KissMeData/006380/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	184700	777430023	980	980	980	980	27763
3	20231124	184600	777430023	980	980	980	980	0
4	20231124	184500	777430023	980	980	980	980	0
5	20231124	184400	777430023	980	980	980	980	0
6	20231124	184300	777430023	980	980	980	980	0
7	20231124	184200	777430023	980	980	980	980	0
8	20231124	184100	777430023	980	980	980	980	0
9	20231124	184000	777430023	980	980	980	980	0
10	20231124	183900	777430023	980	980	980	980	0
11	20231124	183800	777430023	980	980	980	980	0
12	20231124	183700	777430023	980	980	980	980	0
13	20231124	183600	777430023	980	980	980	980	0
14	20231124	183500	777430023	980	980	980	980	0
15	20231124	183400	777430023	980	980	980	980	0
16	20231124	183300	777430023	980	980	980	980	0
17	20231124	183200	777430023	980	980	980	980	0
18	20231124	183100	777430023	980	980	980	980	0
19	20231124	183000	777430023	980	980	980	980	0
20	20231124	182900	777430023	980	980	980	980	0
21	20231124	182800	777430023	980	980	980	980	0
22	20231124	182700	777430023	980	980	980	980	0
23	20231124	182600	777430023	980	980	980	980	0
24	20231124	182500	777430023	980	980	980	980	0
25	20231124	182400	777430023	980	980	980	980	0
26	20231124	182300	777430023	980	980	980	980	0
27	20231124	182200	777430023	980	980	980	980	0
28	20231124	182100	777430023	980	980	980	980	0
29	20231124	182000	777430023	980	980	980	980	0
30	20231124	181900	777430023	980	980	980	980	0
31	20231124	181800	777430023	980	980	980	980	0
32	20231124	181700	777430023	980	980	980	980	27763
33	20231124	181600	777430023	980	980	980	980	0
34	20231124	181500	777430023	980	980	980	980	0
35	20231124	181400	777430023	980	980	980	980	0
36	20231124	181300	777430023	980	980	980	980	0
37	20231124	181200	777430023	980	980	980	980	0
38	20231124	181100	777430023	980	980	980	980	0
39	20231124	181000	777430023	980	980	980	980	0
40	20231124	180900	777430023	980	980	980	980	0
41	20231124	180800	777430023	980	980	980	980	0
42	20231124	180700	777430023	980	980	980	980	0
43	20231124	180600	777430023	980	980	980	980	0
44	20231124	180500	777430023	980	980	980	980	0
45	20231124	180400	777430023	980	980	980	980	0
46	20231124	180300	777430023	980	980	980	980	0
47	20231124	180200	777430023	980	980	980	980	0
48	20231124	180100	777430023	980	980	980	980	0
49	20231124	180000	777430023	980	980	980	980	0
50	20231124	175900	777430023	980	980	980	980	0
51	20231124	175800	777430023	980	980	980	980	0
52	20231124	175700	777430023	980	980	980	980	0
53	20231124	175600	777430023	980	980	980	980	0
54	20231124	175500	777430023	980	980	980	980	0
55	20231124	175400	777430023	980	980	980	980	0
56	20231124	175300	777430023	980	980	980	980	0
57	20231124	175200	777430023	980	980	980	980	0
58	20231124	175100	777430023	980	980	980	980	0
59	20231124	175000	777430023	980	980	980	980	0
60	20231124	174900	777430023	980	980	980	980	0
61	20231124	174800	777430023	980	980	980	980	0
62	20231124	174700	777430023	980	980	980	980	27763
63	20231124	174600	777430023	980	980	980	980	0
64	20231124	174500	777430023	980	980	980	980	0
65	20231124	174400	777430023	980	980	980	980	0
66	20231124	174300	777430023	980	980	980	980	0
67	20231124	174200	777430023	980	980	980	980	0
68	20231124	174100	777430023	980	980	980	980	0
69	20231124	174000	777430023	980	980	980	980	0
70	20231124	173900	777430023	980	980	980	980	0
71	20231124	173800	777430023	980	980	980	980	0
72	20231124	173700	777430023	980	980	980	980	0
73	20231124	173600	777430023	980	980	980	980	0
74	20231124	173500	777430023	980	980	980	980	0
75	20231124	173400	777430023	980	980	980	980	0
76	20231124	173300	777430023	980	980	980	980	0
77	20231124	173200	777430023	980	980	980	980	0
78	20231124	173100	777430023	980	980	980	980	0
79	20231124	173000	777430023	980	980	980	980	0
80	20231124	172900	777430023	980	980	980	980	0
81	20231124	172800	777430023	980	980	980	980	0
82	20231124	172700	777430023	980	980	980	980	0
83	20231124	172600	777430023	980	980	980	980	0
84	20231124	172500	777430023	980	980	980	980	0
85	20231124	172400	777430023	980	980	980	980	0
86	20231124	172300	777430023	980	980	980	980	0
87	20231124	172200	777430023	980	980	980	980	0
88	20231124	172100	777430023	980	980	980	980	0
89	20231124	172000	777430023	980	980	980	980	0
90	20231124	171900	777430023	980	980	980	980	0
91	20231124	171800	777430023	980	980	980	980	0
92	20231124	171700	777430023	980	980	980	980	27763
93	20231124	171600	777430023	980	980	980	980	0
94	20231124	171500	777430023	980	980	980	980	0
95	20231124	171400	777430023	980	980	980	980	0
96	20231124	171300	777430023	980	980	980	980	0
97	20231124	171200	777430023	980	980	980	980	0
98	20231124	171100	777430023	980	980	980	980	0
99	20231124	171000	777430023	980	980	980	980	0
100	20231124	170900	777430023	980	980	980	980	0
101	20231124	170800	777430023	980	980	980	980	0
102	20231124	170700	777430023	980	980	980	980	0
103	20231124	170600	777430023	980	980	980	980	0
104	20231124	170500	777430023	980	980	980	980	0
105	20231124	170400	777430023	980	980	980	980	0
106	20231124	170300	777430023	980	980	980	980	0
107	20231124	170200	777430023	980	980	980	980	0
108	20231124	170100	777430023	980	980	980	980	0
109	20231124	170000	777430023	980	980	980	980	0
110	20231124	165900	777430023	980	980	980	980	0
111	20231124	165800	777430023	980	980	980	980	0
112	20231124	165700	777430023	980	980	980	980	0
113	20231124	165600	777430023	980	980	980	980	0
114	20231124	165500	777430023	980	980	980	980	0
115	20231124	165400	777430023	980	980	980	980	0
116	20231124	165300	777430023	980	980	980	980	0
117	20231124	165200	777430023	980	980	980	980	0
118	20231124	165100	777430023	980	980	980	980	0
119	20231124	165000	777430023	980	980	980	980	0
120	20231124	164900	777430023	980	980	980	980	0
121	20231124	164800	777430023	980	980	980	980	0
122	20231124	164700	777430023	980	980	980	980	27763
123	20231124	164600	777430023	980	980	980	980	0
124	20231124	164500	777430023	980	980	980	980	0
125	20231124	164400	777430023	980	980	980	980	0
126	20231124	164300	777430023	980	980	980	980	0
127	20231124	164200	777430023	980	980	980	980	0
128	20231124	164100	777430023	980	980	980	980	0
129	20231124	164000	777430023	980	980	980	980	0
130	20231124	163900	777430023	980	980	980	980	0
131	20231124	163800	777430023	980	980	980	980	0
132	20231124	163700	777430023	980	980	980	980	0
133	20231124	163600	777430023	980	980	980	980	0
134	20231124	163500	777430023	980	980	980	980	0
135	20231124	163400	777430023	980	980	980	980	0
136	20231124	163300	777430023	980	980	980	980	0
137	20231124	163200	777430023	980	980	980	980	0
138	20231124	163100	777430023	980	980	980	980	0
139	20231124	163000	777430023	980	980	980	980	0
140	20231124	162900	777430023	980	980	980	980	0
141	20231124	162800	777430023	980	980	980	980	0
142	20231124	162700	777430023	980	980	980	980	0
143	20231124	162600	777430023	980	980	980	980	0
144	20231124	162500	777430023	980	980	980	980	0
145	20231124	162400	777430023	980	980	980	980	0
146	20231124	162300	777430023	980	980	980	980	0
147	20231124	162200	777430023	980	980	980	980	0
148	20231124	162100	777430023	980	980	980	980	0
149	20231124	162000	777430023	980	980	980	980	0
150	20231124	161900	777430023	980	980	980	980	0
151	20231124	161800	777430023	980	980	980	980	0
152	20231124	161700	777430023	980	980	980	980	27763
153	20231124	161600	777430023	980	980	980	980	0
154	20231124	161500	777430023	980	980	980	980	0
155	20231124	161400	777430023	980	980	980	980	0
156	20231124	161300	777430023	980	980	980	980	0
157	20231124	161200	777430023	980	980	980	980	0
158	20231124	161100	777430023	980	980	980	980	0
159	20231124	161000	777430023	980	980	980	980	0
160	20231124	160900	777430023	980	980	980	980	0
161	20231124	160800	777430023	980	980	980	980	0
162	20231124	160700	777430023	980	980	980	980	0
163	20231124	160600	777430023	980	980	980	980	0
164	20231124	160500	777430023	980	980	980	980	0
165	20231124	160400	777430023	980	980	980	980	0
166	20231124	160300	777430023	980	980	980	980	0
167	20231124	160200	777430023	980	980	980	980	0
168	20231124	160100	777430023	980	980	980	980	0
169	20231124	160000	777430023	980	980	980	980	0
170	20231124	155900	777430023	980	980	980	980	0
171	20231124	155800	777430023	980	980	980	980	0
172	20231124	155700	777430023	980	980	980	980	0
173	20231124	155600	777430023	980	980	980	980	0
174	20231124	155500	777430023	980	980	980	980	0
175	20231124	155400	777430023	980	980	980	980	0
176	20231124	155300	777430023	980	980	980	980	0
177	20231124	155200	777430023	980	980	980	980	0
178	20231124	155100	777430023	980	980	980	980	0
179	20231124	155000	777430023	980	980	980	980	0
180	20231124	154900	777430023	980	980	980	980	0
181	20231124	154800	777430023	980	980	980	980	0
182	20231124	154700	777430023	980	980	980	980	27763
183	20231124	154600	777430023	980	980	980	980	0
184	20231124	154500	777430023	980	980	980	980	0
185	20231124	154400	777430023	980	980	980	980	0
186	20231124	154300	777430023	980	980	980	980	0
187	20231124	154200	777430023	980	980	980	980	0
188	20231124	154100	777430023	980	980	980	980	0
189	20231124	154000	777430023	980	980	980	980	0
190	20231124	153900	777430023	980	980	980	980	0
191	20231124	153800	777430023	980	980	980	980	0
192	20231124	153700	777430023	980	980	980	980	0
193	20231124	153600	777430023	980	980	980	980	0
194	20231124	153500	777430023	980	980	980	980	0
195	20231124	153400	777430023	980	980	980	980	0
196	20231124	153300	777430023	980	980	980	980	0
197	20231124	153200	777430023	980	980	980	980	0
198	20231124	153100	777430023	980	980	980	980	0
199	20231124	153000	777430023	980	980	980	980	27763
200	20231124	152900	750222283	978	978	978	978	0
201	20231124	152800	750222283	978	978	978	978	0
202	20231124	152700	750222283	978	978	978	978	0
203	20231124	152600	750222283	978	978	978	978	0
204	20231124	152500	750222283	978	978	978	978	0
205	20231124	152400	750222283	978	978	978	978	0
206	20231124	152300	750222283	978	978	978	978	0
207	20231124	152200	750222283	978	978	978	978	0
208	20231124	152100	750222283	978	978	978	978	0
209	20231124	152000	750222283	978	978	978	978	0
210	20231124	151900	750222283	978	976	978	976	2153
211	20231124	151800	748118181	976	976	976	976	120
212	20231124	151700	748001061	976	978	978	975	769
213	20231124	151600	747249507	978	978	978	978	1000
214	20231124	151500	746271507	980	980	980	980	11
215	20231124	151400	746260727	973	978	978	971	530
216	20231124	151300	745745079	978	980	980	978	1698
217	20231124	151200	744082161	980	980	980	980	505
218	20231124	151100	743587261	980	980	980	980	13500
219	20231124	151000	730357261	980	981	981	980	18454
220	20231124	150900	712263244	981	984	984	981	8664
221	20231124	150800	703751523	987	983	987	983	1211
222	20231124	150700	702559297	984	988	988	983	983
223	20231124	150600	701592256	988	986	988	986	20
224	20231124	150500	701572500	984	989	989	984	2238
225	20231124	150400	699368343	989	985	990	985	6966
226	20231124	150300	692478848	985	985	985	985	300
227	20231124	150200	692183348	988	988	988	988	111
228	20231124	150100	692073680	988	985	989	985	38
229	20231124	150000	692036224	985	986	989	985	778
230	20231124	145900	691269555	990	986	990	986	2041
231	20231124	145800	689253047	986	990	990	985	4274
232	20231124	145700	685023702	990	986	990	986	19913
233	20231124	145600	665323043	986	988	988	985	1261
234	20231124	145500	664078826	988	988	988	988	1
235	20231124	145400	664077838	989	985	989	985	1238
236	20231124	145300	662854825	984	979	984	979	6213
237	20231124	145200	656762710	980	977	980	977	2767
238	20231124	145100	654053721	977	982	982	975	5622
239	20231124	145000	648544220	982	984	985	982	3227
240	20231124	144900	645370787	990	990	990	989	655
241	20231124	144800	644722338	990	989	990	989	4433
242	20231124	144700	640334051	984	981	989	981	7002
243	20231124	144600	633447601	981	973	981	973	2837
244	20231124	144500	630677596	974	975	977	974	3465
245	20231124	144400	627298817	967	976	976	967	4765
246	20231124	144300	622653960	976	977	977	976	1917
247	20231124	144200	620782270	977	989	989	977	2313
248	20231124	144100	618509765	990	975	992	975	11634
249	20231124	144000	607056762	975	966	975	966	9319
250	20231124	143900	598014259	965	961	965	961	215
251	20231124	143800	597807539	969	968	970	961	7866
252	20231124	143700	590186398	967	957	967	957	65851
253	20231124	143600	526870916	957	957	957	957	44
254	20231124	143500	526828808	957	958	958	957	1389
255	20231124	143400	525498520	958	958	958	958	100
256	20231124	143300	525402720	957	958	958	957	2761
257	20231124	143200	522759192	959	959	959	958	1501
258	20231124	143100	521320733	959	960	960	959	1228
259	20231124	143000	520142877	960	959	960	958	2429
260	20231124	142900	517814284	959	960	961	959	6787
261	20231124	142800	511298763	960	961	961	960	1140
262	20231124	142700	510203423	961	961	961	960	1021
263	20231124	142600	509223242	961	959	961	957	2805
264	20231124	142500	506531039	959	959	960	959	1041
265	20231124	142400	505532700	961	952	962	952	23122
266	20231124	142300	483381456	952	952	952	952	1000
267	20231124	142200	482429456	952	950	952	950	2015
268	20231124	142100	480515204	950	950	953	950	310
269	20231124	142000	480220428	950	953	953	950	704
270	20231124	141900	479551316	953	953	953	950	1857
271	20231124	141800	477784162	953	953	953	953	1249
272	20231124	141700	476593865	953	950	953	950	1810
273	20231124	141600	474869926	950	945	950	945	1909
274	20231124	141500	473060313	945	945	945	945	0
275	20231124	141400	473060313	945	945	945	945	12
276	20231124	141300	473048973	946	946	946	946	28
277	20231124	141200	473022485	946	946	946	946	0
278	20231124	141100	473022485	946	946	946	946	0
279	20231124	141000	473022485	946	946	946	946	0
280	20231124	140900	473022485	946	946	946	946	991
281	20231124	140800	472084999	946	943	946	943	1267
282	20231124	140700	470887200	943	943	943	943	1701
283	20231124	140600	469283157	943	942	943	942	1037
284	20231124	140500	468305287	942	942	942	942	0
285	20231124	140400	468305287	942	942	942	942	0
286	20231124	140300	468305287	942	942	942	942	3
287	20231124	140200	468302461	943	943	943	943	750
288	20231124	140100	467595211	943	941	944	941	1901
289	20231124	140000	465804285	941	941	941	941	0
290	20231124	135900	465804285	941	941	941	941	0
291	20231124	135800	465804285	941	941	941	941	0
292	20231124	135700	465804285	941	941	941	941	0
293	20231124	135600	465804285	941	942	942	941	4218
294	20231124	135500	461834592	942	942	942	942	0
295	20231124	135400	461834592	942	942	942	942	0
296	20231124	135300	461834592	942	942	942	942	0
297	20231124	135200	461834592	942	941	942	940	2762
298	20231124	135100	459237970	941	940	941	940	2980
299	20231124	135000	456433797	937	937	937	937	0
300	20231124	134900	456433797	937	937	937	937	0
301	20231124	134800	456433797	937	937	937	937	0
302	20231124	134700	456433797	937	937	937	937	2
303	20231124	134600	456431923	938	936	938	936	50
304	20231124	134500	456385037	937	937	937	937	10
305	20231124	134400	456375667	938	936	938	936	210
306	20231124	134300	456179053	937	937	937	937	0
307	20231124	134200	456179053	937	937	937	937	5001
308	20231124	134100	451493116	940	940	940	940	3
309	20231124	134000	451490296	941	941	941	941	0
310	20231124	133900	451490296	941	941	941	941	0
311	20231124	133800	451490296	941	941	941	941	80
312	20231124	133700	451415016	941	941	941	941	0
313	20231124	133600	451415016	941	941	941	941	3
314	20231124	133500	451412193	942	942	942	942	100
315	20231124	133400	451317993	943	943	943	943	0
316	20231124	133300	451317993	943	943	943	943	0
317	20231124	133200	451317993	943	943	943	943	0
318	20231124	133100	451317993	943	943	943	943	127
319	20231124	133000	451198232	943	943	943	943	0
320	20231124	132900	451198232	943	943	943	943	0
321	20231124	132800	451198232	943	943	943	943	173
322	20231124	132700	451035093	943	943	943	943	0
323	20231124	132600	451035093	943	943	943	943	0
324	20231124	132500	451035093	943	943	943	943	0
325	20231124	132400	451035093	943	944	944	943	399
326	20231124	132300	450658835	943	944	944	943	2030
327	20231124	132200	448744167	944	944	944	944	0
328	20231124	132100	448744167	944	944	944	944	0
329	20231124	132000	448744167	944	944	944	944	0
330	20231124	131900	448744167	944	944	944	944	0
331	20231124	131800	448744167	944	945	945	944	1004
332	20231124	131700	447796322	945	946	946	945	1500
333	20231124	131600	446378322	946	946	946	946	20
334	20231124	131500	446359402	948	948	948	948	10
335	20231124	131400	446349922	948	948	948	948	500
336	20231124	131300	445875922	948	948	948	948	0
337	20231124	131200	445875922	948	948	948	948	0
338	20231124	131100	445875922	948	948	948	948	0
339	20231124	131000	445875922	948	948	948	948	0
340	20231124	130900	445875922	948	948	948	948	0
341	20231124	130800	445875922	948	949	949	948	6464
342	20231124	130700	439748030	948	948	948	948	683
343	20231124	130600	439100546	948	948	948	947	4874
344	20231124	130500	434480061	948	944	948	944	73
345	20231124	130400	434411057	944	944	944	944	400
346	20231124	130300	434033457	949	949	949	949	1309
347	20231124	130200	432791216	949	948	949	948	2691
348	20231124	130100	430239457	948	948	948	948	1050
349	20231124	130000	429244057	948	945	948	944	1333
350	20231124	125900	427981775	953	953	953	953	1000
351	20231124	125800	427028775	954	950	954	950	5000
352	20231124	125700	422259762	948	947	948	947	3815
353	20231124	125600	418643150	948	948	948	948	232
354	20231124	125500	418423214	943	943	943	943	10
355	20231124	125400	418413784	942	940	942	940	4424
356	20231124	125300	414251143	941	951	951	940	493
357	20231124	125200	413787711	932	932	932	932	0
358	20231124	125100	413787711	932	932	932	932	0
359	20231124	125000	413787711	932	932	932	932	0
360	20231124	124900	413787711	932	932	932	932	0
361	20231124	124800	413787711	932	932	932	932	27
362	20231124	124700	413762547	931	931	931	931	0
363	20231124	124600	413762547	931	931	931	931	189
364	20231124	124500	413586588	931	936	936	931	3815
365	20231124	124400	410034748	931	931	931	931	0
366	20231124	124300	410034748	931	931	931	931	0
367	20231124	124200	410034748	931	931	931	931	310
368	20231124	124100	409746138	931	935	935	931	8551
369	20231124	124000	401774402	937	937	937	937	753
370	20231124	123900	401068841	937	937	937	937	0
371	20231124	123800	401068841	937	938	938	935	511
372	20231124	123700	400590703	940	940	940	940	154
373	20231124	123600	400445943	940	940	940	940	222
374	20231124	123500	400237263	940	940	940	940	0
375	20231124	123400	400237263	940	940	940	940	0
376	20231124	123300	400237263	940	940	940	940	0
377	20231124	123200	400237263	940	941	941	940	119
378	20231124	123100	400125402	941	941	941	941	122
379	20231124	123000	400010600	941	940	941	940	10
380	20231124	122900	400001195	941	941	941	941	70
381	20231124	122800	399935325	941	935	941	932	73
382	20231124	122700	399867034	944	944	944	944	0
383	20231124	122600	399867034	944	944	944	944	0
384	20231124	122500	399867034	944	944	944	944	19
385	20231124	122400	399849098	949	949	949	949	80
386	20231124	122300	399773178	949	949	949	949	3876
387	20231124	122200	396094854	949	949	949	949	0
388	20231124	122100	396094854	949	945	952	924	6203
389	20231124	122000	390272473	945	943	945	943	230
390	20231124	121900	390055183	943	944	944	943	2821
391	20231124	121800	387392580	943	943	943	943	748
392	20231124	121700	386687216	944	946	946	944	154
393	20231124	121600	386541737	947	949	949	947	70
394	20231124	121500	386475358	954	954	954	954	0
395	20231124	121400	386475358	954	954	954	954	0
396	20231124	121300	386475358	954	954	954	954	0
397	20231124	121200	386475358	954	954	954	954	5
398	20231124	121100	386470588	948	948	948	948	167
399	20231124	121000	386312272	948	948	948	948	133
400	20231124	120900	386186188	950	950	950	950	2466
401	20231124	120800	383843488	955	950	955	950	1068
402	20231124	120700	382828780	950	950	950	950	10
403	20231124	120600	382819280	951	950	951	950	1220
404	20231124	120500	381659491	950	950	950	950	0
405	20231124	120400	381659491	950	952	952	950	720
406	20231124	120300	380974985	952	956	956	952	113
407	20231124	120200	380866961	957	957	957	957	0
408	20231124	120100	380866961	957	957	957	957	0
409	20231124	120000	380866961	957	955	957	955	2337
410	20231124	115900	378631628	955	956	956	955	929
411	20231124	115800	377743534	957	957	957	957	498
412	20231124	115700	377266948	957	957	957	957	1
413	20231124	115600	377265991	953	957	957	953	640
414	20231124	115500	376655991	958	958	958	958	0
415	20231124	115400	376655991	958	950	958	950	4387
416	20231124	115300	372456355	948	948	948	946	244
417	20231124	115200	372225045	948	948	948	948	22
418	20231124	115100	372204189	944	944	944	944	0
419	20231124	115000	372204189	944	944	944	944	75
420	20231124	114900	372133389	944	944	944	944	0
421	20231124	114800	372133389	944	944	944	944	25
422	20231124	114700	372109789	944	944	944	944	0
423	20231124	114600	372109789	944	944	944	944	0
424	20231124	114500	372109789	944	944	944	944	442
425	20231124	114400	371692541	946	946	946	946	0
426	20231124	114300	371692541	946	949	949	946	11120
427	20231124	114200	361173009	950	951	951	950	662
428	20231124	114100	360543764	951	951	951	951	0
429	20231124	114000	360543764	951	951	951	951	100
430	20231124	113900	360448664	950	950	950	950	110
431	20231124	113800	360344164	950	952	952	950	10650
432	20231124	113700	350226647	953	953	953	953	408
433	20231124	113600	349837823	954	954	954	954	0
434	20231124	113500	349837823	954	956	956	954	196
435	20231124	113400	349650835	955	957	957	955	10808
436	20231124	113300	339325108	957	958	958	957	530
437	20231124	113200	338817883	958	959	959	958	1433
438	20231124	113100	337444069	959	959	960	959	3952
439	20231124	113000	333654100	959	958	960	958	6577
440	20231124	112900	327348905	958	956	958	956	6519
441	20231124	112800	321108649	956	956	957	956	5236
442	20231124	112700	316102833	955	955	955	955	366
443	20231124	112600	315753303	955	955	955	955	377
444	20231124	112500	315393268	954	950	955	950	10940
445	20231124	112400	304963331	951	949	951	949	1105
446	20231124	112300	303912526	950	953	953	950	351
447	20231124	112200	303578688	953	950	953	950	5097
448	20231124	112100	298728983	949	949	949	949	10
449	20231124	112000	298719493	949	947	949	947	3622
450	20231124	111900	295289215	947	947	947	947	0
451	20231124	111800	295289215	947	947	947	947	63
452	20231124	111700	295229554	947	947	947	946	10308
453	20231124	111600	285467986	947	947	947	947	16
454	20231124	111500	285452834	947	947	949	947	1544
455	20231124	111400	283989571	946	946	946	946	2135
456	20231124	111300	281969861	946	946	946	946	849
457	20231124	111200	281166707	946	936	946	936	5386
458	20231124	111100	276088635	936	933	936	933	4280
459	20231124	111000	272082628	933	928	933	928	13164
460	20231124	110900	259826802	927	926	927	926	2157
461	20231124	110800	257827363	924	924	924	924	68
462	20231124	110700	257764531	926	927	927	926	30
463	20231124	110600	257736741	926	926	926	926	3
464	20231124	110500	257733963	927	927	927	927	0
465	20231124	110400	257733963	927	926	927	926	54
466	20231124	110300	257683954	926	926	926	926	1
467	20231124	110200	257683028	927	926	927	926	1107
468	20231124	110100	256656846	927	928	928	923	211
469	20231124	110000	256461733	928	926	929	926	194
470	20231124	105900	256281725	927	927	927	927	100
471	20231124	105800	256189025	928	928	928	928	100
472	20231124	105700	256096225	929	929	929	929	0
473	20231124	105600	256096225	929	927	929	927	654
474	20231124	105500	255489564	926	923	926	922	10100
475	20231124	105400	246174001	923	926	927	923	1624
476	20231124	105300	244674676	926	926	926	926	370
477	20231124	105200	244332056	926	927	927	926	514
478	20231124	105100	243856078	926	925	926	925	1106
479	20231124	105000	242832128	925	926	926	925	203
480	20231124	104900	242644151	926	924	926	924	1685
481	20231124	104800	241084745	924	918	924	918	9473
482	20231124	104700	232376014	918	917	918	917	501
483	20231124	104600	231916596	918	918	918	918	5117
484	20231124	104500	227219190	917	917	917	917	2101
485	20231124	104400	225292573	915	913	915	913	7224
486	20231124	104300	218685462	912	913	913	912	52
487	20231124	104200	218638016	913	913	913	913	0
488	20231124	104100	218638016	913	913	913	913	400
489	20231124	104000	218272816	910	910	910	910	4
490	20231124	103900	218269176	910	910	910	910	997
491	20231124	103800	217361906	910	912	912	910	6900
492	20231124	103700	211082459	914	912	914	912	1174
493	20231124	103600	210011657	912	913	913	912	1001
494	20231124	103500	209097745	914	913	914	913	644
495	20231124	103400	208509134	912	912	912	912	136
496	20231124	103300	208385102	912	912	912	912	162
497	20231124	103200	208237358	911	911	911	911	100
498	20231124	103100	208146258	909	909	909	909	0
499	20231124	103000	208146258	909	909	909	908	1421
500	20231124	102900	206855569	909	913	913	909	18827
501	20231124	102800	189731692	914	914	914	914	1495
502	20231124	102700	188365262	917	917	917	917	0
503	20231124	102600	188365262	917	917	917	917	1
504	20231124	102500	188364345	912	912	912	912	11
505	20231124	102400	188354313	910	915	918	910	2597
506	20231124	102300	185984840	915	915	915	915	326
507	20231124	102200	185686550	915	915	915	915	1100
508	20231124	102100	184680050	915	913	915	913	533
509	20231124	102000	184193113	912	912	912	912	3308
510	20231124	101900	181176217	912	913	913	911	4378
511	20231124	101800	177185967	913	914	914	912	4094
512	20231124	101700	173450418	913	915	915	913	1946
513	20231124	101600	171673252	914	916	916	914	2352
514	20231124	101500	169521957	916	916	916	915	3367
515	20231124	101400	166437788	916	918	921	916	17350
516	20231124	101300	150529893	919	924	924	918	3940
517	20231124	101200	146906533	924	922	924	922	243
518	20231124	101100	146682482	922	922	922	922	777
519	20231124	101000	145966088	922	922	922	922	0
520	20231124	100900	145966088	922	922	923	922	2113
521	20231124	100800	144017012	921	921	921	921	811
522	20231124	100700	143270081	921	921	921	921	160
523	20231124	100600	143122721	921	922	922	921	1032
524	20231124	100500	142172246	921	922	923	921	2157
525	20231124	100400	140183581	922	921	922	921	62
526	20231124	100300	140126477	921	921	921	921	0
527	20231124	100200	140126477	921	920	921	920	1809
528	20231124	100100	138460588	919	919	919	919	0
529	20231124	100000	138460588	919	919	919	919	28
530	20231124	095900	138434856	918	919	919	918	1066
531	20231124	095800	137456169	918	923	923	918	693
532	20231124	095700	136819853	923	925	925	918	476
533	20231124	095600	136380930	925	924	925	924	194
534	20231124	095500	136201577	924	924	924	924	0
535	20231124	095400	136201577	924	920	924	920	2666
536	20231124	095300	133745390	921	922	922	921	839
537	20231124	095200	132972550	925	925	925	924	216
538	20231124	095100	132772882	924	924	925	924	1502
539	20231124	095000	131384847	922	921	922	915	15101
540	20231124	094900	117551164	921	928	928	921	7600
541	20231124	094800	110519324	922	928	928	920	12250
542	20231124	094700	99209763	927	930	930	921	24541
543	20231124	094600	76582257	930	930	930	930	28
544	20231124	094500	76556217	930	930	930	930	0
545	20231124	094400	76556217	930	930	930	930	102
546	20231124	094300	76461357	937	937	937	937	258
547	20231124	094200	76219611	937	934	937	934	575
548	20231124	094100	75682555	934	935	935	934	167
549	20231124	094000	75526477	935	935	935	935	183
550	20231124	093900	75355372	930	930	930	930	5000
551	20231124	093800	70705372	930	930	930	930	1
552	20231124	093700	70704442	939	940	940	939	13
553	20231124	093600	70692223	940	940	940	929	492
554	20231124	093500	70229754	940	929	943	929	3093
555	20231124	093400	67333749	927	923	927	922	4791
556	20231124	093300	62899486	923	923	924	923	3051
557	20231124	093200	60083410	922	921	923	921	836
558	20231124	093100	59311939	920	918	920	918	3443
559	20231124	093000	56151143	914	918	918	914	5431
560	20231124	092900	51183467	915	918	918	915	572
561	20231124	092800	50658408	918	918	918	914	6270
562	20231124	092700	44926505	918	922	922	915	5669
563	20231124	092600	39733295	921	925	925	921	127
564	20231124	092500	39616197	926	925	927	913	4438
565	20231124	092400	35551434	920	927	927	920	6492
566	20231124	092300	29561407	928	930	930	928	2254
567	20231124	092200	27469073	931	932	932	931	627
568	20231124	092100	26884877	933	935	935	933	237
569	20231124	092000	26663629	935	936	936	935	422
570	20231124	091900	26268712	936	936	936	936	45
571	20231124	091800	26226592	936	937	937	936	610
572	20231124	091700	25655522	937	937	937	937	1067
573	20231124	091600	24655743	936	937	937	936	250
574	20231124	091500	24421623	937	937	937	937	241
575	20231124	091400	24195806	936	937	937	936	296
576	20231124	091300	23918730	937	937	937	937	48
577	20231124	091200	23873754	938	940	940	938	682
578	20231124	091100	23233088	939	937	939	935	102
579	20231124	091000	23137409	935	935	935	935	2223
580	20231124	090900	21058904	931	937	937	928	8661
581	20231124	090800	13000343	937	940	940	937	1275
582	20231124	090700	11804876	941	941	942	941	2004
583	20231124	090600	9917628	941	941	941	941	20
584	20231124	090500	9898808	942	937	942	936	4212
585	20231124	090400	5931525	942	941	942	937	639
586	20231124	090300	5330224	941	942	942	941	353
587	20231124	090200	4997883	941	941	941	941	18
588	20231124	090100	4980945	941	941	942	941	318
589	20231124	090000	4681667	936	930	937	913	5039