KissMeData/036170/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	191700	121018470	955	955	955	955	2371
3	20231124	191600	121018470	955	955	955	955	0
4	20231124	191500	121018470	955	955	955	955	0
5	20231124	191400	121018470	955	955	955	955	0
6	20231124	191300	121018470	955	955	955	955	0
7	20231124	191200	121018470	955	955	955	955	0
8	20231124	191100	121018470	955	955	955	955	0
9	20231124	191000	121018470	955	955	955	955	0
10	20231124	190900	121018470	955	955	955	955	0
11	20231124	190800	121018470	955	955	955	955	0
12	20231124	190700	121018470	955	955	955	955	0
13	20231124	190600	121018470	955	955	955	955	0
14	20231124	190500	121018470	955	955	955	955	0
15	20231124	190400	121018470	955	955	955	955	0
16	20231124	190300	121018470	955	955	955	955	0
17	20231124	190200	121018470	955	955	955	955	0
18	20231124	190100	121018470	955	955	955	955	0
19	20231124	190000	121018470	955	955	955	955	0
20	20231124	185900	121018470	955	955	955	955	0
21	20231124	185800	121018470	955	955	955	955	0
22	20231124	185700	121018470	955	955	955	955	0
23	20231124	185600	121018470	955	955	955	955	0
24	20231124	185500	121018470	955	955	955	955	0
25	20231124	185400	121018470	955	955	955	955	0
26	20231124	185300	121018470	955	955	955	955	0
27	20231124	185200	121018470	955	955	955	955	0
28	20231124	185100	121018470	955	955	955	955	0
29	20231124	185000	121018470	955	955	955	955	0
30	20231124	184900	121018470	955	955	955	955	0
31	20231124	184800	121018470	955	955	955	955	0
32	20231124	184700	121018470	955	955	955	955	2371
33	20231124	184600	121018470	955	955	955	955	0
34	20231124	184500	121018470	955	955	955	955	0
35	20231124	184400	121018470	955	955	955	955	0
36	20231124	184300	121018470	955	955	955	955	0
37	20231124	184200	121018470	955	955	955	955	0
38	20231124	184100	121018470	955	955	955	955	0
39	20231124	184000	121018470	955	955	955	955	0
40	20231124	183900	121018470	955	955	955	955	0
41	20231124	183800	121018470	955	955	955	955	0
42	20231124	183700	121018470	955	955	955	955	0
43	20231124	183600	121018470	955	955	955	955	0
44	20231124	183500	121018470	955	955	955	955	0
45	20231124	183400	121018470	955	955	955	955	0
46	20231124	183300	121018470	955	955	955	955	0
47	20231124	183200	121018470	955	955	955	955	0
48	20231124	183100	121018470	955	955	955	955	0
49	20231124	183000	121018470	955	955	955	955	0
50	20231124	182900	121018470	955	955	955	955	0
51	20231124	182800	121018470	955	955	955	955	0
52	20231124	182700	121018470	955	955	955	955	0
53	20231124	182600	121018470	955	955	955	955	0
54	20231124	182500	121018470	955	955	955	955	0
55	20231124	182400	121018470	955	955	955	955	0
56	20231124	182300	121018470	955	955	955	955	0
57	20231124	182200	121018470	955	955	955	955	0
58	20231124	182100	121018470	955	955	955	955	0
59	20231124	182000	121018470	955	955	955	955	0
60	20231124	181900	121018470	955	955	955	955	0
61	20231124	181800	121018470	955	955	955	955	0
62	20231124	181700	121018470	955	955	955	955	2371
63	20231124	181600	121018470	955	955	955	955	0
64	20231124	181500	121018470	955	955	955	955	0
65	20231124	181400	121018470	955	955	955	955	0
66	20231124	181300	121018470	955	955	955	955	0
67	20231124	181200	121018470	955	955	955	955	0
68	20231124	181100	121018470	955	955	955	955	0
69	20231124	181000	121018470	955	955	955	955	0
70	20231124	180900	121018470	955	955	955	955	0
71	20231124	180800	121018470	955	955	955	955	0
72	20231124	180700	121018470	955	955	955	955	0
73	20231124	180600	121018470	955	955	955	955	0
74	20231124	180500	121018470	955	955	955	955	0
75	20231124	180400	121018470	955	955	955	955	0
76	20231124	180300	121018470	955	955	955	955	0
77	20231124	180200	121018470	955	955	955	955	0
78	20231124	180100	121018470	955	955	955	955	0
79	20231124	180000	121018470	955	955	955	955	0
80	20231124	175900	121018470	955	955	955	955	0
81	20231124	175800	121018470	955	955	955	955	0
82	20231124	175700	121018470	955	955	955	955	0
83	20231124	175600	121018470	955	955	955	955	0
84	20231124	175500	121018470	955	955	955	955	0
85	20231124	175400	121018470	955	955	955	955	0
86	20231124	175300	121018470	955	955	955	955	0
87	20231124	175200	121018470	955	955	955	955	0
88	20231124	175100	121018470	955	955	955	955	0
89	20231124	175000	121018470	955	955	955	955	0
90	20231124	174900	121018470	955	955	955	955	0
91	20231124	174800	121018470	955	955	955	955	0
92	20231124	174700	121018470	955	955	955	955	2371
93	20231124	174600	121018470	955	955	955	955	0
94	20231124	174500	121018470	955	955	955	955	0
95	20231124	174400	121018470	955	955	955	955	0
96	20231124	174300	121018470	955	955	955	955	0
97	20231124	174200	121018470	955	955	955	955	0
98	20231124	174100	121018470	955	955	955	955	0
99	20231124	174000	121018470	955	955	955	955	0
100	20231124	173900	121018470	955	955	955	955	0
101	20231124	173800	121018470	955	955	955	955	0
102	20231124	173700	121018470	955	955	955	955	0
103	20231124	173600	121018470	955	955	955	955	0
104	20231124	173500	121018470	955	955	955	955	0
105	20231124	173400	121018470	955	955	955	955	0
106	20231124	173300	121018470	955	955	955	955	0
107	20231124	173200	121018470	955	955	955	955	0
108	20231124	173100	121018470	955	955	955	955	0
109	20231124	173000	121018470	955	955	955	955	0
110	20231124	172900	121018470	955	955	955	955	0
111	20231124	172800	121018470	955	955	955	955	0
112	20231124	172700	121018470	955	955	955	955	0
113	20231124	172600	121018470	955	955	955	955	0
114	20231124	172500	121018470	955	955	955	955	0
115	20231124	172400	121018470	955	955	955	955	0
116	20231124	172300	121018470	955	955	955	955	0
117	20231124	172200	121018470	955	955	955	955	0
118	20231124	172100	121018470	955	955	955	955	0
119	20231124	172000	121018470	955	955	955	955	0
120	20231124	171900	121018470	955	955	955	955	0
121	20231124	171800	121018470	955	955	955	955	0
122	20231124	171700	121018470	955	955	955	955	2371
123	20231124	171600	121018470	955	955	955	955	0
124	20231124	171500	121018470	955	955	955	955	0
125	20231124	171400	121018470	955	955	955	955	0
126	20231124	171300	121018470	955	955	955	955	0
127	20231124	171200	121018470	955	955	955	955	0
128	20231124	171100	121018470	955	955	955	955	0
129	20231124	171000	121018470	955	955	955	955	0
130	20231124	170900	121018470	955	955	955	955	0
131	20231124	170800	121018470	955	955	955	955	0
132	20231124	170700	121018470	955	955	955	955	0
133	20231124	170600	121018470	955	955	955	955	0
134	20231124	170500	121018470	955	955	955	955	0
135	20231124	170400	121018470	955	955	955	955	0
136	20231124	170300	121018470	955	955	955	955	0
137	20231124	170200	121018470	955	955	955	955	0
138	20231124	170100	121018470	955	955	955	955	0
139	20231124	170000	121018470	955	955	955	955	0
140	20231124	165900	121018470	955	955	955	955	0
141	20231124	165800	121018470	955	955	955	955	0
142	20231124	165700	121018470	955	955	955	955	0
143	20231124	165600	121018470	955	955	955	955	0
144	20231124	165500	121018470	955	955	955	955	0
145	20231124	165400	121018470	955	955	955	955	0
146	20231124	165300	121018470	955	955	955	955	0
147	20231124	165200	121018470	955	955	955	955	0
148	20231124	165100	121018470	955	955	955	955	0
149	20231124	165000	121018470	955	955	955	955	0
150	20231124	164900	121018470	955	955	955	955	0
151	20231124	164800	121018470	955	955	955	955	0
152	20231124	164700	121018470	955	955	955	955	2371
153	20231124	164600	121018470	955	955	955	955	0
154	20231124	164500	121018470	955	955	955	955	0
155	20231124	164400	121018470	955	955	955	955	0
156	20231124	164300	121018470	955	955	955	955	0
157	20231124	164200	121018470	955	955	955	955	0
158	20231124	164100	121018470	955	955	955	955	0
159	20231124	164000	121018470	955	955	955	955	0
160	20231124	163900	121018470	955	955	955	955	0
161	20231124	163800	121018470	955	955	955	955	0
162	20231124	163700	121018470	955	955	955	955	0
163	20231124	163600	121018470	955	955	955	955	0
164	20231124	163500	121018470	955	955	955	955	0
165	20231124	163400	121018470	955	955	955	955	0
166	20231124	163300	121018470	955	955	955	955	0
167	20231124	163200	121018470	955	955	955	955	0
168	20231124	163100	121018470	955	955	955	955	0
169	20231124	163000	121018470	955	955	955	955	0
170	20231124	162900	121018470	955	955	955	955	0
171	20231124	162800	121018470	955	955	955	955	0
172	20231124	162700	121018470	955	955	955	955	0
173	20231124	162600	121018470	955	955	955	955	0
174	20231124	162500	121018470	955	955	955	955	0
175	20231124	162400	121018470	955	955	955	955	0
176	20231124	162300	121018470	955	955	955	955	0
177	20231124	162200	121018470	955	955	955	955	0
178	20231124	162100	121018470	955	955	955	955	0
179	20231124	162000	121018470	955	955	955	955	0
180	20231124	161900	121018470	955	955	955	955	0
181	20231124	161800	121018470	955	955	955	955	0
182	20231124	161700	121018470	955	955	955	955	2371
183	20231124	161600	121018470	955	955	955	955	0
184	20231124	161500	121018470	955	955	955	955	0
185	20231124	161400	121018470	955	955	955	955	0
186	20231124	161300	121018470	955	955	955	955	0
187	20231124	161200	121018470	955	955	955	955	0
188	20231124	161100	121018470	955	955	955	955	0
189	20231124	161000	121018470	955	955	955	955	0
190	20231124	160900	121018470	955	955	955	955	0
191	20231124	160800	121018470	955	955	955	955	0
192	20231124	160700	121018470	955	955	955	955	0
193	20231124	160600	121018470	955	955	955	955	0
194	20231124	160500	121018470	955	955	955	955	0
195	20231124	160400	121018470	955	955	955	955	0
196	20231124	160300	121018470	955	955	955	955	0
197	20231124	160200	121018470	955	955	955	955	0
198	20231124	160100	121018470	955	955	955	955	0
199	20231124	160000	121018470	955	955	955	955	0
200	20231124	155900	121018470	955	955	955	955	0
201	20231124	155800	121018470	955	955	955	955	0
202	20231124	155700	121018470	955	955	955	955	0
203	20231124	155600	121018470	955	955	955	955	0
204	20231124	155500	121018470	955	955	955	955	0
205	20231124	155400	121018470	955	955	955	955	0
206	20231124	155300	121018470	955	955	955	955	0
207	20231124	155200	121018470	955	955	955	955	0
208	20231124	155100	121018470	955	955	955	955	0
209	20231124	155000	121018470	955	955	955	955	0
210	20231124	154900	121018470	955	955	955	955	0
211	20231124	154800	121018470	955	955	955	955	0
212	20231124	154700	121018470	955	955	955	955	2371
213	20231124	154600	121018470	955	955	955	955	0
214	20231124	154500	121018470	955	955	955	955	0
215	20231124	154400	121018470	955	955	955	955	0
216	20231124	154300	121018470	955	955	955	955	0
217	20231124	154200	121018470	955	955	955	955	0
218	20231124	154100	121018470	955	955	955	955	0
219	20231124	154000	121018470	955	955	955	955	0
220	20231124	153900	121018470	955	955	955	955	0
221	20231124	153800	121018470	955	955	955	955	0
222	20231124	153700	121018470	955	955	955	955	0
223	20231124	153600	121018470	955	955	955	955	0
224	20231124	153500	121018470	955	955	955	955	0
225	20231124	153400	121018470	955	955	955	955	0
226	20231124	153300	121018470	955	955	955	955	0
227	20231124	153200	121018470	955	955	955	955	0
228	20231124	153100	121018470	955	955	955	955	0
229	20231124	153000	121018470	955	955	955	955	2371
230	20231124	152900	118754165	958	958	958	958	0
231	20231124	152800	118754165	958	958	958	958	0
232	20231124	152700	118754165	958	958	958	958	0
233	20231124	152600	118754165	958	958	958	958	0
234	20231124	152500	118754165	958	958	958	958	0
235	20231124	152400	118754165	958	958	958	958	0
236	20231124	152300	118754165	958	958	958	958	0
237	20231124	152200	118754165	958	958	958	958	0
238	20231124	152100	118754165	958	958	958	958	0
239	20231124	152000	118754165	958	958	958	958	0
240	20231124	151900	118754165	958	958	958	958	0
241	20231124	151800	118754165	958	958	958	958	0
242	20231124	151700	118754165	958	958	958	958	79
243	20231124	151600	118678483	959	959	959	959	0
244	20231124	151500	118678483	959	959	959	959	0
245	20231124	151400	118678483	959	959	959	959	0
246	20231124	151300	118678483	959	959	959	959	0
247	20231124	151200	118678483	959	959	959	959	79
248	20231124	151100	118602722	960	960	960	960	0
249	20231124	151000	118602722	960	960	960	960	0
250	20231124	150900	118602722	960	960	960	960	2
251	20231124	150800	118600802	955	959	959	955	1000
252	20231124	150700	117641990	960	959	960	959	49
253	20231124	150600	117594997	959	958	959	958	694
254	20231124	150500	116930140	959	959	959	959	0
255	20231124	150400	116930140	959	958	959	958	376
256	20231124	150300	116569867	958	958	958	958	0
257	20231124	150200	116569867	958	958	958	958	100
258	20231124	150100	116474067	958	958	958	958	0
259	20231124	150000	116474067	958	958	958	958	0
260	20231124	145900	116474067	958	958	958	958	0
261	20231124	145800	116474067	958	958	958	958	0
262	20231124	145700	116474067	958	958	958	958	0
263	20231124	145600	116474067	958	958	958	958	300
264	20231124	145500	116186667	960	960	960	960	0
265	20231124	145400	116186667	960	960	960	960	0
266	20231124	145300	116186667	960	960	960	960	1520
267	20231124	145200	114727467	959	959	959	959	155
268	20231124	145100	114578822	960	960	960	960	0
269	20231124	145000	114578822	960	960	960	960	0
270	20231124	144900	114578822	960	960	960	960	0
271	20231124	144800	114578822	960	956	960	956	600
272	20231124	144700	114004620	958	954	958	954	130
273	20231124	144600	113880200	959	959	959	959	0
274	20231124	144500	113880200	959	959	959	959	0
275	20231124	144400	113880200	959	959	959	959	0
276	20231124	144300	113880200	959	959	959	959	0
277	20231124	144200	113880200	959	959	959	959	0
278	20231124	144100	113880200	959	959	959	959	0
279	20231124	144000	113880200	959	959	959	959	0
280	20231124	143900	113880200	959	959	959	959	0
281	20231124	143800	113880200	959	959	959	959	0
282	20231124	143700	113880200	959	959	959	959	0
283	20231124	143600	113880200	959	959	959	959	0
284	20231124	143500	113880200	959	959	959	959	0
285	20231124	143400	113880200	959	959	959	959	0
286	20231124	143300	113880200	959	959	959	959	0
287	20231124	143200	113880200	959	959	959	959	0
288	20231124	143100	113880200	959	959	959	959	0
289	20231124	143000	113880200	959	959	959	959	0
290	20231124	142900	113880200	959	959	959	959	0
291	20231124	142800	113880200	959	959	959	959	0
292	20231124	142700	113880200	959	959	959	959	198
293	20231124	142600	113690318	959	959	959	959	0
294	20231124	142500	113690318	959	958	959	958	998
295	20231124	142400	112733742	958	958	958	958	0
296	20231124	142300	112733742	958	958	958	958	0
297	20231124	142200	112733742	958	958	958	958	0
298	20231124	142100	112733742	958	957	958	957	5000
299	20231124	142000	107946957	958	958	958	958	0
300	20231124	141900	107946957	958	958	958	958	0
301	20231124	141800	107946957	958	958	958	958	0
302	20231124	141700	107946957	958	958	958	958	2
303	20231124	141600	107945041	950	958	958	950	4013
304	20231124	141500	104129428	958	958	958	958	0
305	20231124	141400	104129428	958	958	958	958	0
306	20231124	141300	104129428	958	958	958	958	0
307	20231124	141200	104129428	958	958	958	958	0
308	20231124	141100	104129428	958	958	958	958	0
309	20231124	141000	104129428	958	958	958	958	0
310	20231124	140900	104129428	958	958	958	958	0
311	20231124	140800	104129428	958	958	958	958	5
312	20231124	140700	104124638	955	955	955	955	0
313	20231124	140600	104124638	955	955	955	955	1
314	20231124	140500	104123683	955	955	955	955	0
315	20231124	140400	104123683	955	955	955	955	0
316	20231124	140300	104123683	955	955	955	955	0
317	20231124	140200	104123683	955	955	955	955	0
318	20231124	140100	104123683	955	956	956	955	4020
319	20231124	140000	100280583	955	955	955	955	20
320	20231124	135900	100261483	956	956	956	956	0
321	20231124	135800	100261483	956	956	956	956	0
322	20231124	135700	100261483	956	956	956	956	10
323	20231124	135600	100251923	956	956	956	956	0
324	20231124	135500	100251923	956	956	956	956	5
325	20231124	135400	100247143	956	956	956	956	0
326	20231124	135300	100247143	956	956	956	956	0
327	20231124	135200	100247143	956	956	956	956	0
328	20231124	135100	100247143	956	956	956	956	0
329	20231124	135000	100247143	956	956	956	956	0
330	20231124	134900	100247143	956	956	956	956	0
331	20231124	134800	100247143	956	956	956	956	0
332	20231124	134700	100247143	956	955	956	955	2
333	20231124	134600	100245232	955	955	955	955	0
334	20231124	134500	100245232	955	955	955	955	0
335	20231124	134400	100245232	955	951	956	951	14017
336	20231124	134300	86854432	951	951	951	951	69
337	20231124	134200	86788813	951	951	951	951	0
338	20231124	134100	86788813	951	951	951	951	0
339	20231124	134000	86788813	951	951	951	951	5
340	20231124	133900	86784058	951	951	951	951	0
341	20231124	133800	86784058	951	951	951	951	2
342	20231124	133700	86782156	950	950	950	950	0
343	20231124	133600	86782156	950	950	950	950	0
344	20231124	133500	86782156	950	950	950	950	2
345	20231124	133400	86780256	950	950	950	950	34
346	20231124	133300	86747956	950	950	950	950	34
347	20231124	133200	86715656	950	950	950	950	933
348	20231124	133100	85829306	951	951	951	951	0
349	20231124	133000	85829306	951	951	951	951	1
350	20231124	132900	85828355	950	950	950	950	0
351	20231124	132800	85828355	950	950	950	950	28
352	20231124	132700	85801755	952	950	952	950	1086
353	20231124	132600	84767990	950	951	952	950	1037
354	20231124	132500	83780837	951	951	951	951	0
355	20231124	132400	83780837	951	951	951	951	0
356	20231124	132300	83780837	951	951	951	951	48
357	20231124	132200	83735189	952	952	952	952	0
358	20231124	132100	83735189	952	952	952	952	0
359	20231124	132000	83735189	952	952	952	952	0
360	20231124	131900	83735189	952	949	952	949	3075
361	20231124	131800	80811014	949	948	949	948	1148
362	20231124	131700	79721596	948	949	949	948	919
363	20231124	131600	78849497	949	949	949	949	0
364	20231124	131500	78849497	949	949	949	949	0
365	20231124	131400	78849497	949	949	949	949	0
366	20231124	131300	78849497	949	949	949	949	0
367	20231124	131200	78849497	949	949	949	949	0
368	20231124	131100	78849497	949	949	949	949	1097
369	20231124	131000	77808444	949	950	950	949	1037
370	20231124	130900	76823331	953	953	953	953	1793
371	20231124	130800	75114602	954	954	954	954	0
372	20231124	130700	75114602	954	954	954	954	0
373	20231124	130600	75114602	954	954	954	954	0
374	20231124	130500	75114602	954	954	954	954	0
375	20231124	130400	75114602	954	954	954	954	0
376	20231124	130300	75114602	954	954	954	954	0
377	20231124	130200	75114602	954	954	954	954	0
378	20231124	130100	75114602	954	954	954	954	0
379	20231124	130000	75114602	954	954	954	954	0
380	20231124	125900	75114602	954	954	954	954	0
381	20231124	125800	75114602	954	954	954	954	0
382	20231124	125700	75114602	954	954	954	954	2
383	20231124	125600	75112694	949	949	949	949	0
384	20231124	125500	75112694	949	949	949	949	0
385	20231124	125400	75112694	949	949	949	949	0
386	20231124	125300	75112694	949	949	949	949	896
387	20231124	125200	74262390	949	949	949	949	0
388	20231124	125100	74262390	949	951	951	949	455
389	20231124	125000	73830241	955	955	955	955	1
390	20231124	124900	73829286	950	951	951	950	1165
391	20231124	124800	72722030	955	955	955	955	0
392	20231124	124700	72722030	955	955	955	955	0
393	20231124	124600	72722030	955	955	955	955	0
394	20231124	124500	72722030	955	955	955	955	0
395	20231124	124400	72722030	955	955	955	955	0
396	20231124	124300	72722030	955	951	955	951	2
397	20231124	124200	72720124	955	955	955	955	0
398	20231124	124100	72720124	955	955	955	955	0
399	20231124	124000	72720124	955	955	955	955	0
400	20231124	123900	72720124	955	955	955	955	0
401	20231124	123800	72720124	955	955	955	955	0
402	20231124	123700	72720124	955	955	955	955	1
403	20231124	123600	72719169	954	954	954	954	0
404	20231124	123500	72719169	954	954	954	954	0
405	20231124	123400	72719169	954	951	954	951	1493
406	20231124	123300	71296326	950	949	950	949	207
407	20231124	123200	71099783	949	949	949	949	0
408	20231124	123100	71099783	949	949	949	949	0
409	20231124	123000	71099783	949	949	949	949	0
410	20231124	122900	71099783	949	949	949	949	0
411	20231124	122800	71099783	949	949	949	949	0
412	20231124	122700	71099783	949	949	949	949	0
413	20231124	122600	71099783	949	949	949	949	0
414	20231124	122500	71099783	949	949	949	949	0
415	20231124	122400	71099783	949	949	949	949	8
416	20231124	122300	71092191	950	950	950	950	0
417	20231124	122200	71092191	950	950	950	950	0
418	20231124	122100	71092191	950	950	950	950	0
419	20231124	122000	71092191	950	950	950	950	1
420	20231124	121900	71091241	951	951	951	951	81
421	20231124	121800	71014210	951	951	951	951	2
422	20231124	121700	71012308	947	947	947	947	0
423	20231124	121600	71012308	947	947	947	947	0
424	20231124	121500	71012308	947	947	947	947	3
425	20231124	121400	71009467	951	947	951	947	502
426	20231124	121300	70534065	951	951	951	951	0
427	20231124	121200	70534065	951	951	951	951	0
428	20231124	121100	70534065	951	951	951	951	0
429	20231124	121000	70534065	951	947	951	947	501
430	20231124	120900	70059614	947	947	947	947	0
431	20231124	120800	70059614	947	947	947	947	0
432	20231124	120700	70059614	947	947	947	947	0
433	20231124	120600	70059614	947	947	947	947	0
434	20231124	120500	70059614	947	947	947	947	0
435	20231124	120400	70059614	947	947	947	947	0
436	20231124	120300	70059614	947	947	947	947	0
437	20231124	120200	70059614	947	947	947	947	0
438	20231124	120100	70059614	947	947	947	947	0
439	20231124	120000	70059614	947	947	947	947	0
440	20231124	115900	70059614	947	947	947	947	0
441	20231124	115800	70059614	947	947	947	947	0
442	20231124	115700	70059614	947	947	947	947	890
443	20231124	115600	69216784	947	947	947	947	210
444	20231124	115500	69017914	947	947	947	947	0
445	20231124	115400	69017914	947	947	947	947	0
446	20231124	115300	69017914	947	947	947	947	0
447	20231124	115200	69017914	947	947	947	947	1
448	20231124	115100	69016967	947	947	947	947	0
449	20231124	115000	69016967	947	948	948	947	2409
450	20231124	114900	66735643	954	948	954	948	10
451	20231124	114800	66726157	948	948	948	948	100
452	20231124	114700	66631357	948	951	954	948	140
453	20231124	114600	66498264	948	948	948	948	0
454	20231124	114500	66498264	948	948	948	948	0
455	20231124	114400	66498264	948	948	948	948	100
456	20231124	114300	66403464	949	949	949	949	0
457	20231124	114200	66403464	949	949	949	949	0
458	20231124	114100	66403464	949	949	949	949	1150
459	20231124	114000	65312114	950	950	950	950	2117
460	20231124	113900	63300964	951	952	952	951	2827
461	20231124	113800	60611454	954	954	954	954	7
462	20231124	113700	60604776	954	954	954	954	0
463	20231124	113600	60604776	954	954	954	954	0
464	20231124	113500	60604776	954	954	954	954	0
465	20231124	113400	60604776	954	954	954	954	0
466	20231124	113300	60604776	954	954	954	954	8
467	20231124	113200	60597144	954	954	954	954	0
468	20231124	113100	60597144	954	954	954	954	1
469	20231124	113000	60596190	952	952	952	952	0
470	20231124	112900	60596190	952	952	952	952	0
471	20231124	112800	60596190	952	952	952	952	0
472	20231124	112700	60596190	952	952	952	952	0
473	20231124	112600	60596190	952	952	952	952	0
474	20231124	112500	60596190	952	952	952	952	0
475	20231124	112400	60596190	952	952	952	952	1000
476	20231124	112300	59644190	952	952	952	952	0
477	20231124	112200	59644190	952	952	952	952	0
478	20231124	112100	59644190	952	952	952	952	0
479	20231124	112000	59644190	952	952	952	952	0
480	20231124	111900	59644190	952	952	952	952	100
481	20231124	111800	59548990	955	955	955	955	0
482	20231124	111700	59548990	955	955	955	955	0
483	20231124	111600	59548990	955	955	955	955	20
484	20231124	111500	59529890	952	952	952	952	0
485	20231124	111400	59529890	952	952	952	952	0
486	20231124	111300	59529890	952	952	952	952	0
487	20231124	111200	59529890	952	952	952	952	0
488	20231124	111100	59529890	952	952	952	952	100
489	20231124	111000	59434690	952	952	952	952	0
490	20231124	110900	59434690	952	952	952	952	1
491	20231124	110800	59433738	951	951	951	951	0
492	20231124	110700	59433738	951	951	951	951	0
493	20231124	110600	59433738	951	951	951	951	0
494	20231124	110500	59433738	951	951	951	951	0
495	20231124	110400	59433738	951	951	951	951	0
496	20231124	110300	59433738	951	951	951	951	0
497	20231124	110200	59433738	951	951	951	951	0
498	20231124	110100	59433738	951	951	951	951	0
499	20231124	110000	59433738	951	951	951	951	0
500	20231124	105900	59433738	951	951	951	951	250
501	20231124	105800	59195988	951	951	951	951	0
502	20231124	105700	59195988	951	951	951	951	0
503	20231124	105600	59195988	951	951	951	951	0
504	20231124	105500	59195988	951	951	951	951	1146
505	20231124	105400	58106142	957	957	957	957	1146
506	20231124	105300	57009420	950	951	951	950	2500
507	20231124	105200	54634321	960	960	960	960	0
508	20231124	105100	54634321	960	960	960	960	0
509	20231124	105000	54634321	960	960	960	960	0
510	20231124	104900	54634321	960	960	960	960	0
511	20231124	104800	54634321	960	960	960	960	0
512	20231124	104700	54634321	960	960	960	960	0
513	20231124	104600	54634321	960	960	960	960	0
514	20231124	104500	54634321	960	960	960	960	0
515	20231124	104400	54634321	960	960	960	960	0
516	20231124	104300	54634321	960	960	960	960	0
517	20231124	104200	54634321	960	958	960	958	2
518	20231124	104100	54632403	953	951	953	951	147
519	20231124	104000	54492558	953	953	953	953	0
520	20231124	103900	54492558	953	953	953	953	0
521	20231124	103800	54492558	953	953	953	953	0
522	20231124	103700	54492558	953	953	953	953	0
523	20231124	103600	54492558	953	953	953	953	0
524	20231124	103500	54492558	953	953	953	953	0
525	20231124	103400	54492558	953	953	953	953	0
526	20231124	103300	54492558	953	953	953	953	0
527	20231124	103200	54492558	953	953	953	953	201
528	20231124	103100	54301005	950	950	950	950	0
529	20231124	103000	54301005	950	950	950	950	244
530	20231124	102900	54069205	949	949	949	949	0
531	20231124	102800	54069205	949	951	951	949	200
532	20231124	102700	53879216	953	952	953	950	12510
533	20231124	102600	41990678	951	951	951	951	0
534	20231124	102500	41990678	951	952	952	951	4070
535	20231124	102400	38120038	951	951	951	951	0
536	20231124	102300	38120038	951	951	951	951	0
537	20231124	102200	38120038	951	954	954	951	1930
538	20231124	102100	36284083	960	960	960	960	5
539	20231124	102000	36279283	960	960	960	960	0
540	20231124	101900	36279283	960	960	960	960	0
541	20231124	101800	36279283	960	960	960	960	24
542	20231124	101700	36256243	961	961	961	961	0
543	20231124	101600	36256243	961	961	961	961	0
544	20231124	101500	36256243	961	961	961	961	0
545	20231124	101400	36256243	961	961	961	961	0
546	20231124	101300	36256243	961	961	961	961	0
547	20231124	101200	36256243	961	961	961	961	0
548	20231124	101100	36256243	961	961	961	961	4
549	20231124	101000	36252399	961	961	961	961	3
550	20231124	100900	36249516	961	955	961	951	6701
551	20231124	100800	29874495	955	955	955	955	0
552	20231124	100700	29874495	955	955	955	955	0
553	20231124	100600	29874495	955	955	955	955	0
554	20231124	100500	29874495	955	956	956	955	1000
555	20231124	100400	28919429	965	965	965	965	0
556	20231124	100300	28919429	965	965	965	965	0
557	20231124	100200	28919429	965	965	965	965	880
558	20231124	100100	28070229	965	965	965	965	0
559	20231124	100000	28070229	965	965	965	965	7
560	20231124	095900	28063474	965	965	965	965	0
561	20231124	095800	28063474	965	963	965	963	100
562	20231124	095700	27967155	955	955	955	955	0
563	20231124	095600	27967155	955	955	955	955	0
564	20231124	095500	27967155	955	955	955	955	0
565	20231124	095400	27967155	955	957	957	955	3220
566	20231124	095300	24888992	956	956	956	956	1000
567	20231124	095200	23932992	965	965	965	965	600
568	20231124	095100	23353992	956	956	956	956	0
569	20231124	095000	23353992	956	956	956	956	0
570	20231124	094900	23353992	956	956	956	956	503
571	20231124	094800	22873124	957	957	957	957	0
572	20231124	094700	22873124	957	959	959	957	5000
573	20231124	094600	18084087	957	971	971	957	921
574	20231124	094500	17201229	965	965	965	965	90
575	20231124	094400	17114379	965	965	965	965	0
576	20231124	094300	17114379	965	965	965	965	659
577	20231124	094200	16478444	965	965	965	965	1
578	20231124	094100	16477479	976	976	976	976	0
579	20231124	094000	16477479	976	976	976	976	0
580	20231124	093900	16477479	976	976	976	976	0
581	20231124	093800	16477479	976	976	976	976	0
582	20231124	093700	16477479	976	976	976	976	0
583	20231124	093600	16477479	976	976	976	967	17
584	20231124	093500	16460896	976	976	976	976	1
585	20231124	093400	16459920	977	979	980	969	17
586	20231124	093300	16443287	979	979	979	979	0
587	20231124	093200	16443287	979	971	979	971	501
588	20231124	093100	15956808	979	977	980	977	230
589	20231124	093000	15731445	978	973	978	967	10153
590	20231124	092900	5829208	973	974	974	965	27
591	20231124	092800	5802993	965	971	976	965	110
592	20231124	092700	5696015	963	967	967	963	402
593	20231124	092600	5307287	969	969	969	969	0
594	20231124	092500	5307287	969	979	979	969	6
595	20231124	092400	5301445	971	969	981	969	168
596	20231124	092300	5138083	961	960	981	960	199
597	20231124	092200	4945452	960	961	961	960	4029
598	20231124	092100	1074584	962	962	962	962	198
599	20231124	092000	884108	962	963	963	962	340
600	20231124	091900	556921	963	966	966	963	83
601	20231124	091800	476933	966	966	966	966	0
602	20231124	091700	476933	966	966	966	966	33
603	20231124	091600	445055	969	969	975	969	134
604	20231124	091500	315036	969	969	969	969	0
605	20231124	091400	315036	969	969	969	969	0
606	20231124	091300	315036	969	969	969	969	3
607	20231124	091200	312129	971	971	971	971	0
608	20231124	091100	312129	971	971	971	971	0
609	20231124	091000	312129	971	965	971	965	11
610	20231124	090900	301471	967	970	982	967	107
611	20231124	090800	197108	961	966	971	961	60
612	20231124	090700	138944	963	963	963	963	0
613	20231124	090600	138944	963	963	963	963	43
614	20231124	090500	97535	965	965	965	965	0
615	20231124	090400	97535	965	965	965	965	0
616	20231124	090300	97535	965	965	965	965	66
617	20231124	090200	33845	967	967	967	967	0
618	20231124	090100	33845	967	967	967	967	0
619	20231124	090000	33845	967	967	967	967	35