	495	495	495	1
408	20231123	132200	22712246	494	494	494	494	5
409	20231123	132100	22709776	495	495	495	495	0
410	20231123	132000	22709776	495	495	495	495	0
411	20231123	131900	22709776	495	495	495	495	0
412	20231123	131800	22709776	495	495	495	495	0
413	20231123	131700	22709776	495	495	495	495	0
414	20231123	131600	22709776	495	495	495	495	0
415	20231123	131500	22709776	495	495	495	495	0
416	20231123	131400	22709776	495	495	495	495	16
417	20231123	131300	22701856	495	495	495	495	1
418	20231123	131200	22701361	492	492	492	492	0
419	20231123	131100	22701361	492	492	492	492	0
420	20231123	131000	22701361	492	492	492	492	0
421	20231123	130900	22701361	492	492	492	492	10
422	20231123	130800	22696441	491	491	491	491	0
423	20231123	130700	22696441	491	491	491	491	120
424	20231123	130600	22637521	491	491	491	491	216
425	20231123	130500	22531465	494	494	494	494	0
426	20231123	130400	22531465	494	494	494	494	1
427	20231123	130300	22530971	492	492	492	492	2
428	20231123	130200	22529987	491	491	491	491	0
429	20231123	130100	22529987	491	491	491	491	0
430	20231123	130000	22529987	491	491	491	491	1
431	20231123	125900	22529496	495	495	495	495	4
432	20231123	125800	22527516	495	495	495	495	0
433	20231123	125700	22527516	495	495	495	495	0
434	20231123	125600	22527516	495	495	495	495	0
435	20231123	125500	22527516	495	495	495	495	0
436	20231123	125400	22527516	495	495	495	495	0
437	20231123	125300	22527516	495	495	495	495	0
438	20231123	125200	22527516	495	495	495	495	8
439	20231123	125100	22523556	495	495	495	495	0
440	20231123	125000	22523556	495	495	495	495	0
441	20231123	124900	22523556	495	495	495	495	0
442	20231123	124800	22523556	495	495	495	495	0
443	20231123	124700	22523556	495	495	495	495	0
444	20231123	124600	22523556	495	495	495	495	0
445	20231123	124500	22523556	495	495	495	495	0
446	20231123	124400	22523556	495	495	495	495	0
447	20231123	124300	22523556	495	495	495	495	0
448	20231123	124200	22523556	495	495	495	495	10
449	20231123	124100	22518606	495	495	495	495	0
450	20231123	124000	22518606	495	495	495	495	254
451	20231123	123900	22392876	495	495	495	495	0
452	20231123	123800	22392876	495	495	495	495	0
453	20231123	123700	22392876	495	495	495	495	0
454	20231123	123600	22392876	495	495	495	495	0
455	20231123	123500	22392876	495	495	495	495	0
456	20231123	123400	22392876	495	495	495	495	0
457	20231123	123300	22392876	495	495	495	495	0
458	20231123	123200	22392876	495	495	495	495	0
459	20231123	123100	22392876	495	493	495	489	1742
460	20231123	123000	21539575	496	496	496	496	0
461	20231123	122900	21539575	496	496	496	496	8
462	20231123	122800	21535607	496	496	496	496	0
463	20231123	122700	21535607	496	496	496	496	0
464	20231123	122600	21535607	496	496	496	496	120
465	20231123	122500	21476087	496	496	496	496	0
466	20231123	122400	21476087	496	496	496	496	0
467	20231123	122300	21476087	496	496	496	496	0
468	20231123	122200	21476087	496	496	496	496	0
469	20231123	122100	21476087	496	496	496	496	31
470	20231123	122000	21460711	496	496	496	496	500
471	20231123	121900	21212711	489	489	489	489	0
472	20231123	121800	21212711	489	489	489	489	0
473	20231123	121700	21212711	489	493	493	489	5667
474	20231123	121600	18432203	493	493	493	493	0
475	20231123	121500	18432203	493	494	494	493	2703
476	20231123	121400	17099221	495	495	495	495	0
477	20231123	121300	17099221	495	495	495	495	0
478	20231123	121200	17099221	495	495	495	495	0
479	20231123	121100	17099221	495	495	495	495	0
480	20231123	121000	17099221	495	495	495	495	0
481	20231123	120900	17099221	495	495	495	495	0
482	20231123	120800	17099221	495	494	495	494	261
483	20231123	120700	16970266	495	495	495	495	21
484	20231123	120600	16959871	495	495	495	495	521
485	20231123	120500	16701976	496	496	496	496	40
486	20231123	120400	16682136	496	495	496	495	12
487	20231123	120300	16676195	495	495	495	495	3000
488	20231123	120200	15191195	495	497	497	495	5000
489	20231123	120100	12713496	499	499	499	499	0
490	20231123	120000	12713496	499	499	499	499	0
491	20231123	115900	12713496	499	499	499	499	0
492	20231123	115800	12713496	499	499	499	499	0
493	20231123	115700	12713496	499	499	499	499	0
494	20231123	115600	12713496	499	499	499	499	0
495	20231123	115500	12713496	499	499	499	499	0
496	20231123	115400	12713496	499	499	499	499	5
497	20231123	115300	12711001	499	499	499	499	0
498	20231123	115200	12711001	499	499	499	499	0
499	20231123	115100	12711001	499	499	499	499	0
500	20231123	115000	12711001	499	499	499	499	0
501	20231123	114900	12711001	499	499	499	499	0
502	20231123	114800	12711001	499	499	499	499	0
503	20231123	114700	12711001	499	499	499	499	0
504	20231123	114600	12711001	499	499	499	499	0
505	20231123	114500	12711001	499	499	499	499	0
506	20231123	114400	12711001	499	499	499	499	0
507	20231123	114300	12711001	499	499	499	499	0
508	20231123	114200	12711001	499	499	499	499	0
509	20231123	114100	12711001	499	499	499	499	0
510	20231123	114000	12711001	499	499	499	499	0
511	20231123	113900	12711001	499	499	499	499	0
512	20231123	113800	12711001	499	499	499	499	0
513	20231123	113700	12711001	499	499	499	499	3
514	20231123	113600	12709504	499	499	499	499	0
515	20231123	113500	12709504	499	499	499	499	0
516	20231123	113400	12709504	499	499	499	499	0
517	20231123	113300	12709504	499	499	499	499	0
518	20231123	113200	12709504	499	499	499	499	0
519	20231123	113100	12709504	499	499	499	499	0
520	20231123	113000	12709504	499	499	499	499	0
521	20231123	112900	12709504	499	499	499	499	0
522	20231123	112800	12709504	499	499	499	499	0
523	20231123	112700	12709504	499	499	499	499	0
524	20231123	112600	12709504	499	499	499	499	0
525	20231123	112500	12709504	499	499	499	499	0
526	20231123	112400	12709504	499	499	499	499	0
527	20231123	112300	12709504	499	499	499	499	0
528	20231123	112200	12709504	499	499	499	499	0
529	20231123	112100	12709504	499	499	499	499	0
530	20231123	112000	12709504	499	498	499	498	1246
531	20231123	111900	12088995	499	499	499	499	0
532	20231123	111800	12088995	499	499	499	499	99
533	20231123	111700	12039594	499	499	499	499	0
534	20231123	111600	12039594	499	499	499	499	1
535	20231123	111500	12039095	499	499	499	499	0
536	20231123	111400	12039095	499	499	499	499	0
537	20231123	111300	12039095	499	499	499	499	0
538	20231123	111200	12039095	499	499	499	499	0
539	20231123	111100	12039095	499	499	499	499	0
540	20231123	111000	12039095	499	499	499	499	0
541	20231123	110900	12039095	499	499	499	499	0
542	20231123	110800	12039095	499	499	499	499	0
543	20231123	110700	12039095	499	499	499	499	0
544	20231123	110600	12039095	499	499	499	499	0
545	20231123	110500	12039095	499	499	499	499	0
546	20231123	110400	12039095	499	499	499	499	0
547	20231123	110300	12039095	499	499	499	499	0
548	20231123	110200	12039095	499	499	499	499	0
549	20231123	110100	12039095	499	499	499	499	0
550	20231123	110000	12039095	499	499	499	499	0
551	20231123	105900	12039095	499	499	499	499	1
552	20231123	105800	12038596	498	498	498	498	0
553	20231123	105700	12038596	498	498	498	498	2
554	20231123	105600	12037600	498	498	498	498	16
555	20231123	105500	12029632	498	498	498	498	15
556	20231123	105400	12022162	498	498	498	498	214
557	20231123	105300	11915590	498	498	498	498	0
558	20231123	105200	11915590	498	498	498	498	0
559	20231123	105100	11915590	498	498	498	498	0
560	20231123	105000	11915590	498	498	498	498	0
561	20231123	104900	11915590	498	498	498	498	0
562	20231123	104800	11915590	498	498	498	498	0
563	20231123	104700	11915590	498	498	498	498	0
564	20231123	104600	11915590	498	498	498	498	0
565	20231123	104500	11915590	498	498	498	498	0
566	20231123	104400	11915590	498	498	498	498	0
567	20231123	104300	11915590	498	497	498	497	3314
568	20231123	104200	10265532	498	498	498	498	0
569	20231123	104100	10265532	498	498	498	498	0
570	20231123	104000	10265532	498	498	498	498	0
571	20231123	103900	10265532	498	498	498	498	0
572	20231123	103800	10265532	498	498	498	498	0
573	20231123	103700	10265532	498	498	498	498	0
574	20231123	103600	10265532	498	498	498	498	0
575	20231123	103500	10265532	498	498	498	498	0
576	20231123	103400	10265532	498	498	498	498	0
577	20231123	103300	10265532	498	498	498	498	0
578	20231123	103200	10265532	498	498	498	498	0
579	20231123	103100	10265532	498	498	498	498	0
580	20231123	103000	10265532	498	498	498	498	0
581	20231123	102900	10265532	498	498	498	498	0
582	20231123	102800	10265532	498	498	498	498	0
583	20231123	102700	10265532	498	498	498	498	0
584	20231123	102600	10265532	498	498	498	498	0
585	20231123	102500	10265532	498	498	498	498	1
586	20231123	102400	10265034	498	498	498	498	91
587	20231123	102300	10219716	498	498	498	498	8
588	20231123	102200	10215732	498	498	498	498	0
589	20231123	102100	10215732	498	498	498	498	102
590	20231123	102000	10164936	501	501	501	501	0
591	20231123	101900	10164936	501	501	501	501	0
592	20231123	101800	10164936	501	501	501	501	0
593	20231123	101700	10164936	501	501	501	501	0
594	20231123	101600	10164936	501	501	501	501	0
595	20231123	101500	10164936	501	501	501	501	0
596	20231123	101400	10164936	501	501	501	501	0
597	20231123	101300	10164936	501	501	501	501	0
598	20231123	101200	10164936	501	501	501	501	0
599	20231123	101100	10164936	501	501	501	501	0
600	20231123	101000	10164936	501	501	501	501	0
601	20231123	100900	10164936	501	501	501	501	0
602	20231123	100800	10164936	501	501	501	501	0
603	20231123	100700	10164936	501	501	501	501	0
604	20231123	100600	10164936	501	501	501	501	0
605	20231123	100500	10164936	501	501	501	501	0
606	20231123	100400	10164936	501	501	501	501	0
607	20231123	100300	10164936	501	501	501	501	0
608	20231123	100200	10164936	501	501	501	501	1
609	20231123	100100	10164435	498	498	498	498	6016
610	20231123	100000	7168467	498	498	498	498	273
611	20231123	095900	7032513	498	498	498	498	1800
612	20231123	095800	6136113	501	501	501	501	0
613	20231123	095700	6136113	501	501	501	501	88
614	20231123	095600	6092025	500	500	500	500	22
615	20231123	095500	6081025	500	500	500	500	150
616	20231123	095400	6006025	502	502	502	502	0
617	20231123	095300	6006025	502	502	502	502	0
618	20231123	095200	6006025	502	502	502	502	0
619	20231123	095100	6006025	502	502	502	502	1
620	20231123	095000	6005523	501	501	501	501	50
621	20231123	094900	5980473	501	500	501	500	1946
622	20231123	094800	5005729	499	499	499	499	11
623	20231123	094700	5000240	498	498	498	498	381
624	20231123	094600	4810502	500	500	500	500	0
625	20231123	094500	4810502	500	500	500	500	0
626	20231123	094400	4810502	500	500	500	500	0
627	20231123	094300	4810502	500	500	500	500	0
628	20231123	094200	4810502	500	500	500	500	0
629	20231123	094100	4810502	500	500	500	500	0
630	20231123	094000	4810502	500	500	500	500	0
631	20231123	093900	4810502	500	500	500	500	0
632	20231123	093800	4810502	500	500	500	500	0
633	20231123	093700	4810502	500	498	500	498	2
634	20231123	093600	4809504	499	499	499	499	0
635	20231123	093500	4809504	499	499	500	499	1050
636	20231123	093400	4285553	500	500	500	500	4
637	20231123	093300	4283553	499	501	501	499	858
638	20231123	093200	3855395	501	501	501	501	10
639	20231123	093100	3850385	501	501	501	501	0
640	20231123	093000	3850385	501	499	501	499	1774
641	20231123	092900	2965155	500	500	500	500	92
642	20231123	092800	2919155	500	500	500	500	0
643	20231123	092700	2919155	500	500	500	500	149
644	20231123	092600	2844655	501	501	501	501	0
645	20231123	092500	2844655	501	501	501	501	0
646	20231123	092400	2844655	501	501	501	501	0
647	20231123	092300	2844655	501	501	501	501	0
648	20231123	092200	2844655	501	500	501	499	110
649	20231123	092100	2789689	500	500	500	500	51
650	20231123	092000	2764189	500	500	500	500	2
651	20231123	091900	2763189	500	500	500	500	3
652	20231123	091800	2761689	500	500	500	500	56
653	20231123	091700	2733689	500	500	500	500	0
654	20231123	091600	2733689	500	500	500	500	9
655	20231123	091500	2729189	502	499	502	499	1955
656	20231123	091400	1749359	499	500	501	499	283
657	20231123	091300	1608046	500	501	501	500	107
658	20231123	091200	1554446	501	501	501	501	0
659	20231123	091100	1554446	501	501	501	501	1
660	20231123	091000	1553945	499	499	499	499	0
661	20231123	090900	1553945	499	501	501	499	373
662	20231123	090800	1367672	502	502	502	502	106
663	20231123	090700	1314460	502	502	502	501	329
664	20231123	090600	1149303	500	500	508	500	504
665	20231123	090500	895367	500	500	500	500	1
666	20231123	090400	894867	500	500	500	500	1
667	20231123	090300	894367	499	499	499	499	1301
668	20231123	090200	245168	500	499	500	499	10
669	20231123	090100	240177	500	500	500	500	2
670	20231123	090000	239177	500	499	501	499	479