KissMeData/036170/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	191100	138307419	971	971	971	971	1929
3	20231123	191000	138307419	971	971	971	971	0
4	20231123	190900	138307419	971	971	971	971	0
5	20231123	190800	138307419	971	971	971	971	0
6	20231123	190700	138307419	971	971	971	971	0
7	20231123	190600	138307419	971	971	971	971	0
8	20231123	190500	138307419	971	971	971	971	0
9	20231123	190400	138307419	971	971	971	971	0
10	20231123	190300	138307419	971	971	971	971	0
11	20231123	190200	138307419	971	971	971	971	0
12	20231123	190100	138307419	971	971	971	971	0
13	20231123	190000	138307419	971	971	971	971	0
14	20231123	185900	138307419	971	971	971	971	0
15	20231123	185800	138307419	971	971	971	971	0
16	20231123	185700	138307419	971	971	971	971	0
17	20231123	185600	138307419	971	971	971	971	0
18	20231123	185500	138307419	971	971	971	971	0
19	20231123	185400	138307419	971	971	971	971	0
20	20231123	185300	138307419	971	971	971	971	0
21	20231123	185200	138307419	971	971	971	971	0
22	20231123	185100	138307419	971	971	971	971	0
23	20231123	185000	138307419	971	971	971	971	0
24	20231123	184900	138307419	971	971	971	971	0
25	20231123	184800	138307419	971	971	971	971	0
26	20231123	184700	138307419	971	971	971	971	0
27	20231123	184600	138307419	971	971	971	971	0
28	20231123	184500	138307419	971	971	971	971	0
29	20231123	184400	138307419	971	971	971	971	0
30	20231123	184300	138307419	971	971	971	971	0
31	20231123	184200	138307419	971	971	971	971	0
32	20231123	184100	138307419	971	971	971	971	1929
33	20231123	184000	138307419	971	971	971	971	0
34	20231123	183900	138307419	971	971	971	971	0
35	20231123	183800	138307419	971	971	971	971	0
36	20231123	183700	138307419	971	971	971	971	0
37	20231123	183600	138307419	971	971	971	971	0
38	20231123	183500	138307419	971	971	971	971	0
39	20231123	183400	138307419	971	971	971	971	0
40	20231123	183300	138307419	971	971	971	971	0
41	20231123	183200	138307419	971	971	971	971	0
42	20231123	183100	138307419	971	971	971	971	0
43	20231123	183000	138307419	971	971	971	971	0
44	20231123	182900	138307419	971	971	971	971	0
45	20231123	182800	138307419	971	971	971	971	0
46	20231123	182700	138307419	971	971	971	971	0
47	20231123	182600	138307419	971	971	971	971	0
48	20231123	182500	138307419	971	971	971	971	0
49	20231123	182400	138307419	971	971	971	971	0
50	20231123	182300	138307419	971	971	971	971	0
51	20231123	182200	138307419	971	971	971	971	0
52	20231123	182100	138307419	971	971	971	971	0
53	20231123	182000	138307419	971	971	971	971	0
54	20231123	181900	138307419	971	971	971	971	0
55	20231123	181800	138307419	971	971	971	971	0
56	20231123	181700	138307419	971	971	971	971	0
57	20231123	181600	138307419	971	971	971	971	0
58	20231123	181500	138307419	971	971	971	971	0
59	20231123	181400	138307419	971	971	971	971	0
60	20231123	181300	138307419	971	971	971	971	0
61	20231123	181200	138307419	971	971	971	971	0
62	20231123	181100	138307419	971	971	971	971	1929
63	20231123	181000	138307419	971	971	971	971	0
64	20231123	180900	138307419	971	971	971	971	0
65	20231123	180800	138307419	971	971	971	971	0
66	20231123	180700	138307419	971	971	971	971	0
67	20231123	180600	138307419	971	971	971	971	0
68	20231123	180500	138307419	971	971	971	971	0
69	20231123	180400	138307419	971	971	971	971	0
70	20231123	180300	138307419	971	971	971	971	0
71	20231123	180200	138307419	971	971	971	971	0
72	20231123	180100	138307419	971	971	971	971	0
73	20231123	180000	138307419	971	971	971	971	0
74	20231123	175900	138307419	971	971	971	971	0
75	20231123	175800	138307419	971	971	971	971	0
76	20231123	175700	138307419	971	971	971	971	0
77	20231123	175600	138307419	971	971	971	971	0
78	20231123	175500	138307419	971	971	971	971	0
79	20231123	175400	138307419	971	971	971	971	0
80	20231123	175300	138307419	971	971	971	971	0
81	20231123	175200	138307419	971	971	971	971	0
82	20231123	175100	138307419	971	971	971	971	0
83	20231123	175000	138307419	971	971	971	971	0
84	20231123	174900	138307419	971	971	971	971	0
85	20231123	174800	138307419	971	971	971	971	0
86	20231123	174700	138307419	971	971	971	971	0
87	20231123	174600	138307419	971	971	971	971	0
88	20231123	174500	138307419	971	971	971	971	0
89	20231123	174400	138307419	971	971	971	971	0
90	20231123	174300	138307419	971	971	971	971	0
91	20231123	174200	138307419	971	971	971	971	0
92	20231123	174100	138307419	971	971	971	971	1929
93	20231123	174000	138307419	971	971	971	971	0
94	20231123	173900	138307419	971	971	971	971	0
95	20231123	173800	138307419	971	971	971	971	0
96	20231123	173700	138307419	971	971	971	971	0
97	20231123	173600	138307419	971	971	971	971	0
98	20231123	173500	138307419	971	971	971	971	0
99	20231123	173400	138307419	971	971	971	971	0
100	20231123	173300	138307419	971	971	971	971	0
101	20231123	173200	138307419	971	971	971	971	0
102	20231123	173100	138307419	971	971	971	971	0
103	20231123	173000	138307419	971	971	971	971	0
104	20231123	172900	138307419	971	971	971	971	0
105	20231123	172800	138307419	971	971	971	971	0
106	20231123	172700	138307419	971	971	971	971	0
107	20231123	172600	138307419	971	971	971	971	0
108	20231123	172500	138307419	971	971	971	971	0
109	20231123	172400	138307419	971	971	971	971	0
110	20231123	172300	138307419	971	971	971	971	0
111	20231123	172200	138307419	971	971	971	971	0
112	20231123	172100	138307419	971	971	971	971	0
113	20231123	172000	138307419	971	971	971	971	0
114	20231123	171900	138307419	971	971	971	971	0
115	20231123	171800	138307419	971	971	971	971	0
116	20231123	171700	138307419	971	971	971	971	0
117	20231123	171600	138307419	971	971	971	971	0
118	20231123	171500	138307419	971	971	971	971	0
119	20231123	171400	138307419	971	971	971	971	0
120	20231123	171300	138307419	971	971	971	971	0
121	20231123	171200	138307419	971	971	971	971	0
122	20231123	171100	138307419	971	971	971	971	1929
123	20231123	171000	138307419	971	971	971	971	0
124	20231123	170900	138307419	971	971	971	971	0
125	20231123	170800	138307419	971	971	971	971	0
126	20231123	170700	138307419	971	971	971	971	0
127	20231123	170600	138307419	971	971	971	971	0
128	20231123	170500	138307419	971	971	971	971	0
129	20231123	170400	138307419	971	971	971	971	0
130	20231123	170300	138307419	971	971	971	971	0
131	20231123	170200	138307419	971	971	971	971	0
132	20231123	170100	138307419	971	971	971	971	0
133	20231123	170000	138307419	971	971	971	971	0
134	20231123	165900	138307419	971	971	971	971	0
135	20231123	165800	138307419	971	971	971	971	0
136	20231123	165700	138307419	971	971	971	971	0
137	20231123	165600	138307419	971	971	971	971	0
138	20231123	165500	138307419	971	971	971	971	0
139	20231123	165400	138307419	971	971	971	971	0
140	20231123	165300	138307419	971	971	971	971	0
141	20231123	165200	138307419	971	971	971	971	0
142	20231123	165100	138307419	971	971	971	971	0
143	20231123	165000	138307419	971	971	971	971	0
144	20231123	164900	138307419	971	971	971	971	0
145	20231123	164800	138307419	971	971	971	971	0
146	20231123	164700	138307419	971	971	971	971	0
147	20231123	164600	138307419	971	971	971	971	0
148	20231123	164500	138307419	971	971	971	971	0
149	20231123	164400	138307419	971	971	971	971	0
150	20231123	164300	138307419	971	971	971	971	0
151	20231123	164200	138307419	971	971	971	971	0
152	20231123	164100	138307419	971	971	971	971	1929
153	20231123	164000	138307419	971	971	971	971	0
154	20231123	163900	138307419	971	971	971	971	0
155	20231123	163800	138307419	971	971	971	971	0
156	20231123	163700	138307419	971	971	971	971	0
157	20231123	163600	138307419	971	971	971	971	0
158	20231123	163500	138307419	971	971	971	971	0
159	20231123	163400	138307419	971	971	971	971	0
160	20231123	163300	138307419	971	971	971	971	0
161	20231123	163200	138307419	971	971	971	971	0
162	20231123	163100	138307419	971	971	971	971	0
163	20231123	163000	138307419	971	971	971	971	0
164	20231123	162900	138307419	971	971	971	971	0
165	20231123	162800	138307419	971	971	971	971	0
166	20231123	162700	138307419	971	971	971	971	0
167	20231123	162600	138307419	971	971	971	971	0
168	20231123	162500	138307419	971	971	971	971	0
169	20231123	162400	138307419	971	971	971	971	0
170	20231123	162300	138307419	971	971	971	971	0
171	20231123	162200	138307419	971	971	971	971	0
172	20231123	162100	138307419	971	971	971	971	0
173	20231123	162000	138307419	971	971	971	971	0
174	20231123	161900	138307419	971	971	971	971	0
175	20231123	161800	138307419	971	971	971	971	0
176	20231123	161700	138307419	971	971	971	971	0
177	20231123	161600	138307419	971	971	971	971	0
178	20231123	161500	138307419	971	971	971	971	0
179	20231123	161400	138307419	971	971	971	971	0
180	20231123	161300	138307419	971	971	971	971	0
181	20231123	161200	138307419	971	971	971	971	0
182	20231123	161100	138307419	971	971	971	971	1929
183	20231123	161000	138307419	971	971	971	971	0
184	20231123	160900	138307419	971	971	971	971	0
185	20231123	160800	138307419	971	971	971	971	0
186	20231123	160700	138307419	971	971	971	971	0
187	20231123	160600	138307419	971	971	971	971	0
188	20231123	160500	138307419	971	971	971	971	0
189	20231123	160400	138307419	971	971	971	971	0
190	20231123	160300	138307419	971	971	971	971	0
191	20231123	160200	138307419	971	971	971	971	0
192	20231123	160100	138307419	971	971	971	971	0
193	20231123	160000	138307419	971	971	971	971	0
194	20231123	155900	138307419	971	971	971	971	0
195	20231123	155800	138307419	971	971	971	971	0
196	20231123	155700	138307419	971	971	971	971	0
197	20231123	155600	138307419	971	971	971	971	0
198	20231123	155500	138307419	971	971	971	971	0
199	20231123	155400	138307419	971	971	971	971	0
200	20231123	155300	138307419	971	971	971	971	0
201	20231123	155200	138307419	971	971	971	971	0
202	20231123	155100	138307419	971	971	971	971	0
203	20231123	155000	138307419	971	971	971	971	0
204	20231123	154900	138307419	971	971	971	971	0
205	20231123	154800	138307419	971	971	971	971	0
206	20231123	154700	138307419	971	971	971	971	0
207	20231123	154600	138307419	971	971	971	971	0
208	20231123	154500	138307419	971	971	971	971	0
209	20231123	154400	138307419	971	971	971	971	0
210	20231123	154300	138307419	971	971	971	971	0
211	20231123	154200	138307419	971	971	971	971	0
212	20231123	154100	138307419	971	971	971	971	1929
213	20231123	154000	138307419	971	971	971	971	0
214	20231123	153900	138307419	971	971	971	971	0
215	20231123	153800	138307419	971	971	971	971	0
216	20231123	153700	138307419	971	971	971	971	0
217	20231123	153600	138307419	971	971	971	971	0
218	20231123	153500	138307419	971	971	971	971	0
219	20231123	153400	138307419	971	971	971	971	0
220	20231123	153300	138307419	971	971	971	971	0
221	20231123	153200	138307419	971	971	971	971	0
222	20231123	153100	138307419	971	971	971	971	0
223	20231123	153000	138307419	971	971	971	971	1929
224	20231123	152900	136434360	964	964	964	964	0
225	20231123	152800	136434360	964	964	964	964	0
226	20231123	152700	136434360	964	964	964	964	0
227	20231123	152600	136434360	964	964	964	964	0
228	20231123	152500	136434360	964	964	964	964	0
229	20231123	152400	136434360	964	964	964	964	0
230	20231123	152300	136434360	964	964	964	964	0
231	20231123	152200	136434360	964	964	964	964	0
232	20231123	152100	136434360	964	964	964	964	0
233	20231123	152000	136434360	964	964	964	964	0
234	20231123	151900	136434360	964	965	965	964	850
235	20231123	151800	135614546	967	967	967	967	0
236	20231123	151700	135614546	967	967	967	967	1
237	20231123	151600	135613579	965	965	965	965	87
238	20231123	151500	135529624	968	968	968	968	0
239	20231123	151400	135529624	968	968	968	968	0
240	20231123	151300	135529624	968	968	968	968	28
241	20231123	151200	135502520	969	969	969	969	0
242	20231123	151100	135502520	969	969	969	969	0
243	20231123	151000	135502520	969	969	969	969	593
244	20231123	150900	134927903	968	968	968	968	0
245	20231123	150800	134927903	968	968	968	968	458
246	20231123	150700	134484559	970	967	970	967	10
247	20231123	150600	134474875	967	967	967	967	0
248	20231123	150500	134474875	967	965	967	965	440
249	20231123	150400	134050195	968	968	968	968	100
250	20231123	150300	133953395	968	968	968	968	700
251	20231123	150200	133275795	965	964	965	964	105
252	20231123	150100	133174475	968	968	968	966	594
253	20231123	150000	132599615	966	964	968	964	1152
254	20231123	145900	131486799	964	966	966	964	736
255	20231123	145800	130776492	966	966	966	966	92
256	20231123	145700	130687620	966	966	969	966	1885
257	20231123	145600	128861412	969	968	969	968	64
258	20231123	145500	128799429	968	967	968	967	445
259	20231123	145400	128368670	972	972	972	972	0
260	20231123	145300	128368670	972	971	972	971	15
261	20231123	145200	128354102	972	972	972	972	0
262	20231123	145100	128354102	972	972	972	972	77
263	20231123	145000	128279258	968	968	968	968	0
264	20231123	144900	128279258	968	968	968	968	0
265	20231123	144800	128279258	968	968	968	968	0
266	20231123	144700	128279258	968	968	968	968	461
267	20231123	144600	127833010	968	968	968	968	0
268	20231123	144500	127833010	968	968	968	968	0
269	20231123	144400	127833010	968	968	968	968	1100
270	20231123	144300	126768210	968	968	968	968	0
271	20231123	144200	126768210	968	968	968	968	0
272	20231123	144100	126768210	968	968	968	968	80
273	20231123	144000	126690770	978	978	978	978	0
274	20231123	143900	126690770	978	978	978	978	0
275	20231123	143800	126690770	978	968	978	968	80
276	20231123	143700	126613312	967	967	967	967	0
277	20231123	143600	126613312	967	967	967	967	0
278	20231123	143500	126613312	967	967	967	967	0
279	20231123	143400	126613312	967	967	967	967	0
280	20231123	143300	126613312	967	967	967	967	0
281	20231123	143200	126613312	967	967	967	967	0
282	20231123	143100	126613312	967	967	967	967	0
283	20231123	143000	126613312	967	967	967	967	0
284	20231123	142900	126613312	967	967	967	967	1
285	20231123	142800	126612345	969	969	969	969	0
286	20231123	142700	126612345	969	969	969	969	0
287	20231123	142600	126612345	969	969	969	969	39
288	20231123	142500	126574554	971	976	978	970	154
289	20231123	142400	126424744	977	970	978	969	559
290	20231123	142300	125880128	963	963	963	963	0
291	20231123	142200	125880128	963	967	967	963	1425
292	20231123	142100	124506252	975	975	975	975	9
293	20231123	142000	124497477	976	976	976	976	0
294	20231123	141900	124497477	976	975	976	975	10
295	20231123	141800	124487725	975	975	975	975	2
296	20231123	141700	124485775	976	976	976	976	0
297	20231123	141600	124485775	976	976	976	976	0
298	20231123	141500	124485775	976	976	976	976	0
299	20231123	141400	124485775	976	976	976	976	0
300	20231123	141300	124485775	976	976	976	976	0
301	20231123	141200	124485775	976	976	976	976	0
302	20231123	141100	124485775	976	976	976	976	0
303	20231123	141000	124485775	976	976	976	976	0
304	20231123	140900	124485775	976	972	976	972	60
305	20231123	140800	124427425	969	969	969	969	0
306	20231123	140700	124427425	969	969	969	969	0
307	20231123	140600	124427425	969	969	969	969	1
308	20231123	140500	124426456	969	969	969	969	189
309	20231123	140400	124243315	969	969	969	969	0
310	20231123	140300	124243315	969	969	969	969	0
311	20231123	140200	124243315	969	969	969	969	0
312	20231123	140100	124243315	969	969	969	969	0
313	20231123	140000	124243315	969	969	969	969	0
314	20231123	135900	124243315	969	969	969	969	0
315	20231123	135800	124243315	969	969	969	969	0
316	20231123	135700	124243315	969	969	969	969	0
317	20231123	135600	124243315	969	969	969	969	0
318	20231123	135500	124243315	969	968	969	968	1100
319	20231123	135400	123177445	969	969	969	969	0
320	20231123	135300	123177445	969	969	969	969	0
321	20231123	135200	123177445	969	969	969	969	3
322	20231123	135100	123174538	969	969	969	969	0
323	20231123	135000	123174538	969	969	969	969	0
324	20231123	134900	123174538	969	969	969	969	0
325	20231123	134800	123174538	969	969	969	969	2500
326	20231123	134700	120752038	964	964	964	964	0
327	20231123	134600	120752038	964	964	964	964	0
328	20231123	134500	120752038	964	965	965	964	35
329	20231123	134400	120718268	963	963	963	963	0
330	20231123	134300	120718268	963	963	963	963	0
331	20231123	134200	120718268	963	963	963	963	0
332	20231123	134100	120718268	963	963	963	963	0
333	20231123	134000	120718268	963	963	963	963	0
334	20231123	133900	120718268	963	963	963	963	0
335	20231123	133800	120718268	963	963	963	963	10
336	20231123	133700	120708638	964	964	964	964	0
337	20231123	133600	120708638	964	968	968	964	1722
338	20231123	133500	119047657	967	967	967	967	0
339	20231123	133400	119047657	967	967	967	967	0
340	20231123	133300	119047657	967	967	967	967	0
341	20231123	133200	119047657	967	968	968	967	1000
342	20231123	133100	118080555	976	976	976	976	0
343	20231123	133000	118080555	976	976	976	976	665
344	20231123	132900	117431515	976	970	976	969	142
345	20231123	132800	117293905	970	970	970	970	110
346	20231123	132700	117187205	970	970	970	970	800
347	20231123	132600	116411205	976	976	976	976	0
348	20231123	132500	116411205	976	976	976	976	1
349	20231123	132400	116410229	970	970	970	970	0
350	20231123	132300	116410229	970	970	970	970	0
351	20231123	132200	116410229	970	977	979	970	904
352	20231123	132100	115532814	972	972	972	972	0
353	20231123	132000	115532814	972	972	972	972	153
354	20231123	131900	115384098	978	978	978	978	188
355	20231123	131800	115200234	979	977	979	977	3
356	20231123	131700	115197301	972	972	972	972	0
357	20231123	131600	115197301	972	972	972	972	0
358	20231123	131500	115197301	972	972	972	972	1
359	20231123	131400	115196329	972	972	972	972	1
360	20231123	131300	115195357	979	979	979	979	0
361	20231123	131200	115195357	979	979	979	979	0
362	20231123	131100	115195357	979	978	979	978	50
363	20231123	131000	115146447	972	972	972	972	0
364	20231123	130900	115146447	972	972	972	972	44
365	20231123	130800	115103679	972	972	972	972	16
366	20231123	130700	115088127	979	972	979	972	2
367	20231123	130600	115086176	979	979	979	979	0
368	20231123	130500	115086176	979	979	979	979	750
369	20231123	130400	114351926	979	979	979	979	0
370	20231123	130300	114351926	979	973	979	973	220
371	20231123	130200	114137818	973	973	973	973	0
372	20231123	130100	114137818	973	973	973	973	10
373	20231123	130000	114128088	973	973	973	973	28
374	20231123	125900	114100844	973	973	973	973	0
375	20231123	125800	114100844	973	973	973	973	0
376	20231123	125700	114100844	973	973	973	973	4
377	20231123	125600	114096952	972	972	972	972	0
378	20231123	125500	114096952	972	972	972	972	12
379	20231123	125400	114085288	973	973	973	973	463
380	20231123	125300	113634789	973	973	973	973	38
381	20231123	125200	113597815	979	979	979	979	0
382	20231123	125100	113597815	979	979	979	979	0
383	20231123	125000	113597815	979	979	979	979	0
384	20231123	124900	113597815	979	979	979	979	0
385	20231123	124800	113597815	979	979	979	979	0
386	20231123	124700	113597815	979	979	979	979	0
387	20231123	124600	113597815	979	979	979	979	0
388	20231123	124500	113597815	979	979	979	979	0
389	20231123	124400	113597815	979	979	979	979	0
390	20231123	124300	113597815	979	979	979	979	700
391	20231123	124200	112912515	978	978	978	978	0
392	20231123	124100	112912515	978	978	978	978	0
393	20231123	124000	112912515	978	978	978	978	100
394	20231123	123900	112814715	978	978	978	978	0
395	20231123	123800	112814715	978	978	978	978	0
396	20231123	123700	112814715	978	978	978	978	0
397	20231123	123600	112814715	978	978	978	978	0
398	20231123	123500	112814715	978	978	978	978	0
399	20231123	123400	112814715	978	978	978	978	1
400	20231123	123300	112813737	979	979	979	979	0
401	20231123	123200	112813737	979	979	979	979	0
402	20231123	123100	112813737	979	979	979	979	0
403	20231123	123000	112813737	979	978	979	978	2
404	20231123	122900	112811780	979	979	979	979	35
405	20231123	122800	112777515	978	978	978	978	0
406	20231123	122700	112777515	978	978	978	978	3
407	20231123	122600	112774581	978	978	978	978	0
408	20231123	122500	112774581	978	978	978	978	613
409	20231123	122400	112175067	978	978	978	978	0
410	20231123	122300	112175067	978	978	978	978	0
411	20231123	122200	112175067	978	978	978	978	0
412	20231123	122100	112175067	978	978	978	978	50
413	20231123	122000	112126167	978	978	978	978	0
414	20231123	121900	112126167	978	975	978	975	53
415	20231123	121800	112074338	976	976	977	976	97
416	20231123	121700	111979616	976	976	976	976	0
417	20231123	121600	111979616	976	976	976	976	0
418	20231123	121500	111979616	976	976	976	976	0
419	20231123	121400	111979616	976	976	976	976	4
420	20231123	121300	111975712	976	976	976	976	0
421	20231123	121200	111975712	976	976	976	976	2
422	20231123	121100	111973760	971	971	971	971	0
423	20231123	121000	111973760	971	971	971	971	50
424	20231123	120900	111925210	977	977	977	977	0
425	20231123	120800	111925210	977	977	977	977	0
426	20231123	120700	111925210	977	977	977	977	0
427	20231123	120600	111925210	977	977	977	977	0
428	20231123	120500	111925210	977	977	977	977	0
429	20231123	120400	111925210	977	977	977	977	0
430	20231123	120300	111925210	977	977	977	977	0
431	20231123	120200	111925210	977	977	977	977	246
432	20231123	120100	111684868	978	976	978	976	830
433	20231123	120000	110873392	978	976	978	976	3609
434	20231123	115900	107349622	976	976	976	976	0
435	20231123	115800	107349622	976	976	976	976	0
436	20231123	115700	107349622	976	976	976	976	0
437	20231123	115600	107349622	976	976	976	976	0
438	20231123	115500	107349622	976	976	976	976	0
439	20231123	115400	107349622	976	976	976	976	0
440	20231123	115300	107349622	976	976	976	976	0
441	20231123	115200	107349622	976	976	976	976	0
442	20231123	115100	107349622	976	976	976	976	2
443	20231123	115000	107347670	976	976	976	976	0
444	20231123	114900	107347670	976	976	976	976	2
445	20231123	114800	107345718	976	976	976	976	0
446	20231123	114700	107345718	976	976	976	976	0
447	20231123	114600	107345718	976	976	976	976	0
448	20231123	114500	107345718	976	976	976	976	0
449	20231123	114400	107345718	976	976	976	976	0
450	20231123	114300	107345718	976	976	976	976	0
451	20231123	114200	107345718	976	976	976	976	0
452	20231123	114100	107345718	976	976	976	976	0
453	20231123	114000	107345718	976	976	976	976	0
454	20231123	113900	107345718	976	976	976	976	0
455	20231123	113800	107345718	976	976	976	976	0
456	20231123	113700	107345718	976	976	976	976	0
457	20231123	113600	107345718	976	976	976	976	0
458	20231123	113500	107345718	976	976	976	976	0
459	20231123	113400	107345718	976	976	976	976	0
460	20231123	113300	107345718	976	976	976	976	51
461	20231123	113200	107295942	976	976	976	976	0
462	20231123	113100	107295942	976	976	976	976	10
463	20231123	113000	107286182	975	975	975	975	0
464	20231123	112900	107286182	975	975	975	975	0
465	20231123	112800	107286182	975	975	975	975	0
466	20231123	112700	107286182	975	975	975	975	0
467	20231123	112600	107286182	975	975	975	975	675
468	20231123	112500	106628057	975	974	975	974	1532
469	20231123	112400	105134732	975	968	975	968	10254
470	20231123	112300	95157011	968	968	968	968	0
471	20231123	112200	95157011	968	968	968	968	1
472	20231123	112100	95156043	968	968	968	968	0
473	20231123	112000	95156043	968	966	968	966	187
474	20231123	111900	94975227	970	970	970	970	0
475	20231123	111800	94975227	970	970	970	970	0
476	20231123	111700	94975227	970	970	970	970	0
477	20231123	111600	94975227	970	970	970	970	0
478	20231123	111500	94975227	970	970	970	970	0
479	20231123	111400	94975227	970	968	970	968	2
480	20231123	111300	94973289	966	959	966	959	3820
481	20231123	111200	91287958	965	965	965	965	0
482	20231123	111100	91287958	965	965	965	965	1
483	20231123	111000	91286993	966	963	966	959	761
484	20231123	110900	90556811	972	972	972	972	0
485	20231123	110800	90556811	972	970	972	970	34
486	20231123	110700	90523795	962	962	962	962	3587
487	20231123	110600	87073101	961	961	961	961	20
488	20231123	110500	87053881	963	963	963	963	1
489	20231123	110400	87052918	973	973	973	973	0
490	20231123	110300	87052918	973	973	973	973	0
491	20231123	110200	87052918	973	973	973	973	0
492	20231123	110100	87052918	973	973	973	973	0
493	20231123	110000	87052918	973	973	973	973	0
494	20231123	105900	87052918	973	973	973	973	0
495	20231123	105800	87052918	973	973	973	973	0
496	20231123	105700	87052918	973	965	973	965	2500
497	20231123	105600	84625730	956	960	960	956	2000
498	20231123	105500	82711121	965	965	965	965	0
499	20231123	105400	82711121	965	965	965	965	0
500	20231123	105300	82711121	965	965	965	965	10
501	20231123	105200	82701471	967	967	967	967	0
502	20231123	105100	82701471	967	960	967	960	365
503	20231123	105000	82351064	960	960	960	960	11
504	20231123	104900	82340504	958	965	965	958	2447
505	20231123	104800	79991269	970	970	970	970	7
506	20231123	104700	79984479	965	965	965	965	0
507	20231123	104600	79984479	965	965	965	965	0
508	20231123	104500	79984479	965	966	966	965	1400
509	20231123	104400	78633065	970	970	970	970	0
510	20231123	104300	78633065	970	970	970	970	0
511	20231123	104200	78633065	970	970	970	970	1
512	20231123	104100	78632095	972	972	972	972	0
513	20231123	104000	78632095	972	972	972	972	0
514	20231123	103900	78632095	972	969	972	969	300
515	20231123	103800	78341174	966	966	966	966	21
516	20231123	103700	78320888	971	971	971	971	0
517	20231123	103600	78320888	971	971	971	971	0
518	20231123	103500	78320888	971	971	971	971	2
519	20231123	103400	78318946	969	969	969	969	0
520	20231123	103300	78318946	969	969	969	969	0
521	20231123	103200	78318946	969	969	969	969	103
522	20231123	103100	78219139	970	970	970	970	0
523	20231123	103000	78219139	970	970	970	970	1
524	20231123	102900	78218169	969	968	969	968	500
525	20231123	102800	77734032	968	967	968	967	4000
526	20231123	102700	73862308	966	965	966	965	2498
527	20231123	102600	71451640	965	964	965	964	1300
528	20231123	102500	70197143	965	965	965	965	0
529	20231123	102400	70197143	965	965	965	965	0
530	20231123	102300	70197143	965	964	965	964	100
531	20231123	102200	70100733	965	965	965	965	0
532	20231123	102100	70100733	965	965	965	965	0
533	20231123	102000	70100733	965	962	965	962	501
534	20231123	101900	69617344	967	967	967	966	3500
535	20231123	101800	66232999	967	964	967	964	470
536	20231123	101700	65778514	962	960	962	960	458
537	20231123	101600	65337920	959	958	959	958	4017
538	20231123	101500	61486469	958	958	958	958	0
539	20231123	101400	61486469	958	958	958	958	0
540	20231123	101300	61486469	958	958	958	958	100
541	20231123	101200	61390669	958	958	958	958	1
542	20231123	101100	61389711	955	955	955	955	0
543	20231123	101000	61389711	955	957	957	954	1092
544	20231123	100900	60347412	958	958	958	958	1
545	20231123	100800	60346454	950	953	953	950	6000
546	20231123	100700	54637826	959	957	959	950	13010
547	20231123	100600	42225589	953	953	953	953	0
548	20231123	100500	42225589	953	958	958	953	9000
549	20231123	100400	33634636	966	965	966	954	7002
550	20231123	100300	26906491	965	965	965	965	0
551	20231123	100200	26906491	965	965	965	965	1236
552	20231123	100100	25713751	969	969	969	969	0
553	20231123	100000	25713751	969	969	969	969	3
554	20231123	095900	25710844	969	969	969	969	0
555	20231123	095800	25710844	969	969	969	969	0
556	20231123	095700	25710844	969	969	969	969	0
557	20231123	095600	25710844	969	969	969	969	112
558	20231123	095500	25602316	969	965	969	965	886
559	20231123	095400	24743822	965	965	965	965	1720
560	20231123	095300	23084022	970	966	970	966	41
561	20231123	095200	23044412	966	967	967	966	700
562	20231123	095100	22368112	969	967	969	967	253
563	20231123	095000	22123459	967	967	967	967	548
564	20231123	094900	21593543	967	967	967	967	100
565	20231123	094800	21496843	967	967	967	967	0
566	20231123	094700	21496843	967	967	967	967	628
567	20231123	094600	20889567	967	967	967	967	0
568	20231123	094500	20889567	967	967	967	967	0
569	20231123	094400	20889567	967	967	967	967	0
570	20231123	094300	20889567	967	967	967	967	0
571	20231123	094200	20889567	967	967	967	967	342
572	20231123	094100	20558853	967	965	967	963	2002
573	20231123	094000	18630123	967	967	967	967	48
574	20231123	093900	18583707	965	965	965	965	10
575	20231123	093800	18574057	968	968	968	968	1
576	20231123	093700	18573089	968	968	968	968	10
577	20231123	093600	18563409	966	966	966	966	0
578	20231123	093500	18563409	966	968	968	966	1496
579	20231123	093400	17116772	973	973	973	973	1
580	20231123	093300	17115799	973	973	973	973	70
581	20231123	093200	17047689	973	973	973	973	3
582	20231123	093100	17044770	974	974	974	974	1
583	20231123	093000	17043796	974	974	974	974	1
584	20231123	092900	17042822	969	969	969	969	0
585	20231123	092800	17042822	969	971	971	969	1362
586	20231123	092700	15722920	973	973	973	973	1
587	20231123	092600	15721947	983	976	983	976	730
588	20231123	092500	15005990	969	973	973	969	591
589	20231123	092400	14433065	978	973	978	973	50
590	20231123	092300	14384315	978	978	978	978	1000
591	20231123	092200	13406315	978	978	978	978	0
592	20231123	092100	13406315	978	980	980	978	4000
593	20231123	092000	9490315	981	981	981	981	0
594	20231123	091900	9490315	981	981	981	981	30
595	20231123	091800	9460885	982	982	982	982	0
596	20231123	091700	9460885	982	973	982	969	153
597	20231123	091600	9312524	983	983	983	983	5
598	20231123	091500	9307609	983	983	983	983	0
599	20231123	091400	9307609	983	983	983	983	2000
600	20231123	091300	7341609	983	979	983	979	191
601	20231123	091200	7154296	979	979	979	979	0
602	20231123	091100	7154296	979	971	979	971	2000
603	20231123	091000	5211240	966	966	966	966	0
604	20231123	090900	5211240	966	967	967	966	532
605	20231123	090800	4696825	969	971	971	969	35
606	20231123	090700	4662842	976	976	976	976	0
607	20231123	090600	4662842	976	976	976	976	0
608	20231123	090500	4662842	976	976	976	976	19
609	20231123	090400	4644298	975	975	975	975	0
610	20231123	090300	4644298	975	975	975	975	0
611	20231123	090200	4644298	975	975	975	975	0
612	20231123	090100	4644298	975	975	975	975	1000
613	20231123	090000	3669298	975	975	975	973	3764