KissMeData/041590/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	192300	431488110	996	996	996	996	20455
3	20231124	192200	431488110	996	996	996	996	0
4	20231124	192100	431488110	996	996	996	996	0
5	20231124	192000	431488110	996	996	996	996	0
6	20231124	191900	431488110	996	996	996	996	0
7	20231124	191800	431488110	996	996	996	996	0
8	20231124	191700	431488110	996	996	996	996	0
9	20231124	191600	431488110	996	996	996	996	0
10	20231124	191500	431488110	996	996	996	996	0
11	20231124	191400	431488110	996	996	996	996	0
12	20231124	191300	431488110	996	996	996	996	0
13	20231124	191200	431488110	996	996	996	996	0
14	20231124	191100	431488110	996	996	996	996	0
15	20231124	191000	431488110	996	996	996	996	0
16	20231124	190900	431488110	996	996	996	996	0
17	20231124	190800	431488110	996	996	996	996	0
18	20231124	190700	431488110	996	996	996	996	0
19	20231124	190600	431488110	996	996	996	996	0
20	20231124	190500	431488110	996	996	996	996	0
21	20231124	190400	431488110	996	996	996	996	0
22	20231124	190300	431488110	996	996	996	996	0
23	20231124	190200	431488110	996	996	996	996	0
24	20231124	190100	431488110	996	996	996	996	0
25	20231124	190000	431488110	996	996	996	996	0
26	20231124	185900	431488110	996	996	996	996	0
27	20231124	185800	431488110	996	996	996	996	0
28	20231124	185700	431488110	996	996	996	996	0
29	20231124	185600	431488110	996	996	996	996	0
30	20231124	185500	431488110	996	996	996	996	0
31	20231124	185400	431488110	996	996	996	996	0
32	20231124	185300	431488110	996	996	996	996	20455
33	20231124	185200	431488110	996	996	996	996	0
34	20231124	185100	431488110	996	996	996	996	0
35	20231124	185000	431488110	996	996	996	996	0
36	20231124	184900	431488110	996	996	996	996	0
37	20231124	184800	431488110	996	996	996	996	0
38	20231124	184700	431488110	996	996	996	996	0
39	20231124	184600	431488110	996	996	996	996	0
40	20231124	184500	431488110	996	996	996	996	0
41	20231124	184400	431488110	996	996	996	996	0
42	20231124	184300	431488110	996	996	996	996	0
43	20231124	184200	431488110	996	996	996	996	0
44	20231124	184100	431488110	996	996	996	996	0
45	20231124	184000	431488110	996	996	996	996	0
46	20231124	183900	431488110	996	996	996	996	0
47	20231124	183800	431488110	996	996	996	996	0
48	20231124	183700	431488110	996	996	996	996	0
49	20231124	183600	431488110	996	996	996	996	0
50	20231124	183500	431488110	996	996	996	996	0
51	20231124	183400	431488110	996	996	996	996	0
52	20231124	183300	431488110	996	996	996	996	0
53	20231124	183200	431488110	996	996	996	996	0
54	20231124	183100	431488110	996	996	996	996	0
55	20231124	183000	431488110	996	996	996	996	0
56	20231124	182900	431488110	996	996	996	996	0
57	20231124	182800	431488110	996	996	996	996	0
58	20231124	182700	431488110	996	996	996	996	0
59	20231124	182600	431488110	996	996	996	996	0
60	20231124	182500	431488110	996	996	996	996	0
61	20231124	182400	431488110	996	996	996	996	0
62	20231124	182300	431488110	996	996	996	996	20455
63	20231124	182200	431488110	996	996	996	996	0
64	20231124	182100	431488110	996	996	996	996	0
65	20231124	182000	431488110	996	996	996	996	0
66	20231124	181900	431488110	996	996	996	996	0
67	20231124	181800	431488110	996	996	996	996	0
68	20231124	181700	431488110	996	996	996	996	0
69	20231124	181600	431488110	996	996	996	996	0
70	20231124	181500	431488110	996	996	996	996	0
71	20231124	181400	431488110	996	996	996	996	0
72	20231124	181300	431488110	996	996	996	996	0
73	20231124	181200	431488110	996	996	996	996	0
74	20231124	181100	431488110	996	996	996	996	0
75	20231124	181000	431488110	996	996	996	996	0
76	20231124	180900	431488110	996	996	996	996	0
77	20231124	180800	431488110	996	996	996	996	0
78	20231124	180700	431488110	996	996	996	996	0
79	20231124	180600	431488110	996	996	996	996	0
80	20231124	180500	431488110	996	996	996	996	0
81	20231124	180400	431488110	996	996	996	996	0
82	20231124	180300	431488110	996	996	996	996	0
83	20231124	180200	431488110	996	996	996	996	0
84	20231124	180100	431488110	996	996	996	996	0
85	20231124	180000	431488110	996	996	996	996	0
86	20231124	175900	431488110	996	996	996	996	0
87	20231124	175800	431488110	996	996	996	996	0
88	20231124	175700	431488110	996	996	996	996	0
89	20231124	175600	431488110	996	996	996	996	0
90	20231124	175500	431488110	996	996	996	996	0
91	20231124	175400	431488110	996	996	996	996	0
92	20231124	175300	431488110	996	996	996	996	20455
93	20231124	175200	431488110	996	996	996	996	0
94	20231124	175100	431488110	996	996	996	996	0
95	20231124	175000	431488110	996	996	996	996	0
96	20231124	174900	431488110	996	996	996	996	0
97	20231124	174800	431488110	996	996	996	996	0
98	20231124	174700	431488110	996	996	996	996	0
99	20231124	174600	431488110	996	996	996	996	0
100	20231124	174500	431488110	996	996	996	996	0
101	20231124	174400	431488110	996	996	996	996	0
102	20231124	174300	431488110	996	996	996	996	0
103	20231124	174200	431488110	996	996	996	996	0
104	20231124	174100	431488110	996	996	996	996	0
105	20231124	174000	431488110	996	996	996	996	0
106	20231124	173900	431488110	996	996	996	996	0
107	20231124	173800	431488110	996	996	996	996	0
108	20231124	173700	431488110	996	996	996	996	0
109	20231124	173600	431488110	996	996	996	996	0
110	20231124	173500	431488110	996	996	996	996	0
111	20231124	173400	431488110	996	996	996	996	0
112	20231124	173300	431488110	996	996	996	996	0
113	20231124	173200	431488110	996	996	996	996	0
114	20231124	173100	431488110	996	996	996	996	0
115	20231124	173000	431488110	996	996	996	996	0
116	20231124	172900	431488110	996	996	996	996	0
117	20231124	172800	431488110	996	996	996	996	0
118	20231124	172700	431488110	996	996	996	996	0
119	20231124	172600	431488110	996	996	996	996	0
120	20231124	172500	431488110	996	996	996	996	0
121	20231124	172400	431488110	996	996	996	996	0
122	20231124	172300	431488110	996	996	996	996	20455
123	20231124	172200	431488110	996	996	996	996	0
124	20231124	172100	431488110	996	996	996	996	0
125	20231124	172000	431488110	996	996	996	996	0
126	20231124	171900	431488110	996	996	996	996	0
127	20231124	171800	431488110	996	996	996	996	0
128	20231124	171700	431488110	996	996	996	996	0
129	20231124	171600	431488110	996	996	996	996	0
130	20231124	171500	431488110	996	996	996	996	0
131	20231124	171400	431488110	996	996	996	996	0
132	20231124	171300	431488110	996	996	996	996	0
133	20231124	171200	431488110	996	996	996	996	0
134	20231124	171100	431488110	996	996	996	996	0
135	20231124	171000	431488110	996	996	996	996	0
136	20231124	170900	431488110	996	996	996	996	0
137	20231124	170800	431488110	996	996	996	996	0
138	20231124	170700	431488110	996	996	996	996	0
139	20231124	170600	431488110	996	996	996	996	0
140	20231124	170500	431488110	996	996	996	996	0
141	20231124	170400	431488110	996	996	996	996	0
142	20231124	170300	431488110	996	996	996	996	0
143	20231124	170200	431488110	996	996	996	996	0
144	20231124	170100	431488110	996	996	996	996	0
145	20231124	170000	431488110	996	996	996	996	0
146	20231124	165900	431488110	996	996	996	996	0
147	20231124	165800	431488110	996	996	996	996	0
148	20231124	165700	431488110	996	996	996	996	0
149	20231124	165600	431488110	996	996	996	996	0
150	20231124	165500	431488110	996	996	996	996	0
151	20231124	165400	431488110	996	996	996	996	0
152	20231124	165300	431488110	996	996	996	996	20455
153	20231124	165200	431488110	996	996	996	996	0
154	20231124	165100	431488110	996	996	996	996	0
155	20231124	165000	431488110	996	996	996	996	0
156	20231124	164900	431488110	996	996	996	996	0
157	20231124	164800	431488110	996	996	996	996	0
158	20231124	164700	431488110	996	996	996	996	0
159	20231124	164600	431488110	996	996	996	996	0
160	20231124	164500	431488110	996	996	996	996	0
161	20231124	164400	431488110	996	996	996	996	0
162	20231124	164300	431488110	996	996	996	996	0
163	20231124	164200	431488110	996	996	996	996	0
164	20231124	164100	431488110	996	996	996	996	0
165	20231124	164000	431488110	996	996	996	996	0
166	20231124	163900	431488110	996	996	996	996	0
167	20231124	163800	431488110	996	996	996	996	0
168	20231124	163700	431488110	996	996	996	996	0
169	20231124	163600	431488110	996	996	996	996	0
170	20231124	163500	431488110	996	996	996	996	0
171	20231124	163400	431488110	996	996	996	996	0
172	20231124	163300	431488110	996	996	996	996	0
173	20231124	163200	431488110	996	996	996	996	0
174	20231124	163100	431488110	996	996	996	996	0
175	20231124	163000	431488110	996	996	996	996	0
176	20231124	162900	431488110	996	996	996	996	0
177	20231124	162800	431488110	996	996	996	996	0
178	20231124	162700	431488110	996	996	996	996	0
179	20231124	162600	431488110	996	996	996	996	0
180	20231124	162500	431488110	996	996	996	996	0
181	20231124	162400	431488110	996	996	996	996	0
182	20231124	162300	431488110	996	996	996	996	20455
183	20231124	162200	431488110	996	996	996	996	0
184	20231124	162100	431488110	996	996	996	996	0
185	20231124	162000	431488110	996	996	996	996	0
186	20231124	161900	431488110	996	996	996	996	0
187	20231124	161800	431488110	996	996	996	996	0
188	20231124	161700	431488110	996	996	996	996	0
189	20231124	161600	431488110	996	996	996	996	0
190	20231124	161500	431488110	996	996	996	996	0
191	20231124	161400	431488110	996	996	996	996	0
192	20231124	161300	431488110	996	996	996	996	0
193	20231124	161200	431488110	996	996	996	996	0
194	20231124	161100	431488110	996	996	996	996	0
195	20231124	161000	431488110	996	996	996	996	0
196	20231124	160900	431488110	996	996	996	996	0
197	20231124	160800	431488110	996	996	996	996	0
198	20231124	160700	431488110	996	996	996	996	0
199	20231124	160600	431488110	996	996	996	996	0
200	20231124	160500	431488110	996	996	996	996	0
201	20231124	160400	431488110	996	996	996	996	0
202	20231124	160300	431488110	996	996	996	996	0
203	20231124	160200	431488110	996	996	996	996	0
204	20231124	160100	431488110	996	996	996	996	0
205	20231124	160000	431488110	996	996	996	996	0
206	20231124	155900	431488110	996	996	996	996	0
207	20231124	155800	431488110	996	996	996	996	0
208	20231124	155700	431488110	996	996	996	996	0
209	20231124	155600	431488110	996	996	996	996	0
210	20231124	155500	431488110	996	996	996	996	0
211	20231124	155400	431488110	996	996	996	996	0
212	20231124	155300	431488110	996	996	996	996	20455
213	20231124	155200	431488110	996	996	996	996	0
214	20231124	155100	431488110	996	996	996	996	0
215	20231124	155000	431488110	996	996	996	996	0
216	20231124	154900	431488110	996	996	996	996	0
217	20231124	154800	431488110	996	996	996	996	0
218	20231124	154700	431488110	996	996	996	996	0
219	20231124	154600	431488110	996	996	996	996	0
220	20231124	154500	431488110	996	996	996	996	0
221	20231124	154400	431488110	996	996	996	996	0
222	20231124	154300	431488110	996	996	996	996	0
223	20231124	154200	431488110	996	996	996	996	0
224	20231124	154100	431488110	996	996	996	996	0
225	20231124	154000	431488110	996	996	996	996	0
226	20231124	153900	431488110	996	996	996	996	0
227	20231124	153800	431488110	996	996	996	996	0
228	20231124	153700	431488110	996	996	996	996	0
229	20231124	153600	431488110	996	996	996	996	0
230	20231124	153500	431488110	996	996	996	996	0
231	20231124	153400	431488110	996	996	996	996	0
232	20231124	153300	431488110	996	996	996	996	0
233	20231124	153200	431488110	996	996	996	996	0
234	20231124	153100	431488110	996	996	996	996	0
235	20231124	153000	431488110	996	996	996	996	20455
236	20231124	152900	411114930	996	996	996	996	0
237	20231124	152800	411114930	996	996	996	996	0
238	20231124	152700	411114930	996	996	996	996	0
239	20231124	152600	411114930	996	996	996	996	0
240	20231124	152500	411114930	996	996	996	996	0
241	20231124	152400	411114930	996	996	996	996	0
242	20231124	152300	411114930	996	996	996	996	0
243	20231124	152200	411114930	996	996	996	996	0
244	20231124	152100	411114930	996	996	996	996	0
245	20231124	152000	411114930	996	996	996	996	0
246	20231124	151900	411114930	996	995	996	995	1800
247	20231124	151800	409323726	995	995	995	995	404
248	20231124	151700	408921746	995	995	995	992	401
249	20231124	151600	408522754	992	994	995	992	302
250	20231124	151500	408222320	992	992	992	992	50
251	20231124	151400	408172720	991	992	992	991	2023
252	20231124	151300	406167415	992	992	992	992	1
253	20231124	151200	406166423	993	994	994	993	801
254	20231124	151100	405371025	996	996	996	996	1
255	20231124	151000	405370029	992	992	992	992	0
256	20231124	150900	405370029	992	995	995	992	151
257	20231124	150800	405219787	992	992	992	992	1
258	20231124	150700	405218795	992	992	992	992	1
259	20231124	150600	405217803	995	996	996	995	1213
260	20231124	150500	404010768	996	993	996	993	11836
261	20231124	150400	392243924	993	993	993	993	201
262	20231124	150300	392044331	993	995	995	993	401
263	20231124	150200	391645538	991	991	991	991	0
264	20231124	150100	391645538	991	991	991	991	1
265	20231124	150000	391644547	991	991	991	991	0
266	20231124	145900	391644547	991	994	997	991	7585
267	20231124	145800	384096657	991	991	991	991	300
268	20231124	145700	383799357	991	993	994	991	441
269	20231124	145600	383361106	990	990	990	990	10301
270	20231124	145500	373163116	990	991	992	990	10691
271	20231124	145400	362568548	989	989	989	989	1900
272	20231124	145300	360689448	989	990	990	989	1611
273	20231124	145200	359094559	988	988	988	988	0
274	20231124	145100	359094559	988	988	988	988	1
275	20231124	145000	359093571	988	988	988	988	0
276	20231124	144900	359093571	988	988	988	988	714
277	20231124	144800	358388139	988	988	988	988	0
278	20231124	144700	358388139	988	989	991	988	303
279	20231124	144600	358088411	989	989	989	989	100
280	20231124	144500	357989511	989	989	989	989	836
281	20231124	144400	357162707	989	989	989	989	0
282	20231124	144300	357162707	989	990	990	989	451
283	20231124	144200	356716218	989	990	990	989	130
284	20231124	144100	356587618	989	991	991	989	1001
285	20231124	144000	355596612	990	990	990	990	0
286	20231124	143900	355596612	990	990	990	990	100
287	20231124	143800	355497612	990	990	990	990	1
288	20231124	143700	355496622	990	990	990	990	0
289	20231124	143600	355496622	990	990	990	990	0
290	20231124	143500	355496622	990	990	990	990	0
291	20231124	143400	355496622	990	990	990	990	100
292	20231124	143300	355397622	990	990	990	990	0
293	20231124	143200	355397622	990	990	990	990	0
294	20231124	143100	355397622	990	990	990	990	0
295	20231124	143000	355397622	990	990	990	990	0
296	20231124	142900	355397622	990	990	990	990	0
297	20231124	142800	355397622	990	990	990	990	1
298	20231124	142700	355396632	996	996	996	996	200
299	20231124	142600	355197432	989	989	989	989	0
300	20231124	142500	355197432	989	990	990	989	102
301	20231124	142400	355096453	996	996	996	996	0
302	20231124	142300	355096453	996	996	996	996	1
303	20231124	142200	355095457	990	990	990	990	0
304	20231124	142100	355095457	990	990	990	990	0
305	20231124	142000	355095457	990	990	990	990	4000
306	20231124	141900	351135457	990	990	990	990	0
307	20231124	141800	351135457	990	990	990	990	0
308	20231124	141700	351135457	990	990	997	990	4
309	20231124	141600	351131484	997	997	997	997	0
310	20231124	141500	351131484	997	997	997	997	0
311	20231124	141400	351131484	997	997	997	990	203
312	20231124	141300	350929101	989	996	997	989	4
313	20231124	141200	350925123	989	989	989	989	0
314	20231124	141100	350925123	989	989	989	989	0
315	20231124	141000	350925123	989	989	989	989	5
316	20231124	140900	350920178	989	989	989	989	0
317	20231124	140800	350920178	989	989	989	989	1
318	20231124	140700	350919189	997	996	997	996	2
319	20231124	140600	350917196	989	989	989	989	0
320	20231124	140500	350917196	989	989	989	989	0
321	20231124	140400	350917196	989	989	989	989	0
322	20231124	140300	350917196	989	989	989	989	0
323	20231124	140200	350917196	989	989	989	989	0
324	20231124	140100	350917196	989	990	990	989	105
325	20231124	140000	350813279	999	999	999	999	0
326	20231124	135900	350813279	999	999	999	999	0
327	20231124	135800	350813279	999	999	999	999	1
328	20231124	135700	350812280	989	989	989	989	12
329	20231124	135600	350800412	999	994	999	994	95
330	20231124	135500	350705652	991	989	991	989	12627
331	20231124	135400	338211580	986	986	986	986	0
332	20231124	135300	338211580	986	986	986	986	0
333	20231124	135200	338211580	986	986	986	986	0
334	20231124	135100	338211580	986	986	986	986	0
335	20231124	135000	338211580	986	986	986	986	100
336	20231124	134900	338112980	986	988	989	986	3
337	20231124	134800	338110017	987	987	987	987	0
338	20231124	134700	338110017	987	987	987	987	2
339	20231124	134600	338108043	989	990	990	989	1064
340	20231124	134500	337055746	989	991	991	989	579
341	20231124	134400	336482999	991	991	991	991	44
342	20231124	134300	336439395	991	991	991	991	0
343	20231124	134200	336439395	991	991	991	991	0
344	20231124	134100	336439395	991	991	991	991	6
345	20231124	134000	336433449	994	994	994	994	201
346	20231124	133900	336233655	999	999	999	999	0
347	20231124	133800	336233655	999	999	999	999	1
348	20231124	133700	336232656	996	996	996	996	852
349	20231124	133600	335384064	996	999	999	996	258
350	20231124	133500	335126766	1000	997	1001	996	1304
351	20231124	133400	333827800	998	998	998	998	19
352	20231124	133300	333808838	1002	1002	1002	1002	1
353	20231124	133200	333807836	997	998	998	997	750
354	20231124	133100	333060077	1003	1003	1003	1003	0
355	20231124	133000	333060077	1003	1003	1003	1003	0
356	20231124	132900	333060077	1003	1003	1003	1003	0
357	20231124	132800	333060077	1003	1003	1003	1003	0
358	20231124	132700	333060077	1003	1003	1003	1003	1
359	20231124	132600	333059074	1000	1001	1001	1000	2
360	20231124	132500	333057073	1003	1003	1003	1003	52
361	20231124	132400	333004917	1005	1000	1005	994	5944
362	20231124	132300	327045936	1003	996	1003	996	21490
363	20231124	132200	305567187	996	990	996	990	9015
364	20231124	132100	296593589	990	990	990	990	0
365	20231124	132000	296593589	990	990	990	990	0
366	20231124	131900	296593589	990	994	994	990	210
367	20231124	131800	296384889	994	989	994	989	1252
368	20231124	131700	295146656	994	993	994	993	4252
369	20231124	131600	290921168	993	993	993	993	699
370	20231124	131500	290227061	993	992	993	992	11
371	20231124	131400	290216148	992	992	992	992	780
372	20231124	131300	289442388	993	993	993	993	0
373	20231124	131200	289442388	993	996	996	993	5
374	20231124	131100	289437420	993	993	995	993	6393
375	20231124	131000	283083604	993	990	993	990	5948
376	20231124	130900	277185657	990	990	990	990	1372
377	20231124	130800	275827377	990	988	990	988	11633
378	20231124	130700	264323790	989	989	989	989	0
379	20231124	130600	264323790	989	989	989	989	0
380	20231124	130500	264323790	989	989	989	989	0
381	20231124	130400	264323790	989	989	989	989	1
382	20231124	130300	264322801	988	984	988	984	7000
383	20231124	130200	257413876	985	983	985	983	10000
384	20231124	130100	247568780	983	982	983	982	226
385	20231124	130000	247346847	982	980	982	980	3708
386	20231124	125900	243711725	980	979	980	979	71
387	20231124	125800	243642214	978	977	978	977	2905
388	20231124	125700	240803801	977	977	977	977	1
389	20231124	125600	240802824	976	976	976	976	400
390	20231124	125500	240412424	973	973	973	973	0
391	20231124	125400	240412424	973	973	973	973	0
392	20231124	125300	240412424	973	973	973	973	0
393	20231124	125200	240412424	973	973	973	973	1030
394	20231124	125100	239410234	977	977	977	977	0
395	20231124	125000	239410234	977	977	977	977	0
396	20231124	124900	239410234	977	977	977	977	0
397	20231124	124800	239410234	977	977	977	977	0
398	20231124	124700	239410234	977	977	977	977	0
399	20231124	124600	239410234	977	977	977	977	0
400	20231124	124500	239410234	977	977	977	977	14
401	20231124	124400	239396556	977	977	977	977	0
402	20231124	124300	239396556	977	977	977	977	100
403	20231124	124200	239298856	977	977	977	977	0
404	20231124	124100	239298856	977	977	977	977	10
405	20231124	124000	239289086	977	975	977	975	70
406	20231124	123900	239220834	975	975	975	975	4
407	20231124	123800	239216934	974	974	974	974	5000
408	20231124	123700	234346934	974	974	974	974	0
409	20231124	123600	234346934	974	974	974	974	0
410	20231124	123500	234346934	974	974	974	974	1
411	20231124	123400	234345960	970	970	970	970	0
412	20231124	123300	234345960	970	969	970	969	18505
413	20231124	123200	216396969	969	969	969	969	10
414	20231124	123100	216387279	969	969	969	969	1
415	20231124	123000	216386310	968	968	968	968	3696
416	20231124	122900	212808582	968	969	969	968	16304
417	20231124	122800	197021606	969	969	969	969	97
418	20231124	122700	196927613	970	970	970	970	0
419	20231124	122600	196927613	970	970	970	970	0
420	20231124	122500	196927613	970	970	970	970	1000
421	20231124	122400	195957613	970	970	970	969	11718
422	20231124	122300	184591245	970	970	970	970	2699
423	20231124	122200	181973215	970	969	970	969	8680
424	20231124	122100	173559191	970	970	970	970	5
425	20231124	122000	173554341	969	971	971	969	484
426	20231124	121900	173085315	973	973	973	973	0
427	20231124	121800	173085315	973	972	973	972	20
428	20231124	121700	173065865	972	972	972	972	10
429	20231124	121600	173056145	970	971	971	970	9920
430	20231124	121500	163432825	971	971	971	971	500
431	20231124	121400	162947325	972	973	973	972	196
432	20231124	121300	162756812	975	975	975	975	0
433	20231124	121200	162756812	975	975	975	975	0
434	20231124	121100	162756812	975	975	975	975	1
435	20231124	121000	162755837	975	975	975	975	0
436	20231124	120900	162755837	975	975	975	975	0
437	20231124	120800	162755837	975	975	975	975	0
438	20231124	120700	162755837	975	975	975	975	0
439	20231124	120600	162755837	975	975	975	975	0
440	20231124	120500	162755837	975	975	975	975	0
441	20231124	120400	162755837	975	975	975	975	0
442	20231124	120300	162755837	975	975	975	975	14
443	20231124	120200	162742187	975	975	975	975	0
444	20231124	120100	162742187	975	975	975	975	0
445	20231124	120000	162742187	975	975	975	975	0
446	20231124	115900	162742187	975	975	975	975	1
447	20231124	115800	162741212	976	976	976	976	0
448	20231124	115700	162741212	976	976	976	976	0
449	20231124	115600	162741212	976	976	976	976	0
450	20231124	115500	162741212	976	976	976	976	0
451	20231124	115400	162741212	976	976	976	976	0
452	20231124	115300	162741212	976	976	976	976	0
453	20231124	115200	162741212	976	976	976	976	0
454	20231124	115100	162741212	976	976	976	976	0
455	20231124	115000	162741212	976	976	976	976	0
456	20231124	114900	162741212	976	976	976	976	0
457	20231124	114800	162741212	976	976	976	976	0
458	20231124	114700	162741212	976	975	976	975	21
459	20231124	114600	162720736	975	975	975	975	0
460	20231124	114500	162720736	975	975	975	975	4215
461	20231124	114400	158611111	975	975	975	975	0
462	20231124	114300	158611111	975	975	975	975	0
463	20231124	114200	158611111	975	975	975	975	0
464	20231124	114100	158611111	975	975	975	975	2
465	20231124	114000	158609161	977	977	977	977	0
466	20231124	113900	158609161	977	977	977	977	0
467	20231124	113800	158609161	977	977	977	977	0
468	20231124	113700	158609161	977	977	977	977	0
469	20231124	113600	158609161	977	977	977	977	0
470	20231124	113500	158609161	977	977	977	977	0
471	20231124	113400	158609161	977	977	977	977	0
472	20231124	113300	158609161	977	977	977	977	0
473	20231124	113200	158609161	977	977	977	977	0
474	20231124	113100	158609161	977	977	977	977	30
475	20231124	113000	158579851	977	977	977	977	0
476	20231124	112900	158579851	977	977	977	977	5
477	20231124	112800	158574966	977	976	977	976	2
478	20231124	112700	158573013	974	974	974	974	0
479	20231124	112600	158573013	974	974	974	974	179
480	20231124	112500	158398667	977	977	977	977	0
481	20231124	112400	158398667	977	977	977	977	0
482	20231124	112300	158398667	977	977	977	977	0
483	20231124	112200	158398667	977	977	977	977	0
484	20231124	112100	158398667	977	977	977	977	1
485	20231124	112000	158397690	974	971	977	971	952
486	20231124	111900	157471557	967	967	967	967	0
487	20231124	111800	157471557	967	967	967	967	195
488	20231124	111700	157282992	973	973	973	973	0
489	20231124	111600	157282992	973	967	973	967	7370
490	20231124	111500	150156196	967	969	969	967	26807
491	20231124	111400	124217693	969	970	970	969	4100
492	20231124	111300	120242656	970	970	970	970	0
493	20231124	111200	120242656	970	971	971	970	1100
494	20231124	111100	119175613	971	971	971	971	0
495	20231124	111000	119175613	971	971	971	971	187
496	20231124	110900	118994036	974	973	974	973	10
497	20231124	110800	118984301	971	971	971	971	1100
498	20231124	110700	117916201	974	973	974	973	20
499	20231124	110600	117896739	972	972	972	972	0
500	20231124	110500	117896739	972	972	972	972	50
501	20231124	110400	117848139	972	972	972	972	0
502	20231124	110300	117848139	972	972	972	972	528
503	20231124	110200	117334923	973	973	973	973	0
504	20231124	110100	117334923	973	973	973	973	0
505	20231124	110000	117334923	973	973	973	973	0
506	20231124	105900	117334923	973	973	973	973	0
507	20231124	105800	117334923	973	973	975	973	901
508	20231124	105700	116458248	975	973	975	973	1101
509	20231124	105600	115384973	975	973	975	973	4484
510	20231124	105500	111017567	974	970	974	970	313
511	20231124	105400	110713916	974	974	974	974	0
512	20231124	105300	110713916	974	974	974	974	0
513	20231124	105200	110713916	974	974	974	974	0
514	20231124	105100	110713916	974	974	974	974	0
515	20231124	105000	110713916	974	974	974	974	10
516	20231124	104900	110704176	974	974	974	974	0
517	20231124	104800	110704176	974	974	974	974	0
518	20231124	104700	110704176	974	974	974	974	0
519	20231124	104600	110704176	974	970	974	970	314
520	20231124	104500	110399419	970	970	970	970	260
521	20231124	104400	110147219	970	970	970	970	200
522	20231124	104300	109953219	970	972	972	970	3983
523	20231124	104200	106089147	974	974	974	974	0
524	20231124	104100	106089147	974	974	974	974	1
525	20231124	104000	106088173	973	973	973	973	65
526	20231124	103900	106024928	975	975	975	975	0
527	20231124	103800	106024928	975	975	975	975	0
528	20231124	103700	106024928	975	975	975	975	0
529	20231124	103600	106024928	975	975	975	975	0
530	20231124	103500	106024928	975	975	975	975	0
531	20231124	103400	106024928	975	975	975	975	6
532	20231124	103300	106019078	977	977	977	977	300
533	20231124	103200	105725978	978	978	978	978	1
534	20231124	103100	105725000	972	972	972	972	100
535	20231124	103000	105627800	979	973	979	973	205
536	20231124	102900	105427955	973	972	973	971	1325
537	20231124	102800	104139954	972	973	973	972	847
538	20231124	102700	103316667	974	974	974	974	0
539	20231124	102600	103316667	974	975	975	974	76
540	20231124	102500	103242600	976	976	976	976	0
541	20231124	102400	103242600	976	976	976	976	1
542	20231124	102300	103241624	975	975	975	975	0
543	20231124	102200	103241624	975	975	975	975	0
544	20231124	102100	103241624	975	975	975	975	0
545	20231124	102000	103241624	975	975	975	975	0
546	20231124	101900	103241624	975	975	975	975	5
547	20231124	101800	103236749	976	976	976	976	0
548	20231124	101700	103236749	976	976	976	976	20559
549	20231124	101600	83171165	976	976	976	976	0
550	20231124	101500	83171165	976	976	976	976	0
551	20231124	101400	83171165	976	976	976	976	30
552	20231124	101300	83141885	977	977	977	977	0
553	20231124	101200	83141885	977	977	977	977	0
554	20231124	101100	83141885	977	977	977	977	11
555	20231124	101000	83131138	977	977	977	977	0
556	20231124	100900	83131138	977	977	977	977	1
557	20231124	100800	83130161	979	976	979	970	20004
558	20231124	100700	63698683	981	981	981	981	0
559	20231124	100600	63698683	981	981	981	981	0
560	20231124	100500	63698683	981	981	981	981	1
561	20231124	100400	63697702	984	984	984	984	0
562	20231124	100300	63697702	984	984	984	984	0
563	20231124	100200	63697702	984	977	984	977	360
564	20231124	100100	63345975	977	978	978	977	141
565	20231124	100000	63208217	984	983	984	983	909
566	20231124	095900	62314661	977	977	977	977	11
567	20231124	095800	62303914	983	983	983	983	0
568	20231124	095700	62303914	983	977	983	976	5001
569	20231124	095600	57422907	977	977	977	977	0
570	20231124	095500	57422907	977	977	977	977	2200
571	20231124	095400	55273507	986	986	986	986	1
572	20231124	095300	55272521	977	977	977	977	0
573	20231124	095200	55272521	977	977	977	977	0
574	20231124	095100	55272521	977	978	978	977	5
575	20231124	095000	55267633	986	986	986	986	0
576	20231124	094900	55267633	986	986	986	986	0
577	20231124	094800	55267633	986	986	986	986	0
578	20231124	094700	55267633	986	986	986	986	0
579	20231124	094600	55267633	986	986	986	986	0
580	20231124	094500	55267633	986	986	986	986	0
581	20231124	094400	55267633	986	986	986	986	0
582	20231124	094300	55267633	986	986	986	986	0
583	20231124	094200	55267633	986	986	986	986	0
584	20231124	094100	55267633	986	986	986	986	1
585	20231124	094000	55266647	977	977	977	977	0
586	20231124	093900	55266647	977	981	981	977	2000
587	20231124	093800	53309898	981	981	981	981	0
588	20231124	093700	53309898	981	985	985	981	3
589	20231124	093600	53306951	987	987	987	987	0
590	20231124	093500	53306951	987	987	987	987	0
591	20231124	093400	53306951	987	987	987	987	0
592	20231124	093300	53306951	987	987	987	987	1
593	20231124	093200	53305964	987	987	987	987	0
594	20231124	093100	53305964	987	988	988	987	2
595	20231124	093000	53303989	985	985	985	985	9403
596	20231124	092900	44042034	986	986	986	986	1
597	20231124	092800	44041048	981	981	981	981	16890
598	20231124	092700	27471958	987	981	987	981	21111
599	20231124	092600	6762061	981	988	988	981	2143
600	20231124	092500	4659771	981	981	981	981	5
601	20231124	092400	4654866	988	988	988	988	0
602	20231124	092300	4654866	988	988	988	988	0
603	20231124	092200	4654866	988	988	988	988	0
604	20231124	092100	4654866	988	988	988	988	2
605	20231124	092000	4652890	988	988	988	988	0
606	20231124	091900	4652890	988	988	988	988	0
607	20231124	091800	4652890	988	988	988	988	2
608	20231124	091700	4650914	989	989	989	989	0
609	20231124	091600	4650914	989	989	989	989	0
610	20231124	091500	4650914	989	989	989	989	0
611	20231124	091400	4650914	989	989	989	989	0
612	20231124	091300	4650914	989	989	989	989	0
613	20231124	091200	4650914	989	989	989	989	0
614	20231124	091100	4650914	989	989	989	989	0
615	20231124	091000	4650914	989	989	989	989	0
616	20231124	090900	4650914	989	989	989	989	0
617	20231124	090800	4650914	989	989	989	989	0
618	20231124	090700	4650914	989	988	989	988	102
619	20231124	090600	4550137	988	988	988	988	12
620	20231124	090500	4538281	967	967	967	967	0
621	20231124	090400	4538281	967	967	967	967	0
622	20231124	090300	4538281	967	984	990	967	4496
623	20231124	090200	148584	984	984	984	984	0
624	20231124	090100	148584	984	984	984	984	0
625	20231124	090000	148584	984	984	984	984	151