KissMeData/012210/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	185300	8499513	973	973	973	973	197
3	20231123	185200	8499513	973	973	973	973	0
4	20231123	185100	8499513	973	973	973	973	0
5	20231123	185000	8499513	973	973	973	973	0
6	20231123	184900	8499513	973	973	973	973	0
7	20231123	184800	8499513	973	973	973	973	0
8	20231123	184700	8499513	973	973	973	973	0
9	20231123	184600	8499513	973	973	973	973	0
10	20231123	184500	8499513	973	973	973	973	0
11	20231123	184400	8499513	973	973	973	973	0
12	20231123	184300	8499513	973	973	973	973	0
13	20231123	184200	8499513	973	973	973	973	0
14	20231123	184100	8499513	973	973	973	973	0
15	20231123	184000	8499513	973	973	973	973	0
16	20231123	183900	8499513	973	973	973	973	0
17	20231123	183800	8499513	973	973	973	973	0
18	20231123	183700	8499513	973	973	973	973	0
19	20231123	183600	8499513	973	973	973	973	0
20	20231123	183500	8499513	973	973	973	973	0
21	20231123	183400	8499513	973	973	973	973	0
22	20231123	183300	8499513	973	973	973	973	0
23	20231123	183200	8499513	973	973	973	973	0
24	20231123	183100	8499513	973	973	973	973	0
25	20231123	183000	8499513	973	973	973	973	0
26	20231123	182900	8499513	973	973	973	973	0
27	20231123	182800	8499513	973	973	973	973	0
28	20231123	182700	8499513	973	973	973	973	0
29	20231123	182600	8499513	973	973	973	973	0
30	20231123	182500	8499513	973	973	973	973	0
31	20231123	182400	8499513	973	973	973	973	0
32	20231123	182300	8499513	973	973	973	973	197
33	20231123	182200	8499513	973	973	973	973	0
34	20231123	182100	8499513	973	973	973	973	0
35	20231123	182000	8499513	973	973	973	973	0
36	20231123	181900	8499513	973	973	973	973	0
37	20231123	181800	8499513	973	973	973	973	0
38	20231123	181700	8499513	973	973	973	973	0
39	20231123	181600	8499513	973	973	973	973	0
40	20231123	181500	8499513	973	973	973	973	0
41	20231123	181400	8499513	973	973	973	973	0
42	20231123	181300	8499513	973	973	973	973	0
43	20231123	181200	8499513	973	973	973	973	0
44	20231123	181100	8499513	973	973	973	973	0
45	20231123	181000	8499513	973	973	973	973	0
46	20231123	180900	8499513	973	973	973	973	0
47	20231123	180800	8499513	973	973	973	973	0
48	20231123	180700	8499513	973	973	973	973	0
49	20231123	180600	8499513	973	973	973	973	0
50	20231123	180500	8499513	973	973	973	973	0
51	20231123	180400	8499513	973	973	973	973	0
52	20231123	180300	8499513	973	973	973	973	0
53	20231123	180200	8499513	973	973	973	973	0
54	20231123	180100	8499513	973	973	973	973	0
55	20231123	180000	8499513	973	973	973	973	0
56	20231123	175900	8499513	973	973	973	973	0
57	20231123	175800	8499513	973	973	973	973	0
58	20231123	175700	8499513	973	973	973	973	0
59	20231123	175600	8499513	973	973	973	973	0
60	20231123	175500	8499513	973	973	973	973	0
61	20231123	175400	8499513	973	973	973	973	0
62	20231123	175300	8499513	973	973	973	973	197
63	20231123	175200	8499513	973	973	973	973	0
64	20231123	175100	8499513	973	973	973	973	0
65	20231123	175000	8499513	973	973	973	973	0
66	20231123	174900	8499513	973	973	973	973	0
67	20231123	174800	8499513	973	973	973	973	0
68	20231123	174700	8499513	973	973	973	973	0
69	20231123	174600	8499513	973	973	973	973	0
70	20231123	174500	8499513	973	973	973	973	0
71	20231123	174400	8499513	973	973	973	973	0
72	20231123	174300	8499513	973	973	973	973	0
73	20231123	174200	8499513	973	973	973	973	0
74	20231123	174100	8499513	973	973	973	973	0
75	20231123	174000	8499513	973	973	973	973	0
76	20231123	173900	8499513	973	973	973	973	0
77	20231123	173800	8499513	973	973	973	973	0
78	20231123	173700	8499513	973	973	973	973	0
79	20231123	173600	8499513	973	973	973	973	0
80	20231123	173500	8499513	973	973	973	973	0
81	20231123	173400	8499513	973	973	973	973	0
82	20231123	173300	8499513	973	973	973	973	0
83	20231123	173200	8499513	973	973	973	973	0
84	20231123	173100	8499513	973	973	973	973	0
85	20231123	173000	8499513	973	973	973	973	0
86	20231123	172900	8499513	973	973	973	973	0
87	20231123	172800	8499513	973	973	973	973	0
88	20231123	172700	8499513	973	973	973	973	0
89	20231123	172600	8499513	973	973	973	973	0
90	20231123	172500	8499513	973	973	973	973	0
91	20231123	172400	8499513	973	973	973	973	0
92	20231123	172300	8499513	973	973	973	973	197
93	20231123	172200	8499513	973	973	973	973	0
94	20231123	172100	8499513	973	973	973	973	0
95	20231123	172000	8499513	973	973	973	973	0
96	20231123	171900	8499513	973	973	973	973	0
97	20231123	171800	8499513	973	973	973	973	0
98	20231123	171700	8499513	973	973	973	973	0
99	20231123	171600	8499513	973	973	973	973	0
100	20231123	171500	8499513	973	973	973	973	0
101	20231123	171400	8499513	973	973	973	973	0
102	20231123	171300	8499513	973	973	973	973	0
103	20231123	171200	8499513	973	973	973	973	0
104	20231123	171100	8499513	973	973	973	973	0
105	20231123	171000	8499513	973	973	973	973	0
106	20231123	170900	8499513	973	973	973	973	0
107	20231123	170800	8499513	973	973	973	973	0
108	20231123	170700	8499513	973	973	973	973	0
109	20231123	170600	8499513	973	973	973	973	0
110	20231123	170500	8499513	973	973	973	973	0
111	20231123	170400	8499513	973	973	973	973	0
112	20231123	170300	8499513	973	973	973	973	0
113	20231123	170200	8499513	973	973	973	973	0
114	20231123	170100	8499513	973	973	973	973	0
115	20231123	170000	8499513	973	973	973	973	0
116	20231123	165900	8499513	973	973	973	973	0
117	20231123	165800	8499513	973	973	973	973	0
118	20231123	165700	8499513	973	973	973	973	0
119	20231123	165600	8499513	973	973	973	973	0
120	20231123	165500	8499513	973	973	973	973	0
121	20231123	165400	8499513	973	973	973	973	0
122	20231123	165300	8499513	973	973	973	973	197
123	20231123	165200	8499513	973	973	973	973	0
124	20231123	165100	8499513	973	973	973	973	0
125	20231123	165000	8499513	973	973	973	973	0
126	20231123	164900	8499513	973	973	973	973	0
127	20231123	164800	8499513	973	973	973	973	0
128	20231123	164700	8499513	973	973	973	973	0
129	20231123	164600	8499513	973	973	973	973	0
130	20231123	164500	8499513	973	973	973	973	0
131	20231123	164400	8499513	973	973	973	973	0
132	20231123	164300	8499513	973	973	973	973	0
133	20231123	164200	8499513	973	973	973	973	0
134	20231123	164100	8499513	973	973	973	973	0
135	20231123	164000	8499513	973	973	973	973	0
136	20231123	163900	8499513	973	973	973	973	0
137	20231123	163800	8499513	973	973	973	973	0
138	20231123	163700	8499513	973	973	973	973	0
139	20231123	163600	8499513	973	973	973	973	0
140	20231123	163500	8499513	973	973	973	973	0
141	20231123	163400	8499513	973	973	973	973	0
142	20231123	163300	8499513	973	973	973	973	0
143	20231123	163200	8499513	973	973	973	973	0
144	20231123	163100	8499513	973	973	973	973	0
145	20231123	163000	8499513	973	973	973	973	0
146	20231123	162900	8499513	973	973	973	973	0
147	20231123	162800	8499513	973	973	973	973	0
148	20231123	162700	8499513	973	973	973	973	0
149	20231123	162600	8499513	973	973	973	973	0
150	20231123	162500	8499513	973	973	973	973	0
151	20231123	162400	8499513	973	973	973	973	0
152	20231123	162300	8499513	973	973	973	973	197
153	20231123	162200	8499513	973	973	973	973	0
154	20231123	162100	8499513	973	973	973	973	0
155	20231123	162000	8499513	973	973	973	973	0
156	20231123	161900	8499513	973	973	973	973	0
157	20231123	161800	8499513	973	973	973	973	0
158	20231123	161700	8499513	973	973	973	973	0
159	20231123	161600	8499513	973	973	973	973	0
160	20231123	161500	8499513	973	973	973	973	0
161	20231123	161400	8499513	973	973	973	973	0
162	20231123	161300	8499513	973	973	973	973	0
163	20231123	161200	8499513	973	973	973	973	0
164	20231123	161100	8499513	973	973	973	973	0
165	20231123	161000	8499513	973	973	973	973	0
166	20231123	160900	8499513	973	973	973	973	0
167	20231123	160800	8499513	973	973	973	973	0
168	20231123	160700	8499513	973	973	973	973	0
169	20231123	160600	8499513	973	973	973	973	0
170	20231123	160500	8499513	973	973	973	973	0
171	20231123	160400	8499513	973	973	973	973	0
172	20231123	160300	8499513	973	973	973	973	0
173	20231123	160200	8499513	973	973	973	973	0
174	20231123	160100	8499513	973	973	973	973	0
175	20231123	160000	8499513	973	973	973	973	0
176	20231123	155900	8499513	973	973	973	973	0
177	20231123	155800	8499513	973	973	973	973	0
178	20231123	155700	8499513	973	973	973	973	0
179	20231123	155600	8499513	973	973	973	973	0
180	20231123	155500	8499513	973	973	973	973	0
181	20231123	155400	8499513	973	973	973	973	0
182	20231123	155300	8499513	973	973	973	973	197
183	20231123	155200	8499513	973	973	973	973	0
184	20231123	155100	8499513	973	973	973	973	0
185	20231123	155000	8499513	973	973	973	973	0
186	20231123	154900	8499513	973	973	973	973	0
187	20231123	154800	8499513	973	973	973	973	0
188	20231123	154700	8499513	973	973	973	973	0
189	20231123	154600	8499513	973	973	973	973	0
190	20231123	154500	8499513	973	973	973	973	0
191	20231123	154400	8499513	973	973	973	973	0
192	20231123	154300	8499513	973	973	973	973	0
193	20231123	154200	8499513	973	973	973	973	0
194	20231123	154100	8499513	973	973	973	973	0
195	20231123	154000	8499513	973	973	973	973	0
196	20231123	153900	8499513	973	973	973	973	0
197	20231123	153800	8499513	973	973	973	973	0
198	20231123	153700	8499513	973	973	973	973	0
199	20231123	153600	8499513	973	973	973	973	0
200	20231123	153500	8499513	973	973	973	973	0
201	20231123	153400	8499513	973	973	973	973	0
202	20231123	153300	8499513	973	973	973	973	197
203	20231123	153200	8307832	999	999	999	999	0
204	20231123	153100	8307832	999	999	999	999	0
205	20231123	153000	8307832	999	999	999	999	0
206	20231123	152900	8307832	999	999	999	999	0
207	20231123	152800	8307832	999	999	999	999	0
208	20231123	152700	8307832	999	999	999	999	0
209	20231123	152600	8307832	999	999	999	999	0
210	20231123	152500	8307832	999	999	999	999	0
211	20231123	152400	8307832	999	999	999	999	0
212	20231123	152300	8307832	999	999	999	999	0
213	20231123	152200	8307832	999	999	999	999	0
214	20231123	152100	8307832	999	999	999	999	0
215	20231123	152000	8307832	999	999	999	999	0
216	20231123	151900	8307832	999	999	999	999	0
217	20231123	151800	8307832	999	999	999	999	0
218	20231123	151700	8307832	999	999	999	999	0
219	20231123	151600	8307832	999	999	999	999	0
220	20231123	151500	8307832	999	999	999	999	0
221	20231123	151400	8307832	999	999	999	999	0
222	20231123	151300	8307832	999	999	999	999	0
223	20231123	151200	8307832	999	999	999	999	0
224	20231123	151100	8307832	999	999	999	999	0
225	20231123	151000	8307832	999	999	999	999	0
226	20231123	150900	8307832	999	999	999	999	0
227	20231123	150800	8307832	999	999	999	999	0
228	20231123	150700	8307832	999	999	999	999	0
229	20231123	150600	8307832	999	999	999	999	0
230	20231123	150500	8307832	999	999	999	999	0
231	20231123	150400	8307832	999	999	999	999	0
232	20231123	150300	8307832	999	999	999	999	0
233	20231123	150200	8307832	999	999	999	999	0
234	20231123	150100	8307832	999	999	999	999	0
235	20231123	150000	8307832	999	999	999	999	0
236	20231123	145900	8307832	999	999	999	999	0
237	20231123	145800	8307832	999	999	999	999	0
238	20231123	145700	8307832	999	999	999	999	0
239	20231123	145600	8307832	999	999	999	999	0
240	20231123	145500	8307832	999	999	999	999	0
241	20231123	145400	8307832	999	999	999	999	0
242	20231123	145300	8307832	999	999	999	999	0
243	20231123	145200	8307832	999	999	999	999	0
244	20231123	145100	8307832	999	999	999	999	0
245	20231123	145000	8307832	999	999	999	999	0
246	20231123	144900	8307832	999	999	999	999	0
247	20231123	144800	8307832	999	999	999	999	0
248	20231123	144700	8307832	999	999	999	999	0
249	20231123	144600	8307832	999	999	999	999	0
250	20231123	144500	8307832	999	999	999	999	0
251	20231123	144400	8307832	999	999	999	999	0
252	20231123	144300	8307832	999	999	999	999	0
253	20231123	144200	8307832	999	999	999	999	0
254	20231123	144100	8307832	999	999	999	999	0
255	20231123	144000	8307832	999	999	999	999	0
256	20231123	143900	8307832	999	999	999	999	0
257	20231123	143800	8307832	999	999	999	999	0
258	20231123	143700	8307832	999	999	999	999	0
259	20231123	143600	8307832	999	999	999	999	0
260	20231123	143500	8307832	999	999	999	999	0
261	20231123	143400	8307832	999	999	999	999	0
262	20231123	143300	8307832	999	999	999	999	0
263	20231123	143200	8307832	999	999	999	999	0
264	20231123	143100	8307832	999	999	999	999	0
265	20231123	143000	8307832	999	999	999	999	0
266	20231123	142900	8307832	999	890	999	850	8231
267	20231123	142800	1218616	999	999	999	999	0
268	20231123	142700	1218616	999	999	999	999	0
269	20231123	142600	1218616	999	999	999	999	0
270	20231123	142500	1218616	999	999	999	999	0
271	20231123	142400	1218616	999	999	999	999	0
272	20231123	142300	1218616	999	999	999	999	0
273	20231123	142200	1218616	999	999	999	999	0
274	20231123	142100	1218616	999	999	999	999	0
275	20231123	142000	1218616	999	999	999	999	0
276	20231123	141900	1218616	999	999	999	999	0
277	20231123	141800	1218616	999	999	999	999	0
278	20231123	141700	1218616	999	999	999	999	0
279	20231123	141600	1218616	999	999	999	999	0
280	20231123	141500	1218616	999	999	999	999	150
281	20231123	141400	1068766	999	999	999	999	0
282	20231123	141300	1068766	999	999	999	999	0
283	20231123	141200	1068766	999	999	999	999	0
284	20231123	141100	1068766	999	999	999	999	0
285	20231123	141000	1068766	999	999	999	999	0
286	20231123	140900	1068766	999	999	999	999	0
287	20231123	140800	1068766	999	999	999	999	0
288	20231123	140700	1068766	999	999	999	999	0
289	20231123	140600	1068766	999	999	999	999	0
290	20231123	140500	1068766	999	999	999	999	0
291	20231123	140400	1068766	999	999	999	999	0
292	20231123	140300	1068766	999	999	999	999	0
293	20231123	140200	1068766	999	999	999	999	0
294	20231123	140100	1068766	999	999	999	999	0
295	20231123	140000	1068766	999	999	999	999	0
296	20231123	135900	1068766	999	999	999	999	0
297	20231123	135800	1068766	999	999	999	999	0
298	20231123	135700	1068766	999	999	999	999	0
299	20231123	135600	1068766	999	999	999	999	0
300	20231123	135500	1068766	999	999	999	999	0
301	20231123	135400	1068766	999	999	999	999	0
302	20231123	135300	1068766	999	999	999	999	0
303	20231123	135200	1068766	999	999	999	999	0
304	20231123	135100	1068766	999	999	999	999	0
305	20231123	135000	1068766	999	999	999	999	0
306	20231123	134900	1068766	999	999	999	999	0
307	20231123	134800	1068766	999	999	999	999	0
308	20231123	134700	1068766	999	999	999	999	0
309	20231123	134600	1068766	999	999	999	999	0
310	20231123	134500	1068766	999	999	999	999	0
311	20231123	134400	1068766	999	999	999	999	0
312	20231123	134300	1068766	999	999	999	999	0
313	20231123	134200	1068766	999	999	999	999	2
314	20231123	134100	1066768	999	999	999	999	0
315	20231123	134000	1066768	999	999	999	999	0
316	20231123	133900	1066768	999	999	999	999	0
317	20231123	133800	1066768	999	999	999	999	0
318	20231123	133700	1066768	999	999	999	999	0
319	20231123	133600	1066768	999	999	999	999	0
320	20231123	133500	1066768	999	999	999	999	0
321	20231123	133400	1066768	999	999	999	999	0
322	20231123	133300	1066768	999	999	999	999	0
323	20231123	133200	1066768	999	999	999	999	0
324	20231123	133100	1066768	999	999	999	999	0
325	20231123	133000	1066768	999	999	999	999	0
326	20231123	132900	1066768	999	999	999	999	0
327	20231123	132800	1066768	999	999	999	999	0
328	20231123	132700	1066768	999	999	999	999	0
329	20231123	132600	1066768	999	999	999	999	0
330	20231123	132500	1066768	999	999	999	999	0
331	20231123	132400	1066768	999	999	999	999	0
332	20231123	132300	1066768	999	999	999	999	0
333	20231123	132200	1066768	999	999	999	999	0
334	20231123	132100	1066768	999	999	999	999	0
335	20231123	132000	1066768	999	999	999	999	0
336	20231123	131900	1066768	999	999	999	999	0
337	20231123	131800	1066768	999	999	999	999	0
338	20231123	131700	1066768	999	999	999	999	0
339	20231123	131600	1066768	999	999	999	999	0
340	20231123	131500	1066768	999	999	999	999	0
341	20231123	131400	1066768	999	999	999	999	40
342	20231123	131300	1026808	999	999	999	999	0
343	20231123	131200	1026808	999	999	999	999	0
344	20231123	131100	1026808	999	999	999	999	0
345	20231123	131000	1026808	999	999	999	999	0
346	20231123	130900	1026808	999	999	999	999	0
347	20231123	130800	1026808	999	999	999	999	0
348	20231123	130700	1026808	999	999	999	999	0
349	20231123	130600	1026808	999	999	999	999	0
350	20231123	130500	1026808	999	999	999	999	0
351	20231123	130400	1026808	999	999	999	999	0
352	20231123	130300	1026808	999	999	999	999	0
353	20231123	130200	1026808	999	999	999	999	0
354	20231123	130100	1026808	999	999	999	999	0
355	20231123	130000	1026808	999	999	999	999	0
356	20231123	125900	1026808	999	999	999	999	0
357	20231123	125800	1026808	999	999	999	999	0
358	20231123	125700	1026808	999	999	999	999	0
359	20231123	125600	1026808	999	999	999	999	0
360	20231123	125500	1026808	999	999	999	999	0
361	20231123	125400	1026808	999	999	999	999	0
362	20231123	125300	1026808	999	999	999	999	0
363	20231123	125200	1026808	999	999	999	999	0
364	20231123	125100	1026808	999	999	999	999	0
365	20231123	125000	1026808	999	999	999	999	0
366	20231123	124900	1026808	999	999	999	999	0
367	20231123	124800	1026808	999	999	999	999	0
368	20231123	124700	1026808	999	999	999	999	0
369	20231123	124600	1026808	999	999	999	999	0
370	20231123	124500	1026808	999	999	999	999	0
371	20231123	124400	1026808	999	999	999	999	0
372	20231123	124300	1026808	999	999	999	999	0
373	20231123	124200	1026808	999	999	999	999	0
374	20231123	124100	1026808	999	999	999	999	0
375	20231123	124000	1026808	999	999	999	999	0
376	20231123	123900	1026808	999	999	999	999	0
377	20231123	123800	1026808	999	999	999	999	0
378	20231123	123700	1026808	999	999	999	999	0
379	20231123	123600	1026808	999	999	999	999	0
380	20231123	123500	1026808	999	999	999	999	0
381	20231123	123400	1026808	999	999	999	999	0
382	20231123	123300	1026808	999	999	999	999	0
383	20231123	123200	1026808	999	999	999	999	0
384	20231123	123100	1026808	999	999	999	999	0
385	20231123	123000	1026808	999	999	999	999	0
386	20231123	122900	1026808	999	999	999	999	0
387	20231123	122800	1026808	999	999	999	999	0
388	20231123	122700	1026808	999	999	999	999	0
389	20231123	122600	1026808	999	999	999	999	0
390	20231123	122500	1026808	999	999	999	999	0
391	20231123	122400	1026808	999	999	999	999	0
392	20231123	122300	1026808	999	999	999	999	0
393	20231123	122200	1026808	999	999	999	999	0
394	20231123	122100	1026808	999	999	999	999	0
395	20231123	122000	1026808	999	999	999	999	0
396	20231123	121900	1026808	999	999	999	999	0
397	20231123	121800	1026808	999	999	999	999	0
398	20231123	121700	1026808	999	999	999	999	0
399	20231123	121600	1026808	999	999	999	999	0
400	20231123	121500	1026808	999	999	999	999	0
401	20231123	121400	1026808	999	999	999	999	0
402	20231123	121300	1026808	999	999	999	999	0
403	20231123	121200	1026808	999	999	999	999	0
404	20231123	121100	1026808	999	999	999	999	0
405	20231123	121000	1026808	999	999	999	999	0
406	20231123	120900	1026808	999	999	999	999	0
407	20231123	120800	1026808	999	999	999	999	0
408	20231123	120700	1026808	999	999	999	999	0
409	20231123	120600	1026808	999	999	999	999	0
410	20231123	120500	1026808	999	999	999	999	0
411	20231123	120400	1026808	999	999	999	999	0
412	20231123	120300	1026808	999	999	999	999	0
413	20231123	120200	1026808	999	999	999	999	0
414	20231123	120100	1026808	999	999	999	999	0
415	20231123	120000	1026808	999	999	999	999	0
416	20231123	115900	1026808	999	999	999	999	0
417	20231123	115800	1026808	999	999	999	999	0
418	20231123	115700	1026808	999	999	999	999	0
419	20231123	115600	1026808	999	999	999	999	0
420	20231123	115500	1026808	999	999	999	999	0
421	20231123	115400	1026808	999	999	999	999	0
422	20231123	115300	1026808	999	999	999	999	0
423	20231123	115200	1026808	999	999	999	999	0
424	20231123	115100	1026808	999	999	999	999	0
425	20231123	115000	1026808	999	999	999	999	0
426	20231123	114900	1026808	999	999	999	999	0
427	20231123	114800	1026808	999	999	999	999	0
428	20231123	114700	1026808	999	999	999	999	0
429	20231123	114600	1026808	999	999	999	999	0
430	20231123	114500	1026808	999	999	999	999	0
431	20231123	114400	1026808	999	999	999	999	0
432	20231123	114300	1026808	999	999	999	999	0
433	20231123	114200	1026808	999	999	999	999	0
434	20231123	114100	1026808	999	999	999	999	0
435	20231123	114000	1026808	999	999	999	999	0
436	20231123	113900	1026808	999	999	999	999	0
437	20231123	113800	1026808	999	999	999	999	0
438	20231123	113700	1026808	999	999	999	999	0
439	20231123	113600	1026808	999	999	999	999	0
440	20231123	113500	1026808	999	999	999	999	0
441	20231123	113400	1026808	999	999	999	999	0
442	20231123	113300	1026808	999	999	999	999	0
443	20231123	113200	1026808	999	999	999	999	0
444	20231123	113100	1026808	999	999	999	999	0
445	20231123	113000	1026808	999	999	999	999	0
446	20231123	112900	1026808	999	999	999	999	0
447	20231123	112800	1026808	999	999	999	999	0
448	20231123	112700	1026808	999	999	999	999	0
449	20231123	112600	1026808	999	999	999	999	0
450	20231123	112500	1026808	999	999	999	999	0
451	20231123	112400	1026808	999	999	999	999	0
452	20231123	112300	1026808	999	999	999	999	0
453	20231123	112200	1026808	999	999	999	999	0
454	20231123	112100	1026808	999	999	999	999	0
455	20231123	112000	1026808	999	999	999	999	0
456	20231123	111900	1026808	999	999	999	999	0
457	20231123	111800	1026808	999	999	999	999	0
458	20231123	111700	1026808	999	999	999	999	0
459	20231123	111600	1026808	999	999	999	999	0
460	20231123	111500	1026808	999	999	999	999	0
461	20231123	111400	1026808	999	999	999	999	0
462	20231123	111300	1026808	999	999	999	999	0
463	20231123	111200	1026808	999	999	999	999	0
464	20231123	111100	1026808	999	999	999	999	0
465	20231123	111000	1026808	999	999	999	999	0
466	20231123	110900	1026808	999	999	999	999	0
467	20231123	110800	1026808	999	999	999	999	0
468	20231123	110700	1026808	999	999	999	999	0
469	20231123	110600	1026808	999	999	999	999	0
470	20231123	110500	1026808	999	999	999	999	0
471	20231123	110400	1026808	999	999	999	999	0
472	20231123	110300	1026808	999	999	999	999	0
473	20231123	110200	1026808	999	999	999	999	0
474	20231123	110100	1026808	999	999	999	999	0
475	20231123	110000	1026808	999	999	999	999	0
476	20231123	105900	1026808	999	999	999	999	0
477	20231123	105800	1026808	999	999	999	999	0
478	20231123	105700	1026808	999	999	999	999	0
479	20231123	105600	1026808	999	999	999	999	0
480	20231123	105500	1026808	999	999	999	999	0
481	20231123	105400	1026808	999	999	999	999	0
482	20231123	105300	1026808	999	999	999	999	0
483	20231123	105200	1026808	999	999	999	999	0
484	20231123	105100	1026808	999	999	999	999	0
485	20231123	105000	1026808	999	999	999	999	0
486	20231123	104900	1026808	999	999	999	999	0
487	20231123	104800	1026808	999	999	999	999	0
488	20231123	104700	1026808	999	999	999	999	0
489	20231123	104600	1026808	999	999	999	999	0
490	20231123	104500	1026808	999	999	999	999	0
491	20231123	104400	1026808	999	999	999	999	0
492	20231123	104300	1026808	999	999	999	999	0
493	20231123	104200	1026808	999	999	999	999	0
494	20231123	104100	1026808	999	999	999	999	0
495	20231123	104000	1026808	999	999	999	999	0
496	20231123	103900	1026808	999	999	999	999	0
497	20231123	103800	1026808	999	999	999	999	0
498	20231123	103700	1026808	999	999	999	999	0
499	20231123	103600	1026808	999	999	999	999	0
500	20231123	103500	1026808	999	999	999	999	0
501	20231123	103400	1026808	999	999	999	999	0
502	20231123	103300	1026808	999	999	999	999	0
503	20231123	103200	1026808	999	999	999	999	0
504	20231123	103100	1026808	999	999	999	999	0
505	20231123	103000	1026808	999	999	999	999	0
506	20231123	102900	1026808	999	999	999	999	0
507	20231123	102800	1026808	999	999	999	999	0
508	20231123	102700	1026808	999	999	999	999	0
509	20231123	102600	1026808	999	999	999	999	0
510	20231123	102500	1026808	999	999	999	999	0
511	20231123	102400	1026808	999	999	999	999	0
512	20231123	102300	1026808	999	999	999	999	0
513	20231123	102200	1026808	999	999	999	999	0
514	20231123	102100	1026808	999	999	999	999	0
515	20231123	102000	1026808	999	999	999	999	0
516	20231123	101900	1026808	999	999	999	999	0
517	20231123	101800	1026808	999	999	999	999	0
518	20231123	101700	1026808	999	999	999	999	40
519	20231123	101600	986848	999	999	999	999	0
520	20231123	101500	986848	999	999	999	999	0
521	20231123	101400	986848	999	999	999	999	0
522	20231123	101300	986848	999	999	999	999	20
523	20231123	101200	966868	999	999	999	999	20
524	20231123	101100	946888	999	999	999	999	80
525	20231123	101000	866968	999	999	999	999	0
526	20231123	100900	866968	999	999	999	999	0
527	20231123	100800	866968	999	999	999	999	0
528	20231123	100700	866968	999	999	999	999	0
529	20231123	100600	866968	999	999	999	999	0
530	20231123	100500	866968	999	999	999	999	0
531	20231123	100400	866968	999	999	999	999	0
532	20231123	100300	866968	999	999	999	999	2
533	20231123	100200	864970	860	860	860	860	0
534	20231123	100100	864970	860	860	860	860	0
535	20231123	100000	864970	860	860	860	860	0
536	20231123	095900	864970	860	860	860	860	0
537	20231123	095800	864970	860	860	860	860	0
538	20231123	095700	864970	860	860	860	860	0
539	20231123	095600	864970	860	860	860	860	0
540	20231123	095500	864970	860	860	860	860	0
541	20231123	095400	864970	860	860	860	860	0
542	20231123	095300	864970	860	860	860	860	0
543	20231123	095200	864970	860	860	860	860	0
544	20231123	095100	864970	860	860	860	860	0
545	20231123	095000	864970	860	860	860	860	0
546	20231123	094900	864970	860	860	860	860	0
547	20231123	094800	864970	860	860	860	860	0
548	20231123	094700	864970	860	860	860	860	0
549	20231123	094600	864970	860	860	860	860	0
550	20231123	094500	864970	860	860	860	860	0
551	20231123	094400	864970	860	860	860	860	0
552	20231123	094300	864970	860	860	860	860	0
553	20231123	094200	864970	860	860	860	860	0
554	20231123	094100	864970	860	860	860	860	0
555	20231123	094000	864970	860	860	860	860	0
556	20231123	093900	864970	860	860	860	860	0
557	20231123	093800	864970	860	860	860	860	0
558	20231123	093700	864970	860	860	860	860	0
559	20231123	093600	864970	860	860	860	860	0
560	20231123	093500	864970	860	860	860	860	0
561	20231123	093400	864970	860	860	860	860	0
562	20231123	093300	864970	860	860	860	860	0
563	20231123	093200	864970	860	860	860	860	0
564	20231123	093100	864970	860	860	860	860	0
565	20231123	093000	864970	860	860	860	860	0
566	20231123	092900	864970	860	860	860	860	0
567	20231123	092800	864970	860	860	860	860	0
568	20231123	092700	864970	860	860	860	860	0
569	20231123	092600	864970	860	860	860	860	0
570	20231123	092500	864970	860	860	860	860	0
571	20231123	092400	864970	860	860	860	860	0
572	20231123	092300	864970	860	860	860	860	0
573	20231123	092200	864970	860	860	860	860	0
574	20231123	092100	864970	860	860	860	860	0
575	20231123	092000	864970	860	860	860	860	0
576	20231123	091900	864970	860	860	860	860	0
577	20231123	091800	864970	860	860	860	860	0
578	20231123	091700	864970	860	860	860	860	0
579	20231123	091600	864970	860	860	860	860	0
580	20231123	091500	864970	860	873	873	860	1000
581	20231123	091400	0	1000	1000	1000	1000	0
582	20231123	091300	0	1000	1000	1000	1000	0
583	20231123	091200	0	1000	1000	1000	1000	0
584	20231123	091100	0	1000	1000	1000	1000	0
585	20231123	091000	0	1000	1000	1000	1000	0
586	20231123	090900	0	1000	1000	1000	1000	0
587	20231123	090800	0	1000	1000	1000	1000	0
588	20231123	090700	0	1000	1000	1000	1000	0
589	20231123	090600	0	1000	1000	1000	1000	0
590	20231123	090500	0	1000	1000	1000	1000	0
591	20231123	090400	0	1000	1000	1000	1000	0
592	20231123	090300	0	1000	1000	1000	1000	0
593	20231123	090200	0	1000	1000	1000	1000	0
594	20231123	090100	0	1000	1000	1000	1000	0
595	20231123	090000	0	1000	1000	1000	1000	0