KissMeData/014130/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	185900	1572149990	5750	5750	5750	5750	8972
3	20231124	185800	1572149990	5750	5750	5750	5750	0
4	20231124	185700	1572149990	5750	5750	5750	5750	0
5	20231124	185600	1572149990	5750	5750	5750	5750	0
6	20231124	185500	1572149990	5750	5750	5750	5750	0
7	20231124	185400	1572149990	5750	5750	5750	5750	0
8	20231124	185300	1572149990	5750	5750	5750	5750	0
9	20231124	185200	1572149990	5750	5750	5750	5750	0
10	20231124	185100	1572149990	5750	5750	5750	5750	0
11	20231124	185000	1572149990	5750	5750	5750	5750	0
12	20231124	184900	1572149990	5750	5750	5750	5750	0
13	20231124	184800	1572149990	5750	5750	5750	5750	0
14	20231124	184700	1572149990	5750	5750	5750	5750	0
15	20231124	184600	1572149990	5750	5750	5750	5750	0
16	20231124	184500	1572149990	5750	5750	5750	5750	0
17	20231124	184400	1572149990	5750	5750	5750	5750	0
18	20231124	184300	1572149990	5750	5750	5750	5750	0
19	20231124	184200	1572149990	5750	5750	5750	5750	0
20	20231124	184100	1572149990	5750	5750	5750	5750	0
21	20231124	184000	1572149990	5750	5750	5750	5750	0
22	20231124	183900	1572149990	5750	5750	5750	5750	0
23	20231124	183800	1572149990	5750	5750	5750	5750	0
24	20231124	183700	1572149990	5750	5750	5750	5750	0
25	20231124	183600	1572149990	5750	5750	5750	5750	0
26	20231124	183500	1572149990	5750	5750	5750	5750	0
27	20231124	183400	1572149990	5750	5750	5750	5750	0
28	20231124	183300	1572149990	5750	5750	5750	5750	0
29	20231124	183200	1572149990	5750	5750	5750	5750	0
30	20231124	183100	1572149990	5750	5750	5750	5750	0
31	20231124	183000	1572149990	5750	5750	5750	5750	0
32	20231124	182900	1572149990	5750	5750	5750	5750	8972
33	20231124	182800	1572149990	5750	5750	5750	5750	0
34	20231124	182700	1572149990	5750	5750	5750	5750	0
35	20231124	182600	1572149990	5750	5750	5750	5750	0
36	20231124	182500	1572149990	5750	5750	5750	5750	0
37	20231124	182400	1572149990	5750	5750	5750	5750	0
38	20231124	182300	1572149990	5750	5750	5750	5750	0
39	20231124	182200	1572149990	5750	5750	5750	5750	0
40	20231124	182100	1572149990	5750	5750	5750	5750	0
41	20231124	182000	1572149990	5750	5750	5750	5750	0
42	20231124	181900	1572149990	5750	5750	5750	5750	0
43	20231124	181800	1572149990	5750	5750	5750	5750	0
44	20231124	181700	1572149990	5750	5750	5750	5750	0
45	20231124	181600	1572149990	5750	5750	5750	5750	0
46	20231124	181500	1572149990	5750	5750	5750	5750	0
47	20231124	181400	1572149990	5750	5750	5750	5750	0
48	20231124	181300	1572149990	5750	5750	5750	5750	0
49	20231124	181200	1572149990	5750	5750	5750	5750	0
50	20231124	181100	1572149990	5750	5750	5750	5750	0
51	20231124	181000	1572149990	5750	5750	5750	5750	0
52	20231124	180900	1572149990	5750	5750	5750	5750	0
53	20231124	180800	1572149990	5750	5750	5750	5750	0
54	20231124	180700	1572149990	5750	5750	5750	5750	0
55	20231124	180600	1572149990	5750	5750	5750	5750	0
56	20231124	180500	1572149990	5750	5750	5750	5750	0
57	20231124	180400	1572149990	5750	5750	5750	5750	0
58	20231124	180300	1572149990	5750	5750	5750	5750	0
59	20231124	180200	1572149990	5750	5750	5750	5750	0
60	20231124	180100	1572149990	5750	5750	5750	5750	0
61	20231124	180000	1572149990	5750	5750	5750	5750	0
62	20231124	175900	1572149990	5750	5750	5750	5750	8972
63	20231124	175800	1572149990	5750	5750	5750	5750	0
64	20231124	175700	1572149990	5750	5750	5750	5750	0
65	20231124	175600	1572149990	5750	5750	5750	5750	0
66	20231124	175500	1572149990	5750	5750	5750	5750	0
67	20231124	175400	1572149990	5750	5750	5750	5750	0
68	20231124	175300	1572149990	5750	5750	5750	5750	0
69	20231124	175200	1572149990	5750	5750	5750	5750	0
70	20231124	175100	1572149990	5750	5750	5750	5750	0
71	20231124	175000	1572149990	5750	5750	5750	5750	0
72	20231124	174900	1572149990	5750	5750	5750	5750	0
73	20231124	174800	1572149990	5750	5750	5750	5750	0
74	20231124	174700	1572149990	5750	5750	5750	5750	0
75	20231124	174600	1572149990	5750	5750	5750	5750	0
76	20231124	174500	1572149990	5750	5750	5750	5750	0
77	20231124	174400	1572149990	5750	5750	5750	5750	0
78	20231124	174300	1572149990	5750	5750	5750	5750	0
79	20231124	174200	1572149990	5750	5750	5750	5750	0
80	20231124	174100	1572149990	5750	5750	5750	5750	0
81	20231124	174000	1572149990	5750	5750	5750	5750	0
82	20231124	173900	1572149990	5750	5750	5750	5750	0
83	20231124	173800	1572149990	5750	5750	5750	5750	0
84	20231124	173700	1572149990	5750	5750	5750	5750	0
85	20231124	173600	1572149990	5750	5750	5750	5750	0
86	20231124	173500	1572149990	5750	5750	5750	5750	0
87	20231124	173400	1572149990	5750	5750	5750	5750	0
88	20231124	173300	1572149990	5750	5750	5750	5750	0
89	20231124	173200	1572149990	5750	5750	5750	5750	0
90	20231124	173100	1572149990	5750	5750	5750	5750	0
91	20231124	173000	1572149990	5750	5750	5750	5750	0
92	20231124	172900	1572149990	5750	5750	5750	5750	8972
93	20231124	172800	1572149990	5750	5750	5750	5750	0
94	20231124	172700	1572149990	5750	5750	5750	5750	0
95	20231124	172600	1572149990	5750	5750	5750	5750	0
96	20231124	172500	1572149990	5750	5750	5750	5750	0
97	20231124	172400	1572149990	5750	5750	5750	5750	0
98	20231124	172300	1572149990	5750	5750	5750	5750	0
99	20231124	172200	1572149990	5750	5750	5750	5750	0
100	20231124	172100	1572149990	5750	5750	5750	5750	0
101	20231124	172000	1572149990	5750	5750	5750	5750	0
102	20231124	171900	1572149990	5750	5750	5750	5750	0
103	20231124	171800	1572149990	5750	5750	5750	5750	0
104	20231124	171700	1572149990	5750	5750	5750	5750	0
105	20231124	171600	1572149990	5750	5750	5750	5750	0
106	20231124	171500	1572149990	5750	5750	5750	5750	0
107	20231124	171400	1572149990	5750	5750	5750	5750	0
108	20231124	171300	1572149990	5750	5750	5750	5750	0
109	20231124	171200	1572149990	5750	5750	5750	5750	0
110	20231124	171100	1572149990	5750	5750	5750	5750	0
111	20231124	171000	1572149990	5750	5750	5750	5750	0
112	20231124	170900	1572149990	5750	5750	5750	5750	0
113	20231124	170800	1572149990	5750	5750	5750	5750	0
114	20231124	170700	1572149990	5750	5750	5750	5750	0
115	20231124	170600	1572149990	5750	5750	5750	5750	0
116	20231124	170500	1572149990	5750	5750	5750	5750	0
117	20231124	170400	1572149990	5750	5750	5750	5750	0
118	20231124	170300	1572149990	5750	5750	5750	5750	0
119	20231124	170200	1572149990	5750	5750	5750	5750	0
120	20231124	170100	1572149990	5750	5750	5750	5750	0
121	20231124	170000	1572149990	5750	5750	5750	5750	0
122	20231124	165900	1572149990	5750	5750	5750	5750	8972
123	20231124	165800	1572149990	5750	5750	5750	5750	0
124	20231124	165700	1572149990	5750	5750	5750	5750	0
125	20231124	165600	1572149990	5750	5750	5750	5750	0
126	20231124	165500	1572149990	5750	5750	5750	5750	0
127	20231124	165400	1572149990	5750	5750	5750	5750	0
128	20231124	165300	1572149990	5750	5750	5750	5750	0
129	20231124	165200	1572149990	5750	5750	5750	5750	0
130	20231124	165100	1572149990	5750	5750	5750	5750	0
131	20231124	165000	1572149990	5750	5750	5750	5750	0
132	20231124	164900	1572149990	5750	5750	5750	5750	0
133	20231124	164800	1572149990	5750	5750	5750	5750	0
134	20231124	164700	1572149990	5750	5750	5750	5750	0
135	20231124	164600	1572149990	5750	5750	5750	5750	0
136	20231124	164500	1572149990	5750	5750	5750	5750	0
137	20231124	164400	1572149990	5750	5750	5750	5750	0
138	20231124	164300	1572149990	5750	5750	5750	5750	0
139	20231124	164200	1572149990	5750	5750	5750	5750	0
140	20231124	164100	1572149990	5750	5750	5750	5750	0
141	20231124	164000	1572149990	5750	5750	5750	5750	0
142	20231124	163900	1572149990	5750	5750	5750	5750	0
143	20231124	163800	1572149990	5750	5750	5750	5750	0
144	20231124	163700	1572149990	5750	5750	5750	5750	0
145	20231124	163600	1572149990	5750	5750	5750	5750	0
146	20231124	163500	1572149990	5750	5750	5750	5750	0
147	20231124	163400	1572149990	5750	5750	5750	5750	0
148	20231124	163300	1572149990	5750	5750	5750	5750	0
149	20231124	163200	1572149990	5750	5750	5750	5750	0
150	20231124	163100	1572149990	5750	5750	5750	5750	0
151	20231124	163000	1572149990	5750	5750	5750	5750	0
152	20231124	162900	1572149990	5750	5750	5750	5750	8972
153	20231124	162800	1572149990	5750	5750	5750	5750	0
154	20231124	162700	1572149990	5750	5750	5750	5750	0
155	20231124	162600	1572149990	5750	5750	5750	5750	0
156	20231124	162500	1572149990	5750	5750	5750	5750	0
157	20231124	162400	1572149990	5750	5750	5750	5750	0
158	20231124	162300	1572149990	5750	5750	5750	5750	0
159	20231124	162200	1572149990	5750	5750	5750	5750	0
160	20231124	162100	1572149990	5750	5750	5750	5750	0
161	20231124	162000	1572149990	5750	5750	5750	5750	0
162	20231124	161900	1572149990	5750	5750	5750	5750	0
163	20231124	161800	1572149990	5750	5750	5750	5750	0
164	20231124	161700	1572149990	5750	5750	5750	5750	0
165	20231124	161600	1572149990	5750	5750	5750	5750	0
166	20231124	161500	1572149990	5750	5750	5750	5750	0
167	20231124	161400	1572149990	5750	5750	5750	5750	0
168	20231124	161300	1572149990	5750	5750	5750	5750	0
169	20231124	161200	1572149990	5750	5750	5750	5750	0
170	20231124	161100	1572149990	5750	5750	5750	5750	0
171	20231124	161000	1572149990	5750	5750	5750	5750	0
172	20231124	160900	1572149990	5750	5750	5750	5750	0
173	20231124	160800	1572149990	5750	5750	5750	5750	0
174	20231124	160700	1572149990	5750	5750	5750	5750	0
175	20231124	160600	1572149990	5750	5750	5750	5750	0
176	20231124	160500	1572149990	5750	5750	5750	5750	0
177	20231124	160400	1572149990	5750	5750	5750	5750	0
178	20231124	160300	1572149990	5750	5750	5750	5750	0
179	20231124	160200	1572149990	5750	5750	5750	5750	0
180	20231124	160100	1572149990	5750	5750	5750	5750	0
181	20231124	160000	1572149990	5750	5750	5750	5750	0
182	20231124	155900	1572149990	5750	5750	5750	5750	8972
183	20231124	155800	1572149990	5750	5750	5750	5750	0
184	20231124	155700	1572149990	5750	5750	5750	5750	0
185	20231124	155600	1572149990	5750	5750	5750	5750	0
186	20231124	155500	1572149990	5750	5750	5750	5750	0
187	20231124	155400	1572149990	5750	5750	5750	5750	0
188	20231124	155300	1572149990	5750	5750	5750	5750	0
189	20231124	155200	1572149990	5750	5750	5750	5750	0
190	20231124	155100	1572149990	5750	5750	5750	5750	0
191	20231124	155000	1572149990	5750	5750	5750	5750	0
192	20231124	154900	1572149990	5750	5750	5750	5750	0
193	20231124	154800	1572149990	5750	5750	5750	5750	0
194	20231124	154700	1572149990	5750	5750	5750	5750	0
195	20231124	154600	1572149990	5750	5750	5750	5750	0
196	20231124	154500	1572149990	5750	5750	5750	5750	0
197	20231124	154400	1572149990	5750	5750	5750	5750	0
198	20231124	154300	1572149990	5750	5750	5750	5750	0
199	20231124	154200	1572149990	5750	5750	5750	5750	0
200	20231124	154100	1572149990	5750	5750	5750	5750	0
201	20231124	154000	1572149990	5750	5750	5750	5750	0
202	20231124	153900	1572149990	5750	5750	5750	5750	0
203	20231124	153800	1572149990	5750	5750	5750	5750	0
204	20231124	153700	1572149990	5750	5750	5750	5750	0
205	20231124	153600	1572149990	5750	5750	5750	5750	0
206	20231124	153500	1572149990	5750	5750	5750	5750	0
207	20231124	153400	1572149990	5750	5750	5750	5750	0
208	20231124	153300	1572149990	5750	5750	5750	5750	0
209	20231124	153200	1572149990	5750	5750	5750	5750	0
210	20231124	153100	1572149990	5750	5750	5750	5750	0
211	20231124	153000	1572149990	5750	5750	5750	5750	8972
212	20231124	152900	1520560990	5760	5760	5760	5760	0
213	20231124	152800	1520560990	5760	5760	5760	5760	0
214	20231124	152700	1520560990	5760	5760	5760	5760	0
215	20231124	152600	1520560990	5760	5760	5760	5760	0
216	20231124	152500	1520560990	5760	5760	5760	5760	0
217	20231124	152400	1520560990	5760	5760	5760	5760	0
218	20231124	152300	1520560990	5760	5760	5760	5760	0
219	20231124	152200	1520560990	5760	5760	5760	5760	0
220	20231124	152100	1520560990	5760	5760	5760	5760	0
221	20231124	152000	1520560990	5760	5760	5760	5760	0
222	20231124	151900	1520560990	5760	5780	5790	5760	2115
223	20231124	151800	1508353000	5780	5780	5780	5780	100
224	20231124	151700	1507775000	5770	5770	5770	5770	300
225	20231124	151600	1506044000	5770	5770	5770	5760	1154
226	20231124	151500	1499392040	5770	5780	5790	5770	550
227	20231124	151400	1496211620	5790	5790	5790	5790	102
228	20231124	151300	1495621040	5790	5800	5800	5790	1632
229	20231124	151200	1486167440	5800	5810	5810	5800	183
230	20231124	151100	1485104270	5820	5800	5820	5790	152
231	20231124	151000	1484223990	5780	5830	5830	5780	911
232	20231124	150900	1478954710	5830	5830	5830	5820	425
233	20231124	150800	1476477080	5830	5830	5830	5830	2
234	20231124	150700	1476465420	5830	5800	5830	5770	10434
235	20231124	150600	1416014950	5800	5810	5810	5800	2783
236	20231124	150500	1399861960	5830	5830	5830	5830	505
237	20231124	150400	1396917810	5810	5810	5810	5810	216
238	20231124	150300	1395662850	5810	5820	5820	5810	1085
239	20231124	150200	1389356160	5820	5820	5820	5820	120
240	20231124	150100	1388657760	5820	5810	5820	5810	9
241	20231124	150000	1388605440	5810	5810	5810	5810	0
242	20231124	145900	1388605440	5810	5810	5810	5810	125
243	20231124	145800	1387879190	5810	5820	5820	5810	1414
244	20231124	145700	1379650100	5820	5820	5820	5820	408
245	20231124	145600	1377275540	5820	5820	5820	5820	0
246	20231124	145500	1377275540	5820	5830	5830	5820	62
247	20231124	145400	1376914600	5830	5820	5830	5820	54
248	20231124	145300	1376600140	5820	5820	5820	5820	501
249	20231124	145200	1373684320	5820	5830	5830	5820	330
250	20231124	145100	1371763650	5840	5840	5840	5840	0
251	20231124	145000	1371763650	5840	5840	5840	5840	5
252	20231124	144900	1371734450	5840	5840	5840	5840	415
253	20231124	144800	1369310850	5840	5820	5840	5820	3
254	20231124	144700	1369293350	5820	5840	5840	5820	76
255	20231124	144600	1368849610	5840	5840	5840	5840	0
256	20231124	144500	1368849610	5840	5840	5840	5810	503
257	20231124	144400	1365926780	5810	5810	5810	5810	0
258	20231124	144300	1365926780	5810	5810	5810	5810	0
259	20231124	144200	1365926780	5810	5830	5830	5810	350
260	20231124	144100	1363888920	5830	5830	5830	5830	81
261	20231124	144000	1363416690	5830	5820	5830	5820	112
262	20231124	143900	1362764730	5820	5820	5820	5820	195
263	20231124	143800	1361629830	5830	5830	5830	5830	0
264	20231124	143700	1361629830	5830	5830	5830	5830	2
265	20231124	143600	1361618170	5830	5830	5830	5830	10
266	20231124	143500	1361559870	5830	5830	5830	5830	31
267	20231124	143400	1361379140	5830	5830	5830	5830	0
268	20231124	143300	1361379140	5830	5830	5830	5830	0
269	20231124	143200	1361379140	5830	5830	5830	5830	0
270	20231124	143100	1361379140	5830	5830	5830	5830	37
271	20231124	143000	1361163430	5810	5810	5810	5810	1000
272	20231124	142900	1355353430	5810	5820	5820	5810	225
273	20231124	142800	1354044180	5830	5830	5830	5830	0
274	20231124	142700	1354044180	5830	5830	5830	5830	63
275	20231124	142600	1353676890	5810	5820	5820	5810	80
276	20231124	142500	1353212040	5820	5820	5820	5820	10
277	20231124	142400	1353153840	5830	5830	5830	5830	5
278	20231124	142300	1353124690	5820	5820	5820	5820	20
279	20231124	142200	1353008290	5820	5810	5820	5800	2366
280	20231124	142100	1339266450	5810	5820	5820	5810	1483
281	20231124	142000	1330637440	5830	5830	5830	5830	358
282	20231124	141900	1328550300	5830	5830	5830	5830	1828
283	20231124	141800	1317893060	5830	5830	5830	5830	0
284	20231124	141700	1317893060	5830	5840	5850	5830	1740
285	20231124	141600	1307748390	5840	5830	5840	5830	140
286	20231124	141500	1306931210	5850	5850	5850	5850	0
287	20231124	141400	1306931210	5850	5850	5850	5850	1
288	20231124	141300	1306925360	5830	5830	5830	5830	126
289	20231124	141200	1306190780	5850	5850	5850	5850	0
290	20231124	141100	1306190780	5850	5850	5850	5850	1058
291	20231124	141000	1300001480	5850	5850	5850	5850	59
292	20231124	140900	1299656330	5830	5830	5830	5830	0
293	20231124	140800	1299656330	5830	5830	5830	5830	5
294	20231124	140700	1299627180	5830	5830	5830	5830	0
295	20231124	140600	1299627180	5830	5830	5830	5830	194
296	20231124	140500	1298496160	5860	5860	5860	5860	1
297	20231124	140400	1298490300	5830	5830	5830	5830	58
298	20231124	140300	1298152160	5860	5860	5860	5860	0
299	20231124	140200	1298152160	5860	5860	5860	5860	1
300	20231124	140100	1298146300	5860	5860	5860	5860	0
301	20231124	140000	1298146300	5860	5860	5860	5860	0
302	20231124	135900	1298146300	5860	5860	5860	5860	0
303	20231124	135800	1298146300	5860	5860	5860	5860	1
304	20231124	135700	1298140440	5830	5830	5830	5830	0
305	20231124	135600	1298140440	5830	5860	5860	5830	502
306	20231124	135500	1295213720	5840	5850	5850	5840	128
307	20231124	135400	1294466190	5840	5840	5840	5840	0
308	20231124	135300	1294466190	5840	5840	5840	5840	0
309	20231124	135200	1294466190	5840	5840	5840	5840	48
310	20231124	135100	1294185870	5810	5820	5820	5810	790
311	20231124	135000	1289593760	5820	5820	5820	5820	4
312	20231124	134900	1289570480	5820	5830	5830	5820	650
313	20231124	134800	1285787200	5820	5820	5820	5820	0
314	20231124	134700	1285787200	5820	5820	5820	5820	0
315	20231124	134600	1285787200	5820	5830	5830	5820	93
316	20231124	134500	1285245930	5820	5850	5850	5820	700
317	20231124	134400	1281167340	5870	5870	5870	5870	0
318	20231124	134300	1281167340	5870	5870	5870	5870	10
319	20231124	134200	1281108640	5870	5850	5870	5830	815
320	20231124	134100	1276349290	5860	5860	5860	5860	1
321	20231124	134000	1276343430	5850	5860	5860	5850	4833
322	20231124	133900	1248045190	5860	5860	5860	5860	123
323	20231124	133800	1247324410	5860	5860	5860	5860	10
324	20231124	133700	1247265810	5880	5880	5880	5880	0
325	20231124	133600	1247265810	5880	5870	5880	5870	118
326	20231124	133500	1246572350	5870	5870	5870	5870	1
327	20231124	133400	1246566480	5870	5870	5870	5870	122
328	20231124	133300	1245850340	5870	5870	5870	5870	124
329	20231124	133200	1245122460	5860	5860	5860	5860	0
330	20231124	133100	1245122460	5860	5860	5860	5860	10
331	20231124	133000	1245063860	5860	5870	5870	5860	648
332	20231124	132900	1241261030	5870	5870	5870	5870	143
333	20231124	132800	1240421620	5870	5870	5870	5870	28
334	20231124	132700	1240257260	5870	5870	5870	5870	0
335	20231124	132600	1240257260	5870	5870	5870	5870	117
336	20231124	132500	1239570470	5870	5870	5870	5870	0
337	20231124	132400	1239570470	5870	5870	5870	5870	350
338	20231124	132300	1237515970	5870	5880	5880	5870	420
339	20231124	132200	1235047520	5880	5870	5880	5860	470
340	20231124	132100	1232288690	5860	5860	5860	5860	1000
341	20231124	132000	1226428690	5860	5870	5870	5860	105
342	20231124	131900	1225813340	5870	5870	5870	5870	0
343	20231124	131800	1225813340	5870	5860	5870	5860	101
344	20231124	131700	1225220550	5860	5870	5870	5860	171
345	20231124	131600	1224217340	5870	5870	5870	5870	170
346	20231124	131500	1223219440	5880	5880	5880	5880	0
347	20231124	131400	1223219440	5880	5880	5880	5880	0
348	20231124	131300	1223219440	5880	5880	5880	5880	2
349	20231124	131200	1223207680	5860	5860	5860	5860	0
350	20231124	131100	1223207680	5860	5860	5860	5860	0
351	20231124	131000	1223207680	5860	5860	5860	5860	6
352	20231124	130900	1223172520	5860	5860	5860	5860	361
353	20231124	130800	1221057060	5870	5870	5870	5870	289
354	20231124	130700	1219360630	5880	5880	5880	5880	12
355	20231124	130600	1219290070	5880	5880	5880	5880	37
356	20231124	130500	1219072510	5880	5880	5880	5880	82
357	20231124	130400	1218590350	5880	5880	5880	5870	20
358	20231124	130300	1218472770	5870	5870	5870	5870	0
359	20231124	130200	1218472770	5870	5870	5870	5870	11
360	20231124	130100	1218408200	5870	5870	5870	5870	80
361	20231124	130000	1217938600	5870	5870	5870	5870	20
362	20231124	125900	1217821200	5860	5860	5860	5860	5
363	20231124	125800	1217791900	5860	5860	5880	5860	773
364	20231124	125700	1213248700	5860	5860	5860	5860	44
365	20231124	125600	1212990860	5860	5860	5860	5860	0
366	20231124	125500	1212990860	5860	5860	5860	5860	361
367	20231124	125400	1210875400	5880	5880	5880	5880	0
368	20231124	125300	1210875400	5880	5870	5880	5870	21
369	20231124	125200	1210752020	5860	5860	5860	5860	0
370	20231124	125100	1210752020	5860	5860	5860	5860	0
371	20231124	125000	1210752020	5860	5860	5860	5860	132
372	20231124	124900	1209978500	5850	5850	5850	5850	0
373	20231124	124800	1209978500	5850	5860	5860	5850	50
374	20231124	124700	1209685990	5850	5860	5860	5850	100
375	20231124	124600	1209100250	5880	5880	5880	5880	170
376	20231124	124500	1208100650	5890	5890	5890	5890	8
377	20231124	124400	1208053530	5860	5860	5860	5860	615
378	20231124	124300	1204449630	5860	5870	5870	5850	1127
379	20231124	124200	1197847620	5870	5860	5870	5860	1665
380	20231124	124100	1188074080	5870	5870	5870	5870	100
381	20231124	124000	1187487080	5870	5870	5870	5870	287
382	20231124	123900	1185802390	5890	5880	5890	5880	500
383	20231124	123800	1182857470	5880	5880	5880	5880	85
384	20231124	123700	1182357670	5890	5890	5890	5890	0
385	20231124	123600	1182357670	5890	5890	5890	5890	150
386	20231124	123500	1181474170	5860	5880	5880	5860	485
387	20231124	123400	1178627480	5880	5880	5890	5880	1761
388	20231124	123300	1168255340	5890	5900	5900	5890	80
389	20231124	123200	1167784100	5900	5890	5900	5890	930
390	20231124	123100	1162299100	5890	5890	5890	5890	643
391	20231124	123000	1158511830	5890	5880	5890	5860	501
392	20231124	122900	1155572220	5890	5890	5890	5890	0
393	20231124	122800	1155572220	5890	5880	5890	5870	747
394	20231124	122700	1151179020	5880	5880	5880	5880	2
395	20231124	122600	1151167260	5890	5880	5890	5880	97
396	20231124	122500	1150596010	5890	5890	5890	5890	0
397	20231124	122400	1150596010	5890	5890	5890	5890	306
398	20231124	122300	1148793670	5890	5880	5890	5840	335
399	20231124	122200	1146827020	5870	5880	5880	5870	415
400	20231124	122100	1144388730	5880	5900	5910	5880	405
401	20231124	122000	1141999240	5890	5910	5910	5890	580
402	20231124	121900	1138574200	5910	5900	5910	5900	1686
403	20231124	121800	1128622300	5900	5860	5900	5860	2966
404	20231124	121700	1111187130	5860	5840	5860	5840	1479
405	20231124	121600	1102528080	5840	5830	5840	5830	46
406	20231124	121500	1102259890	5840	5830	5840	5830	309
407	20231124	121400	1100458390	5840	5840	5840	5830	315
408	20231124	121300	1098618990	5850	5850	5850	5850	0
409	20231124	121200	1098618990	5850	5850	5850	5850	51
410	20231124	121100	1098320640	5840	5860	5860	5840	1699
411	20231124	121000	1088393570	5870	5870	5870	5870	0
412	20231124	120900	1088393570	5870	5870	5870	5870	0
413	20231124	120800	1088393570	5870	5870	5870	5870	0
414	20231124	120700	1088393570	5870	5870	5870	5870	0
415	20231124	120600	1088393570	5870	5870	5870	5870	0
416	20231124	120500	1088393570	5870	5870	5870	5870	2
417	20231124	120400	1088381830	5840	5840	5840	5840	177
418	20231124	120300	1087348150	5840	5840	5840	5840	4
419	20231124	120200	1087324790	5840	5860	5870	5840	773
420	20231124	120100	1082793090	5840	5850	5850	5840	20
421	20231124	120000	1082676280	5840	5850	5860	5840	33
422	20231124	115900	1082483440	5840	5860	5860	5840	13
423	20231124	115800	1082407430	5840	5840	5840	5840	0
424	20231124	115700	1082407430	5840	5840	5840	5840	0
425	20231124	115600	1082407430	5840	5840	5840	5840	154
426	20231124	115500	1081508070	5840	5840	5840	5840	0
427	20231124	115400	1081508070	5840	5850	5850	5840	214
428	20231124	115300	1080256360	5860	5860	5860	5860	102
429	20231124	115200	1079658640	5860	5860	5860	5860	351
430	20231124	115100	1077601780	5860	5860	5860	5860	103
431	20231124	115000	1076998200	5870	5870	5870	5870	1
432	20231124	114900	1076992330	5860	5860	5860	5860	40
433	20231124	114800	1076757930	5860	5870	5870	5860	218
434	20231124	114700	1075479330	5870	5870	5870	5870	0
435	20231124	114600	1075479330	5870	5870	5870	5870	0
436	20231124	114500	1075479330	5870	5880	5880	5870	5
437	20231124	114400	1075449940	5880	5880	5880	5880	0
438	20231124	114300	1075449940	5880	5880	5880	5880	0
439	20231124	114200	1075449940	5880	5880	5880	5880	48
440	20231124	114100	1075167700	5880	5880	5880	5880	69
441	20231124	114000	1074761980	5880	5880	5880	5880	365
442	20231124	113900	1072615780	5870	5870	5870	5870	261
443	20231124	113800	1071083710	5870	5870	5870	5870	143
444	20231124	113700	1070244300	5870	5870	5870	5870	612
445	20231124	113600	1066651860	5860	5860	5860	5860	0
446	20231124	113500	1066651860	5860	5860	5860	5860	290
447	20231124	113400	1064952460	5870	5870	5870	5870	60
448	20231124	113300	1064600260	5870	5870	5870	5870	100
449	20231124	113200	1064013260	5880	5880	5880	5880	3
450	20231124	113100	1063995620	5880	5880	5880	5880	0
451	20231124	113000	1063995620	5880	5890	5890	5880	129
452	20231124	112900	1063236370	5890	5870	5890	5870	460
453	20231124	112800	1060531630	5870	5870	5870	5870	116
454	20231124	112700	1059850710	5860	5860	5860	5850	1039
455	20231124	112600	1053771730	5860	5870	5870	5860	290
456	20231124	112500	1052071720	5880	5880	5890	5880	22
457	20231124	112400	1051942190	5880	5880	5880	5880	200
458	20231124	112300	1050766190	5880	5890	5890	5880	12
459	20231124	112200	1050695610	5890	5890	5890	5890	0
460	20231124	112100	1050695610	5890	5890	5890	5890	16
461	20231124	112000	1050601370	5890	5890	5890	5890	590
462	20231124	111900	1047126270	5890	5880	5890	5880	223
463	20231124	111800	1045814980	5870	5870	5870	5870	182
464	20231124	111700	1044746640	5870	5870	5880	5870	172
465	20231124	111600	1043736290	5890	5890	5890	5890	87
466	20231124	111500	1043223860	5890	5890	5890	5890	0
467	20231124	111400	1043223860	5890	5880	5890	5880	376
468	20231124	111300	1041009830	5870	5870	5870	5870	0
469	20231124	111200	1041009830	5870	5890	5890	5870	10
470	20231124	111100	1040950950	5890	5890	5890	5890	2
471	20231124	111000	1040939170	5860	5870	5870	5860	199
472	20231124	110900	1039772400	5860	5860	5860	5860	0
473	20231124	110800	1039772400	5860	5860	5860	5860	0
474	20231124	110700	1039772400	5860	5860	5860	5860	166
475	20231124	110600	1038799640	5860	5860	5860	5860	31
476	20231124	110500	1038617980	5860	5860	5860	5860	347
477	20231124	110400	1036584560	5860	5840	5860	5840	560
478	20231124	110300	1033312980	5840	5840	5840	5830	333
479	20231124	110200	1031369060	5840	5850	5850	5840	1004
480	20231124	110100	1025504420	5850	5860	5860	5850	603
481	20231124	110000	1021975840	5860	5860	5860	5850	72
482	20231124	105900	1021554300	5850	5850	5850	5850	0
483	20231124	105800	1021554300	5850	5860	5860	5850	434
484	20231124	105700	1019011830	5870	5870	5870	5870	16
485	20231124	105600	1018917910	5870	5870	5900	5870	301
486	20231124	105500	1017151010	5900	5870	5900	5870	827
487	20231124	105400	1012290490	5900	5900	5900	5900	0
488	20231124	105300	1012290490	5900	5900	5900	5900	0
489	20231124	105200	1012290490	5900	5900	5900	5900	0
490	20231124	105100	1012290490	5900	5870	5900	5870	84
491	20231124	105000	1011797350	5870	5870	5870	5860	234
492	20231124	104900	1010423880	5870	5870	5870	5870	118
493	20231124	104800	1009731220	5870	5870	5870	5870	0
494	20231124	104700	1009731220	5870	5870	5870	5870	15
495	20231124	104600	1009643170	5870	5880	5880	5870	241
496	20231124	104500	1008227910	5880	5880	5880	5880	20
497	20231124	104400	1008110310	5900	5900	5900	5900	15
498	20231124	104300	1008021810	5900	5870	5900	5870	213
499	20231124	104200	1006766710	5870	5870	5870	5870	0
500	20231124	104100	1006766710	5870	5840	5870	5840	23
501	20231124	104000	1006631770	5840	5880	5880	5840	4284
502	20231124	103900	981563580	5920	5920	5920	5920	3
503	20231124	103800	981545820	5920	5900	5920	5900	821
504	20231124	103700	976694290	5910	5880	5920	5880	524
505	20231124	103600	973611390	5890	5880	5890	5880	58
506	20231124	103500	973270290	5870	5920	5920	5870	530
507	20231124	103400	970153470	5900	5890	5930	5880	844
508	20231124	103300	965173430	5890	5890	5900	5850	622
509	20231124	103200	961527280	5900	5930	5930	5900	19344
510	20231124	103100	847379850	5930	5940	5940	5930	705
511	20231124	103000	843197730	5940	5920	5940	5920	2134
512	20231124	102900	830542720	5930	5930	5930	5920	1133
513	20231124	102800	823825030	5910	5930	5930	5910	1252
514	20231124	102700	816408140	5910	5900	5920	5900	2413
515	20231124	102600	802152080	5910	5900	5910	5900	4733
516	20231124	102500	774222440	5900	5910	5920	5900	844
517	20231124	102400	769239950	5910	5860	5920	5860	6949
518	20231124	102300	728284430	5860	5860	5860	5860	3
519	20231124	102200	728266850	5850	5860	5860	5850	1650
520	20231124	102100	718612850	5850	5880	5880	5850	1062
521	20231124	102000	712393160	5870	5860	5870	5860	1917
522	20231124	101900	701150470	5850	5850	5850	5850	1991
523	20231124	101800	689503120	5830	5850	5850	5830	306
524	20231124	101700	687716960	5830	5830	5830	5820	843
525	20231124	101600	682808300	5830	5850	5850	5830	1687
526	20231124	101500	672972310	5850	5870	5870	5850	926
527	20231124	101400	667545270	5870	5830	5870	5830	449
528	20231124	101300	664910120	5830	5840	5840	5830	1130
529	20231124	101200	658315120	5840	5860	5890	5840	6019
530	20231124	101100	622965250	5860	5840	5870	5840	2780
531	20231124	101000	606681550	5850	5850	5860	5850	704
532	20231124	100900	602560960	5850	5830	5850	5830	3493
533	20231124	100800	582150370	5840	5850	5850	5840	3478
534	20231124	100700	561810010	5860	5840	5870	5840	8666
535	20231124	100600	511129120	5830	5780	5830	5780	2098
536	20231124	100500	498944740	5780	5780	5780	5780	0
537	20231124	100400	498944740	5780	5760	5780	5760	169
538	20231124	100300	497969920	5760	5770	5770	5760	379
539	20231124	100200	495786430	5760	5760	5760	5760	101
540	20231124	100100	495204670	5760	5760	5760	5760	868
541	20231124	100000	490204990	5760	5770	5770	5760	657
542	20231124	095900	486420170	5760	5790	5790	5760	902
543	20231124	095800	481206080	5790	5780	5800	5780	1207
544	20231124	095700	474211840	5770	5750	5770	5750	1818
545	20231124	095600	463725880	5760	5750	5760	5750	110
546	20231124	095500	463092880	5760	5760	5760	5760	0
547	20231124	095400	463092880	5760	5760	5760	5760	90
548	20231124	095300	462574480	5760	5750	5770	5730	983
549	20231124	095200	456920160	5740	5750	5750	5740	324
550	20231124	095100	455058160	5740	5730	5740	5730	102
551	20231124	095000	454473680	5730	5720	5730	5720	118
552	20231124	094900	453797750	5720	5720	5720	5720	1
553	20231124	094800	453792030	5720	5730	5740	5720	971
554	20231124	094700	448224380	5720	5720	5720	5710	2192
555	20231124	094600	435692700	5720	5700	5720	5700	369
556	20231124	094500	433585380	5690	5690	5690	5690	100
557	20231124	094400	433016380	5690	5690	5690	5690	45
558	20231124	094300	432760330	5690	5680	5700	5680	3633
559	20231124	094200	412107150	5670	5670	5670	5670	278
560	20231124	094100	410530890	5670	5670	5670	5670	18
561	20231124	094000	410428830	5670	5670	5670	5670	0
562	20231124	093900	410428830	5670	5670	5670	5670	2
563	20231124	093800	410417490	5670	5670	5670	5670	58
564	20231124	093700	410088630	5670	5670	5670	5670	100
565	20231124	093600	409521630	5680	5670	5680	5670	653
566	20231124	093500	405815370	5670	5660	5680	5660	828
567	20231124	093400	401123600	5660	5640	5660	5640	386
568	20231124	093300	398938860	5660	5640	5660	5640	607
569	20231124	093200	395506980	5620	5620	5620	5620	2
570	20231124	093100	395495740	5610	5610	5610	5610	0
571	20231124	093000	395495740	5610	5620	5640	5610	844
572	20231124	092900	390759020	5620	5610	5620	5610	550
573	20231124	092800	387673020	5610	5630	5630	5610	457
574	20231124	092700	385103700	5640	5650	5650	5640	229
575	20231124	092600	383812090	5630	5630	5630	5630	39
576	20231124	092500	383592520	5630	5640	5640	5600	4201
577	20231124	092400	360033020	5620	5650	5650	5610	6096
578	20231124	092300	325692330	5650	5650	5650	5650	179
579	20231124	092200	324680980	5660	5700	5700	5640	16954
580	20231124	092100	228627550	5710	5720	5730	5710	2541
581	20231124	092000	214079890	5720	5720	5720	5720	79
582	20231124	091900	213628010	5720	5720	5720	5720	21
583	20231124	091800	213507890	5730	5710	5730	5710	370
584	20231124	091700	211390190	5720	5710	5720	5690	1730
585	20231124	091600	201529860	5710	5720	5720	5710	995
586	20231124	091500	195839460	5720	5700	5720	5700	436
587	20231124	091400	193349500	5700	5710	5730	5700	1362
588	20231124	091300	185585990	5710	5710	5710	5710	12
589	20231124	091200	185517470	5700	5730	5730	5700	440
590	20231124	091100	183005290	5730	5760	5760	5710	3794
591	20231124	091000	161253990	5760	5740	5760	5740	422
592	20231124	090900	158826750	5760	5760	5760	5760	30
593	20231124	090800	158653950	5740	5770	5770	5740	471
594	20231124	090700	155947610	5770	5750	5770	5740	1263
595	20231124	090600	148689650	5770	5760	5780	5730	1590
596	20231124	090500	139543230	5790	5720	5790	5720	693
597	20231124	090400	135559360	5720	5720	5720	5710	619
598	20231124	090300	132020130	5710	5770	5770	5710	6251
599	20231124	090200	96280080	5760	5810	5820	5760	3834
600	20231124	090100	74095370	5810	5750	5810	5750	2205
601	20231124	090000	61318030	5730	5800	5800	5730	10051