KissMeData/001780/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	183500	1614649525	3010	3010	3010	3010	9552
3	20231124	183400	1614649525	3010	3010	3010	3010	0
4	20231124	183300	1614649525	3010	3010	3010	3010	0
5	20231124	183200	1614649525	3010	3010	3010	3010	0
6	20231124	183100	1614649525	3010	3010	3010	3010	0
7	20231124	183000	1614649525	3010	3010	3010	3010	0
8	20231124	182900	1614649525	3010	3010	3010	3010	0
9	20231124	182800	1614649525	3010	3010	3010	3010	0
10	20231124	182700	1614649525	3010	3010	3010	3010	0
11	20231124	182600	1614649525	3010	3010	3010	3010	0
12	20231124	182500	1614649525	3010	3010	3010	3010	0
13	20231124	182400	1614649525	3010	3010	3010	3010	0
14	20231124	182300	1614649525	3010	3010	3010	3010	0
15	20231124	182200	1614649525	3010	3010	3010	3010	0
16	20231124	182100	1614649525	3010	3010	3010	3010	0
17	20231124	182000	1614649525	3010	3010	3010	3010	0
18	20231124	181900	1614649525	3010	3010	3010	3010	0
19	20231124	181800	1614649525	3010	3010	3010	3010	0
20	20231124	181700	1614649525	3010	3010	3010	3010	0
21	20231124	181600	1614649525	3010	3010	3010	3010	0
22	20231124	181500	1614649525	3010	3010	3010	3010	0
23	20231124	181400	1614649525	3010	3010	3010	3010	0
24	20231124	181300	1614649525	3010	3010	3010	3010	0
25	20231124	181200	1614649525	3010	3010	3010	3010	0
26	20231124	181100	1614649525	3010	3010	3010	3010	0
27	20231124	181000	1614649525	3010	3010	3010	3010	0
28	20231124	180900	1614649525	3010	3010	3010	3010	0
29	20231124	180800	1614649525	3010	3010	3010	3010	0
30	20231124	180700	1614649525	3010	3010	3010	3010	0
31	20231124	180600	1614649525	3010	3010	3010	3010	0
32	20231124	180500	1614649525	3010	3010	3010	3010	9552
33	20231124	180400	1614649525	3010	3010	3010	3010	0
34	20231124	180300	1614649525	3010	3010	3010	3010	0
35	20231124	180200	1614649525	3010	3010	3010	3010	0
36	20231124	180100	1614649525	3010	3010	3010	3010	0
37	20231124	180000	1614649525	3010	3010	3010	3010	0
38	20231124	175900	1614649525	3010	3010	3010	3010	0
39	20231124	175800	1614649525	3010	3010	3010	3010	0
40	20231124	175700	1614649525	3010	3010	3010	3010	0
41	20231124	175600	1614649525	3010	3010	3010	3010	0
42	20231124	175500	1614649525	3010	3010	3010	3010	0
43	20231124	175400	1614649525	3010	3010	3010	3010	0
44	20231124	175300	1614649525	3010	3010	3010	3010	0
45	20231124	175200	1614649525	3010	3010	3010	3010	0
46	20231124	175100	1614649525	3010	3010	3010	3010	0
47	20231124	175000	1614649525	3010	3010	3010	3010	0
48	20231124	174900	1614649525	3010	3010	3010	3010	0
49	20231124	174800	1614649525	3010	3010	3010	3010	0
50	20231124	174700	1614649525	3010	3010	3010	3010	0
51	20231124	174600	1614649525	3010	3010	3010	3010	0
52	20231124	174500	1614649525	3010	3010	3010	3010	0
53	20231124	174400	1614649525	3010	3010	3010	3010	0
54	20231124	174300	1614649525	3010	3010	3010	3010	0
55	20231124	174200	1614649525	3010	3010	3010	3010	0
56	20231124	174100	1614649525	3010	3010	3010	3010	0
57	20231124	174000	1614649525	3010	3010	3010	3010	0
58	20231124	173900	1614649525	3010	3010	3010	3010	0
59	20231124	173800	1614649525	3010	3010	3010	3010	0
60	20231124	173700	1614649525	3010	3010	3010	3010	0
61	20231124	173600	1614649525	3010	3010	3010	3010	0
62	20231124	173500	1614649525	3010	3010	3010	3010	9552
63	20231124	173400	1614649525	3010	3010	3010	3010	0
64	20231124	173300	1614649525	3010	3010	3010	3010	0
65	20231124	173200	1614649525	3010	3010	3010	3010	0
66	20231124	173100	1614649525	3010	3010	3010	3010	0
67	20231124	173000	1614649525	3010	3010	3010	3010	0
68	20231124	172900	1614649525	3010	3010	3010	3010	0
69	20231124	172800	1614649525	3010	3010	3010	3010	0
70	20231124	172700	1614649525	3010	3010	3010	3010	0
71	20231124	172600	1614649525	3010	3010	3010	3010	0
72	20231124	172500	1614649525	3010	3010	3010	3010	0
73	20231124	172400	1614649525	3010	3010	3010	3010	0
74	20231124	172300	1614649525	3010	3010	3010	3010	0
75	20231124	172200	1614649525	3010	3010	3010	3010	0
76	20231124	172100	1614649525	3010	3010	3010	3010	0
77	20231124	172000	1614649525	3010	3010	3010	3010	0
78	20231124	171900	1614649525	3010	3010	3010	3010	0
79	20231124	171800	1614649525	3010	3010	3010	3010	0
80	20231124	171700	1614649525	3010	3010	3010	3010	0
81	20231124	171600	1614649525	3010	3010	3010	3010	0
82	20231124	171500	1614649525	3010	3010	3010	3010	0
83	20231124	171400	1614649525	3010	3010	3010	3010	0
84	20231124	171300	1614649525	3010	3010	3010	3010	0
85	20231124	171200	1614649525	3010	3010	3010	3010	0
86	20231124	171100	1614649525	3010	3010	3010	3010	0
87	20231124	171000	1614649525	3010	3010	3010	3010	0
88	20231124	170900	1614649525	3010	3010	3010	3010	0
89	20231124	170800	1614649525	3010	3010	3010	3010	0
90	20231124	170700	1614649525	3010	3010	3010	3010	0
91	20231124	170600	1614649525	3010	3010	3010	3010	0
92	20231124	170500	1614649525	3010	3010	3010	3010	9552
93	20231124	170400	1614649525	3010	3010	3010	3010	0
94	20231124	170300	1614649525	3010	3010	3010	3010	0
95	20231124	170200	1614649525	3010	3010	3010	3010	0
96	20231124	170100	1614649525	3010	3010	3010	3010	0
97	20231124	170000	1614649525	3010	3010	3010	3010	0
98	20231124	165900	1614649525	3010	3010	3010	3010	0
99	20231124	165800	1614649525	3010	3010	3010	3010	0
100	20231124	165700	1614649525	3010	3010	3010	3010	0
101	20231124	165600	1614649525	3010	3010	3010	3010	0
102	20231124	165500	1614649525	3010	3010	3010	3010	0
103	20231124	165400	1614649525	3010	3010	3010	3010	0
104	20231124	165300	1614649525	3010	3010	3010	3010	0
105	20231124	165200	1614649525	3010	3010	3010	3010	0
106	20231124	165100	1614649525	3010	3010	3010	3010	0
107	20231124	165000	1614649525	3010	3010	3010	3010	0
108	20231124	164900	1614649525	3010	3010	3010	3010	0
109	20231124	164800	1614649525	3010	3010	3010	3010	0
110	20231124	164700	1614649525	3010	3010	3010	3010	0
111	20231124	164600	1614649525	3010	3010	3010	3010	0
112	20231124	164500	1614649525	3010	3010	3010	3010	0
113	20231124	164400	1614649525	3010	3010	3010	3010	0
114	20231124	164300	1614649525	3010	3010	3010	3010	0
115	20231124	164200	1614649525	3010	3010	3010	3010	0
116	20231124	164100	1614649525	3010	3010	3010	3010	0
117	20231124	164000	1614649525	3010	3010	3010	3010	0
118	20231124	163900	1614649525	3010	3010	3010	3010	0
119	20231124	163800	1614649525	3010	3010	3010	3010	0
120	20231124	163700	1614649525	3010	3010	3010	3010	0
121	20231124	163600	1614649525	3010	3010	3010	3010	0
122	20231124	163500	1614649525	3010	3010	3010	3010	9552
123	20231124	163400	1614649525	3010	3010	3010	3010	0
124	20231124	163300	1614649525	3010	3010	3010	3010	0
125	20231124	163200	1614649525	3010	3010	3010	3010	0
126	20231124	163100	1614649525	3010	3010	3010	3010	0
127	20231124	163000	1614649525	3010	3010	3010	3010	0
128	20231124	162900	1614649525	3010	3010	3010	3010	0
129	20231124	162800	1614649525	3010	3010	3010	3010	0
130	20231124	162700	1614649525	3010	3010	3010	3010	0
131	20231124	162600	1614649525	3010	3010	3010	3010	0
132	20231124	162500	1614649525	3010	3010	3010	3010	0
133	20231124	162400	1614649525	3010	3010	3010	3010	0
134	20231124	162300	1614649525	3010	3010	3010	3010	0
135	20231124	162200	1614649525	3010	3010	3010	3010	0
136	20231124	162100	1614649525	3010	3010	3010	3010	0
137	20231124	162000	1614649525	3010	3010	3010	3010	0
138	20231124	161900	1614649525	3010	3010	3010	3010	0
139	20231124	161800	1614649525	3010	3010	3010	3010	0
140	20231124	161700	1614649525	3010	3010	3010	3010	0
141	20231124	161600	1614649525	3010	3010	3010	3010	0
142	20231124	161500	1614649525	3010	3010	3010	3010	0
143	20231124	161400	1614649525	3010	3010	3010	3010	0
144	20231124	161300	1614649525	3010	3010	3010	3010	0
145	20231124	161200	1614649525	3010	3010	3010	3010	0
146	20231124	161100	1614649525	3010	3010	3010	3010	0
147	20231124	161000	1614649525	3010	3010	3010	3010	0
148	20231124	160900	1614649525	3010	3010	3010	3010	0
149	20231124	160800	1614649525	3010	3010	3010	3010	0
150	20231124	160700	1614649525	3010	3010	3010	3010	0
151	20231124	160600	1614649525	3010	3010	3010	3010	0
152	20231124	160500	1614649525	3010	3010	3010	3010	9552
153	20231124	160400	1614649525	3010	3010	3010	3010	0
154	20231124	160300	1614649525	3010	3010	3010	3010	0
155	20231124	160200	1614649525	3010	3010	3010	3010	0
156	20231124	160100	1614649525	3010	3010	3010	3010	0
157	20231124	160000	1614649525	3010	3010	3010	3010	0
158	20231124	155900	1614649525	3010	3010	3010	3010	0
159	20231124	155800	1614649525	3010	3010	3010	3010	0
160	20231124	155700	1614649525	3010	3010	3010	3010	0
161	20231124	155600	1614649525	3010	3010	3010	3010	0
162	20231124	155500	1614649525	3010	3010	3010	3010	0
163	20231124	155400	1614649525	3010	3010	3010	3010	0
164	20231124	155300	1614649525	3010	3010	3010	3010	0
165	20231124	155200	1614649525	3010	3010	3010	3010	0
166	20231124	155100	1614649525	3010	3010	3010	3010	0
167	20231124	155000	1614649525	3010	3010	3010	3010	0
168	20231124	154900	1614649525	3010	3010	3010	3010	0
169	20231124	154800	1614649525	3010	3010	3010	3010	0
170	20231124	154700	1614649525	3010	3010	3010	3010	0
171	20231124	154600	1614649525	3010	3010	3010	3010	0
172	20231124	154500	1614649525	3010	3010	3010	3010	0
173	20231124	154400	1614649525	3010	3010	3010	3010	0
174	20231124	154300	1614649525	3010	3010	3010	3010	0
175	20231124	154200	1614649525	3010	3010	3010	3010	0
176	20231124	154100	1614649525	3010	3010	3010	3010	0
177	20231124	154000	1614649525	3010	3010	3010	3010	0
178	20231124	153900	1614649525	3010	3010	3010	3010	0
179	20231124	153800	1614649525	3010	3010	3010	3010	0
180	20231124	153700	1614649525	3010	3010	3010	3010	0
181	20231124	153600	1614649525	3010	3010	3010	3010	0
182	20231124	153500	1614649525	3010	3010	3010	3010	9552
183	20231124	153400	1614649525	3010	3010	3010	3010	0
184	20231124	153300	1614649525	3010	3010	3010	3010	0
185	20231124	153200	1614649525	3010	3010	3010	3010	0
186	20231124	153100	1614649525	3010	3010	3010	3010	0
187	20231124	153000	1614649525	3010	3010	3010	3010	9552
188	20231124	152900	1585898005	3015	3015	3015	3015	0
189	20231124	152800	1585898005	3015	3015	3015	3015	0
190	20231124	152700	1585898005	3015	3015	3015	3015	0
191	20231124	152600	1585898005	3015	3015	3015	3015	0
192	20231124	152500	1585898005	3015	3015	3015	3015	0
193	20231124	152400	1585898005	3015	3015	3015	3015	0
194	20231124	152300	1585898005	3015	3015	3015	3015	0
195	20231124	152200	1585898005	3015	3015	3015	3015	0
196	20231124	152100	1585898005	3015	3015	3015	3015	0
197	20231124	152000	1585898005	3015	3015	3015	3015	0
198	20231124	151900	1585898005	3015	3015	3015	3015	1064
199	20231124	151800	1582690045	3015	3015	3015	3010	2247
200	20231124	151700	1575925795	3015	3010	3015	3010	504
201	20231124	151600	1574406250	3010	3020	3020	3010	2654
202	20231124	151500	1566405205	3015	3015	3020	3015	2996
203	20231124	151400	1557372260	3015	3015	3015	3015	450
204	20231124	151300	1556015510	3015	3010	3015	3010	3055
205	20231124	151200	1546804960	3010	3010	3015	3010	4480
206	20231124	151100	1533299155	3010	3010	3015	3010	642
207	20231124	151000	1531366685	3010	3010	3015	3010	713
208	20231124	150900	1529219985	3015	3010	3015	3010	3334
209	20231124	150800	1519184250	3010	3015	3015	3010	8516
210	20231124	150700	1493551010	3015	3015	3020	3015	3936
211	20231124	150600	1481670910	3015	3010	3020	3010	7527
212	20231124	150500	1458982115	3010	3005	3010	3005	5586
213	20231124	150400	1442174460	3005	3000	3005	3000	3174
214	20231124	150300	1432636875	3000	2995	3000	2995	9023
215	20231124	150200	1405600275	2995	2990	2995	2990	135
216	20231124	150100	1405195960	2990	2990	2990	2990	641
217	20231124	150000	1403279370	2995	2995	2995	2995	23
218	20231124	145900	1403210485	2990	2985	2990	2985	8908
219	20231124	145800	1376575735	2985	2990	2990	2985	377
220	20231124	145700	1375448530	2985	2990	2990	2985	119
221	20231124	145600	1375092830	2990	2985	2990	2985	855
222	20231124	145500	1372540455	2985	2990	2990	2985	185
223	20231124	145400	1371988155	2985	2980	2985	2980	195
224	20231124	145300	1371406755	2990	2985	2990	2985	2175
225	20231124	145200	1364914245	2975	2975	2975	2975	130
226	20231124	145100	1364527495	2975	2980	2980	2975	1465
227	20231124	145000	1360168520	2985	2985	2985	2985	50
228	20231124	144900	1360019270	2985	2980	2985	2980	3040
229	20231124	144800	1350958470	2980	2980	2980	2980	158
230	20231124	144700	1350487630	2980	2980	2980	2980	26
231	20231124	144600	1350410150	2975	2975	2975	2975	1
232	20231124	144500	1350407175	2975	2975	2975	2975	0
233	20231124	144400	1350407175	2975	2975	2975	2975	1300
234	20231124	144300	1346539675	2975	2980	2980	2975	331
235	20231124	144200	1345553300	2980	2980	2980	2975	986
236	20231124	144100	1342616305	2980	2980	2980	2980	525
237	20231124	144000	1341051805	2980	2980	2980	2980	633
238	20231124	143900	1339165465	2985	2985	2985	2985	3
239	20231124	143800	1339156510	2985	2980	2985	2980	8368
240	20231124	143700	1314185815	2980	2980	2980	2980	6
241	20231124	143600	1314167935	2980	2980	2980	2980	51
242	20231124	143500	1314015955	2975	2975	2980	2975	736
243	20231124	143400	1311824675	2980	2980	2980	2980	0
244	20231124	143300	1311824675	2980	2980	2980	2980	54
245	20231124	143200	1311663755	2980	2980	2980	2980	0
246	20231124	143100	1311663755	2980	2980	2980	2980	892
247	20231124	143000	1309005595	2980	2975	2980	2975	546
248	20231124	142900	1307379515	2975	2975	2975	2975	766
249	20231124	142800	1305100665	2975	2975	2975	2975	19
250	20231124	142700	1305044140	2975	2980	2980	2975	1801
251	20231124	142600	1299686160	2980	2980	2980	2980	2
252	20231124	142500	1299680200	2975	2980	2980	2975	7093
253	20231124	142400	1278568560	2975	2980	2980	2975	3230
254	20231124	142300	1268943310	2980	2975	2980	2975	1201
255	20231124	142200	1265364335	2975	2980	2980	2975	1126
256	20231124	142100	1262009355	2980	2980	2980	2980	349
257	20231124	142000	1260969335	2980	2980	2980	2980	1051
258	20231124	141900	1257837355	2980	2980	2980	2980	550
259	20231124	141800	1256198355	2980	2980	2980	2980	3001
260	20231124	141700	1247255375	2980	2980	2980	2975	79
261	20231124	141600	1247019990	2975	2975	2975	2975	300
262	20231124	141500	1246127490	2975	2975	2975	2975	606
263	20231124	141400	1244324640	2975	2975	2975	2975	19
264	20231124	141300	1244268115	2975	2980	2980	2975	155
265	20231124	141200	1243806965	2980	2980	2980	2980	0
266	20231124	141100	1243806965	2980	2975	2980	2975	113
267	20231124	141000	1243470760	2975	2975	2975	2975	65
268	20231124	140900	1243277385	2975	2975	2975	2975	115
269	20231124	140800	1242935260	2975	2975	2975	2975	107
270	20231124	140700	1242616935	2975	2975	2975	2975	0
271	20231124	140600	1242616935	2975	2975	2975	2975	150
272	20231124	140500	1242170685	2975	2975	2975	2975	202
273	20231124	140400	1241569735	2975	2975	2975	2975	5276
274	20231124	140300	1225873635	2975	2975	2975	2975	0
275	20231124	140200	1225873635	2975	2975	2975	2975	0
276	20231124	140100	1225873635	2975	2975	2975	2975	100
277	20231124	140000	1225576135	2970	2975	2975	2970	1344
278	20231124	135900	1221579235	2975	2975	2975	2975	100
279	20231124	135800	1221281735	2975	2975	2975	2975	4000
280	20231124	135700	1209381735	2975	2975	2975	2975	1810
281	20231124	135600	1203996985	2975	2975	2975	2975	1095
282	20231124	135500	1200739360	2975	2985	2985	2975	434
283	20231124	135400	1199447700	2970	2975	2985	2970	221
284	20231124	135300	1198791095	2980	2980	2980	2980	130
285	20231124	135200	1198403695	2980	2980	2980	2980	101
286	20231124	135100	1198102715	2980	2980	2980	2980	148
287	20231124	135000	1197661675	2980	2980	2985	2980	1952
288	20231124	134900	1191844710	2985	2985	2985	2985	10
289	20231124	134800	1191814860	2985	2985	2985	2985	110
290	20231124	134700	1191486510	2980	2980	2980	2980	100
291	20231124	134600	1191188510	2985	2985	2985	2985	1
292	20231124	134500	1191185525	2985	2990	2990	2985	41
293	20231124	134400	1191063135	2985	2985	2985	2985	2616
294	20231124	134300	1183254375	2985	2985	2985	2980	400
295	20231124	134200	1182060875	2985	2980	2985	2980	260
296	20231124	134100	1181285070	2985	2980	2985	2980	2000
297	20231124	134000	1175320070	2970	2970	2970	2970	217
298	20231124	133900	1174675580	2970	2970	2970	2970	0
299	20231124	133800	1174675580	2970	2970	2970	2970	100
300	20231124	133700	1174378580	2985	2975	2985	2975	2292
301	20231124	133600	1167555275	2975	2975	2975	2970	1404
302	20231124	133500	1163385085	2980	2980	2980	2980	11
303	20231124	133400	1163352305	2975	2975	2975	2975	59
304	20231124	133300	1163176780	2975	2975	2975	2975	41
305	20231124	133200	1163054805	2980	2975	2980	2975	612
306	20231124	133100	1161231545	2975	2975	2975	2975	335
307	20231124	133000	1160234920	2975	2980	2980	2975	1272
308	20231124	132900	1156450715	2980	2975	2980	2975	150
309	20231124	132800	1156004215	2980	2980	2980	2975	1891
310	20231124	132700	1150378350	2975	2975	2975	2975	219
311	20231124	132600	1149726825	2975	2975	2980	2975	520
312	20231124	132500	1148177325	2970	2970	2970	2970	5
313	20231124	132400	1148162475	2970	2970	2970	2970	230
314	20231124	132300	1147479375	2970	2970	2970	2970	0
315	20231124	132200	1147479375	2970	2970	2970	2970	0
316	20231124	132100	1147479375	2970	2975	2975	2970	106
317	20231124	132000	1147164525	2970	2970	2970	2970	212
318	20231124	131900	1146534885	2970	2970	2970	2970	1337
319	20231124	131800	1142563995	2970	2970	2970	2970	33
320	20231124	131700	1142465985	2970	2970	2970	2970	211
321	20231124	131600	1141839315	2985	2985	2985	2985	1377
322	20231124	131500	1137728970	2985	2980	2985	2980	62
323	20231124	131400	1137544205	2980	2975	2980	2975	3372
324	20231124	131300	1127497830	2975	2975	2975	2975	908
325	20231124	131200	1124796530	2965	2965	2965	2965	2453
326	20231124	131100	1117523385	2965	2965	2965	2965	1668
327	20231124	131000	1112577765	2965	2970	2970	2965	2869
328	20231124	130900	1104060580	2970	2970	2970	2970	0
329	20231124	130800	1104060580	2970	2970	2970	2970	538
330	20231124	130700	1102462720	2970	2970	2970	2970	100
331	20231124	130600	1102165720	2975	2975	2975	2975	0
332	20231124	130500	1102165720	2975	2975	2975	2975	100
333	20231124	130400	1101868220	2970	2970	2970	2970	100
334	20231124	130300	1101571220	2970	2975	2975	2970	481
335	20231124	130200	1100142210	2980	2975	2980	2975	205
336	20231124	130100	1099532285	2975	2970	2975	2970	234
337	20231124	130000	1098837210	2970	2975	2975	2970	200
338	20231124	125900	1098242710	2970	2970	2970	2970	11
339	20231124	125800	1098210040	2970	2970	2970	2970	100
340	20231124	125700	1097913040	2975	2975	2975	2975	0
341	20231124	125600	1097913040	2975	2975	2975	2975	11
342	20231124	125500	1097880315	2970	2975	2975	2970	15
343	20231124	125400	1097835760	2980	2980	2980	2980	1
344	20231124	125300	1097832780	2970	2970	2970	2970	602
345	20231124	125200	1096044840	2975	2975	2975	2975	0
346	20231124	125100	1096044840	2975	2970	2975	2970	700
347	20231124	125000	1093962840	2975	2970	2975	2970	250
348	20231124	124900	1093220265	2970	2970	2970	2970	100
349	20231124	124800	1092923265	2975	2975	2975	2975	303
350	20231124	124700	1092021840	2970	2970	2970	2970	133
351	20231124	124600	1091626830	2970	2970	2970	2970	106
352	20231124	124500	1091312010	2965	2970	2970	2965	52
353	20231124	124400	1091157765	2970	2975	2975	2970	683
354	20231124	124300	1089128255	2970	2975	2975	2970	52
355	20231124	124200	1088973805	2975	2970	2975	2970	127
356	20231124	124100	1088596480	2970	2970	2970	2970	226
357	20231124	124000	1087925260	2970	2970	2970	2970	122
358	20231124	123900	1087562920	2970	2975	2975	2970	341
359	20231124	123800	1086549900	2975	2975	2975	2975	2
360	20231124	123700	1086543950	2975	2975	2975	2970	108
361	20231124	123600	1086223150	2975	2975	2975	2975	170
362	20231124	123500	1085717400	2975	2970	2975	2970	116
363	20231124	123400	1085372800	2970	2975	2975	2970	65
364	20231124	123300	1085179675	2975	2975	2975	2975	11
365	20231124	123200	1085146950	2970	2970	2970	2970	100
366	20231124	123100	1084849950	2975	2975	2975	2975	0
367	20231124	123000	1084849950	2975	2970	2975	2965	401
368	20231124	122900	1083660915	2975	2970	2975	2965	146
369	20231124	122800	1083227490	2965	2965	2965	2965	300
370	20231124	122700	1082337990	2970	2970	2970	2970	50
371	20231124	122600	1082189490	2965	2965	2965	2965	0
372	20231124	122500	1082189490	2965	2970	2970	2965	3100
373	20231124	122400	1072987305	2970	2970	2970	2970	1
374	20231124	122300	1072984335	2970	2970	2970	2970	100
375	20231124	122200	1072687335	2970	2970	2970	2970	0
376	20231124	122100	1072687335	2970	2970	2970	2970	80
377	20231124	122000	1072449735	2970	2980	2980	2970	35
378	20231124	121900	1072345635	2980	2980	2980	2980	0
379	20231124	121800	1072345635	2980	2975	2980	2970	3101
380	20231124	121700	1063120655	2975	2975	2975	2975	0
381	20231124	121600	1063120655	2975	2965	2975	2960	310
382	20231124	121500	1062202480	2975	2975	2975	2975	50
383	20231124	121400	1062053730	2975	2975	2975	2960	2003
384	20231124	121300	1056124355	2960	2965	2965	2960	2070
385	20231124	121200	1049995760	2965	2970	2970	2965	3093
386	20231124	121100	1040813380	2960	2960	2960	2960	161
387	20231124	121000	1040336820	2960	2960	2965	2960	19
388	20231124	120900	1040280560	2960	2965	2965	2960	347
389	20231124	120800	1039252940	2970	2970	2970	2970	1
390	20231124	120700	1039249970	2965	2965	2965	2965	0
391	20231124	120600	1039249970	2965	2970	2970	2965	103
392	20231124	120500	1038944560	2970	2965	2970	2965	2008
393	20231124	120400	1032990835	2970	2970	2970	2970	2077
394	20231124	120300	1026822145	2970	2970	2975	2970	149
395	20231124	120200	1026379590	2975	2970	2975	2970	101
396	20231124	120100	1026079615	2970	2970	2970	2970	217
397	20231124	120000	1025435125	2970	2970	2970	2970	0
398	20231124	115900	1025435125	2970	2975	2975	2970	108
399	20231124	115800	1025114325	2975	2975	2975	2975	0
400	20231124	115700	1025114325	2975	2975	2975	2965	109
401	20231124	115600	1024791050	2965	2965	2965	2965	306
402	20231124	115500	1023883760	2965	2960	2965	2960	811
403	20231124	115400	1021479645	2965	2970	2970	2965	5335
404	20231124	115300	1005645365	2975	2975	2975	2975	759
405	20231124	115200	1003387340	2970	2975	2975	2970	127
406	20231124	115100	1003010015	2970	2970	2975	2970	481
407	20231124	115000	1001581440	2970	2970	2970	2970	237
408	20231124	114900	1000877550	2970	2970	2970	2970	0
409	20231124	114800	1000877550	2970	2965	2970	2965	150
410	20231124	114700	1000432550	2970	2965	2970	2965	56
411	20231124	114600	1000266455	2965	2965	2965	2965	42
412	20231124	114500	1000141925	2965	2965	2965	2965	101
413	20231124	114400	999842460	2970	2975	2975	2970	52
414	20231124	114300	999688010	2965	2970	2970	2965	841
415	20231124	114200	997191220	2970	2970	2970	2970	362
416	20231124	114100	996116080	2970	2970	2970	2970	38
417	20231124	114000	996003220	2970	2970	2970	2970	4
418	20231124	113900	995991340	2970	2970	2970	2970	722
419	20231124	113800	993847000	2970	2960	2970	2960	105
420	20231124	113700	993536190	2970	2965	2970	2960	620
421	20231124	113600	991700230	2965	2965	2965	2965	100
422	20231124	113500	991403730	2965	2970	2970	2965	332
423	20231124	113400	990418750	2970	2965	2970	2965	101
424	20231124	113300	990119280	2970	2970	2970	2970	1
425	20231124	113200	990116310	2970	2965	2970	2965	129
426	20231124	113100	989733570	2965	2965	2965	2960	863
427	20231124	113000	987178275	2965	2965	2965	2965	0
428	20231124	112900	987178275	2965	2960	2965	2960	433
429	20231124	112800	985896540	2960	2965	2970	2960	3692
430	20231124	112700	974965210	2965	2965	2965	2965	1125
431	20231124	112600	971629585	2965	2965	2965	2965	685
432	20231124	112500	969598560	2970	2965	2970	2965	321
433	20231124	112400	968646645	2965	2970	2970	2965	181
434	20231124	112300	968109975	2970	2970	2970	2970	0
435	20231124	112200	968109975	2970	2970	2970	2965	204
436	20231124	112100	967504595	2965	2965	2965	2965	1730
437	20231124	112000	962375145	2965	2970	2970	2965	839
438	20231124	111900	959884035	2970	2970	2970	2970	101
439	20231124	111800	959584065	2970	2970	2970	2970	195
440	20231124	111700	959004915	2970	2970	2970	2970	100
441	20231124	111600	958707915	2970	2970	2970	2970	0
442	20231124	111500	958707915	2970	2970	2970	2970	1150
443	20231124	111400	955292415	2970	2970	2970	2970	30
444	20231124	111300	955203315	2980	2980	2980	2980	0
445	20231124	111200	955203315	2980	2970	2980	2970	3100
446	20231124	111100	945967370	2970	2965	2970	2965	388
447	20231124	111000	944815210	2965	2970	2970	2960	2173
448	20231124	110900	938373030	2965	2970	2970	2965	5035
449	20231124	110800	923443255	2970	2965	2970	2965	5260
450	20231124	110700	907822355	2965	2970	2970	2965	8918
451	20231124	110600	881380480	2970	2970	2970	2970	6981
452	20231124	110500	860646910	2970	2975	2975	2970	253
453	20231124	110400	859894735	2975	2975	2975	2975	323
454	20231124	110300	858933810	2975	2975	2975	2975	298
455	20231124	110200	858047260	2975	2975	2975	2975	0
456	20231124	110100	858047260	2975	2975	2975	2975	100
457	20231124	110000	857749760	2980	2975	2980	2970	509
458	20231124	105900	856236815	2975	2975	2975	2975	487
459	20231124	105800	854787990	2975	2975	2975	2975	251
460	20231124	105700	854041265	2975	2975	2975	2975	0
461	20231124	105600	854041265	2975	2980	2980	2975	144
462	20231124	105500	853612815	2980	2980	2980	2980	29
463	20231124	105400	853526395	2980	2975	2980	2975	190
464	20231124	105300	852960695	2975	2975	2975	2975	560
465	20231124	105200	851294695	2975	2975	2975	2975	1855
466	20231124	105100	845776070	2980	2980	2980	2980	1144
467	20231124	105000	842366950	2980	2980	2980	2980	211
468	20231124	104900	841738170	2985	2980	2985	2980	994
469	20231124	104800	838775980	2985	2985	2985	2985	0
470	20231124	104700	838775980	2985	2980	2985	2980	107
471	20231124	104600	838457085	2980	2980	2980	2980	2
472	20231124	104500	838451125	2990	2985	2990	2980	938
473	20231124	104400	835653865	2985	2985	2985	2985	100
474	20231124	104300	835355365	2985	2990	2990	2985	72
475	20231124	104200	835140090	2990	2990	2990	2975	116
476	20231124	104100	834794750	2990	2975	2990	2975	521
477	20231124	104000	833244760	2980	2980	2980	2980	100
478	20231124	103900	832946760	2990	2980	2990	2980	4324
479	20231124	103800	820025490	2980	2980	2980	2980	61
480	20231124	103700	819843710	2980	2985	2985	2980	326
481	20231124	103600	818871100	2985	2985	2985	2985	222
482	20231124	103500	818208430	2985	2985	2985	2985	0
483	20231124	103400	818208430	2985	2975	2985	2975	4
484	20231124	103300	818196520	2975	2980	2985	2975	71
485	20231124	103200	817984930	2980	2985	2985	2980	144
486	20231124	103100	817555755	2985	2980	2985	2975	678
487	20231124	103000	815537965	2985	2985	2985	2985	899
488	20231124	102900	812854450	2990	2985	2990	2985	64
489	20231124	102800	812663350	2985	2990	2990	2985	678
490	20231124	102700	810639510	2990	2980	2990	2980	10777
491	20231124	102600	778483570	2980	2980	2980	2980	501
492	20231124	102500	776990590	2975	2980	2980	2975	64
493	20231124	102400	776800165	2980	2980	2980	2980	3
494	20231124	102300	776791225	2980	2980	2980	2975	223
495	20231124	102200	776126845	2980	2980	2980	2980	50
496	20231124	102100	775977845	2980	2975	2980	2970	3263
497	20231124	102000	766279430	2980	2980	2980	2980	1105
498	20231124	101900	762986530	2980	2980	2980	2980	1895
499	20231124	101800	757339430	2980	2975	2980	2975	167
500	20231124	101700	756842520	2975	2980	2980	2975	1041
501	20231124	101600	753745340	2980	2980	2980	2980	304
502	20231124	101500	752839420	2975	2975	2975	2975	50
503	20231124	101400	752690670	2970	2975	2975	2970	2739
504	20231124	101300	744549685	2970	2970	2970	2970	10
505	20231124	101200	744519985	2970	2970	2970	2970	5
506	20231124	101100	744505135	2970	2975	2975	2970	491
507	20231124	101000	743044615	2975	2975	2975	2975	1533
508	20231124	100900	738483940	2975	2975	2975	2975	51
509	20231124	100800	738332215	2970	2970	2970	2970	1000
510	20231124	100700	735362215	2970	2965	2970	2965	3515
511	20231124	100600	724922990	2965	2970	2970	2965	920
512	20231124	100500	722190635	2970	2970	2970	2965	1993
513	20231124	100400	716274765	2970	2970	2970	2970	245
514	20231124	100300	715547115	2970	2970	2970	2970	2106
515	20231124	100200	709292295	2970	2970	2970	2970	0
516	20231124	100100	709292295	2970	2975	2975	2970	1140
517	20231124	100000	705904885	2975	2975	2975	2975	12
518	20231124	095900	705869185	2975	2975	2975	2975	0
519	20231124	095800	705869185	2975	2975	2975	2975	3826
520	20231124	095700	694486835	2975	2980	2980	2975	1619
521	20231124	095600	689664375	2980	2985	2985	2980	17
522	20231124	095500	689613635	2980	2980	2980	2980	118
523	20231124	095400	689261995	2980	2980	2980	2980	1231
524	20231124	095300	685593615	2980	2975	2980	2975	1766
525	20231124	095200	680331215	2975	2980	2980	2975	296
526	20231124	095100	679449190	2970	2980	2980	2970	2021
527	20231124	095000	673446310	2980	2975	2980	2975	783
528	20231124	094900	671116330	2970	2975	2975	2970	1897
529	20231124	094800	665481820	2975	2975	2975	2975	270
530	20231124	094700	664678570	2970	2970	2970	2970	300
531	20231124	094600	663787570	2970	2970	2970	2970	200
532	20231124	094500	663193570	2970	2970	2980	2970	2021
533	20231124	094400	657190600	2965	2965	2965	2965	312
534	20231124	094300	656265520	2970	2970	2980	2970	6568
535	20231124	094200	636757950	2970	2970	2970	2970	87
536	20231124	094100	636499560	2970	2970	2980	2970	842
537	20231124	094000	633998480	2970	2975	2975	2970	1379
538	20231124	093900	629896305	2970	2965	2970	2955	7843
539	20231124	093800	606688530	2965	2965	2965	2965	2092
540	20231124	093700	600485750	2965	2975	2975	2965	3814
541	20231124	093600	589176930	2975	2970	2975	2970	5564
542	20231124	093500	572650735	2975	2975	2975	2970	4678
543	20231124	093400	558743940	2975	2975	2975	2970	1873
544	20231124	093300	553175615	2980	2975	2980	2975	676
545	20231124	093200	551164500	2975	2970	2975	2970	215
546	20231124	093100	550525875	2970	2970	2970	2970	1593
547	20231124	093000	545794665	2970	2965	2970	2965	489
548	20231124	092900	544342415	2970	2965	2970	2965	583
549	20231124	092800	542613740	2965	2960	2965	2960	1108
550	20231124	092700	539328525	2960	2960	2965	2960	537
551	20231124	092600	537738875	2960	2950	2960	2950	15760
552	20231124	092500	491181695	2950	2955	2960	2950	14182
553	20231124	092400	449289800	2960	2960	2960	2960	2989
554	20231124	092300	440442360	2960	2965	2965	2960	3848
555	20231124	092200	429051540	2965	2965	2965	2965	285
556	20231124	092100	428206515	2965	2960	2970	2960	388
557	20231124	092000	427055215	2960	2960	2965	2960	14299
558	20231124	091900	384667930	2960	2960	2965	2960	4541
559	20231124	091800	371226485	2960	2965	2965	2960	5205
560	20231124	091700	355812830	2960	2970	2970	2960	10555
561	20231124	091600	324488955	2970	2975	2980	2970	11298
562	20231124	091500	290926820	2975	2985	2985	2975	3268
563	20231124	091400	281196900	2985	2980	2985	2975	3074
564	20231124	091300	272036345	2980	2980	2980	2975	957
565	20231124	091200	269185060	2975	2980	2985	2975	7671
566	20231124	091100	246346755	2985	2990	2990	2985	3039
567	20231124	091000	237273960	2990	2990	2990	2985	777
568	20231124	090900	234953770	2990	2990	2990	2985	4806
569	20231124	090800	220583990	2990	2990	2990	2980	3940
570	20231124	090700	208821945	2980	2990	2990	2980	2924
571	20231124	090600	200084825	2980	2990	2990	2980	7061
572	20231124	090500	179017450	2980	2980	2990	2980	2620
573	20231124	090400	171209340	2980	2985	3000	2970	5278
574	20231124	090300	155482425	2980	3000	3000	2965	6680
575	20231124	090200	135586535	2990	3010	3010	2990	7098
576	20231124	090100	114282675	3000	2965	3010	2965	13074
577	20231124	090000	75123405	2975	2960	2980	2960	25343