KissMeData/001390/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	183400	1806375395	4165	4165	4165	4165	3214
3	20241122	183300	1806375395	4165	4165	4165	4165	0
4	20241122	183200	1806375395	4165	4165	4165	4165	0
5	20241122	183100	1806375395	4165	4165	4165	4165	0
6	20241122	183000	1806375395	4165	4165	4165	4165	0
7	20241122	182900	1806375395	4165	4165	4165	4165	0
8	20241122	182800	1806375395	4165	4165	4165	4165	0
9	20241122	182700	1806375395	4165	4165	4165	4165	0
10	20241122	182600	1806375395	4165	4165	4165	4165	0
11	20241122	182500	1806375395	4165	4165	4165	4165	0
12	20241122	182400	1806375395	4165	4165	4165	4165	0
13	20241122	182300	1806375395	4165	4165	4165	4165	0
14	20241122	182200	1806375395	4165	4165	4165	4165	0
15	20241122	182100	1806375395	4165	4165	4165	4165	0
16	20241122	182000	1806375395	4165	4165	4165	4165	0
17	20241122	181900	1806375395	4165	4165	4165	4165	0
18	20241122	181800	1806375395	4165	4165	4165	4165	0
19	20241122	181700	1806375395	4165	4165	4165	4165	0
20	20241122	181600	1806375395	4165	4165	4165	4165	0
21	20241122	181500	1806375395	4165	4165	4165	4165	0
22	20241122	181400	1806375395	4165	4165	4165	4165	0
23	20241122	181300	1806375395	4165	4165	4165	4165	0
24	20241122	181200	1806375395	4165	4165	4165	4165	0
25	20241122	181100	1806375395	4165	4165	4165	4165	0
26	20241122	181000	1806375395	4165	4165	4165	4165	0
27	20241122	180900	1806375395	4165	4165	4165	4165	0
28	20241122	180800	1806375395	4165	4165	4165	4165	0
29	20241122	180700	1806375395	4165	4165	4165	4165	0
30	20241122	180600	1806375395	4165	4165	4165	4165	0
31	20241122	180500	1806375395	4165	4165	4165	4165	0
32	20241122	180400	1806375395	4165	4165	4165	4165	3214
33	20241122	180300	1806375395	4165	4165	4165	4165	0
34	20241122	180200	1806375395	4165	4165	4165	4165	0
35	20241122	180100	1806375395	4165	4165	4165	4165	0
36	20241122	180000	1806375395	4165	4165	4165	4165	0
37	20241122	175900	1806375395	4165	4165	4165	4165	0
38	20241122	175800	1806375395	4165	4165	4165	4165	0
39	20241122	175700	1806375395	4165	4165	4165	4165	0
40	20241122	175600	1806375395	4165	4165	4165	4165	0
41	20241122	175500	1806375395	4165	4165	4165	4165	0
42	20241122	175400	1806375395	4165	4165	4165	4165	0
43	20241122	175300	1806375395	4165	4165	4165	4165	0
44	20241122	175200	1806375395	4165	4165	4165	4165	0
45	20241122	175100	1806375395	4165	4165	4165	4165	0
46	20241122	175000	1806375395	4165	4165	4165	4165	0
47	20241122	174900	1806375395	4165	4165	4165	4165	0
48	20241122	174800	1806375395	4165	4165	4165	4165	0
49	20241122	174700	1806375395	4165	4165	4165	4165	0
50	20241122	174600	1806375395	4165	4165	4165	4165	0
51	20241122	174500	1806375395	4165	4165	4165	4165	0
52	20241122	174400	1806375395	4165	4165	4165	4165	0
53	20241122	174300	1806375395	4165	4165	4165	4165	0
54	20241122	174200	1806375395	4165	4165	4165	4165	0
55	20241122	174100	1806375395	4165	4165	4165	4165	0
56	20241122	174000	1806375395	4165	4165	4165	4165	0
57	20241122	173900	1806375395	4165	4165	4165	4165	0
58	20241122	173800	1806375395	4165	4165	4165	4165	0
59	20241122	173700	1806375395	4165	4165	4165	4165	0
60	20241122	173600	1806375395	4165	4165	4165	4165	0
61	20241122	173500	1806375395	4165	4165	4165	4165	0
62	20241122	173400	1806375395	4165	4165	4165	4165	3214
63	20241122	173300	1806375395	4165	4165	4165	4165	0
64	20241122	173200	1806375395	4165	4165	4165	4165	0
65	20241122	173100	1806375395	4165	4165	4165	4165	0
66	20241122	173000	1806375395	4165	4165	4165	4165	0
67	20241122	172900	1806375395	4165	4165	4165	4165	0
68	20241122	172800	1806375395	4165	4165	4165	4165	0
69	20241122	172700	1806375395	4165	4165	4165	4165	0
70	20241122	172600	1806375395	4165	4165	4165	4165	0
71	20241122	172500	1806375395	4165	4165	4165	4165	0
72	20241122	172400	1806375395	4165	4165	4165	4165	0
73	20241122	172300	1806375395	4165	4165	4165	4165	0
74	20241122	172200	1806375395	4165	4165	4165	4165	0
75	20241122	172100	1806375395	4165	4165	4165	4165	0
76	20241122	172000	1806375395	4165	4165	4165	4165	0
77	20241122	171900	1806375395	4165	4165	4165	4165	0
78	20241122	171800	1806375395	4165	4165	4165	4165	0
79	20241122	171700	1806375395	4165	4165	4165	4165	0
80	20241122	171600	1806375395	4165	4165	4165	4165	0
81	20241122	171500	1806375395	4165	4165	4165	4165	0
82	20241122	171400	1806375395	4165	4165	4165	4165	0
83	20241122	171300	1806375395	4165	4165	4165	4165	0
84	20241122	171200	1806375395	4165	4165	4165	4165	0
85	20241122	171100	1806375395	4165	4165	4165	4165	0
86	20241122	171000	1806375395	4165	4165	4165	4165	0
87	20241122	170900	1806375395	4165	4165	4165	4165	0
88	20241122	170800	1806375395	4165	4165	4165	4165	0
89	20241122	170700	1806375395	4165	4165	4165	4165	0
90	20241122	170600	1806375395	4165	4165	4165	4165	0
91	20241122	170500	1806375395	4165	4165	4165	4165	0
92	20241122	170400	1806375395	4165	4165	4165	4165	3214
93	20241122	170300	1806375395	4165	4165	4165	4165	0
94	20241122	170200	1806375395	4165	4165	4165	4165	0
95	20241122	170100	1806375395	4165	4165	4165	4165	0
96	20241122	170000	1806375395	4165	4165	4165	4165	0
97	20241122	165900	1806375395	4165	4165	4165	4165	0
98	20241122	165800	1806375395	4165	4165	4165	4165	0
99	20241122	165700	1806375395	4165	4165	4165	4165	0
100	20241122	165600	1806375395	4165	4165	4165	4165	0
101	20241122	165500	1806375395	4165	4165	4165	4165	0
102	20241122	165400	1806375395	4165	4165	4165	4165	0
103	20241122	165300	1806375395	4165	4165	4165	4165	0
104	20241122	165200	1806375395	4165	4165	4165	4165	0
105	20241122	165100	1806375395	4165	4165	4165	4165	0
106	20241122	165000	1806375395	4165	4165	4165	4165	0
107	20241122	164900	1806375395	4165	4165	4165	4165	0
108	20241122	164800	1806375395	4165	4165	4165	4165	0
109	20241122	164700	1806375395	4165	4165	4165	4165	0
110	20241122	164600	1806375395	4165	4165	4165	4165	0
111	20241122	164500	1806375395	4165	4165	4165	4165	0
112	20241122	164400	1806375395	4165	4165	4165	4165	0
113	20241122	164300	1806375395	4165	4165	4165	4165	0
114	20241122	164200	1806375395	4165	4165	4165	4165	0
115	20241122	164100	1806375395	4165	4165	4165	4165	0
116	20241122	164000	1806375395	4165	4165	4165	4165	0
117	20241122	163900	1806375395	4165	4165	4165	4165	0
118	20241122	163800	1806375395	4165	4165	4165	4165	0
119	20241122	163700	1806375395	4165	4165	4165	4165	0
120	20241122	163600	1806375395	4165	4165	4165	4165	0
121	20241122	163500	1806375395	4165	4165	4165	4165	0
122	20241122	163400	1806375395	4165	4165	4165	4165	3214
123	20241122	163300	1806375395	4165	4165	4165	4165	0
124	20241122	163200	1806375395	4165	4165	4165	4165	0
125	20241122	163100	1806375395	4165	4165	4165	4165	0
126	20241122	163000	1806375395	4165	4165	4165	4165	0
127	20241122	162900	1806375395	4165	4165	4165	4165	0
128	20241122	162800	1806375395	4165	4165	4165	4165	0
129	20241122	162700	1806375395	4165	4165	4165	4165	0
130	20241122	162600	1806375395	4165	4165	4165	4165	0
131	20241122	162500	1806375395	4165	4165	4165	4165	0
132	20241122	162400	1806375395	4165	4165	4165	4165	0
133	20241122	162300	1806375395	4165	4165	4165	4165	0
134	20241122	162200	1806375395	4165	4165	4165	4165	0
135	20241122	162100	1806375395	4165	4165	4165	4165	0
136	20241122	162000	1806375395	4165	4165	4165	4165	0
137	20241122	161900	1806375395	4165	4165	4165	4165	0
138	20241122	161800	1806375395	4165	4165	4165	4165	0
139	20241122	161700	1806375395	4165	4165	4165	4165	0
140	20241122	161600	1806375395	4165	4165	4165	4165	0
141	20241122	161500	1806375395	4165	4165	4165	4165	0
142	20241122	161400	1806375395	4165	4165	4165	4165	0
143	20241122	161300	1806375395	4165	4165	4165	4165	0
144	20241122	161200	1806375395	4165	4165	4165	4165	0
145	20241122	161100	1806375395	4165	4165	4165	4165	0
146	20241122	161000	1806375395	4165	4165	4165	4165	0
147	20241122	160900	1806375395	4165	4165	4165	4165	0
148	20241122	160800	1806375395	4165	4165	4165	4165	0
149	20241122	160700	1806375395	4165	4165	4165	4165	0
150	20241122	160600	1806375395	4165	4165	4165	4165	0
151	20241122	160500	1806375395	4165	4165	4165	4165	0
152	20241122	160400	1806375395	4165	4165	4165	4165	3214
153	20241122	160300	1806375395	4165	4165	4165	4165	0
154	20241122	160200	1806375395	4165	4165	4165	4165	0
155	20241122	160100	1806375395	4165	4165	4165	4165	0
156	20241122	160000	1806375395	4165	4165	4165	4165	0
157	20241122	155900	1806375395	4165	4165	4165	4165	0
158	20241122	155800	1806375395	4165	4165	4165	4165	0
159	20241122	155700	1806375395	4165	4165	4165	4165	0
160	20241122	155600	1806375395	4165	4165	4165	4165	0
161	20241122	155500	1806375395	4165	4165	4165	4165	0
162	20241122	155400	1806375395	4165	4165	4165	4165	0
163	20241122	155300	1806375395	4165	4165	4165	4165	0
164	20241122	155200	1806375395	4165	4165	4165	4165	0
165	20241122	155100	1806375395	4165	4165	4165	4165	0
166	20241122	155000	1806375395	4165	4165	4165	4165	0
167	20241122	154900	1806375395	4165	4165	4165	4165	0
168	20241122	154800	1806375395	4165	4165	4165	4165	0
169	20241122	154700	1806375395	4165	4165	4165	4165	0
170	20241122	154600	1806375395	4165	4165	4165	4165	0
171	20241122	154500	1806375395	4165	4165	4165	4165	0
172	20241122	154400	1806375395	4165	4165	4165	4165	0
173	20241122	154300	1806375395	4165	4165	4165	4165	0
174	20241122	154200	1806375395	4165	4165	4165	4165	0
175	20241122	154100	1806375395	4165	4165	4165	4165	0
176	20241122	154000	1806375395	4165	4165	4165	4165	0
177	20241122	153900	1806375395	4165	4165	4165	4165	0
178	20241122	153800	1806375395	4165	4165	4165	4165	0
179	20241122	153700	1806375395	4165	4165	4165	4165	0
180	20241122	153600	1806375395	4165	4165	4165	4165	0
181	20241122	153500	1806375395	4165	4165	4165	4165	0
182	20241122	153400	1806375395	4165	4165	4165	4165	3214
183	20241122	153300	1806375395	4165	4165	4165	4165	0
184	20241122	153200	1806375395	4165	4165	4165	4165	0
185	20241122	153100	1806375395	4165	4165	4165	4165	0
186	20241122	153000	1806375395	4165	4165	4165	4165	3214
187	20241122	152900	1792989085	4165	4165	4165	4165	0
188	20241122	152800	1792989085	4165	4165	4165	4165	0
189	20241122	152700	1792989085	4165	4165	4165	4165	0
190	20241122	152600	1792989085	4165	4165	4165	4165	0
191	20241122	152500	1792989085	4165	4165	4165	4165	0
192	20241122	152400	1792989085	4165	4165	4165	4165	0
193	20241122	152300	1792989085	4165	4165	4165	4165	0
194	20241122	152200	1792989085	4165	4165	4165	4165	0
195	20241122	152100	1792989085	4165	4165	4165	4165	0
196	20241122	152000	1792989085	4165	4165	4165	4165	0
197	20241122	151900	1792989085	4165	4165	4165	4135	105
198	20241122	151800	1792551880	4165	4135	4165	4135	2517
199	20241122	151700	1782117140	4135	4140	4150	4135	1062
200	20241122	151600	1777721050	4130	4125	4150	4125	1012
201	20241122	151500	1773521595	4125	4130	4140	4125	3434
202	20241122	151400	1759311710	4125	4120	4125	4120	152
203	20241122	151300	1758684820	4125	4130	4130	4125	1111
204	20241122	151200	1754101895	4130	4130	4130	4130	0
205	20241122	151100	1754101895	4130	4130	4130	4130	51
206	20241122	151000	1753891265	4130	4130	4130	4130	80
207	20241122	150900	1753560865	4130	4135	4135	4130	57
208	20241122	150800	1753325270	4130	4130	4130	4130	380
209	20241122	150700	1751755870	4135	4130	4135	4120	413
210	20241122	150600	1750053220	4130	4135	4135	4130	5
211	20241122	150500	1750032555	4130	4135	4135	4130	303
212	20241122	150400	1748780560	4135	4135	4140	4135	265
213	20241122	150300	1747684420	4140	4140	4140	4130	24
214	20241122	150200	1747585260	4140	4140	4140	4130	519
215	20241122	150100	1745437600	4140	4140	4140	4140	1
216	20241122	150000	1745433460	4145	4130	4150	4120	1010
217	20241122	145900	1741242905	4130	4140	4140	4130	55
218	20241122	145800	1741015725	4145	4145	4145	4145	50
219	20241122	145700	1740808475	4150	4110	4150	4110	1096
220	20241122	145600	1736277530	4110	4115	4115	4110	313
221	20241122	145500	1734990745	4110	4110	4110	4110	3
222	20241122	145400	1734978415	4110	4120	4125	4110	365
223	20241122	145300	1733474350	4125	4125	4125	4125	0
224	20241122	145200	1733474350	4125	4120	4125	4120	55
225	20241122	145100	1733247485	4125	4125	4125	4105	903
226	20241122	145000	1729539670	4135	4135	4135	4135	0
227	20241122	144900	1729539670	4135	4135	4135	4135	0
228	20241122	144800	1729539670	4135	4135	4135	4135	0
229	20241122	144700	1729539670	4135	4135	4135	4135	1
230	20241122	144600	1729535535	4105	4105	4105	4105	0
231	20241122	144500	1729535535	4105	4135	4135	4105	6627
232	20241122	144400	1702290260	4135	4135	4135	4135	88
233	20241122	144300	1701926380	4140	4140	4140	4140	0
234	20241122	144200	1701926380	4140	4145	4150	4140	192
235	20241122	144100	1701130825	4150	4130	4150	4130	3387
236	20241122	144000	1687097405	4130	4110	4130	4110	235
237	20241122	143900	1686131535	4110	4120	4130	4110	198
238	20241122	143800	1685316415	4110	4115	4115	4110	510
239	20241122	143700	1683220045	4115	4115	4115	4115	824
240	20241122	143600	1679829285	4115	4115	4115	4115	15
241	20241122	143500	1679767560	4125	4125	4125	4125	0
242	20241122	143400	1679767560	4125	4125	4125	4125	74
243	20241122	143300	1679462310	4125	4125	4125	4125	802
244	20241122	143200	1676154060	4115	4125	4125	4115	41
245	20241122	143100	1675985045	4125	4120	4125	4120	422
246	20241122	143000	1674246390	4120	4120	4120	4120	0
247	20241122	142900	1674246390	4120	4120	4120	4120	0
248	20241122	142800	1674246390	4120	4120	4120	4115	54
249	20241122	142700	1674024060	4120	4120	4120	4120	110
250	20241122	142600	1673570860	4115	4115	4115	4115	120
251	20241122	142500	1673077060	4115	4105	4115	4105	50
252	20241122	142400	1672871790	4105	4105	4105	4105	66
253	20241122	142300	1672600860	4105	4110	4110	4105	936
254	20241122	142200	1668754725	4110	4115	4115	4110	15
255	20241122	142100	1668693050	4115	4110	4120	4110	791
256	20241122	142000	1665438615	4105	4095	4105	4095	1498
257	20241122	141900	1659293470	4095	4085	4095	4085	381
258	20241122	141800	1657735215	4080	4080	4080	4080	10
259	20241122	141700	1657694415	4080	4080	4080	4080	0
260	20241122	141600	1657694415	4080	4080	4080	4080	0
261	20241122	141500	1657694415	4080	4080	4085	4080	1025
262	20241122	141400	1653511870	4085	4085	4085	4085	35
263	20241122	141300	1653368895	4080	4080	4080	4080	13
264	20241122	141200	1653315855	4080	4080	4080	4080	12
265	20241122	141100	1653266895	4080	4080	4080	4080	261
266	20241122	141000	1652202015	4100	4070	4100	4070	3515
267	20241122	140900	1637819180	4070	4075	4075	4070	15
268	20241122	140800	1637758105	4075	4075	4075	4075	1
269	20241122	140700	1637754030	4070	4075	4075	4070	511
270	20241122	140600	1635674255	4070	4070	4070	4070	101
271	20241122	140500	1635263185	4070	4070	4070	4070	0
272	20241122	140400	1635263185	4070	4070	4070	4070	20
273	20241122	140300	1635181785	4070	4070	4070	4070	367
274	20241122	140200	1633688095	4075	4075	4075	4075	0
275	20241122	140100	1633688095	4075	4075	4075	4075	0
276	20241122	140000	1633688095	4075	4070	4075	4070	1149
277	20241122	135900	1629010965	4070	4070	4075	4070	1052
278	20241122	135800	1624729320	4085	4085	4085	4085	2
279	20241122	135700	1624721150	4070	4070	4070	4070	326
280	20241122	135600	1623394330	4070	4075	4075	4070	1814
281	20241122	135500	1616008880	4090	4090	4090	4090	0
282	20241122	135400	1616008880	4090	4090	4090	4090	0
283	20241122	135300	1616008880	4090	4090	4090	4090	0
284	20241122	135200	1616008880	4090	4090	4090	4090	0
285	20241122	135100	1616008880	4090	4090	4090	4090	1
286	20241122	135000	1616004790	4090	4090	4090	4090	35
287	20241122	134900	1615861640	4080	4080	4080	4080	0
288	20241122	134800	1615861640	4080	4100	4105	4075	148
289	20241122	134700	1615258275	4090	4095	4105	4080	410
290	20241122	134600	1613580880	4100	4100	4100	4100	0
291	20241122	134500	1613580880	4100	4100	4100	4100	0
292	20241122	134400	1613580880	4100	4100	4100	4100	500
293	20241122	134300	1611530880	4100	4100	4100	4100	0
294	20241122	134200	1611530880	4100	4075	4100	4075	2001
295	20241122	134100	1603333670	4075	4075	4075	4075	3
296	20241122	134000	1603321445	4075	4075	4075	4075	0
297	20241122	133900	1603321445	4075	4075	4080	4075	155
298	20241122	133800	1602689320	4080	4080	4080	4080	0
299	20241122	133700	1602689320	4080	4080	4080	4080	1
300	20241122	133600	1602685240	4075	4075	4075	4075	7
301	20241122	133500	1602656715	4080	4080	4080	4080	11
302	20241122	133400	1602611835	4080	4080	4080	4080	35
303	20241122	133300	1602469035	4080	4080	4080	4080	2
304	20241122	133200	1602460875	4070	4070	4070	4070	0
305	20241122	133100	1602460875	4070	4070	4070	4070	0
306	20241122	133000	1602460875	4070	4070	4070	4070	0
307	20241122	132900	1602460875	4070	4070	4070	4070	10
308	20241122	132800	1602420175	4070	4070	4070	4070	19
309	20241122	132700	1602342845	4070	4070	4070	4070	0
310	20241122	132600	1602342845	4070	4070	4070	4070	574
311	20241122	132500	1600006665	4080	4080	4080	4080	253
312	20241122	132400	1598974425	4080	4080	4080	4080	0
313	20241122	132300	1598974425	4080	4080	4080	4080	34
314	20241122	132200	1598835705	4080	4080	4080	4080	50
315	20241122	132100	1598631705	4080	4080	4080	4080	2
316	20241122	132000	1598623545	4070	4070	4070	4070	0
317	20241122	131900	1598623545	4070	4080	4080	4070	2
318	20241122	131800	1598615395	4070	4070	4070	4070	100
319	20241122	131700	1598208395	4075	4075	4075	4075	636
320	20241122	131600	1595616695	4075	4075	4075	4075	65
321	20241122	131500	1595351820	4080	4080	4080	4080	0
322	20241122	131400	1595351820	4080	4080	4080	4080	0
323	20241122	131300	1595351820	4080	4080	4080	4080	147
324	20241122	131200	1594752060	4080	4080	4080	4080	0
325	20241122	131100	1594752060	4080	4080	4080	4080	40
326	20241122	131000	1594588860	4080	4085	4085	4080	200
327	20241122	130900	1593772825	4085	4085	4085	4085	0
328	20241122	130800	1593772825	4085	4085	4085	4085	0
329	20241122	130700	1593772825	4085	4085	4085	4085	915
330	20241122	130600	1590035050	4090	4090	4090	4090	0
331	20241122	130500	1590035050	4090	4090	4090	4090	692
332	20241122	130400	1587204770	4100	4100	4100	4100	0
333	20241122	130300	1587204770	4100	4100	4100	4100	501
334	20241122	130200	1585150670	4090	4090	4090	4090	224
335	20241122	130100	1584234510	4090	4090	4090	4090	326
336	20241122	130000	1582901170	4105	4095	4105	4095	374
337	20241122	125900	1581369540	4100	4100	4100	4100	16
338	20241122	125800	1581303940	4105	4105	4105	4105	10
339	20241122	125700	1581262890	4105	4110	4110	4105	184
340	20241122	125600	1580507130	4105	4100	4105	4100	237
341	20241122	125500	1579534455	4100	4100	4100	4100	356
342	20241122	125400	1578074855	4095	4095	4095	4095	309
343	20241122	125300	1576809500	4095	4085	4095	4085	3
344	20241122	125200	1576797225	4095	4095	4095	4095	503
345	20241122	125100	1574737440	4090	4085	4090	4085	298
346	20241122	125000	1573519965	4085	4080	4085	4080	280
347	20241122	124900	1572377560	4080	4080	4080	4080	2
348	20241122	124800	1572369400	4085	4080	4085	4080	13
349	20241122	124700	1572316310	4085	4085	4085	4085	1
350	20241122	124600	1572312225	4085	4085	4085	4085	8
351	20241122	124500	1572279545	4080	4080	4080	4080	0
352	20241122	124400	1572279545	4080	4080	4080	4080	150
353	20241122	124300	1571667545	4080	4080	4080	4080	60
354	20241122	124200	1571422745	4080	4080	4080	4080	8
355	20241122	124100	1571390105	4075	4075	4075	4075	0
356	20241122	124000	1571390105	4075	4075	4075	4075	1
357	20241122	123900	1571386030	4085	4085	4085	4085	110
358	20241122	123800	1570936680	4070	4070	4070	4070	245
359	20241122	123700	1569939530	4070	4075	4075	4070	10
360	20241122	123600	1569898795	4070	4070	4070	4070	260
361	20241122	123500	1568840595	4065	4065	4065	4065	17
362	20241122	123400	1568771490	4065	4065	4065	4065	300
363	20241122	123300	1567551990	4085	4060	4085	4055	353
364	20241122	123200	1566118015	4055	4060	4060	4055	833
365	20241122	123100	1562739900	4060	4080	4080	4060	1268
366	20241122	123000	1557590065	4080	4080	4080	4080	3
367	20241122	122900	1557577825	4065	4065	4065	4065	218
368	20241122	122800	1556691655	4065	4065	4065	4065	1
369	20241122	122700	1556687590	4065	4080	4080	4065	1856
370	20241122	122600	1549131460	4090	4090	4090	4090	0
371	20241122	122500	1549131460	4090	4080	4090	4080	178
372	20241122	122400	1548404870	4095	4095	4095	4090	119
373	20241122	122300	1547917570	4085	4085	4085	4085	0
374	20241122	122200	1547917570	4085	4085	4085	4085	200
375	20241122	122100	1547100570	4085	4100	4100	4085	2
376	20241122	122000	1547092385	4080	4085	4085	4075	1750
377	20241122	121900	1539951355	4105	4100	4105	4085	923
378	20241122	121800	1536174865	4100	4100	4100	4100	107
379	20241122	121700	1535736165	4100	4100	4100	4100	61
380	20241122	121600	1535486065	4100	4100	4100	4100	0
381	20241122	121500	1535486065	4100	4100	4100	4100	500
382	20241122	121400	1533436065	4095	4095	4095	4095	173
383	20241122	121300	1532727630	4095	4090	4095	4090	302
384	20241122	121200	1531491965	4085	4085	4085	4085	320
385	20241122	121100	1530184765	4085	4085	4085	4085	0
386	20241122	121000	1530184765	4085	4090	4090	4085	397
387	20241122	120900	1528562915	4085	4085	4085	4085	100
388	20241122	120800	1528154415	4095	4095	4095	4095	116
389	20241122	120700	1527679395	4095	4095	4095	4095	509
390	20241122	120600	1525595040	4100	4095	4100	4095	2
391	20241122	120500	1525586845	4095	4085	4095	4085	1039
392	20241122	120400	1521342190	4100	4100	4100	4100	15
393	20241122	120300	1521280690	4100	4100	4100	4100	1
394	20241122	120200	1521276590	4090	4090	4090	4090	0
395	20241122	120100	1521276590	4090	4090	4090	4090	22
396	20241122	120000	1521186610	4090	4090	4090	4090	1
397	20241122	115900	1521182520	4090	4090	4090	4090	9
398	20241122	115800	1521145710	4090	4090	4090	4090	120
399	20241122	115700	1520654910	4090	4095	4100	4090	496
400	20241122	115600	1518624460	4095	4080	4095	4080	1496
401	20241122	115500	1512520195	4100	4100	4100	4060	600
402	20241122	115400	1510080825	4100	4090	4100	4090	51
403	20241122	115300	1509871980	4095	4090	4095	4090	122
404	20241122	115200	1509372995	4065	4065	4085	4060	2064
405	20241122	115100	1500979720	4085	4080	4085	4055	7402
406	20241122	115000	1470832180	4075	4100	4105	4075	4
407	20241122	114900	1470815795	4105	4100	4105	4070	1783
408	20241122	114800	1463529460	4100	4095	4105	4095	115
409	20241122	114700	1463058505	4105	4095	4105	4095	10
410	20241122	114600	1463017545	4095	4105	4105	4090	290
411	20241122	114500	1461828500	4105	4100	4110	4095	1062
412	20241122	114400	1457478070	4110	4110	4110	4110	14
413	20241122	114300	1457420530	4115	4115	4115	4090	102
414	20241122	114200	1457003300	4090	4115	4115	4090	1020
415	20241122	114100	1452828230	4110	4105	4120	4100	1198
416	20241122	114000	1447912955	4105	4105	4105	4105	0
417	20241122	113900	1447912955	4105	4105	4105	4105	107
418	20241122	113800	1447473720	4120	4120	4120	4120	988
419	20241122	113700	1443403160	4125	4125	4125	4125	0
420	20241122	113600	1443403160	4125	4110	4125	4105	2232
421	20241122	113500	1434238875	4110	4120	4120	4110	418
422	20241122	113400	1432518850	4120	4120	4130	4120	1291
423	20241122	113300	1427199920	4125	4130	4130	4125	146
424	20241122	113200	1426597660	4135	4135	4135	4135	1
425	20241122	113100	1426593525	4135	4130	4135	4130	112
426	20241122	113000	1426130960	4140	4135	4140	4130	1906
427	20241122	112900	1418254295	4135	4135	4135	4135	219
428	20241122	112800	1417348730	4135	4135	4135	4135	0
429	20241122	112700	1417348730	4135	4135	4135	4130	56
430	20241122	112600	1417117200	4135	4135	4135	4135	70
431	20241122	112500	1416827750	4135	4135	4135	4135	0
432	20241122	112400	1416827750	4135	4135	4135	4135	15
433	20241122	112300	1416765725	4125	4125	4125	4125	953
434	20241122	112200	1412834600	4120	4125	4125	4120	307
435	20241122	112100	1411568355	4125	4125	4125	4125	0
436	20241122	112000	1411568355	4125	4125	4125	4125	0
437	20241122	111900	1411568355	4125	4115	4125	4115	201
438	20241122	111800	1410741230	4125	4115	4125	4110	1705
439	20241122	111700	1403730110	4125	4125	4125	4125	5
440	20241122	111600	1403709485	4115	4125	4125	4115	1111
441	20241122	111500	1399134140	4125	4125	4125	4120	705
442	20241122	111400	1396226620	4130	4130	4130	4130	692
443	20241122	111300	1393368660	4130	4130	4130	4130	1062
444	20241122	111200	1388982600	4135	4135	4135	4135	37
445	20241122	111100	1388829605	4135	4130	4135	4130	52
446	20241122	111000	1388614835	4130	4130	4130	4130	107
447	20241122	110900	1388172925	4135	4135	4135	4135	31
448	20241122	110800	1388044740	4135	4135	4135	4135	380
449	20241122	110700	1386473440	4135	4140	4140	4135	1911
450	20241122	110600	1378571285	4140	4155	4155	4140	7889
451	20241122	110500	1345842250	4160	4155	4160	4155	13
452	20241122	110400	1345788220	4155	4155	4155	4155	399
453	20241122	110300	1344130375	4160	4155	4160	4150	216
454	20241122	110200	1343233200	4150	4150	4150	4150	111
455	20241122	110100	1342772550	4155	4155	4155	4150	512
456	20241122	110000	1340647420	4150	4150	4150	4145	114
457	20241122	105900	1340174370	4150	4150	4150	4150	1029
458	20241122	105800	1335904020	4155	4155	4155	4155	235
459	20241122	105700	1334927595	4160	4160	4160	4160	118
460	20241122	105600	1334436715	4165	4165	4165	4165	2265
461	20241122	105500	1325002990	4170	4170	4170	4170	379
462	20241122	105400	1323422560	4170	4165	4170	4165	127
463	20241122	105300	1322893600	4160	4165	4170	4160	502
464	20241122	105200	1320800375	4165	4165	4165	4165	165
465	20241122	105100	1320113150	4155	4170	4170	4155	197
466	20241122	105000	1319294600	4155	4170	4170	4150	12
467	20241122	104900	1319244675	4150	4160	4170	4150	1578
468	20241122	104800	1312694380	4165	4170	4170	4165	322
469	20241122	104700	1311352040	4170	4165	4170	4150	509
470	20241122	104600	1309232010	4165	4155	4165	4155	386
471	20241122	104500	1307626050	4155	4155	4155	4145	140
472	20241122	104400	1307044650	4145	4155	4155	4145	291
473	20241122	104300	1305838445	4150	4145	4150	4145	66
474	20241122	104200	1305564625	4140	4140	4140	4140	821
475	20241122	104100	1302165685	4140	4150	4150	4140	1489
476	20241122	104000	1295996700	4150	4145	4165	4145	1129
477	20241122	103900	1291316920	4140	4175	4175	4140	7201
478	20241122	103800	1261330005	4175	4185	4185	4175	468
479	20241122	103700	1259375595	4175	4175	4175	4175	250
480	20241122	103600	1258331845	4175	4180	4185	4175	293
481	20241122	103500	1257107130	4180	4180	4190	4175	141
482	20241122	103400	1256517810	4190	4190	4190	4190	3
483	20241122	103300	1256505240	4195	4200	4200	4195	337
484	20241122	103200	1255091515	4175	4175	4200	4175	179
485	20241122	103100	1254343660	4200	4195	4200	4195	3960
486	20241122	103000	1237729410	4195	4180	4195	4175	1030
487	20241122	102900	1233418010	4180	4180	4180	4175	329
488	20241122	102800	1232044120	4175	4180	4180	4175	1936
489	20241122	102700	1223955765	4180	4185	4185	4180	1499
490	20241122	102600	1217682900	4190	4190	4190	4190	1020
491	20241122	102500	1213409100	4190	4190	4190	4190	584
492	20241122	102400	1210962140	4190	4195	4200	4190	589
493	20241122	102300	1208492265	4200	4200	4200	4200	1
494	20241122	102200	1208488065	4200	4200	4200	4200	51
495	20241122	102100	1208273865	4190	4195	4200	4190	867
496	20241122	102000	1204635440	4200	4200	4200	4195	415
497	20241122	101900	1202892465	4195	4200	4200	4195	142
498	20241122	101800	1202296275	4200	4190	4200	4190	2013
499	20241122	101700	1193846875	4195	4185	4195	4185	668
500	20241122	101600	1191045045	4190	4180	4190	4180	8178
501	20241122	101500	1156827905	4185	4190	4195	4180	1434
502	20241122	101400	1150826430	4195	4190	4195	4190	110
503	20241122	101300	1150365030	4195	4185	4200	4185	305
504	20241122	101200	1149088545	4200	4185	4200	4185	3861
505	20241122	101100	1132928870	4200	4185	4200	4185	724
506	20241122	101000	1129898765	4200	4195	4205	4185	193
507	20241122	100900	1129089885	4190	4200	4200	4185	936
508	20241122	100800	1125171050	4190	4205	4205	4190	736
509	20241122	100700	1122076920	4205	4195	4205	4185	5976
510	20241122	100600	1096987660	4205	4200	4205	4185	3816
511	20241122	100500	1080979605	4190	4190	4190	4190	961
512	20241122	100400	1076953015	4190	4200	4200	4190	315
513	20241122	100300	1075632820	4200	4195	4215	4195	1843
514	20241122	100200	1067892115	4195	4220	4220	4195	5434
515	20241122	100100	1045060085	4220	4235	4235	4220	921
516	20241122	100000	1041172010	4230	4240	4240	4230	2118
517	20241122	095900	1032200795	4240	4250	4250	4230	2827
518	20241122	095800	1020223115	4245	4245	4245	4240	1363
519	20241122	095700	1014439650	4240	4240	4245	4240	849
520	20241122	095600	1010839880	4240	4245	4250	4240	1828
521	20241122	095500	1003072895	4235	4250	4250	4230	1487
522	20241122	095400	996754845	4240	4230	4245	4230	1546
523	20241122	095300	990198310	4240	4250	4255	4225	11540
524	20241122	095200	941301560	4250	4245	4250	4240	3808
525	20241122	095100	925130965	4255	4245	4255	4240	2266
526	20241122	095000	915499320	4250	4235	4255	4230	17109
527	20241122	094900	842860700	4235	4225	4235	4225	7100
528	20241122	094800	812802225	4225	4215	4230	4215	22954
529	20241122	094700	715806750	4215	4195	4225	4195	10925
530	20241122	094600	669762715	4195	4195	4200	4190	1528
531	20241122	094500	663350125	4190	4200	4200	4190	2920
532	20241122	094400	651109760	4200	4195	4200	4195	1865
533	20241122	094300	643285505	4195	4215	4215	4195	2886
534	20241122	094200	631177385	4195	4215	4220	4195	4444
535	20241122	094100	612485115	4220	4205	4225	4205	4486
536	20241122	094000	593575485	4200	4195	4215	4195	2700
537	20241122	093900	582213670	4195	4185	4210	4185	10012
538	20241122	093800	540182340	4190	4185	4190	4180	2027
539	20241122	093700	531695915	4185	4200	4205	4185	2522
540	20241122	093600	521122475	4185	4165	4200	4165	29214
541	20241122	093500	398606930	4170	4160	4170	4150	4681
542	20241122	093400	379116795	4165	4155	4165	4150	2202
543	20241122	093300	369964510	4150	4130	4155	4130	6516
544	20241122	093200	342941310	4130	4120	4135	4120	3264
545	20241122	093100	329463415	4120	4105	4120	4105	5354
546	20241122	093000	307432735	4105	4105	4110	4105	554
547	20241122	092900	305157985	4105	4105	4110	4105	577
548	20241122	092800	302788400	4105	4105	4110	4105	949
549	20241122	092700	298890655	4105	4110	4120	4105	210
550	20241122	092600	298027540	4110	4110	4120	4110	1416
551	20241122	092500	292202630	4100	4100	4100	4100	6421
552	20241122	092400	265876530	4100	4110	4110	4100	487
553	20241122	092300	263879775	4110	4110	4110	4100	781
554	20241122	092200	260676075	4110	4115	4115	4100	1207
555	20241122	092100	255715640	4115	4105	4125	4105	5366
556	20241122	092000	233638310	4105	4085	4110	4085	3636
557	20241122	091900	218722990	4085	4090	4100	4080	1307
558	20241122	091800	213377890	4090	4080	4095	4060	5091
559	20241122	091700	192567555	4060	4060	4080	4060	1111
560	20241122	091600	188044030	4060	4065	4065	4060	1321
561	20241122	091500	182674195	4070	4065	4075	4065	844
562	20241122	091400	179238700	4070	4060	4070	4055	2334
563	20241122	091300	169751450	4065	4040	4080	4040	19387
564	20241122	091200	90985240	4035	4035	4045	4035	1088
565	20241122	091100	86594340	4040	4035	4055	4030	6348
566	20241122	091000	60930390	4035	4020	4035	4020	132
567	20241122	090900	60398035	4020	4015	4035	4015	2054
568	20241122	090800	52123590	4010	4025	4025	4010	19
569	20241122	090700	52047130	4025	4005	4025	4005	73
570	20241122	090600	51754725	4020	4020	4030	4020	3446
571	20241122	090500	37899190	4000	4010	4025	3990	1999
572	20241122	090400	29880415	4010	4010	4010	3985	39
573	20241122	090300	29724925	4010	4010	4010	4010	55
574	20241122	090200	29504375	4005	4005	4010	3985	1552
575	20241122	090100	23287620	4005	3975	4005	3965	5023
576	20241122	090000	3204490	3975	3960	3980	3960	809