KissMeData/035890/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	191700	276181988	1365	1365	1365	1365	8840
3	20231124	191600	276181988	1365	1365	1365	1365	0
4	20231124	191500	276181988	1365	1365	1365	1365	0
5	20231124	191400	276181988	1365	1365	1365	1365	0
6	20231124	191300	276181988	1365	1365	1365	1365	0
7	20231124	191200	276181988	1365	1365	1365	1365	0
8	20231124	191100	276181988	1365	1365	1365	1365	0
9	20231124	191000	276181988	1365	1365	1365	1365	0
10	20231124	190900	276181988	1365	1365	1365	1365	0
11	20231124	190800	276181988	1365	1365	1365	1365	0
12	20231124	190700	276181988	1365	1365	1365	1365	0
13	20231124	190600	276181988	1365	1365	1365	1365	0
14	20231124	190500	276181988	1365	1365	1365	1365	0
15	20231124	190400	276181988	1365	1365	1365	1365	0
16	20231124	190300	276181988	1365	1365	1365	1365	0
17	20231124	190200	276181988	1365	1365	1365	1365	0
18	20231124	190100	276181988	1365	1365	1365	1365	0
19	20231124	190000	276181988	1365	1365	1365	1365	0
20	20231124	185900	276181988	1365	1365	1365	1365	0
21	20231124	185800	276181988	1365	1365	1365	1365	0
22	20231124	185700	276181988	1365	1365	1365	1365	0
23	20231124	185600	276181988	1365	1365	1365	1365	0
24	20231124	185500	276181988	1365	1365	1365	1365	0
25	20231124	185400	276181988	1365	1365	1365	1365	0
26	20231124	185300	276181988	1365	1365	1365	1365	0
27	20231124	185200	276181988	1365	1365	1365	1365	0
28	20231124	185100	276181988	1365	1365	1365	1365	0
29	20231124	185000	276181988	1365	1365	1365	1365	0
30	20231124	184900	276181988	1365	1365	1365	1365	0
31	20231124	184800	276181988	1365	1365	1365	1365	0
32	20231124	184700	276181988	1365	1365	1365	1365	8840
33	20231124	184600	276181988	1365	1365	1365	1365	0
34	20231124	184500	276181988	1365	1365	1365	1365	0
35	20231124	184400	276181988	1365	1365	1365	1365	0
36	20231124	184300	276181988	1365	1365	1365	1365	0
37	20231124	184200	276181988	1365	1365	1365	1365	0
38	20231124	184100	276181988	1365	1365	1365	1365	0
39	20231124	184000	276181988	1365	1365	1365	1365	0
40	20231124	183900	276181988	1365	1365	1365	1365	0
41	20231124	183800	276181988	1365	1365	1365	1365	0
42	20231124	183700	276181988	1365	1365	1365	1365	0
43	20231124	183600	276181988	1365	1365	1365	1365	0
44	20231124	183500	276181988	1365	1365	1365	1365	0
45	20231124	183400	276181988	1365	1365	1365	1365	0
46	20231124	183300	276181988	1365	1365	1365	1365	0
47	20231124	183200	276181988	1365	1365	1365	1365	0
48	20231124	183100	276181988	1365	1365	1365	1365	0
49	20231124	183000	276181988	1365	1365	1365	1365	0
50	20231124	182900	276181988	1365	1365	1365	1365	0
51	20231124	182800	276181988	1365	1365	1365	1365	0
52	20231124	182700	276181988	1365	1365	1365	1365	0
53	20231124	182600	276181988	1365	1365	1365	1365	0
54	20231124	182500	276181988	1365	1365	1365	1365	0
55	20231124	182400	276181988	1365	1365	1365	1365	0
56	20231124	182300	276181988	1365	1365	1365	1365	0
57	20231124	182200	276181988	1365	1365	1365	1365	0
58	20231124	182100	276181988	1365	1365	1365	1365	0
59	20231124	182000	276181988	1365	1365	1365	1365	0
60	20231124	181900	276181988	1365	1365	1365	1365	0
61	20231124	181800	276181988	1365	1365	1365	1365	0
62	20231124	181700	276181988	1365	1365	1365	1365	8840
63	20231124	181600	276181988	1365	1365	1365	1365	0
64	20231124	181500	276181988	1365	1365	1365	1365	0
65	20231124	181400	276181988	1365	1365	1365	1365	0
66	20231124	181300	276181988	1365	1365	1365	1365	0
67	20231124	181200	276181988	1365	1365	1365	1365	0
68	20231124	181100	276181988	1365	1365	1365	1365	0
69	20231124	181000	276181988	1365	1365	1365	1365	0
70	20231124	180900	276181988	1365	1365	1365	1365	0
71	20231124	180800	276181988	1365	1365	1365	1365	0
72	20231124	180700	276181988	1365	1365	1365	1365	0
73	20231124	180600	276181988	1365	1365	1365	1365	0
74	20231124	180500	276181988	1365	1365	1365	1365	0
75	20231124	180400	276181988	1365	1365	1365	1365	0
76	20231124	180300	276181988	1365	1365	1365	1365	0
77	20231124	180200	276181988	1365	1365	1365	1365	0
78	20231124	180100	276181988	1365	1365	1365	1365	0
79	20231124	180000	276181988	1365	1365	1365	1365	0
80	20231124	175900	276181988	1365	1365	1365	1365	0
81	20231124	175800	276181988	1365	1365	1365	1365	0
82	20231124	175700	276181988	1365	1365	1365	1365	0
83	20231124	175600	276181988	1365	1365	1365	1365	0
84	20231124	175500	276181988	1365	1365	1365	1365	0
85	20231124	175400	276181988	1365	1365	1365	1365	0
86	20231124	175300	276181988	1365	1365	1365	1365	0
87	20231124	175200	276181988	1365	1365	1365	1365	0
88	20231124	175100	276181988	1365	1365	1365	1365	0
89	20231124	175000	276181988	1365	1365	1365	1365	0
90	20231124	174900	276181988	1365	1365	1365	1365	0
91	20231124	174800	276181988	1365	1365	1365	1365	0
92	20231124	174700	276181988	1365	1365	1365	1365	8840
93	20231124	174600	276181988	1365	1365	1365	1365	0
94	20231124	174500	276181988	1365	1365	1365	1365	0
95	20231124	174400	276181988	1365	1365	1365	1365	0
96	20231124	174300	276181988	1365	1365	1365	1365	0
97	20231124	174200	276181988	1365	1365	1365	1365	0
98	20231124	174100	276181988	1365	1365	1365	1365	0
99	20231124	174000	276181988	1365	1365	1365	1365	0
100	20231124	173900	276181988	1365	1365	1365	1365	0
101	20231124	173800	276181988	1365	1365	1365	1365	0
102	20231124	173700	276181988	1365	1365	1365	1365	0
103	20231124	173600	276181988	1365	1365	1365	1365	0
104	20231124	173500	276181988	1365	1365	1365	1365	0
105	20231124	173400	276181988	1365	1365	1365	1365	0
106	20231124	173300	276181988	1365	1365	1365	1365	0
107	20231124	173200	276181988	1365	1365	1365	1365	0
108	20231124	173100	276181988	1365	1365	1365	1365	0
109	20231124	173000	276181988	1365	1365	1365	1365	0
110	20231124	172900	276181988	1365	1365	1365	1365	0
111	20231124	172800	276181988	1365	1365	1365	1365	0
112	20231124	172700	276181988	1365	1365	1365	1365	0
113	20231124	172600	276181988	1365	1365	1365	1365	0
114	20231124	172500	276181988	1365	1365	1365	1365	0
115	20231124	172400	276181988	1365	1365	1365	1365	0
116	20231124	172300	276181988	1365	1365	1365	1365	0
117	20231124	172200	276181988	1365	1365	1365	1365	0
118	20231124	172100	276181988	1365	1365	1365	1365	0
119	20231124	172000	276181988	1365	1365	1365	1365	0
120	20231124	171900	276181988	1365	1365	1365	1365	0
121	20231124	171800	276181988	1365	1365	1365	1365	0
122	20231124	171700	276181988	1365	1365	1365	1365	8840
123	20231124	171600	276181988	1365	1365	1365	1365	0
124	20231124	171500	276181988	1365	1365	1365	1365	0
125	20231124	171400	276181988	1365	1365	1365	1365	0
126	20231124	171300	276181988	1365	1365	1365	1365	0
127	20231124	171200	276181988	1365	1365	1365	1365	0
128	20231124	171100	276181988	1365	1365	1365	1365	0
129	20231124	171000	276181988	1365	1365	1365	1365	0
130	20231124	170900	276181988	1365	1365	1365	1365	0
131	20231124	170800	276181988	1365	1365	1365	1365	0
132	20231124	170700	276181988	1365	1365	1365	1365	0
133	20231124	170600	276181988	1365	1365	1365	1365	0
134	20231124	170500	276181988	1365	1365	1365	1365	0
135	20231124	170400	276181988	1365	1365	1365	1365	0
136	20231124	170300	276181988	1365	1365	1365	1365	0
137	20231124	170200	276181988	1365	1365	1365	1365	0
138	20231124	170100	276181988	1365	1365	1365	1365	0
139	20231124	170000	276181988	1365	1365	1365	1365	0
140	20231124	165900	276181988	1365	1365	1365	1365	0
141	20231124	165800	276181988	1365	1365	1365	1365	0
142	20231124	165700	276181988	1365	1365	1365	1365	0
143	20231124	165600	276181988	1365	1365	1365	1365	0
144	20231124	165500	276181988	1365	1365	1365	1365	0
145	20231124	165400	276181988	1365	1365	1365	1365	0
146	20231124	165300	276181988	1365	1365	1365	1365	0
147	20231124	165200	276181988	1365	1365	1365	1365	0
148	20231124	165100	276181988	1365	1365	1365	1365	0
149	20231124	165000	276181988	1365	1365	1365	1365	0
150	20231124	164900	276181988	1365	1365	1365	1365	0
151	20231124	164800	276181988	1365	1365	1365	1365	0
152	20231124	164700	276181988	1365	1365	1365	1365	8840
153	20231124	164600	276181988	1365	1365	1365	1365	0
154	20231124	164500	276181988	1365	1365	1365	1365	0
155	20231124	164400	276181988	1365	1365	1365	1365	0
156	20231124	164300	276181988	1365	1365	1365	1365	0
157	20231124	164200	276181988	1365	1365	1365	1365	0
158	20231124	164100	276181988	1365	1365	1365	1365	0
159	20231124	164000	276181988	1365	1365	1365	1365	0
160	20231124	163900	276181988	1365	1365	1365	1365	0
161	20231124	163800	276181988	1365	1365	1365	1365	0
162	20231124	163700	276181988	1365	1365	1365	1365	0
163	20231124	163600	276181988	1365	1365	1365	1365	0
164	20231124	163500	276181988	1365	1365	1365	1365	0
165	20231124	163400	276181988	1365	1365	1365	1365	0
166	20231124	163300	276181988	1365	1365	1365	1365	0
167	20231124	163200	276181988	1365	1365	1365	1365	0
168	20231124	163100	276181988	1365	1365	1365	1365	0
169	20231124	163000	276181988	1365	1365	1365	1365	0
170	20231124	162900	276181988	1365	1365	1365	1365	0
171	20231124	162800	276181988	1365	1365	1365	1365	0
172	20231124	162700	276181988	1365	1365	1365	1365	0
173	20231124	162600	276181988	1365	1365	1365	1365	0
174	20231124	162500	276181988	1365	1365	1365	1365	0
175	20231124	162400	276181988	1365	1365	1365	1365	0
176	20231124	162300	276181988	1365	1365	1365	1365	0
177	20231124	162200	276181988	1365	1365	1365	1365	0
178	20231124	162100	276181988	1365	1365	1365	1365	0
179	20231124	162000	276181988	1365	1365	1365	1365	0
180	20231124	161900	276181988	1365	1365	1365	1365	0
181	20231124	161800	276181988	1365	1365	1365	1365	0
182	20231124	161700	276181988	1365	1365	1365	1365	8840
183	20231124	161600	276181988	1365	1365	1365	1365	0
184	20231124	161500	276181988	1365	1365	1365	1365	0
185	20231124	161400	276181988	1365	1365	1365	1365	0
186	20231124	161300	276181988	1365	1365	1365	1365	0
187	20231124	161200	276181988	1365	1365	1365	1365	0
188	20231124	161100	276181988	1365	1365	1365	1365	0
189	20231124	161000	276181988	1365	1365	1365	1365	0
190	20231124	160900	276181988	1365	1365	1365	1365	0
191	20231124	160800	276181988	1365	1365	1365	1365	0
192	20231124	160700	276181988	1365	1365	1365	1365	0
193	20231124	160600	276181988	1365	1365	1365	1365	0
194	20231124	160500	276181988	1365	1365	1365	1365	0
195	20231124	160400	276181988	1365	1365	1365	1365	0
196	20231124	160300	276181988	1365	1365	1365	1365	0
197	20231124	160200	276181988	1365	1365	1365	1365	0
198	20231124	160100	276181988	1365	1365	1365	1365	0
199	20231124	160000	276181988	1365	1365	1365	1365	0
200	20231124	155900	276181988	1365	1365	1365	1365	0
201	20231124	155800	276181988	1365	1365	1365	1365	0
202	20231124	155700	276181988	1365	1365	1365	1365	0
203	20231124	155600	276181988	1365	1365	1365	1365	0
204	20231124	155500	276181988	1365	1365	1365	1365	0
205	20231124	155400	276181988	1365	1365	1365	1365	0
206	20231124	155300	276181988	1365	1365	1365	1365	0
207	20231124	155200	276181988	1365	1365	1365	1365	0
208	20231124	155100	276181988	1365	1365	1365	1365	0
209	20231124	155000	276181988	1365	1365	1365	1365	0
210	20231124	154900	276181988	1365	1365	1365	1365	0
211	20231124	154800	276181988	1365	1365	1365	1365	0
212	20231124	154700	276181988	1365	1365	1365	1365	8840
213	20231124	154600	276181988	1365	1365	1365	1365	0
214	20231124	154500	276181988	1365	1365	1365	1365	0
215	20231124	154400	276181988	1365	1365	1365	1365	0
216	20231124	154300	276181988	1365	1365	1365	1365	0
217	20231124	154200	276181988	1365	1365	1365	1365	0
218	20231124	154100	276181988	1365	1365	1365	1365	0
219	20231124	154000	276181988	1365	1365	1365	1365	0
220	20231124	153900	276181988	1365	1365	1365	1365	0
221	20231124	153800	276181988	1365	1365	1365	1365	0
222	20231124	153700	276181988	1365	1365	1365	1365	0
223	20231124	153600	276181988	1365	1365	1365	1365	0
224	20231124	153500	276181988	1365	1365	1365	1365	0
225	20231124	153400	276181988	1365	1365	1365	1365	0
226	20231124	153300	276181988	1365	1365	1365	1365	0
227	20231124	153200	276181988	1365	1365	1365	1365	0
228	20231124	153100	276181988	1365	1365	1365	1365	0
229	20231124	153000	276181988	1365	1365	1365	1365	8840
230	20231124	152900	264115388	1365	1365	1365	1365	0
231	20231124	152800	264115388	1365	1365	1365	1365	0
232	20231124	152700	264115388	1365	1365	1365	1365	0
233	20231124	152600	264115388	1365	1365	1365	1365	0
234	20231124	152500	264115388	1365	1365	1365	1365	0
235	20231124	152400	264115388	1365	1365	1365	1365	0
236	20231124	152300	264115388	1365	1365	1365	1365	0
237	20231124	152200	264115388	1365	1365	1365	1365	0
238	20231124	152100	264115388	1365	1365	1365	1365	0
239	20231124	152000	264115388	1365	1365	1365	1365	0
240	20231124	151900	264115388	1365	1366	1366	1365	728
241	20231124	151800	263121334	1366	1366	1366	1366	0
242	20231124	151700	263121334	1366	1366	1366	1366	3763
243	20231124	151600	257981076	1366	1366	1366	1366	35
244	20231124	151500	257933266	1367	1365	1367	1365	49
245	20231124	151400	257866377	1367	1367	1367	1365	3245
246	20231124	151300	253433702	1367	1367	1367	1367	50
247	20231124	151200	253365352	1367	1367	1367	1367	0
248	20231124	151100	253365352	1367	1366	1367	1366	5713
249	20231124	151000	245561264	1367	1367	1368	1367	1852
250	20231124	150900	243029570	1367	1367	1367	1367	130
251	20231124	150800	242851860	1366	1367	1367	1366	7763
252	20231124	150700	232244182	1368	1368	1368	1368	76
253	20231124	150600	232140214	1367	1367	1367	1367	33
254	20231124	150500	232095103	1367	1368	1368	1367	33
255	20231124	150400	232049988	1367	1366	1367	1366	6159
256	20231124	150300	223632817	1366	1366	1366	1366	32
257	20231124	150200	223589105	1367	1367	1367	1367	1029
258	20231124	150100	222182462	1367	1367	1367	1367	2220
259	20231124	150000	219147722	1366	1368	1368	1366	4362
260	20231124	145900	213184909	1368	1367	1368	1367	14
261	20231124	145800	213165767	1367	1367	1367	1367	2
262	20231124	145700	213163033	1367	1369	1369	1367	367
263	20231124	145600	212661280	1368	1368	1368	1368	33
264	20231124	145500	212616136	1368	1368	1368	1368	32
265	20231124	145400	212572360	1368	1368	1368	1368	0
266	20231124	145300	212572360	1368	1368	1368	1368	70
267	20231124	145200	212476600	1368	1368	1369	1368	7933
268	20231124	145100	201624116	1369	1369	1370	1369	1527
269	20231124	145000	199533598	1370	1369	1370	1369	155
270	20231124	144900	199321289	1370	1369	1370	1369	219
271	20231124	144800	199021300	1370	1369	1370	1369	92
272	20231124	144700	198895301	1370	1369	1370	1369	1269
273	20231124	144600	197157931	1369	1370	1370	1369	47
274	20231124	144500	197093556	1369	1370	1370	1369	106
275	20231124	144400	196948377	1370	1369	1370	1369	47
276	20231124	144300	196884002	1369	1369	1369	1369	15
277	20231124	144200	196863467	1370	1369	1370	1369	58
278	20231124	144100	196784033	1370	1369	1370	1369	60
279	20231124	144000	196701859	1369	1369	1369	1369	42
280	20231124	143900	196644361	1370	1369	1370	1369	592
281	20231124	143800	195833413	1369	1369	1369	1369	43
282	20231124	143700	195774546	1369	1369	1370	1369	1360
283	20231124	143600	193912702	1370	1369	1370	1369	82
284	20231124	143500	193800403	1370	1369	1370	1369	864
285	20231124	143400	192617549	1370	1369	1370	1369	86
286	20231124	143300	192499755	1370	1370	1370	1369	3037
287	20231124	143200	188342065	1370	1370	1370	1370	34
288	20231124	143100	188295485	1370	1369	1370	1369	84
289	20231124	143000	188180431	1370	1369	1370	1369	314
290	20231124	142900	187750488	1370	1370	1370	1370	32
291	20231124	142800	187706648	1370	1369	1370	1369	77
292	20231124	142700	187601184	1370	1369	1370	1369	124
293	20231124	142600	187431345	1370	1369	1370	1369	74
294	20231124	142500	187330021	1370	1369	1370	1369	123
295	20231124	142400	187161552	1370	1369	1370	1369	538
296	20231124	142300	186424921	1369	1369	1370	1369	1073
297	20231124	142200	184955952	1369	1370	1370	1369	51
298	20231124	142100	184886123	1370	1370	1370	1370	88
299	20231124	142000	184765563	1370	1370	1370	1370	34
300	20231124	141900	184718983	1369	1369	1369	1369	27
301	20231124	141800	184682020	1370	1369	1370	1369	60
302	20231124	141700	184599847	1370	1370	1370	1370	314
303	20231124	141600	184169667	1370	1370	1371	1370	1574
304	20231124	141500	182013254	1370	1370	1370	1370	1267
305	20231124	141400	180277464	1371	1370	1371	1370	73
306	20231124	141300	180177422	1371	1370	1371	1370	74
307	20231124	141200	180076009	1370	1370	1370	1370	221
308	20231124	141100	179773239	1370	1370	1371	1370	458
309	20231124	141000	179145746	1370	1370	1370	1370	1092
310	20231124	140900	177649706	1370	1370	1370	1370	41
311	20231124	140800	177593536	1371	1370	1371	1370	656
312	20231124	140700	176694201	1371	1370	1371	1370	73
313	20231124	140600	176594159	1371	1371	1371	1371	65
314	20231124	140500	176505044	1371	1370	1371	1370	47
315	20231124	140400	176440622	1370	1370	1370	1370	43
316	20231124	140300	176381712	1371	1370	1371	1370	60
317	20231124	140200	176299479	1371	1371	1371	1371	32
318	20231124	140100	176255607	1370	1370	1370	1370	749
319	20231124	140000	175229477	1370	1370	1370	1370	89
320	20231124	135900	175107547	1370	1370	1370	1370	27
321	20231124	135800	175070557	1371	1371	1371	1371	0
322	20231124	135700	175070557	1371	1370	1371	1370	1615
323	20231124	135600	172857419	1370	1370	1370	1370	1349
324	20231124	135500	171009289	1370	1370	1370	1370	2057
325	20231124	135400	168191199	1369	1370	1370	1369	491
326	20231124	135300	167518555	1370	1370	1370	1370	4
327	20231124	135200	167513075	1370	1370	1370	1370	4
328	20231124	135100	167507595	1370	1370	1370	1370	5
329	20231124	135000	167500745	1370	1370	1370	1370	0
330	20231124	134900	167500745	1370	1370	1370	1370	713
331	20231124	134800	166523935	1370	1370	1370	1370	49
332	20231124	134700	166456805	1370	1370	1370	1370	0
333	20231124	134600	166456805	1370	1370	1370	1370	106
334	20231124	134500	166311585	1370	1370	1370	1370	36
335	20231124	134400	166262265	1369	1369	1369	1369	27
336	20231124	134300	166225302	1370	1371	1371	1370	698
337	20231124	134200	165268361	1370	1370	1371	1370	2295
338	20231124	134100	162124208	1371	1370	1371	1370	45
339	20231124	134000	162062554	1370	1369	1370	1369	471
340	20231124	133900	161417325	1370	1370	1370	1370	2054
341	20231124	133800	158603345	1370	1370	1370	1370	104
342	20231124	133700	158460865	1370	1369	1370	1369	1082
343	20231124	133600	156978551	1369	1369	1369	1369	0
344	20231124	133500	156978551	1369	1369	1369	1369	0
345	20231124	133400	156978551	1369	1370	1370	1369	1000
346	20231124	133300	155609501	1370	1370	1370	1370	4
347	20231124	133200	155604021	1369	1369	1369	1369	0
348	20231124	133100	155604021	1369	1369	1369	1369	0
349	20231124	133000	155604021	1369	1369	1369	1369	50
350	20231124	132900	155535571	1369	1369	1369	1369	621
351	20231124	132800	154685422	1369	1369	1369	1369	0
352	20231124	132700	154685422	1369	1369	1369	1369	0
353	20231124	132600	154685422	1369	1369	1369	1369	27
354	20231124	132500	154648459	1370	1369	1370	1369	57
355	20231124	132400	154570396	1370	1370	1370	1370	0
356	20231124	132300	154570396	1370	1370	1370	1370	343
357	20231124	132200	154100486	1370	1370	1370	1370	2437
358	20231124	132100	150761796	1370	1370	1370	1370	0
359	20231124	132000	150761796	1370	1370	1370	1370	0
360	20231124	131900	150761796	1370	1370	1370	1370	0
361	20231124	131800	150761796	1370	1370	1370	1370	2740
362	20231124	131700	147007996	1370	1370	1370	1370	1
363	20231124	131600	147006626	1370	1370	1370	1370	20
364	20231124	131500	146979226	1371	1371	1371	1371	0
365	20231124	131400	146979226	1371	1371	1371	1371	0
366	20231124	131300	146979226	1371	1371	1371	1371	2
367	20231124	131200	146976484	1371	1371	1371	1371	2
368	20231124	131100	146973742	1371	1371	1371	1371	7
369	20231124	131000	146964145	1370	1370	1370	1370	0
370	20231124	130900	146964145	1370	1370	1370	1370	0
371	20231124	130800	146964145	1370	1370	1370	1370	2952
372	20231124	130700	142919905	1370	1370	1370	1370	197
373	20231124	130600	142650015	1370	1370	1370	1370	17
374	20231124	130500	142626725	1370	1370	1370	1370	50
375	20231124	130400	142558225	1370	1370	1370	1370	0
376	20231124	130300	142558225	1370	1370	1370	1370	4312
377	20231124	130200	136650785	1370	1370	1370	1370	0
378	20231124	130100	136650785	1370	1370	1370	1370	0
379	20231124	130000	136650785	1370	1371	1371	1370	1154
380	20231124	125900	135069803	1371	1371	1371	1371	0
381	20231124	125800	135069803	1371	1370	1371	1370	101
382	20231124	125700	134931432	1370	1370	1370	1370	0
383	20231124	125600	134931432	1370	1370	1370	1370	0
384	20231124	125500	134931432	1370	1370	1370	1370	0
385	20231124	125400	134931432	1370	1371	1371	1370	4740
386	20231124	125300	128434148	1372	1372	1372	1372	0
387	20231124	125200	128434148	1372	1372	1372	1372	1
388	20231124	125100	128432776	1371	1371	1371	1371	110
389	20231124	125000	128281966	1372	1372	1372	1372	0
390	20231124	124900	128281966	1372	1372	1372	1372	6
391	20231124	124800	128273734	1372	1371	1372	1371	1001
392	20231124	124700	126901362	1371	1371	1371	1371	0
393	20231124	124600	126901362	1371	1371	1371	1371	2122
394	20231124	124500	123992100	1371	1371	1371	1371	0
395	20231124	124400	123992100	1371	1371	1371	1371	0
396	20231124	124300	123992100	1371	1371	1371	1371	0
397	20231124	124200	123992100	1371	1371	1371	1371	0
398	20231124	124100	123992100	1371	1371	1371	1371	0
399	20231124	124000	123992100	1371	1371	1371	1371	1
400	20231124	123900	123990729	1371	1371	1371	1371	0
401	20231124	123800	123990729	1371	1371	1371	1371	0
402	20231124	123700	123990729	1371	1371	1371	1371	0
403	20231124	123600	123990729	1371	1371	1371	1371	0
404	20231124	123500	123990729	1371	1371	1371	1371	0
405	20231124	123400	123990729	1371	1371	1371	1371	200
406	20231124	123300	123716529	1371	1371	1371	1371	27
407	20231124	123200	123679512	1371	1372	1372	1371	756
408	20231124	123100	122642306	1372	1372	1372	1372	1
409	20231124	123000	122640934	1371	1371	1371	1371	27
410	20231124	122900	122603917	1371	1371	1371	1371	27
411	20231124	122800	122566900	1371	1371	1371	1371	27
412	20231124	122700	122529883	1371	1371	1371	1371	323
413	20231124	122600	122087050	1371	1371	1371	1371	627
414	20231124	122500	121227433	1371	1371	1371	1371	0
415	20231124	122400	121227433	1371	1371	1371	1371	27
416	20231124	122300	121190416	1371	1371	1371	1371	3
417	20231124	122200	121186303	1371	1371	1371	1371	0
418	20231124	122100	121186303	1371	1371	1371	1371	390
419	20231124	122000	120651613	1371	1371	1371	1371	70
420	20231124	121900	120555643	1371	1371	1371	1371	40
421	20231124	121800	120500803	1371	1371	1371	1371	0
422	20231124	121700	120500803	1371	1371	1371	1371	1
423	20231124	121600	120499432	1371	1371	1371	1371	576
424	20231124	121500	119709736	1371	1371	1371	1371	0
425	20231124	121400	119709736	1371	1371	1371	1371	1
426	20231124	121300	119708365	1371	1371	1371	1371	2458
427	20231124	121200	116338447	1371	1371	1371	1371	0
428	20231124	121100	116338447	1371	1371	1371	1371	0
429	20231124	121000	116338447	1371	1371	1371	1371	0
430	20231124	120900	116338447	1371	1371	1371	1371	0
431	20231124	120800	116338447	1371	1371	1371	1371	73
432	20231124	120700	116238364	1371	1371	1371	1371	5
433	20231124	120600	116231509	1370	1370	1370	1370	3023
434	20231124	120500	112089999	1370	1370	1370	1370	3075
435	20231124	120400	107877249	1370	1370	1370	1370	0
436	20231124	120300	107877249	1370	1370	1370	1370	1500
437	20231124	120200	105822249	1370	1371	1371	1370	1311
438	20231124	120100	104025910	1371	1372	1372	1371	6465
439	20231124	120000	95162122	1372	1372	1372	1372	0
440	20231124	115900	95162122	1372	1372	1372	1372	1728
441	20231124	115800	92791306	1371	1371	1371	1371	201
442	20231124	115700	92515735	1372	1372	1372	1372	0
443	20231124	115600	92515735	1372	1372	1372	1371	1087
444	20231124	115500	91025008	1372	1372	1372	1372	2
445	20231124	115400	91022264	1372	1372	1372	1372	0
446	20231124	115300	91022264	1372	1372	1372	1372	0
447	20231124	115200	91022264	1372	1372	1372	1372	68
448	20231124	115100	90928968	1372	1372	1372	1372	0
449	20231124	115000	90928968	1372	1372	1372	1372	3727
450	20231124	114900	85815524	1373	1373	1373	1373	0
451	20231124	114800	85815524	1373	1373	1373	1373	0
452	20231124	114700	85815524	1373	1373	1373	1373	10
453	20231124	114600	85801794	1373	1373	1373	1373	1181
454	20231124	114500	84180281	1373	1373	1373	1373	0
455	20231124	114400	84180281	1373	1373	1373	1373	0
456	20231124	114300	84180281	1373	1374	1374	1373	1292
457	20231124	114200	82406347	1374	1374	1374	1374	0
458	20231124	114100	82406347	1374	1374	1374	1374	0
459	20231124	114000	82406347	1374	1374	1374	1374	0
460	20231124	113900	82406347	1374	1374	1374	1374	0
461	20231124	113800	82406347	1374	1374	1374	1374	0
462	20231124	113700	82406347	1374	1373	1374	1373	203
463	20231124	113600	82127428	1373	1373	1373	1373	0
464	20231124	113500	82127428	1373	1373	1373	1373	0
465	20231124	113400	82127428	1373	1373	1373	1373	5
466	20231124	113300	82120563	1373	1373	1373	1373	834
467	20231124	113200	80975481	1373	1373	1373	1373	400
468	20231124	113100	80426281	1373	1373	1373	1373	5
469	20231124	113000	80419416	1373	1373	1373	1373	2
470	20231124	112900	80416670	1373	1373	1373	1373	0
471	20231124	112800	80416670	1373	1373	1373	1373	0
472	20231124	112700	80416670	1373	1373	1373	1373	0
473	20231124	112600	80416670	1373	1373	1373	1373	2335
474	20231124	112500	77210715	1373	1373	1373	1373	0
475	20231124	112400	77210715	1373	1373	1373	1373	0
476	20231124	112300	77210715	1373	1373	1373	1373	0
477	20231124	112200	77210715	1373	1373	1373	1373	0
478	20231124	112100	77210715	1373	1373	1373	1373	1504
479	20231124	112000	75145723	1373	1373	1373	1373	0
480	20231124	111900	75145723	1373	1373	1373	1373	0
481	20231124	111800	75145723	1373	1373	1373	1373	0
482	20231124	111700	75145723	1373	1373	1373	1373	0
483	20231124	111600	75145723	1373	1375	1375	1373	242
484	20231124	111500	74813283	1374	1374	1374	1374	0
485	20231124	111400	74813283	1374	1374	1374	1374	363
486	20231124	111300	74314521	1374	1374	1374	1374	0
487	20231124	111200	74314521	1374	1374	1374	1374	100
488	20231124	111100	74177121	1373	1373	1373	1373	0
489	20231124	111000	74177121	1373	1373	1373	1373	0
490	20231124	110900	74177121	1373	1373	1373	1373	17
491	20231124	110800	74153780	1373	1374	1374	1373	1143
492	20231124	110700	72584399	1375	1375	1375	1375	0
493	20231124	110600	72584399	1375	1375	1375	1375	0
494	20231124	110500	72584399	1375	1375	1375	1375	0
495	20231124	110400	72584399	1375	1375	1375	1375	121
496	20231124	110300	72418024	1375	1375	1375	1374	651
497	20231124	110200	71522934	1375	1375	1375	1375	5
498	20231124	110100	71516059	1374	1374	1374	1374	0
499	20231124	110000	71516059	1374	1374	1374	1374	0
500	20231124	105900	71516059	1374	1374	1374	1374	203
501	20231124	105800	71237137	1374	1374	1374	1374	0
502	20231124	105700	71237137	1374	1374	1374	1374	0
503	20231124	105600	71237137	1374	1374	1374	1374	100
504	20231124	105500	71099737	1374	1374	1374	1374	0
505	20231124	105400	71099737	1374	1374	1374	1374	0
506	20231124	105300	71099737	1374	1374	1374	1374	0
507	20231124	105200	71099737	1374	1374	1374	1374	0
508	20231124	105100	71099737	1374	1375	1375	1374	5072
509	20231124	105000	64129342	1375	1375	1375	1375	0
510	20231124	104900	64129342	1375	1375	1375	1375	0
511	20231124	104800	64129342	1375	1375	1375	1375	357
512	20231124	104700	63638467	1376	1376	1376	1376	0
513	20231124	104600	63638467	1376	1376	1376	1376	0
514	20231124	104500	63638467	1376	1376	1376	1376	5
515	20231124	104400	63631587	1375	1375	1375	1375	0
516	20231124	104300	63631587	1375	1375	1375	1375	0
517	20231124	104200	63631587	1375	1375	1375	1375	0
518	20231124	104100	63631587	1375	1375	1375	1375	0
519	20231124	104000	63631587	1375	1375	1375	1375	0
520	20231124	103900	63631587	1375	1375	1375	1375	1
521	20231124	103800	63630212	1375	1375	1375	1375	0
522	20231124	103700	63630212	1375	1375	1375	1375	0
523	20231124	103600	63630212	1375	1375	1375	1375	0
524	20231124	103500	63630212	1375	1375	1375	1375	0
525	20231124	103400	63630212	1375	1375	1375	1375	0
526	20231124	103300	63630212	1375	1375	1375	1375	0
527	20231124	103200	63630212	1375	1376	1376	1375	217
528	20231124	103100	63331637	1375	1375	1375	1375	0
529	20231124	103000	63331637	1375	1375	1375	1375	0
530	20231124	102900	63331637	1375	1375	1375	1375	1
531	20231124	102800	63330262	1375	1375	1375	1375	0
532	20231124	102700	63330262	1375	1375	1375	1375	0
533	20231124	102600	63330262	1375	1375	1375	1375	644
534	20231124	102500	62444762	1377	1377	1377	1377	20
535	20231124	102400	62417222	1377	1377	1377	1377	2
536	20231124	102300	62414468	1377	1375	1377	1375	19
537	20231124	102200	62388341	1377	1377	1377	1377	19
538	20231124	102100	62362178	1375	1375	1375	1375	0
539	20231124	102000	62362178	1375	1375	1377	1375	450
540	20231124	101900	61743164	1377	1377	1377	1377	18
541	20231124	101800	61718378	1377	1376	1377	1376	2786
542	20231124	101700	57883744	1375	1375	1375	1375	645
543	20231124	101600	56996869	1375	1376	1376	1375	2
544	20231124	101500	56994118	1376	1376	1376	1376	21
545	20231124	101400	56965222	1375	1375	1375	1375	0
546	20231124	101300	56965222	1375	1375	1375	1375	0
547	20231124	101200	56965222	1375	1375	1375	1375	0
548	20231124	101100	56965222	1375	1375	1375	1375	0
549	20231124	101000	56965222	1375	1376	1376	1375	1100
550	20231124	100900	55452222	1375	1375	1375	1375	0
551	20231124	100800	55452222	1375	1375	1375	1375	103
552	20231124	100700	55310597	1376	1376	1376	1376	2
553	20231124	100600	55307845	1376	1375	1376	1375	638
554	20231124	100500	54430579	1375	1375	1375	1375	0
555	20231124	100400	54430579	1375	1376	1376	1375	22
556	20231124	100300	54400324	1376	1376	1376	1376	0
557	20231124	100200	54400324	1376	1375	1376	1375	47
558	20231124	100100	54335692	1376	1376	1376	1376	2
559	20231124	100000	54332940	1375	1375	1375	1375	540
560	20231124	095900	53590440	1376	1376	1376	1376	580
561	20231124	095800	52792360	1377	1379	1379	1377	5765
562	20231124	095700	44853899	1379	1379	1379	1379	0
563	20231124	095600	44853899	1379	1379	1379	1379	0
564	20231124	095500	44853899	1379	1379	1379	1379	1
565	20231124	095400	44852520	1377	1377	1377	1377	0
566	20231124	095300	44852520	1377	1377	1377	1377	1
567	20231124	095200	44851143	1377	1377	1377	1377	3983
568	20231124	095100	39366552	1377	1377	1377	1377	7
569	20231124	095000	39356913	1376	1376	1376	1376	464
570	20231124	094900	38718449	1376	1376	1376	1376	34
571	20231124	094800	38671665	1376	1375	1376	1375	1150
572	20231124	094700	37090412	1375	1375	1375	1375	4
573	20231124	094600	37084912	1373	1373	1373	1373	0
574	20231124	094500	37084912	1373	1373	1373	1373	0
575	20231124	094400	37084912	1373	1373	1373	1373	0
576	20231124	094300	37084912	1373	1375	1375	1373	742
577	20231124	094200	36065853	1375	1375	1375	1375	0
578	20231124	094100	36065853	1375	1375	1375	1375	0
579	20231124	094000	36065853	1375	1375	1375	1375	0
580	20231124	093900	36065853	1375	1375	1375	1375	11
581	20231124	093800	36050728	1375	1375	1375	1375	6
582	20231124	093700	36042478	1375	1375	1375	1374	474
583	20231124	093600	35390748	1375	1376	1376	1375	1700
584	20231124	093500	33053238	1376	1377	1377	1376	282
585	20231124	093400	32665165	1377	1376	1377	1376	158
586	20231124	093300	32447755	1376	1376	1376	1376	5
587	20231124	093200	32440875	1374	1374	1374	1374	66
588	20231124	093100	32350191	1374	1374	1374	1374	11
589	20231124	093000	32335077	1374	1374	1374	1374	40
590	20231124	092900	32280117	1374	1373	1374	1373	513
591	20231124	092800	31575328	1373	1373	1373	1373	1000
592	20231124	092700	30202328	1373	1374	1374	1371	6186
593	20231124	092600	21714336	1374	1374	1375	1373	2391
594	20231124	092500	18430656	1375	1375	1375	1375	523
595	20231124	092400	17711531	1375	1375	1375	1375	430
596	20231124	092300	17120281	1374	1374	1374	1374	0
597	20231124	092200	17120281	1374	1374	1374	1374	179
598	20231124	092100	16874335	1374	1375	1375	1374	2560
599	20231124	092000	13355525	1376	1376	1376	1376	0
600	20231124	091900	13355525	1376	1376	1376	1376	191
601	20231124	091800	13092709	1376	1377	1377	1376	865
602	20231124	091700	11901984	1377	1377	1377	1377	20
603	20231124	091600	11874444	1377	1377	1377	1377	0
604	20231124	091500	11874444	1377	1380	1380	1377	1520
605	20231124	091400	9778347	1380	1380	1380	1380	79
606	20231124	091300	9669327	1380	1380	1380	1380	0
607	20231124	091200	9669327	1380	1380	1380	1380	0
608	20231124	091100	9669327	1380	1380	1380	1380	1
609	20231124	091000	9667947	1380	1379	1380	1379	500
610	20231124	090900	8978099	1375	1375	1375	1375	0
611	20231124	090800	8978099	1375	1375	1375	1375	255
612	20231124	090700	8627474	1374	1374	1374	1374	0
613	20231124	090600	8627474	1374	1375	1377	1374	833
614	20231124	090500	7481799	1373	1373	1373	1373	679
615	20231124	090400	6549532	1372	1375	1375	1372	700
616	20231124	090300	5587731	1376	1377	1377	1376	151
617	20231124	090200	5379855	1378	1378	1378	1378	1161
618	20231124	090100	3779997	1374	1374	1374	1374	1518
619	20231124	090000	1694265	1380	1385	1385	1380	1224