KissMeData/054940/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	192600	84044469	906	906	906	906	2080
3	20231123	192500	84044469	906	906	906	906	0
4	20231123	192400	84044469	906	906	906	906	0
5	20231123	192300	84044469	906	906	906	906	0
6	20231123	192200	84044469	906	906	906	906	0
7	20231123	192100	84044469	906	906	906	906	0
8	20231123	192000	84044469	906	906	906	906	0
9	20231123	191900	84044469	906	906	906	906	0
10	20231123	191800	84044469	906	906	906	906	0
11	20231123	191700	84044469	906	906	906	906	0
12	20231123	191600	84044469	906	906	906	906	0
13	20231123	191500	84044469	906	906	906	906	0
14	20231123	191400	84044469	906	906	906	906	0
15	20231123	191300	84044469	906	906	906	906	0
16	20231123	191200	84044469	906	906	906	906	0
17	20231123	191100	84044469	906	906	906	906	0
18	20231123	191000	84044469	906	906	906	906	0
19	20231123	190900	84044469	906	906	906	906	0
20	20231123	190800	84044469	906	906	906	906	0
21	20231123	190700	84044469	906	906	906	906	0
22	20231123	190600	84044469	906	906	906	906	0
23	20231123	190500	84044469	906	906	906	906	0
24	20231123	190400	84044469	906	906	906	906	0
25	20231123	190300	84044469	906	906	906	906	0
26	20231123	190200	84044469	906	906	906	906	0
27	20231123	190100	84044469	906	906	906	906	0
28	20231123	190000	84044469	906	906	906	906	0
29	20231123	185900	84044469	906	906	906	906	0
30	20231123	185800	84044469	906	906	906	906	0
31	20231123	185700	84044469	906	906	906	906	0
32	20231123	185600	84044469	906	906	906	906	2080
33	20231123	185500	84044469	906	906	906	906	0
34	20231123	185400	84044469	906	906	906	906	0
35	20231123	185300	84044469	906	906	906	906	0
36	20231123	185200	84044469	906	906	906	906	0
37	20231123	185100	84044469	906	906	906	906	0
38	20231123	185000	84044469	906	906	906	906	0
39	20231123	184900	84044469	906	906	906	906	0
40	20231123	184800	84044469	906	906	906	906	0
41	20231123	184700	84044469	906	906	906	906	0
42	20231123	184600	84044469	906	906	906	906	0
43	20231123	184500	84044469	906	906	906	906	0
44	20231123	184400	84044469	906	906	906	906	0
45	20231123	184300	84044469	906	906	906	906	0
46	20231123	184200	84044469	906	906	906	906	0
47	20231123	184100	84044469	906	906	906	906	0
48	20231123	184000	84044469	906	906	906	906	0
49	20231123	183900	84044469	906	906	906	906	0
50	20231123	183800	84044469	906	906	906	906	0
51	20231123	183700	84044469	906	906	906	906	0
52	20231123	183600	84044469	906	906	906	906	0
53	20231123	183500	84044469	906	906	906	906	0
54	20231123	183400	84044469	906	906	906	906	0
55	20231123	183300	84044469	906	906	906	906	0
56	20231123	183200	84044469	906	906	906	906	0
57	20231123	183100	84044469	906	906	906	906	0
58	20231123	183000	84044469	906	906	906	906	0
59	20231123	182900	84044469	906	906	906	906	0
60	20231123	182800	84044469	906	906	906	906	0
61	20231123	182700	84044469	906	906	906	906	0
62	20231123	182600	84044469	906	906	906	906	2080
63	20231123	182500	84044469	906	906	906	906	0
64	20231123	182400	84044469	906	906	906	906	0
65	20231123	182300	84044469	906	906	906	906	0
66	20231123	182200	84044469	906	906	906	906	0
67	20231123	182100	84044469	906	906	906	906	0
68	20231123	182000	84044469	906	906	906	906	0
69	20231123	181900	84044469	906	906	906	906	0
70	20231123	181800	84044469	906	906	906	906	0
71	20231123	181700	84044469	906	906	906	906	0
72	20231123	181600	84044469	906	906	906	906	0
73	20231123	181500	84044469	906	906	906	906	0
74	20231123	181400	84044469	906	906	906	906	0
75	20231123	181300	84044469	906	906	906	906	0
76	20231123	181200	84044469	906	906	906	906	0
77	20231123	181100	84044469	906	906	906	906	0
78	20231123	181000	84044469	906	906	906	906	0
79	20231123	180900	84044469	906	906	906	906	0
80	20231123	180800	84044469	906	906	906	906	0
81	20231123	180700	84044469	906	906	906	906	0
82	20231123	180600	84044469	906	906	906	906	0
83	20231123	180500	84044469	906	906	906	906	0
84	20231123	180400	84044469	906	906	906	906	0
85	20231123	180300	84044469	906	906	906	906	0
86	20231123	180200	84044469	906	906	906	906	0
87	20231123	180100	84044469	906	906	906	906	0
88	20231123	180000	84044469	906	906	906	906	0
89	20231123	175900	84044469	906	906	906	906	0
90	20231123	175800	84044469	906	906	906	906	0
91	20231123	175700	84044469	906	906	906	906	0
92	20231123	175600	84044469	906	906	906	906	2080
93	20231123	175500	84044469	906	906	906	906	0
94	20231123	175400	84044469	906	906	906	906	0
95	20231123	175300	84044469	906	906	906	906	0
96	20231123	175200	84044469	906	906	906	906	0
97	20231123	175100	84044469	906	906	906	906	0
98	20231123	175000	84044469	906	906	906	906	0
99	20231123	174900	84044469	906	906	906	906	0
100	20231123	174800	84044469	906	906	906	906	0
101	20231123	174700	84044469	906	906	906	906	0
102	20231123	174600	84044469	906	906	906	906	0
103	20231123	174500	84044469	906	906	906	906	0
104	20231123	174400	84044469	906	906	906	906	0
105	20231123	174300	84044469	906	906	906	906	0
106	20231123	174200	84044469	906	906	906	906	0
107	20231123	174100	84044469	906	906	906	906	0
108	20231123	174000	84044469	906	906	906	906	0
109	20231123	173900	84044469	906	906	906	906	0
110	20231123	173800	84044469	906	906	906	906	0
111	20231123	173700	84044469	906	906	906	906	0
112	20231123	173600	84044469	906	906	906	906	0
113	20231123	173500	84044469	906	906	906	906	0
114	20231123	173400	84044469	906	906	906	906	0
115	20231123	173300	84044469	906	906	906	906	0
116	20231123	173200	84044469	906	906	906	906	0
117	20231123	173100	84044469	906	906	906	906	0
118	20231123	173000	84044469	906	906	906	906	0
119	20231123	172900	84044469	906	906	906	906	0
120	20231123	172800	84044469	906	906	906	906	0
121	20231123	172700	84044469	906	906	906	906	0
122	20231123	172600	84044469	906	906	906	906	2080
123	20231123	172500	84044469	906	906	906	906	0
124	20231123	172400	84044469	906	906	906	906	0
125	20231123	172300	84044469	906	906	906	906	0
126	20231123	172200	84044469	906	906	906	906	0
127	20231123	172100	84044469	906	906	906	906	0
128	20231123	172000	84044469	906	906	906	906	0
129	20231123	171900	84044469	906	906	906	906	0
130	20231123	171800	84044469	906	906	906	906	0
131	20231123	171700	84044469	906	906	906	906	0
132	20231123	171600	84044469	906	906	906	906	0
133	20231123	171500	84044469	906	906	906	906	0
134	20231123	171400	84044469	906	906	906	906	0
135	20231123	171300	84044469	906	906	906	906	0
136	20231123	171200	84044469	906	906	906	906	0
137	20231123	171100	84044469	906	906	906	906	0
138	20231123	171000	84044469	906	906	906	906	0
139	20231123	170900	84044469	906	906	906	906	0
140	20231123	170800	84044469	906	906	906	906	0
141	20231123	170700	84044469	906	906	906	906	0
142	20231123	170600	84044469	906	906	906	906	0
143	20231123	170500	84044469	906	906	906	906	0
144	20231123	170400	84044469	906	906	906	906	0
145	20231123	170300	84044469	906	906	906	906	0
146	20231123	170200	84044469	906	906	906	906	0
147	20231123	170100	84044469	906	906	906	906	0
148	20231123	170000	84044469	906	906	906	906	0
149	20231123	165900	84044469	906	906	906	906	0
150	20231123	165800	84044469	906	906	906	906	0
151	20231123	165700	84044469	906	906	906	906	0
152	20231123	165600	84044469	906	906	906	906	2080
153	20231123	165500	84044469	906	906	906	906	0
154	20231123	165400	84044469	906	906	906	906	0
155	20231123	165300	84044469	906	906	906	906	0
156	20231123	165200	84044469	906	906	906	906	0
157	20231123	165100	84044469	906	906	906	906	0
158	20231123	165000	84044469	906	906	906	906	0
159	20231123	164900	84044469	906	906	906	906	0
160	20231123	164800	84044469	906	906	906	906	0
161	20231123	164700	84044469	906	906	906	906	0
162	20231123	164600	84044469	906	906	906	906	0
163	20231123	164500	84044469	906	906	906	906	0
164	20231123	164400	84044469	906	906	906	906	0
165	20231123	164300	84044469	906	906	906	906	0
166	20231123	164200	84044469	906	906	906	906	0
167	20231123	164100	84044469	906	906	906	906	0
168	20231123	164000	84044469	906	906	906	906	0
169	20231123	163900	84044469	906	906	906	906	0
170	20231123	163800	84044469	906	906	906	906	0
171	20231123	163700	84044469	906	906	906	906	0
172	20231123	163600	84044469	906	906	906	906	0
173	20231123	163500	84044469	906	906	906	906	0
174	20231123	163400	84044469	906	906	906	906	0
175	20231123	163300	84044469	906	906	906	906	0
176	20231123	163200	84044469	906	906	906	906	0
177	20231123	163100	84044469	906	906	906	906	0
178	20231123	163000	84044469	906	906	906	906	0
179	20231123	162900	84044469	906	906	906	906	0
180	20231123	162800	84044469	906	906	906	906	0
181	20231123	162700	84044469	906	906	906	906	0
182	20231123	162600	84044469	906	906	906	906	2080
183	20231123	162500	84044469	906	906	906	906	0
184	20231123	162400	84044469	906	906	906	906	0
185	20231123	162300	84044469	906	906	906	906	0
186	20231123	162200	84044469	906	906	906	906	0
187	20231123	162100	84044469	906	906	906	906	0
188	20231123	162000	84044469	906	906	906	906	0
189	20231123	161900	84044469	906	906	906	906	0
190	20231123	161800	84044469	906	906	906	906	0
191	20231123	161700	84044469	906	906	906	906	0
192	20231123	161600	84044469	906	906	906	906	0
193	20231123	161500	84044469	906	906	906	906	0
194	20231123	161400	84044469	906	906	906	906	0
195	20231123	161300	84044469	906	906	906	906	0
196	20231123	161200	84044469	906	906	906	906	0
197	20231123	161100	84044469	906	906	906	906	0
198	20231123	161000	84044469	906	906	906	906	0
199	20231123	160900	84044469	906	906	906	906	0
200	20231123	160800	84044469	906	906	906	906	0
201	20231123	160700	84044469	906	906	906	906	0
202	20231123	160600	84044469	906	906	906	906	0
203	20231123	160500	84044469	906	906	906	906	0
204	20231123	160400	84044469	906	906	906	906	0
205	20231123	160300	84044469	906	906	906	906	0
206	20231123	160200	84044469	906	906	906	906	0
207	20231123	160100	84044469	906	906	906	906	0
208	20231123	160000	84044469	906	906	906	906	0
209	20231123	155900	84044469	906	906	906	906	0
210	20231123	155800	84044469	906	906	906	906	0
211	20231123	155700	84044469	906	906	906	906	0
212	20231123	155600	84044469	906	906	906	906	2080
213	20231123	155500	84044469	906	906	906	906	0
214	20231123	155400	84044469	906	906	906	906	0
215	20231123	155300	84044469	906	906	906	906	0
216	20231123	155200	84044469	906	906	906	906	0
217	20231123	155100	84044469	906	906	906	906	0
218	20231123	155000	84044469	906	906	906	906	0
219	20231123	154900	84044469	906	906	906	906	0
220	20231123	154800	84044469	906	906	906	906	0
221	20231123	154700	84044469	906	906	906	906	0
222	20231123	154600	84044469	906	906	906	906	0
223	20231123	154500	84044469	906	906	906	906	0
224	20231123	154400	84044469	906	906	906	906	0
225	20231123	154300	84044469	906	906	906	906	0
226	20231123	154200	84044469	906	906	906	906	0
227	20231123	154100	84044469	906	906	906	906	0
228	20231123	154000	84044469	906	906	906	906	0
229	20231123	153900	84044469	906	906	906	906	0
230	20231123	153800	84044469	906	906	906	906	0
231	20231123	153700	84044469	906	906	906	906	0
232	20231123	153600	84044469	906	906	906	906	0
233	20231123	153500	84044469	906	906	906	906	0
234	20231123	153400	84044469	906	906	906	906	0
235	20231123	153300	84044469	906	906	906	906	0
236	20231123	153200	84044469	906	906	906	906	0
237	20231123	153100	84044469	906	906	906	906	0
238	20231123	153000	84044469	906	906	906	906	2080
239	20231123	152900	82159989	905	905	905	905	0
240	20231123	152800	82159989	905	905	905	905	0
241	20231123	152700	82159989	905	905	905	905	0
242	20231123	152600	82159989	905	905	905	905	0
243	20231123	152500	82159989	905	905	905	905	0
244	20231123	152400	82159989	905	905	905	905	0
245	20231123	152300	82159989	905	905	905	905	0
246	20231123	152200	82159989	905	905	905	905	0
247	20231123	152100	82159989	905	905	905	905	0
248	20231123	152000	82159989	905	905	905	905	0
249	20231123	151900	82159989	905	900	905	900	79
250	20231123	151800	82088499	905	904	905	904	488
251	20231123	151700	81647283	905	905	905	905	198
252	20231123	151600	81468093	905	901	905	901	105
253	20231123	151500	81373120	905	905	905	905	154
254	20231123	151400	81233750	905	899	905	899	176
255	20231123	151300	81074626	899	905	905	899	99
256	20231123	151200	80985152	905	900	905	900	59
257	20231123	151100	80931859	905	903	905	898	163
258	20231123	151000	80784929	905	905	905	898	9
259	20231123	150900	80776819	898	905	905	898	3001
260	20231123	150800	78081656	901	904	906	901	9
261	20231123	150700	78073518	904	901	904	901	746
262	20231123	150600	77400537	901	901	901	901	1000
263	20231123	150500	76499537	902	902	902	902	332
264	20231123	150400	76200073	902	902	902	902	1
265	20231123	150300	76199171	902	902	902	898	33
266	20231123	150200	76169417	902	901	902	899	50
267	20231123	150100	76124348	901	901	901	901	1
268	20231123	150000	76123447	901	901	901	901	1
269	20231123	145900	76122546	901	899	902	898	57
270	20231123	145800	76071195	901	899	901	897	503
271	20231123	145700	75619981	901	898	901	898	2250
272	20231123	145600	73599475	902	902	902	898	344
273	20231123	145500	73290165	902	902	902	902	178
274	20231123	145400	73129609	902	903	903	899	3519
275	20231123	145300	69963488	903	903	903	903	939
276	20231123	145200	69115571	903	903	903	903	607
277	20231123	145100	68567450	903	903	903	903	487
278	20231123	145000	68127689	903	902	903	902	501
279	20231123	144900	67675419	902	902	902	902	1
280	20231123	144800	67674517	903	900	903	900	11
281	20231123	144700	67664614	900	904	904	900	80
282	20231123	144600	67592298	904	904	904	904	34
283	20231123	144500	67561562	904	904	904	904	2
284	20231123	144400	67559754	904	904	904	904	11
285	20231123	144300	67549810	904	904	904	904	1
286	20231123	144200	67548906	904	904	904	904	1
287	20231123	144100	67548002	904	904	904	904	1
288	20231123	144000	67547098	903	903	903	903	1
289	20231123	143900	67546195	903	901	903	899	108
290	20231123	143800	67449084	903	902	903	902	2
291	20231123	143700	67447279	903	903	903	903	4
292	20231123	143600	67443667	903	903	903	903	1
293	20231123	143500	67442764	903	903	903	903	5
294	20231123	143400	67438249	903	903	903	903	1
295	20231123	143300	67437346	903	903	903	903	1
296	20231123	143200	67436443	903	903	903	903	1
297	20231123	143100	67435540	903	903	903	903	1
298	20231123	143000	67434637	903	903	903	903	2
299	20231123	142900	67432831	903	903	903	903	1
300	20231123	142800	67431928	904	904	904	904	369
301	20231123	142700	67098352	904	904	904	904	1
302	20231123	142600	67097448	904	904	904	904	1
303	20231123	142500	67096544	904	904	904	904	2
304	20231123	142400	67094736	899	900	900	899	265
305	20231123	142300	66856500	900	904	904	900	207
306	20231123	142200	66669991	904	904	904	904	2
307	20231123	142100	66668183	904	904	904	904	1
308	20231123	142000	66667279	904	904	904	904	0
309	20231123	141900	66667279	904	904	904	904	1
310	20231123	141800	66666375	904	904	904	904	1
311	20231123	141700	66665471	904	904	904	904	1
312	20231123	141600	66664567	904	904	904	904	1
313	20231123	141500	66663663	904	904	904	904	2
314	20231123	141400	66661855	904	904	904	904	1
315	20231123	141300	66660951	904	904	904	904	1
316	20231123	141200	66660047	904	904	904	904	1
317	20231123	141100	66659143	904	904	904	904	1
318	20231123	141000	66658239	904	900	904	899	1136
319	20231123	140900	65636493	900	901	901	900	32
320	20231123	140800	65607691	902	904	904	902	5
321	20231123	140700	65603173	904	904	904	904	7
322	20231123	140600	65596845	904	904	904	904	1
323	20231123	140500	65595941	898	904	904	898	3
324	20231123	140400	65593235	904	904	904	904	1
325	20231123	140300	65592331	904	904	904	904	1
326	20231123	140200	65591427	904	904	904	904	1
327	20231123	140100	65590523	904	904	904	904	1
328	20231123	140000	65589619	899	899	899	899	2230
329	20231123	135900	63584849	904	904	904	904	1
330	20231123	135800	63583945	904	904	904	904	369
331	20231123	135700	63250369	904	900	904	900	2001
332	20231123	135600	61449465	904	904	904	904	51
333	20231123	135500	61403361	904	904	904	904	99
334	20231123	135400	61313865	904	904	904	904	34
335	20231123	135300	61283129	904	904	904	904	1
336	20231123	135200	61282225	904	904	904	904	1
337	20231123	135100	61281321	904	904	904	904	1
338	20231123	135000	61280417	904	904	904	904	2
339	20231123	134900	61278609	904	904	904	904	201
340	20231123	134800	61096905	904	902	904	899	819
341	20231123	134700	60359890	904	904	904	904	1
342	20231123	134600	60358986	904	904	904	904	18
343	20231123	134500	60342714	904	904	904	904	101
344	20231123	134400	60251410	904	904	904	904	1
345	20231123	134300	60250506	904	904	904	904	23
346	20231123	134200	60229714	904	904	904	904	1
347	20231123	134100	60228810	904	904	904	904	1
348	20231123	134000	60227906	904	904	904	904	1
349	20231123	133900	60227002	904	904	904	904	1
350	20231123	133800	60226098	904	904	904	904	1
351	20231123	133700	60225194	904	904	904	904	1
352	20231123	133600	60224290	904	904	904	904	32
353	20231123	133500	60195362	904	904	904	904	2
354	20231123	133400	60193554	904	904	904	904	1
355	20231123	133300	60192650	904	904	904	904	1
356	20231123	133200	60191746	904	904	904	904	1
357	20231123	133100	60190842	904	904	904	904	1
358	20231123	133000	60189938	904	904	904	904	1
359	20231123	132900	60189034	904	904	904	904	369
360	20231123	132800	59855458	904	904	904	904	1
361	20231123	132700	59854554	904	904	904	904	1
362	20231123	132600	59853650	904	900	904	900	425
363	20231123	132500	59471146	904	904	904	904	1
364	20231123	132400	59470242	904	904	904	904	1
365	20231123	132300	59469338	902	901	904	901	26
366	20231123	132200	59445905	904	904	904	904	1
367	20231123	132100	59445001	904	904	904	904	1
368	20231123	132000	59444097	904	904	904	904	0
369	20231123	131900	59444097	904	904	904	904	1
370	20231123	131800	59443193	904	904	904	904	1
371	20231123	131700	59442289	904	904	904	904	1
372	20231123	131600	59441385	904	904	904	904	1
373	20231123	131500	59440481	904	902	904	902	12
374	20231123	131400	59429655	904	904	904	904	6
375	20231123	131300	59424231	904	904	904	904	1
376	20231123	131200	59423327	904	904	904	904	1
377	20231123	131100	59422423	904	904	904	904	1
378	20231123	131000	59421519	904	904	904	904	1
379	20231123	130900	59420615	904	904	904	904	1
380	20231123	130800	59419711	904	904	904	904	1
381	20231123	130700	59418807	904	904	904	904	1
382	20231123	130600	59417903	904	904	904	904	1
383	20231123	130500	59416999	904	904	904	904	1
384	20231123	130400	59416095	904	904	904	904	1
385	20231123	130300	59415191	904	904	904	904	1
386	20231123	130200	59414287	906	906	906	906	1
387	20231123	130100	59413381	906	906	906	906	1
388	20231123	130000	59412475	906	906	906	906	1
389	20231123	125900	59411569	906	906	906	906	1
390	20231123	125800	59410663	907	907	907	907	112
391	20231123	125700	59309079	907	907	907	907	6
392	20231123	125600	59303637	907	900	907	900	497
393	20231123	125500	58856318	902	902	902	902	4
394	20231123	125400	58852710	902	902	902	902	1
395	20231123	125300	58851808	902	902	902	902	1
396	20231123	125200	58850906	906	906	906	906	1
397	20231123	125100	58850000	906	906	906	906	1
398	20231123	125000	58849094	906	906	906	906	1
399	20231123	124900	58848188	899	906	906	899	1007
400	20231123	124800	57942879	906	906	906	906	1
401	20231123	124700	57941973	899	906	906	899	9764
402	20231123	124600	49163308	906	906	906	906	1
403	20231123	124500	49162402	906	907	907	906	5
404	20231123	124400	49157868	907	907	907	907	8
405	20231123	124300	49150612	907	907	907	907	34
406	20231123	124200	49119774	905	907	907	905	2
407	20231123	124100	49117962	907	907	907	907	1
408	20231123	124000	49117055	907	907	907	907	1
409	20231123	123900	49116148	907	907	907	907	1
410	20231123	123800	49115241	907	907	907	907	1
411	20231123	123700	49114334	907	907	907	907	7
412	20231123	123600	49107985	907	907	907	907	1
413	20231123	123500	49107078	907	907	907	907	1
414	20231123	123400	49106171	907	907	907	907	1
415	20231123	123300	49105264	907	907	907	907	1
416	20231123	123200	49104357	907	907	907	907	12
417	20231123	123100	49093473	907	907	907	907	1
418	20231123	123000	49092566	907	907	907	907	1
419	20231123	122900	49091659	907	907	907	907	4
420	20231123	122800	49088031	907	907	907	907	9
421	20231123	122700	49079868	907	907	907	907	4
422	20231123	122600	49076240	907	907	907	907	1
423	20231123	122500	49075333	907	907	907	907	8
424	20231123	122400	49068077	907	907	907	907	8
425	20231123	122300	49060821	907	907	907	907	12
426	20231123	122200	49049937	907	906	907	906	90
427	20231123	122100	48968379	906	906	906	906	22
428	20231123	122000	48948447	906	906	906	906	34
429	20231123	121900	48917643	906	906	906	906	5
430	20231123	121800	48913113	906	906	906	906	43
431	20231123	121700	48874155	906	906	906	906	1
432	20231123	121600	48873249	906	906	906	906	18
433	20231123	121500	48856941	906	905	906	905	2002
434	20231123	121400	47045129	905	905	905	905	1001
435	20231123	121300	46139224	905	900	905	900	18
436	20231123	121200	46122949	905	905	905	905	2
437	20231123	121100	46121139	905	905	905	905	1
438	20231123	121000	46120234	905	905	905	905	7
439	20231123	120900	46113899	905	905	905	905	1
440	20231123	120800	46112994	905	905	905	905	1
441	20231123	120700	46112089	905	905	905	905	1
442	20231123	120600	46111184	905	905	905	905	1
443	20231123	120500	46110279	905	905	905	905	1001
444	20231123	120400	45204374	905	905	905	905	1
445	20231123	120300	45203469	905	905	905	905	1
446	20231123	120200	45202564	905	905	905	905	1
447	20231123	120100	45201659	905	905	905	905	101
448	20231123	120000	45110254	905	905	905	905	0
449	20231123	115900	45110254	905	905	905	905	1
450	20231123	115800	45109349	905	905	905	905	1
451	20231123	115700	45108444	905	905	905	905	509
452	20231123	115600	44647799	905	905	905	905	2
453	20231123	115500	44645989	905	905	905	899	48
454	20231123	115400	44602768	905	905	905	905	1
455	20231123	115300	44601863	905	905	905	905	1
456	20231123	115200	44600958	905	905	905	905	107
457	20231123	115100	44504123	905	905	905	905	1
458	20231123	115000	44503218	905	905	905	905	1
459	20231123	114900	44502313	905	905	905	905	4
460	20231123	114800	44498693	905	905	905	905	1
461	20231123	114700	44497788	905	905	905	905	1
462	20231123	114600	44496883	905	905	905	905	1
463	20231123	114500	44495978	905	905	905	905	4
464	20231123	114400	44492358	905	905	905	905	24
465	20231123	114300	44470638	905	905	905	905	6
466	20231123	114200	44465208	905	905	905	905	1
467	20231123	114100	44464303	905	905	905	905	1
468	20231123	114000	44463398	905	905	905	905	0
469	20231123	113900	44463398	905	905	905	905	1
470	20231123	113800	44462493	905	905	905	905	1
471	20231123	113700	44461588	906	906	906	906	1
472	20231123	113600	44460682	906	905	906	905	11
473	20231123	113500	44450726	905	905	906	898	26
474	20231123	113400	44427260	905	900	905	898	4469
475	20231123	113300	40410812	906	906	906	906	1
476	20231123	113200	40409906	900	906	906	900	51
477	20231123	113100	40364000	906	901	906	901	247
478	20231123	113000	40141000	901	901	901	901	1001
479	20231123	112900	39239099	901	901	901	901	1
480	20231123	112800	39238198	901	900	901	900	201
481	20231123	112700	39057297	901	903	903	901	86
482	20231123	112600	38979806	903	905	905	903	4
483	20231123	112500	38976192	905	905	905	905	2
484	20231123	112400	38974382	905	905	905	905	1
485	20231123	112300	38973477	904	905	905	904	112
486	20231123	112200	38872118	905	905	905	905	13
487	20231123	112100	38860353	905	905	905	905	1
488	20231123	112000	38859448	905	905	905	905	4
489	20231123	111900	38855828	905	905	905	905	3
490	20231123	111800	38853113	905	905	905	905	1
491	20231123	111700	38852208	905	905	905	905	1
492	20231123	111600	38851303	905	905	905	905	1
493	20231123	111500	38850398	905	905	905	905	3
494	20231123	111400	38847683	905	905	905	905	1
495	20231123	111300	38846778	905	905	905	905	5
496	20231123	111200	38842253	901	905	905	901	52
497	20231123	111100	38795397	901	904	905	901	664
498	20231123	111000	38195270	904	904	904	899	606
499	20231123	110900	37650376	904	904	904	904	6
500	20231123	110800	37644952	904	904	904	904	1
501	20231123	110700	37644048	904	904	904	904	1
502	20231123	110600	37643144	904	904	904	904	3
503	20231123	110500	37640432	904	904	904	904	1
504	20231123	110400	37639528	900	904	904	900	3
505	20231123	110300	37636824	904	904	904	904	1
506	20231123	110200	37635920	904	904	904	904	1
507	20231123	110100	37635016	905	902	905	902	355
508	20231123	110000	37314399	902	902	902	902	0
509	20231123	105900	37314399	902	903	903	902	23
510	20231123	105800	37293631	903	903	903	903	100
511	20231123	105700	37203331	903	902	903	902	45
512	20231123	105600	37162699	903	902	903	902	34
513	20231123	105500	37131999	903	903	903	902	45
514	20231123	105400	37091365	903	903	903	903	1
515	20231123	105300	37090462	903	903	903	903	1
516	20231123	105200	37089559	903	903	903	903	1
517	20231123	105100	37088656	903	903	903	903	1
518	20231123	105000	37087753	903	903	903	903	1
519	20231123	104900	37086850	903	903	903	903	1
520	20231123	104800	37085947	903	903	903	903	1
521	20231123	104700	37085044	903	902	903	902	3
522	20231123	104600	37082337	903	903	903	903	1
523	20231123	104500	37081434	903	903	903	903	7
524	20231123	104400	37075113	903	903	903	903	1
525	20231123	104300	37074210	903	903	903	903	6
526	20231123	104200	37068792	902	902	902	902	1
527	20231123	104100	37067890	902	902	902	902	1
528	20231123	104000	37066988	902	902	902	902	0
529	20231123	103900	37066988	902	902	902	902	1
530	20231123	103800	37066086	901	901	901	901	103
531	20231123	103700	36973283	901	901	901	901	1
532	20231123	103600	36972382	901	901	901	901	1
533	20231123	103500	36971481	902	902	902	902	4
534	20231123	103400	36967873	902	902	902	902	1
535	20231123	103300	36966971	902	902	902	902	1
536	20231123	103200	36966069	901	900	901	899	181
537	20231123	103100	36803328	902	902	902	902	1
538	20231123	103000	36802426	902	902	902	902	1
539	20231123	102900	36801524	902	902	902	902	1
540	20231123	102800	36800622	902	902	902	902	5
541	20231123	102700	36796112	902	902	902	902	1
542	20231123	102600	36795210	902	902	902	902	1
543	20231123	102500	36794308	902	902	902	902	2
544	20231123	102400	36792504	902	902	902	902	1
545	20231123	102300	36791602	902	902	902	902	1
546	20231123	102200	36790700	902	902	902	902	1
547	20231123	102100	36789798	902	902	902	902	51
548	20231123	102000	36743796	901	901	901	901	554
549	20231123	101900	36244642	902	902	903	899	273
550	20231123	101800	35998391	902	902	902	900	1501
551	20231123	101700	34647486	903	903	903	903	1
552	20231123	101600	34646583	903	903	903	902	24
553	20231123	101500	34624916	903	903	903	903	2
554	20231123	101400	34623110	903	900	903	900	138
555	20231123	101300	34498907	900	900	900	900	1
556	20231123	101200	34498007	900	899	900	899	244
557	20231123	101100	34278645	899	899	899	899	1406
558	20231123	101000	33014651	899	899	899	899	74
559	20231123	100900	32948125	899	899	899	899	151
560	20231123	100800	32812376	899	899	899	899	6
561	20231123	100700	32806982	899	899	899	899	301
562	20231123	100600	32536383	899	899	899	899	3
563	20231123	100500	32533686	899	899	899	899	3
564	20231123	100400	32530989	899	899	899	899	1
565	20231123	100300	32530090	899	899	899	899	1
566	20231123	100200	32529191	899	899	899	899	1
567	20231123	100100	32528292	899	899	899	899	1
568	20231123	100000	32527393	899	899	899	899	1
569	20231123	095900	32526494	899	899	899	899	1
570	20231123	095800	32525595	899	899	899	899	1
571	20231123	095700	32524696	899	899	899	899	1
572	20231123	095600	32523797	899	899	899	899	15
573	20231123	095500	32510312	898	897	898	895	4053
574	20231123	095400	28881476	899	899	899	899	1
575	20231123	095300	28880577	899	899	899	899	1
576	20231123	095200	28879678	899	897	899	897	14
577	20231123	095100	28867102	897	897	897	896	135
578	20231123	095000	28746016	897	897	897	897	112
579	20231123	094900	28645552	897	897	897	897	82
580	20231123	094800	28571998	897	896	897	896	509
581	20231123	094700	28115925	897	897	897	897	1
582	20231123	094600	28115028	897	899	899	897	5
583	20231123	094500	28110541	899	899	899	899	3
584	20231123	094400	28107844	899	899	899	896	92
585	20231123	094300	28025340	899	899	899	899	4
586	20231123	094200	28021744	899	899	899	896	452
587	20231123	094100	27616746	896	899	899	896	1282
588	20231123	094000	26467315	897	897	897	897	327
589	20231123	093900	26173996	897	897	897	897	1
590	20231123	093800	26173099	897	897	897	897	1
591	20231123	093700	26172202	897	897	897	897	1
592	20231123	093600	26171305	898	896	898	895	421
593	20231123	093500	25794320	899	899	899	899	3
594	20231123	093400	25791623	899	896	899	896	123
595	20231123	093300	25681409	896	898	898	896	31
596	20231123	093200	25653631	899	899	899	899	0
597	20231123	093100	25653631	899	899	899	899	1
598	20231123	093000	25652732	899	899	899	899	2
599	20231123	092900	25650934	895	895	895	895	0
600	20231123	092800	25650934	895	895	895	895	0
601	20231123	092700	25650934	895	895	895	895	0
602	20231123	092600	25650934	895	899	899	895	3465
603	20231123	092500	22544910	902	902	902	902	22
604	20231123	092400	22525066	900	900	900	900	600
605	20231123	092300	21985066	903	903	903	903	0
606	20231123	092200	21985066	903	901	903	901	157
607	20231123	092100	21843339	903	903	903	903	0
608	20231123	092000	21843339	903	903	903	903	301
609	20231123	091900	21571536	903	903	903	903	0
610	20231123	091800	21571536	903	903	903	903	8
611	20231123	091700	21564312	903	898	903	898	371
612	20231123	091600	21231149	898	899	899	898	2300
613	20231123	091500	19164897	904	904	904	904	3
614	20231123	091400	19162185	905	905	905	905	0
615	20231123	091300	19162185	905	905	905	905	0
616	20231123	091200	19162185	905	900	905	899	1962
617	20231123	091100	17396491	905	905	905	905	11
618	20231123	091000	17386536	905	905	905	905	3
619	20231123	090900	17383821	899	899	899	899	0
620	20231123	090800	17383821	899	899	899	899	110
621	20231123	090700	17284931	908	908	908	908	0
622	20231123	090600	17284931	908	908	908	908	1
623	20231123	090500	17284023	905	899	905	899	97
624	20231123	090400	17196598	898	904	904	898	8043
625	20231123	090300	9953889	909	909	909	909	9
626	20231123	090200	9945708	904	906	906	904	8630
627	20231123	090100	2138873	909	909	909	909	82
628	20231123	090000	2064335	909	909	909	909	2270