KissMeData/014190/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	185900	1166919943	1824	1824	1824	1824	5288
3	20231124	185800	1166919943	1824	1824	1824	1824	0
4	20231124	185700	1166919943	1824	1824	1824	1824	0
5	20231124	185600	1166919943	1824	1824	1824	1824	0
6	20231124	185500	1166919943	1824	1824	1824	1824	0
7	20231124	185400	1166919943	1824	1824	1824	1824	0
8	20231124	185300	1166919943	1824	1824	1824	1824	0
9	20231124	185200	1166919943	1824	1824	1824	1824	0
10	20231124	185100	1166919943	1824	1824	1824	1824	0
11	20231124	185000	1166919943	1824	1824	1824	1824	0
12	20231124	184900	1166919943	1824	1824	1824	1824	0
13	20231124	184800	1166919943	1824	1824	1824	1824	0
14	20231124	184700	1166919943	1824	1824	1824	1824	0
15	20231124	184600	1166919943	1824	1824	1824	1824	0
16	20231124	184500	1166919943	1824	1824	1824	1824	0
17	20231124	184400	1166919943	1824	1824	1824	1824	0
18	20231124	184300	1166919943	1824	1824	1824	1824	0
19	20231124	184200	1166919943	1824	1824	1824	1824	0
20	20231124	184100	1166919943	1824	1824	1824	1824	0
21	20231124	184000	1166919943	1824	1824	1824	1824	0
22	20231124	183900	1166919943	1824	1824	1824	1824	0
23	20231124	183800	1166919943	1824	1824	1824	1824	0
24	20231124	183700	1166919943	1824	1824	1824	1824	0
25	20231124	183600	1166919943	1824	1824	1824	1824	0
26	20231124	183500	1166919943	1824	1824	1824	1824	0
27	20231124	183400	1166919943	1824	1824	1824	1824	0
28	20231124	183300	1166919943	1824	1824	1824	1824	0
29	20231124	183200	1166919943	1824	1824	1824	1824	0
30	20231124	183100	1166919943	1824	1824	1824	1824	0
31	20231124	183000	1166919943	1824	1824	1824	1824	0
32	20231124	182900	1166919943	1824	1824	1824	1824	5288
33	20231124	182800	1166919943	1824	1824	1824	1824	0
34	20231124	182700	1166919943	1824	1824	1824	1824	0
35	20231124	182600	1166919943	1824	1824	1824	1824	0
36	20231124	182500	1166919943	1824	1824	1824	1824	0
37	20231124	182400	1166919943	1824	1824	1824	1824	0
38	20231124	182300	1166919943	1824	1824	1824	1824	0
39	20231124	182200	1166919943	1824	1824	1824	1824	0
40	20231124	182100	1166919943	1824	1824	1824	1824	0
41	20231124	182000	1166919943	1824	1824	1824	1824	0
42	20231124	181900	1166919943	1824	1824	1824	1824	0
43	20231124	181800	1166919943	1824	1824	1824	1824	0
44	20231124	181700	1166919943	1824	1824	1824	1824	0
45	20231124	181600	1166919943	1824	1824	1824	1824	0
46	20231124	181500	1166919943	1824	1824	1824	1824	0
47	20231124	181400	1166919943	1824	1824	1824	1824	0
48	20231124	181300	1166919943	1824	1824	1824	1824	0
49	20231124	181200	1166919943	1824	1824	1824	1824	0
50	20231124	181100	1166919943	1824	1824	1824	1824	0
51	20231124	181000	1166919943	1824	1824	1824	1824	0
52	20231124	180900	1166919943	1824	1824	1824	1824	0
53	20231124	180800	1166919943	1824	1824	1824	1824	0
54	20231124	180700	1166919943	1824	1824	1824	1824	0
55	20231124	180600	1166919943	1824	1824	1824	1824	0
56	20231124	180500	1166919943	1824	1824	1824	1824	0
57	20231124	180400	1166919943	1824	1824	1824	1824	0
58	20231124	180300	1166919943	1824	1824	1824	1824	0
59	20231124	180200	1166919943	1824	1824	1824	1824	0
60	20231124	180100	1166919943	1824	1824	1824	1824	0
61	20231124	180000	1166919943	1824	1824	1824	1824	0
62	20231124	175900	1166919943	1824	1824	1824	1824	5288
63	20231124	175800	1166919943	1824	1824	1824	1824	0
64	20231124	175700	1166919943	1824	1824	1824	1824	0
65	20231124	175600	1166919943	1824	1824	1824	1824	0
66	20231124	175500	1166919943	1824	1824	1824	1824	0
67	20231124	175400	1166919943	1824	1824	1824	1824	0
68	20231124	175300	1166919943	1824	1824	1824	1824	0
69	20231124	175200	1166919943	1824	1824	1824	1824	0
70	20231124	175100	1166919943	1824	1824	1824	1824	0
71	20231124	175000	1166919943	1824	1824	1824	1824	0
72	20231124	174900	1166919943	1824	1824	1824	1824	0
73	20231124	174800	1166919943	1824	1824	1824	1824	0
74	20231124	174700	1166919943	1824	1824	1824	1824	0
75	20231124	174600	1166919943	1824	1824	1824	1824	0
76	20231124	174500	1166919943	1824	1824	1824	1824	0
77	20231124	174400	1166919943	1824	1824	1824	1824	0
78	20231124	174300	1166919943	1824	1824	1824	1824	0
79	20231124	174200	1166919943	1824	1824	1824	1824	0
80	20231124	174100	1166919943	1824	1824	1824	1824	0
81	20231124	174000	1166919943	1824	1824	1824	1824	0
82	20231124	173900	1166919943	1824	1824	1824	1824	0
83	20231124	173800	1166919943	1824	1824	1824	1824	0
84	20231124	173700	1166919943	1824	1824	1824	1824	0
85	20231124	173600	1166919943	1824	1824	1824	1824	0
86	20231124	173500	1166919943	1824	1824	1824	1824	0
87	20231124	173400	1166919943	1824	1824	1824	1824	0
88	20231124	173300	1166919943	1824	1824	1824	1824	0
89	20231124	173200	1166919943	1824	1824	1824	1824	0
90	20231124	173100	1166919943	1824	1824	1824	1824	0
91	20231124	173000	1166919943	1824	1824	1824	1824	0
92	20231124	172900	1166919943	1824	1824	1824	1824	5288
93	20231124	172800	1166919943	1824	1824	1824	1824	0
94	20231124	172700	1166919943	1824	1824	1824	1824	0
95	20231124	172600	1166919943	1824	1824	1824	1824	0
96	20231124	172500	1166919943	1824	1824	1824	1824	0
97	20231124	172400	1166919943	1824	1824	1824	1824	0
98	20231124	172300	1166919943	1824	1824	1824	1824	0
99	20231124	172200	1166919943	1824	1824	1824	1824	0
100	20231124	172100	1166919943	1824	1824	1824	1824	0
101	20231124	172000	1166919943	1824	1824	1824	1824	0
102	20231124	171900	1166919943	1824	1824	1824	1824	0
103	20231124	171800	1166919943	1824	1824	1824	1824	0
104	20231124	171700	1166919943	1824	1824	1824	1824	0
105	20231124	171600	1166919943	1824	1824	1824	1824	0
106	20231124	171500	1166919943	1824	1824	1824	1824	0
107	20231124	171400	1166919943	1824	1824	1824	1824	0
108	20231124	171300	1166919943	1824	1824	1824	1824	0
109	20231124	171200	1166919943	1824	1824	1824	1824	0
110	20231124	171100	1166919943	1824	1824	1824	1824	0
111	20231124	171000	1166919943	1824	1824	1824	1824	0
112	20231124	170900	1166919943	1824	1824	1824	1824	0
113	20231124	170800	1166919943	1824	1824	1824	1824	0
114	20231124	170700	1166919943	1824	1824	1824	1824	0
115	20231124	170600	1166919943	1824	1824	1824	1824	0
116	20231124	170500	1166919943	1824	1824	1824	1824	0
117	20231124	170400	1166919943	1824	1824	1824	1824	0
118	20231124	170300	1166919943	1824	1824	1824	1824	0
119	20231124	170200	1166919943	1824	1824	1824	1824	0
120	20231124	170100	1166919943	1824	1824	1824	1824	0
121	20231124	170000	1166919943	1824	1824	1824	1824	0
122	20231124	165900	1166919943	1824	1824	1824	1824	5288
123	20231124	165800	1166919943	1824	1824	1824	1824	0
124	20231124	165700	1166919943	1824	1824	1824	1824	0
125	20231124	165600	1166919943	1824	1824	1824	1824	0
126	20231124	165500	1166919943	1824	1824	1824	1824	0
127	20231124	165400	1166919943	1824	1824	1824	1824	0
128	20231124	165300	1166919943	1824	1824	1824	1824	0
129	20231124	165200	1166919943	1824	1824	1824	1824	0
130	20231124	165100	1166919943	1824	1824	1824	1824	0
131	20231124	165000	1166919943	1824	1824	1824	1824	0
132	20231124	164900	1166919943	1824	1824	1824	1824	0
133	20231124	164800	1166919943	1824	1824	1824	1824	0
134	20231124	164700	1166919943	1824	1824	1824	1824	0
135	20231124	164600	1166919943	1824	1824	1824	1824	0
136	20231124	164500	1166919943	1824	1824	1824	1824	0
137	20231124	164400	1166919943	1824	1824	1824	1824	0
138	20231124	164300	1166919943	1824	1824	1824	1824	0
139	20231124	164200	1166919943	1824	1824	1824	1824	0
140	20231124	164100	1166919943	1824	1824	1824	1824	0
141	20231124	164000	1166919943	1824	1824	1824	1824	0
142	20231124	163900	1166919943	1824	1824	1824	1824	0
143	20231124	163800	1166919943	1824	1824	1824	1824	0
144	20231124	163700	1166919943	1824	1824	1824	1824	0
145	20231124	163600	1166919943	1824	1824	1824	1824	0
146	20231124	163500	1166919943	1824	1824	1824	1824	0
147	20231124	163400	1166919943	1824	1824	1824	1824	0
148	20231124	163300	1166919943	1824	1824	1824	1824	0
149	20231124	163200	1166919943	1824	1824	1824	1824	0
150	20231124	163100	1166919943	1824	1824	1824	1824	0
151	20231124	163000	1166919943	1824	1824	1824	1824	0
152	20231124	162900	1166919943	1824	1824	1824	1824	5288
153	20231124	162800	1166919943	1824	1824	1824	1824	0
154	20231124	162700	1166919943	1824	1824	1824	1824	0
155	20231124	162600	1166919943	1824	1824	1824	1824	0
156	20231124	162500	1166919943	1824	1824	1824	1824	0
157	20231124	162400	1166919943	1824	1824	1824	1824	0
158	20231124	162300	1166919943	1824	1824	1824	1824	0
159	20231124	162200	1166919943	1824	1824	1824	1824	0
160	20231124	162100	1166919943	1824	1824	1824	1824	0
161	20231124	162000	1166919943	1824	1824	1824	1824	0
162	20231124	161900	1166919943	1824	1824	1824	1824	0
163	20231124	161800	1166919943	1824	1824	1824	1824	0
164	20231124	161700	1166919943	1824	1824	1824	1824	0
165	20231124	161600	1166919943	1824	1824	1824	1824	0
166	20231124	161500	1166919943	1824	1824	1824	1824	0
167	20231124	161400	1166919943	1824	1824	1824	1824	0
168	20231124	161300	1166919943	1824	1824	1824	1824	0
169	20231124	161200	1166919943	1824	1824	1824	1824	0
170	20231124	161100	1166919943	1824	1824	1824	1824	0
171	20231124	161000	1166919943	1824	1824	1824	1824	0
172	20231124	160900	1166919943	1824	1824	1824	1824	0
173	20231124	160800	1166919943	1824	1824	1824	1824	0
174	20231124	160700	1166919943	1824	1824	1824	1824	0
175	20231124	160600	1166919943	1824	1824	1824	1824	0
176	20231124	160500	1166919943	1824	1824	1824	1824	0
177	20231124	160400	1166919943	1824	1824	1824	1824	0
178	20231124	160300	1166919943	1824	1824	1824	1824	0
179	20231124	160200	1166919943	1824	1824	1824	1824	0
180	20231124	160100	1166919943	1824	1824	1824	1824	0
181	20231124	160000	1166919943	1824	1824	1824	1824	0
182	20231124	155900	1166919943	1824	1824	1824	1824	5288
183	20231124	155800	1166919943	1824	1824	1824	1824	0
184	20231124	155700	1166919943	1824	1824	1824	1824	0
185	20231124	155600	1166919943	1824	1824	1824	1824	0
186	20231124	155500	1166919943	1824	1824	1824	1824	0
187	20231124	155400	1166919943	1824	1824	1824	1824	0
188	20231124	155300	1166919943	1824	1824	1824	1824	0
189	20231124	155200	1166919943	1824	1824	1824	1824	0
190	20231124	155100	1166919943	1824	1824	1824	1824	0
191	20231124	155000	1166919943	1824	1824	1824	1824	0
192	20231124	154900	1166919943	1824	1824	1824	1824	0
193	20231124	154800	1166919943	1824	1824	1824	1824	0
194	20231124	154700	1166919943	1824	1824	1824	1824	0
195	20231124	154600	1166919943	1824	1824	1824	1824	0
196	20231124	154500	1166919943	1824	1824	1824	1824	0
197	20231124	154400	1166919943	1824	1824	1824	1824	0
198	20231124	154300	1166919943	1824	1824	1824	1824	0
199	20231124	154200	1166919943	1824	1824	1824	1824	0
200	20231124	154100	1166919943	1824	1824	1824	1824	0
201	20231124	154000	1166919943	1824	1824	1824	1824	0
202	20231124	153900	1166919943	1824	1824	1824	1824	0
203	20231124	153800	1166919943	1824	1824	1824	1824	0
204	20231124	153700	1166919943	1824	1824	1824	1824	0
205	20231124	153600	1166919943	1824	1824	1824	1824	0
206	20231124	153500	1166919943	1824	1824	1824	1824	0
207	20231124	153400	1166919943	1824	1824	1824	1824	0
208	20231124	153300	1166919943	1824	1824	1824	1824	0
209	20231124	153200	1166919943	1824	1824	1824	1824	0
210	20231124	153100	1166919943	1824	1824	1824	1824	0
211	20231124	153000	1166919943	1824	1824	1824	1824	5288
212	20231124	152900	1157274631	1829	1829	1829	1829	0
213	20231124	152800	1157274631	1829	1829	1829	1829	0
214	20231124	152700	1157274631	1829	1829	1829	1829	0
215	20231124	152600	1157274631	1829	1829	1829	1829	0
216	20231124	152500	1157274631	1829	1829	1829	1829	0
217	20231124	152400	1157274631	1829	1829	1829	1829	0
218	20231124	152300	1157274631	1829	1829	1829	1829	0
219	20231124	152200	1157274631	1829	1829	1829	1829	0
220	20231124	152100	1157274631	1829	1829	1829	1829	0
221	20231124	152000	1157274631	1829	1829	1829	1829	0
222	20231124	151900	1157274631	1829	1830	1830	1829	1008
223	20231124	151800	1155430750	1830	1832	1832	1822	892
224	20231124	151700	1153804967	1833	1832	1833	1832	418
225	20231124	151600	1153039182	1832	1835	1835	1832	15
226	20231124	151500	1153011678	1836	1835	1837	1822	429
227	20231124	151400	1152225656	1835	1822	1835	1821	439
228	20231124	151300	1151425307	1822	1821	1822	1821	2515
229	20231124	151200	1146844477	1821	1821	1821	1821	1572
230	20231124	151100	1143981865	1819	1819	1819	1818	4515
231	20231124	151000	1135769610	1819	1821	1821	1819	4571
232	20231124	150900	1127452060	1820	1823	1823	1819	1531
233	20231124	150800	1124665398	1820	1823	1823	1820	6493
234	20231124	150700	1112843348	1823	1825	1825	1823	3797
235	20231124	150600	1105918288	1831	1831	1831	1831	0
236	20231124	150500	1105918288	1831	1829	1832	1829	4877
237	20231124	150400	1096989688	1830	1830	1830	1830	0
238	20231124	150300	1096989688	1830	1830	1830	1830	0
239	20231124	150200	1096989688	1830	1830	1831	1830	1001
240	20231124	150100	1095157857	1830	1830	1830	1830	0
241	20231124	150000	1095157857	1830	1829	1830	1829	5889
242	20231124	145900	1084381913	1829	1829	1829	1829	0
243	20231124	145800	1084381913	1829	1829	1829	1829	0
244	20231124	145700	1084381913	1829	1829	1829	1829	1
245	20231124	145600	1084380084	1827	1826	1827	1826	1646
246	20231124	145500	1081374019	1827	1827	1827	1827	5
247	20231124	145400	1081364884	1827	1823	1827	1823	101
248	20231124	145300	1081180707	1827	1827	1827	1827	0
249	20231124	145200	1081180707	1827	1823	1827	1823	3
250	20231124	145100	1081175234	1822	1822	1827	1822	101
251	20231124	145000	1080991207	1827	1821	1827	1820	2635
252	20231124	144900	1076195499	1827	1823	1827	1823	31
253	20231124	144800	1076138982	1827	1827	1827	1827	1
254	20231124	144700	1076137155	1820	1827	1827	1820	4005
255	20231124	144600	1068847325	1821	1821	1821	1821	559
256	20231124	144500	1067829386	1827	1823	1827	1821	493
257	20231124	144400	1066931587	1827	1823	1827	1821	6461
258	20231124	144300	1055161839	1827	1826	1827	1823	356
259	20231124	144200	1054512214	1822	1822	1822	1822	349
260	20231124	144100	1053876336	1822	1825	1827	1822	2939
261	20231124	144000	1048517834	1826	1826	1826	1826	62
262	20231124	143900	1048404622	1826	1826	1826	1826	451
263	20231124	143800	1047581096	1825	1825	1825	1825	1
264	20231124	143700	1047579271	1826	1825	1826	1825	140
265	20231124	143600	1047323770	1826	1825	1826	1825	3003
266	20231124	143500	1041842994	1826	1825	1826	1825	8
267	20231124	143400	1041828392	1825	1825	1825	1825	1
268	20231124	143300	1041826567	1827	1827	1827	1827	9
269	20231124	143200	1041810124	1827	1824	1827	1824	176
270	20231124	143100	1041489064	1827	1827	1827	1827	10
271	20231124	143000	1041470794	1822	1822	1822	1822	452
272	20231124	142900	1040647250	1822	1822	1822	1820	10597
273	20231124	142800	1021349633	1822	1829	1829	1822	5493
274	20231124	142700	1011329850	1830	1829	1830	1829	518
275	20231124	142600	1010382427	1830	1830	1830	1830	0
276	20231124	142500	1010382427	1830	1830	1830	1830	1
277	20231124	142400	1010380597	1830	1830	1830	1829	111
278	20231124	142300	1010177527	1830	1830	1830	1830	1
279	20231124	142200	1010175697	1829	1829	1829	1829	60
280	20231124	142100	1010065957	1829	1829	1829	1829	40
281	20231124	142000	1009992797	1829	1829	1831	1829	626
282	20231124	141900	1008847208	1830	1830	1830	1830	0
283	20231124	141800	1008847208	1830	1830	1830	1830	15
284	20231124	141700	1008819758	1830	1830	1830	1830	0
285	20231124	141600	1008819758	1830	1829	1830	1825	2378
286	20231124	141500	1004477491	1830	1827	1830	1827	180
287	20231124	141400	1004148312	1827	1827	1827	1827	172
288	20231124	141300	1003834068	1827	1829	1829	1827	1552
289	20231124	141200	1000998464	1829	1829	1829	1829	100
290	20231124	141100	1000815564	1829	1827	1829	1827	295
291	20231124	141000	1000276597	1827	1828	1828	1827	932
292	20231124	140900	998573010	1828	1831	1831	1828	1613
293	20231124	140800	995619613	1830	1830	1830	1828	264
294	20231124	140700	995136515	1830	1831	1831	1828	2097
295	20231124	140600	991300399	1831	1833	1833	1831	1235
296	20231124	140500	989038693	1833	1832	1833	1832	1204
297	20231124	140400	986831967	1832	1832	1832	1832	926
298	20231124	140300	985135535	1832	1833	1833	1832	196
299	20231124	140200	984776411	1833	1834	1834	1833	5938
300	20231124	140100	973888303	1834	1836	1836	1834	3113
301	20231124	140000	968177003	1836	1836	1836	1836	449
302	20231124	135900	967352639	1836	1836	1836	1836	10
303	20231124	135800	967334279	1840	1842	1842	1839	441
304	20231124	135700	966522792	1842	1845	1845	1842	652
305	20231124	135600	965320400	1846	1846	1846	1846	0
306	20231124	135500	965320400	1846	1846	1846	1846	0
307	20231124	135400	965320400	1846	1846	1846	1846	0
308	20231124	135300	965320400	1846	1846	1846	1846	0
309	20231124	135200	965320400	1846	1846	1846	1846	11
310	20231124	135100	965300094	1846	1846	1846	1846	100
311	20231124	135000	965115494	1846	1846	1846	1846	200
312	20231124	134900	964746294	1846	1846	1846	1846	0
313	20231124	134800	964746294	1846	1846	1846	1846	7
314	20231124	134700	964733372	1846	1846	1846	1846	0
315	20231124	134600	964733372	1846	1846	1846	1846	250
316	20231124	134500	964271872	1846	1846	1846	1846	6
317	20231124	134400	964260796	1846	1846	1846	1846	70
318	20231124	134300	964131576	1846	1846	1846	1846	5
319	20231124	134200	964122346	1845	1846	1846	1845	4691
320	20231124	134100	955462838	1853	1853	1853	1853	0
321	20231124	134000	955462838	1853	1852	1853	1852	1434
322	20231124	133900	952805793	1855	1849	1857	1846	6696
323	20231124	133800	940392295	1846	1846	1846	1846	271
324	20231124	133700	939892029	1850	1850	1850	1850	0
325	20231124	133600	939892029	1850	1850	1850	1850	0
326	20231124	133500	939892029	1850	1850	1850	1850	0
327	20231124	133400	939892029	1850	1850	1850	1850	10
328	20231124	133300	939873529	1850	1850	1850	1850	0
329	20231124	133200	939873529	1850	1849	1850	1849	2147
330	20231124	133100	935902936	1848	1846	1849	1846	2332
331	20231124	133000	931594197	1846	1846	1846	1846	141
332	20231124	132900	931333911	1845	1845	1845	1845	1
333	20231124	132800	931332066	1847	1847	1847	1847	78
334	20231124	132700	931188000	1847	1845	1847	1845	193
335	20231124	132600	930831883	1845	1845	1845	1845	0
336	20231124	132500	930831883	1845	1843	1847	1843	2052
337	20231124	132400	927047575	1843	1843	1843	1843	500
338	20231124	132300	926126075	1844	1844	1844	1844	50
339	20231124	132200	926033875	1833	1838	1838	1833	2755
340	20231124	132100	920980843	1844	1844	1844	1844	3
341	20231124	132000	920975311	1844	1844	1844	1844	46
342	20231124	131900	920890487	1846	1846	1846	1846	94
343	20231124	131800	920716963	1847	1846	1847	1846	248
344	20231124	131700	920259008	1846	1846	1846	1846	0
345	20231124	131600	920259008	1846	1846	1846	1846	0
346	20231124	131500	920259008	1846	1846	1846	1846	442
347	20231124	131400	919443076	1847	1847	1847	1847	0
348	20231124	131300	919443076	1847	1846	1847	1846	619
349	20231124	131200	918300341	1847	1843	1847	1843	1000
350	20231124	131100	916455129	1842	1833	1847	1833	2101
351	20231124	131000	912591283	1834	1834	1834	1834	10
352	20231124	130900	912572943	1834	1834	1834	1834	0
353	20231124	130800	912572943	1834	1835	1835	1834	15
354	20231124	130700	912545430	1835	1835	1835	1835	0
355	20231124	130600	912545430	1835	1835	1835	1835	0
356	20231124	130500	912545430	1835	1835	1835	1835	300
357	20231124	130400	911994930	1835	1835	1835	1835	0
358	20231124	130300	911994930	1835	1835	1835	1835	65
359	20231124	130200	911875655	1835	1835	1835	1835	20
360	20231124	130100	911838955	1835	1842	1842	1835	1065
361	20231124	130000	909884603	1835	1841	1841	1835	5614
362	20231124	125900	899577202	1842	1842	1842	1842	407
363	20231124	125800	898827508	1842	1841	1843	1841	782
364	20231124	125700	897387709	1841	1841	1841	1841	55
365	20231124	125600	897286454	1845	1845	1845	1845	56
366	20231124	125500	897183134	1841	1841	1841	1841	297
367	20231124	125400	896636357	1844	1845	1845	1844	2132
368	20231124	125300	892702864	1845	1848	1848	1845	993
369	20231124	125200	890867991	1845	1844	1848	1844	2766
370	20231124	125100	885758568	1844	1842	1844	1842	1312
371	20231124	125000	883339423	1843	1842	1843	1842	20
372	20231124	124900	883302582	1842	1840	1842	1840	303
373	20231124	124800	882744596	1840	1841	1842	1840	2433
374	20231124	124700	878264744	1841	1838	1841	1838	1649
375	20231124	124600	875229811	1837	1831	1837	1831	1726
376	20231124	124500	872061783	1836	1831	1836	1831	500
377	20231124	124400	871145478	1822	1824	1824	1822	1000
378	20231124	124300	869322585	1825	1825	1825	1825	1215
379	20231124	124200	867105210	1825	1825	1825	1825	0
380	20231124	124100	867105210	1825	1825	1825	1825	1
381	20231124	124000	867103385	1835	1834	1835	1834	55
382	20231124	123900	867002514	1834	1826	1834	1826	3946
383	20231124	123800	859768586	1822	1822	1822	1822	0
384	20231124	123700	859768586	1822	1824	1824	1822	938
385	20231124	123600	858059530	1822	1824	1824	1822	854
386	20231124	123500	856503380	1825	1825	1825	1825	0
387	20231124	123400	856503380	1825	1824	1825	1824	176
388	20231124	123300	856182201	1824	1824	1824	1824	740
389	20231124	123200	854832441	1824	1824	1824	1824	400
390	20231124	123100	854102841	1824	1824	1824	1824	134
391	20231124	123000	853858425	1824	1824	1824	1824	383
392	20231124	122900	853159833	1821	1825	1825	1821	3924
393	20231124	122800	846009769	1825	1825	1825	1825	0
394	20231124	122700	846009769	1825	1824	1825	1824	19
395	20231124	122600	845975112	1824	1824	1824	1824	0
396	20231124	122500	845975112	1824	1824	1824	1824	200
397	20231124	122400	845610312	1824	1824	1824	1821	554
398	20231124	122300	844600874	1822	1822	1822	1822	99
399	20231124	122200	844420496	1821	1821	1821	1821	0
400	20231124	122100	844420496	1821	1821	1821	1821	0
401	20231124	122000	844420496	1821	1822	1822	1821	536
402	20231124	121900	843444419	1822	1822	1822	1822	0
403	20231124	121800	843444419	1822	1824	1824	1822	4
404	20231124	121700	843437129	1821	1821	1821	1821	28
405	20231124	121600	843386141	1825	1822	1825	1821	1001
406	20231124	121500	841563179	1820	1820	1820	1820	0
407	20231124	121400	841563179	1820	1824	1824	1820	3386
408	20231124	121300	835394480	1824	1823	1824	1822	298
409	20231124	121200	834851027	1822	1822	1822	1822	0
410	20231124	121100	834851027	1822	1822	1822	1822	113
411	20231124	121000	834645141	1822	1823	1823	1822	307
412	20231124	120900	834085742	1825	1825	1825	1825	127
413	20231124	120800	833853967	1825	1825	1825	1825	100
414	20231124	120700	833671467	1825	1821	1825	1820	2085
415	20231124	120600	829875512	1821	1823	1823	1821	401
416	20231124	120500	829144889	1823	1824	1824	1823	139
417	20231124	120400	828891389	1825	1825	1826	1825	1306
418	20231124	120300	826507793	1826	1826	1826	1825	526
419	20231124	120200	825547738	1826	1827	1827	1826	1642
420	20231124	120100	822549238	1827	1827	1827	1827	792
421	20231124	120000	821102254	1825	1825	1825	1825	0
422	20231124	115900	821102254	1825	1825	1825	1825	73
423	20231124	115800	820969029	1825	1825	1825	1825	1
424	20231124	115700	820967204	1821	1822	1822	1821	342
425	20231124	115600	820344329	1827	1826	1827	1826	340
426	20231124	115500	819723328	1822	1822	1822	1822	0
427	20231124	115400	819723328	1822	1823	1823	1822	3000
428	20231124	115300	814257005	1823	1825	1825	1823	2682
429	20231124	115200	809366203	1826	1826	1826	1826	2
430	20231124	115100	809362551	1824	1824	1824	1823	752
431	20231124	115000	807991303	1824	1823	1824	1823	662
432	20231124	114900	806783950	1823	1823	1823	1823	1952
433	20231124	114800	803225454	1822	1822	1823	1822	1701
434	20231124	114700	800126156	1822	1821	1822	1821	94
435	20231124	114600	799954898	1822	1822	1822	1822	0
436	20231124	114500	799954898	1822	1822	1823	1818	23875
437	20231124	114400	756506808	1822	1824	1824	1821	6512
438	20231124	114300	744643762	1824	1827	1827	1824	9297
439	20231124	114200	727673549	1827	1829	1829	1827	1090
440	20231124	114100	725682048	1829	1832	1832	1829	400
441	20231124	114000	724949548	1829	1829	1829	1829	90
442	20231124	113900	724784938	1832	1832	1832	1828	104
443	20231124	113800	724594770	1828	1828	1828	1828	314
444	20231124	113700	724020778	1828	1828	1828	1828	418
445	20231124	113600	723256674	1831	1828	1831	1828	1500
446	20231124	113500	720513774	1828	1830	1830	1828	1190
447	20231124	113400	718338422	1829	1829	1829	1829	0
448	20231124	113300	718338422	1829	1829	1831	1829	296
449	20231124	113200	717796926	1828	1827	1828	1825	6541
450	20231124	113100	705850834	1827	1832	1832	1827	25461
451	20231124	113000	659271473	1833	1834	1834	1833	1964
452	20231124	112900	655671414	1834	1834	1834	1834	1305
453	20231124	112800	653278044	1834	1834	1834	1833	312
454	20231124	112700	652706136	1834	1838	1838	1834	1825
455	20231124	112600	649359046	1838	1838	1838	1834	256
456	20231124	112500	648889323	1838	1838	1838	1838	16
457	20231124	112400	648859915	1838	1838	1838	1838	0
458	20231124	112300	648859915	1838	1835	1838	1835	446
459	20231124	112200	648041379	1834	1834	1834	1834	300
460	20231124	112100	647491179	1834	1835	1835	1834	3811
461	20231124	112000	640498961	1835	1835	1835	1835	481
462	20231124	111900	639616326	1835	1835	1835	1835	0
463	20231124	111800	639616326	1835	1836	1836	1835	500
464	20231124	111700	638698766	1835	1836	1836	1835	1845
465	20231124	111600	635311406	1836	1838	1838	1835	4060
466	20231124	111500	627855251	1839	1839	1839	1839	0
467	20231124	111400	627855251	1839	1838	1843	1837	1844
468	20231124	111300	624465403	1837	1837	1837	1837	0
469	20231124	111200	624465403	1837	1839	1839	1837	1811
470	20231124	111100	621137850	1840	1840	1840	1840	0
471	20231124	111000	621137850	1840	1841	1841	1840	7
472	20231124	110900	621124968	1841	1841	1841	1841	1
473	20231124	110800	621123127	1841	1841	1841	1841	0
474	20231124	110700	621123127	1841	1843	1843	1841	5
475	20231124	110600	621113918	1843	1843	1843	1843	0
476	20231124	110500	621113918	1843	1839	1843	1837	1185
477	20231124	110400	618935191	1838	1839	1839	1838	1392
478	20231124	110300	616375791	1839	1840	1844	1839	1219
479	20231124	110200	614133570	1844	1844	1844	1844	0
480	20231124	110100	614133570	1844	1844	1844	1844	0
481	20231124	110000	614133570	1844	1844	1844	1844	0
482	20231124	105900	614133570	1844	1844	1844	1844	1084
483	20231124	105800	612134674	1844	1844	1844	1844	1
484	20231124	105700	612132830	1839	1840	1840	1839	3140
485	20231124	105600	606358032	1845	1845	1846	1845	211
486	20231124	105500	605968726	1845	1845	1845	1845	1000
487	20231124	105400	604123726	1846	1842	1846	1842	1000
488	20231124	105300	602279990	1846	1846	1846	1846	0
489	20231124	105200	602279990	1846	1846	1846	1846	0
490	20231124	105100	602279990	1846	1846	1846	1846	0
491	20231124	105000	602279990	1846	1846	1846	1846	0
492	20231124	104900	602279990	1846	1846	1846	1846	0
493	20231124	104800	602279990	1846	1846	1846	1846	0
494	20231124	104700	602279990	1846	1840	1846	1840	1544
495	20231124	104600	599431614	1840	1837	1840	1835	7219
496	20231124	104500	586180400	1837	1837	1837	1837	551
497	20231124	104400	585168213	1837	1838	1838	1837	520
498	20231124	104300	584212972	1838	1838	1838	1838	455
499	20231124	104200	583376682	1838	1839	1839	1837	1536
500	20231124	104100	580553594	1840	1840	1840	1840	10
501	20231124	104000	580535194	1842	1842	1842	1842	317
502	20231124	103900	579951280	1842	1842	1842	1842	0
503	20231124	103800	579951280	1842	1842	1842	1842	55
504	20231124	103700	579849970	1842	1842	1842	1835	24
505	20231124	103600	579805783	1835	1835	1835	1835	11
506	20231124	103500	579785598	1834	1843	1843	1834	16
507	20231124	103400	579756245	1834	1834	1834	1834	978
508	20231124	103300	577962593	1833	1840	1840	1829	22985
509	20231124	103200	535788134	1848	1848	1848	1848	100
510	20231124	103100	535603334	1848	1848	1848	1839	7085
511	20231124	103000	522560327	1848	1848	1848	1848	11
512	20231124	102900	522539999	1850	1850	1850	1850	15
513	20231124	102800	522512249	1851	1850	1851	1850	1189
514	20231124	102700	520311506	1851	1851	1851	1851	0
515	20231124	102600	520311506	1851	1854	1854	1850	865
516	20231124	102500	518710328	1857	1857	1857	1857	0
517	20231124	102400	518710328	1857	1857	1857	1857	10
518	20231124	102300	518691758	1858	1858	1860	1858	2098
519	20231124	102200	514793609	1854	1858	1858	1854	435
520	20231124	102100	513985383	1860	1858	1860	1858	110
521	20231124	102000	513780892	1860	1852	1860	1852	2735
522	20231124	101900	508700245	1851	1850	1851	1850	494
523	20231124	101800	507786092	1850	1850	1850	1850	1
524	20231124	101700	507784242	1850	1852	1852	1850	102
525	20231124	101600	507595539	1852	1853	1853	1852	13
526	20231124	101500	507571451	1850	1850	1850	1850	0
527	20231124	101400	507571451	1850	1850	1850	1850	1253
528	20231124	101300	505253401	1858	1848	1858	1848	1663
529	20231124	101200	502176856	1848	1848	1848	1845	27
530	20231124	101100	502126969	1848	1848	1848	1848	55
531	20231124	101000	502025329	1845	1845	1845	1845	0
532	20231124	100900	502025329	1845	1847	1848	1845	6
533	20231124	100800	502014247	1840	1841	1841	1840	30
534	20231124	100700	501959036	1840	1840	1840	1840	3562
535	20231124	100600	495404956	1840	1842	1842	1839	2500
536	20231124	100500	490805029	1840	1845	1845	1839	12384
537	20231124	100400	468012670	1848	1845	1848	1845	61
538	20231124	100300	467899987	1845	1844	1845	1843	139
539	20231124	100200	467643650	1842	1842	1842	1842	262
540	20231124	100100	467161046	1841	1844	1849	1841	1832
541	20231124	100000	463785824	1845	1849	1850	1843	639
542	20231124	095900	462606691	1850	1849	1850	1849	316
543	20231124	095800	462022406	1849	1849	1849	1849	631
544	20231124	095700	460855687	1849	1848	1849	1848	249
545	20231124	095600	460395339	1848	1843	1848	1843	4
546	20231124	095500	460387952	1842	1845	1845	1842	3327
547	20231124	095400	454254964	1845	1845	1845	1845	53
548	20231124	095300	454157179	1842	1842	1842	1842	0
549	20231124	095200	454157179	1842	1849	1849	1842	2
550	20231124	095100	454153488	1841	1841	1841	1841	1
551	20231124	095000	454151647	1848	1842	1848	1841	51
552	20231124	094900	454057748	1841	1841	1841	1841	21
553	20231124	094800	454019087	1840	1840	1844	1840	2552
554	20231124	094700	449322527	1840	1843	1843	1835	21032
555	20231124	094600	410650118	1843	1844	1844	1843	543
556	20231124	094500	409649258	1843	1843	1843	1842	4993
557	20231124	094400	400447173	1842	1845	1845	1842	9412
558	20231124	094300	383105224	1851	1846	1851	1843	7181
559	20231124	094200	369856646	1846	1851	1852	1842	13580
560	20231124	094100	344747425	1851	1854	1854	1851	9395
561	20231124	094000	327346558	1855	1856	1856	1854	6852
562	20231124	093900	314633972	1856	1858	1858	1856	4668
563	20231124	093800	305965411	1858	1858	1858	1858	2
564	20231124	093700	305961695	1858	1861	1861	1857	6234
565	20231124	093600	294378096	1863	1863	1863	1863	1
566	20231124	093500	294376233	1864	1864	1864	1860	202
567	20231124	093400	294000505	1859	1859	1859	1859	130
568	20231124	093300	293758835	1864	1857	1864	1857	4367
569	20231124	093200	285646251	1857	1858	1858	1855	9140
570	20231124	093100	268679101	1859	1860	1860	1858	1830
571	20231124	093000	265275977	1860	1860	1860	1860	972
572	20231124	092900	263468057	1860	1858	1860	1858	864
573	20231124	092800	261861989	1858	1859	1859	1857	5350
574	20231124	092700	251922361	1859	1861	1861	1859	851
575	20231124	092600	250339782	1864	1859	1864	1859	256
576	20231124	092500	249863098	1858	1859	1859	1858	2000
577	20231124	092400	246146380	1858	1858	1859	1858	2382
578	20231124	092300	241719633	1859	1862	1863	1859	3047
579	20231124	092200	236051158	1870	1864	1870	1862	3280
580	20231124	092100	229939070	1864	1867	1869	1864	3403
581	20231124	092000	223592958	1867	1868	1868	1867	1035
582	20231124	091900	221659613	1867	1867	1870	1867	3607
583	20231124	091800	214925317	1867	1869	1869	1865	2647
584	20231124	091700	209986876	1869	1864	1870	1864	697
585	20231124	091600	208687407	1863	1863	1872	1863	80
586	20231124	091500	208538358	1863	1859	1880	1858	2329
587	20231124	091400	204199436	1858	1877	1877	1857	20681
588	20231124	091300	165562074	1880	1880	1881	1880	919
589	20231124	091200	163834304	1880	1882	1882	1880	282
590	20231124	091100	163303942	1874	1880	1884	1874	20333
591	20231124	091000	125176220	1880	1880	1880	1875	2902
592	20231124	090900	119724440	1875	1877	1887	1875	949
593	20231124	090800	117939143	1877	1888	1888	1877	1686
594	20231124	090700	114772321	1888	1877	1888	1877	332
595	20231124	090600	114145615	1877	1876	1877	1874	6021
596	20231124	090500	102851656	1877	1877	1878	1876	3028
597	20231124	090400	97169405	1876	1879	1885	1875	12731
598	20231124	090300	73236469	1879	1878	1879	1877	3368
599	20231124	090200	66909938	1876	1883	1892	1875	3920
600	20231124	090100	59554476	1883	1892	1893	1870	3570
601	20231124	090000	52810626	1893	1895	1898	1891	27870