KissMeData/010140/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	185000	52296593780	7960	7960	7960	7960	82803
3	20231122	184900	52296593780	7960	7960	7960	7960	0
4	20231122	184800	52296593780	7960	7960	7960	7960	0
5	20231122	184700	52296593780	7960	7960	7960	7960	0
6	20231122	184600	52296593780	7960	7960	7960	7960	0
7	20231122	184500	52296593780	7960	7960	7960	7960	0
8	20231122	184400	52296593780	7960	7960	7960	7960	0
9	20231122	184300	52296593780	7960	7960	7960	7960	0
10	20231122	184200	52296593780	7960	7960	7960	7960	0
11	20231122	184100	52296593780	7960	7960	7960	7960	0
12	20231122	184000	52296593780	7960	7960	7960	7960	0
13	20231122	183900	52296593780	7960	7960	7960	7960	0
14	20231122	183800	52296593780	7960	7960	7960	7960	0
15	20231122	183700	52296593780	7960	7960	7960	7960	0
16	20231122	183600	52296593780	7960	7960	7960	7960	0
17	20231122	183500	52296593780	7960	7960	7960	7960	0
18	20231122	183400	52296593780	7960	7960	7960	7960	0
19	20231122	183300	52296593780	7960	7960	7960	7960	0
20	20231122	183200	52296593780	7960	7960	7960	7960	0
21	20231122	183100	52296593780	7960	7960	7960	7960	0
22	20231122	183000	52296593780	7960	7960	7960	7960	0
23	20231122	182900	52296593780	7960	7960	7960	7960	0
24	20231122	182800	52296593780	7960	7960	7960	7960	0
25	20231122	182700	52296593780	7960	7960	7960	7960	0
26	20231122	182600	52296593780	7960	7960	7960	7960	0
27	20231122	182500	52296593780	7960	7960	7960	7960	0
28	20231122	182400	52296593780	7960	7960	7960	7960	0
29	20231122	182300	52296593780	7960	7960	7960	7960	0
30	20231122	182200	52296593780	7960	7960	7960	7960	0
31	20231122	182100	52296593780	7960	7960	7960	7960	0
32	20231122	182000	52296593780	7960	7960	7960	7960	82803
33	20231122	181900	52296593780	7960	7960	7960	7960	0
34	20231122	181800	52296593780	7960	7960	7960	7960	0
35	20231122	181700	52296593780	7960	7960	7960	7960	0
36	20231122	181600	52296593780	7960	7960	7960	7960	0
37	20231122	181500	52296593780	7960	7960	7960	7960	0
38	20231122	181400	52296593780	7960	7960	7960	7960	0
39	20231122	181300	52296593780	7960	7960	7960	7960	0
40	20231122	181200	52296593780	7960	7960	7960	7960	0
41	20231122	181100	52296593780	7960	7960	7960	7960	0
42	20231122	181000	52296593780	7960	7960	7960	7960	0
43	20231122	180900	52296593780	7960	7960	7960	7960	0
44	20231122	180800	52296593780	7960	7960	7960	7960	0
45	20231122	180700	52296593780	7960	7960	7960	7960	0
46	20231122	180600	52296593780	7960	7960	7960	7960	0
47	20231122	180500	52296593780	7960	7960	7960	7960	0
48	20231122	180400	52296593780	7960	7960	7960	7960	0
49	20231122	180300	52296593780	7960	7960	7960	7960	0
50	20231122	180200	52296593780	7960	7960	7960	7960	0
51	20231122	180100	52296593780	7960	7960	7960	7960	0
52	20231122	180000	52296593780	7960	7960	7960	7960	0
53	20231122	175900	52296593780	7960	7960	7960	7960	0
54	20231122	175800	52296593780	7960	7960	7960	7960	0
55	20231122	175700	52296593780	7960	7960	7960	7960	0
56	20231122	175600	52296593780	7960	7960	7960	7960	0
57	20231122	175500	52296593780	7960	7960	7960	7960	0
58	20231122	175400	52296593780	7960	7960	7960	7960	0
59	20231122	175300	52296593780	7960	7960	7960	7960	0
60	20231122	175200	52296593780	7960	7960	7960	7960	0
61	20231122	175100	52296593780	7960	7960	7960	7960	0
62	20231122	175000	52296593780	7960	7960	7960	7960	82803
63	20231122	174900	52296593780	7960	7960	7960	7960	0
64	20231122	174800	52296593780	7960	7960	7960	7960	0
65	20231122	174700	52296593780	7960	7960	7960	7960	0
66	20231122	174600	52296593780	7960	7960	7960	7960	0
67	20231122	174500	52296593780	7960	7960	7960	7960	0
68	20231122	174400	52296593780	7960	7960	7960	7960	0
69	20231122	174300	52296593780	7960	7960	7960	7960	0
70	20231122	174200	52296593780	7960	7960	7960	7960	0
71	20231122	174100	52296593780	7960	7960	7960	7960	0
72	20231122	174000	52296593780	7960	7960	7960	7960	0
73	20231122	173900	52296593780	7960	7960	7960	7960	0
74	20231122	173800	52296593780	7960	7960	7960	7960	0
75	20231122	173700	52296593780	7960	7960	7960	7960	0
76	20231122	173600	52296593780	7960	7960	7960	7960	0
77	20231122	173500	52296593780	7960	7960	7960	7960	0
78	20231122	173400	52296593780	7960	7960	7960	7960	0
79	20231122	173300	52296593780	7960	7960	7960	7960	0
80	20231122	173200	52296593780	7960	7960	7960	7960	0
81	20231122	173100	52296593780	7960	7960	7960	7960	0
82	20231122	173000	52296593780	7960	7960	7960	7960	0
83	20231122	172900	52296593780	7960	7960	7960	7960	0
84	20231122	172800	52296593780	7960	7960	7960	7960	0
85	20231122	172700	52296593780	7960	7960	7960	7960	0
86	20231122	172600	52296593780	7960	7960	7960	7960	0
87	20231122	172500	52296593780	7960	7960	7960	7960	0
88	20231122	172400	52296593780	7960	7960	7960	7960	0
89	20231122	172300	52296593780	7960	7960	7960	7960	0
90	20231122	172200	52296593780	7960	7960	7960	7960	0
91	20231122	172100	52296593780	7960	7960	7960	7960	0
92	20231122	172000	52296593780	7960	7960	7960	7960	82803
93	20231122	171900	52296593780	7960	7960	7960	7960	0
94	20231122	171800	52296593780	7960	7960	7960	7960	0
95	20231122	171700	52296593780	7960	7960	7960	7960	0
96	20231122	171600	52296593780	7960	7960	7960	7960	0
97	20231122	171500	52296593780	7960	7960	7960	7960	0
98	20231122	171400	52296593780	7960	7960	7960	7960	0
99	20231122	171300	52296593780	7960	7960	7960	7960	0
100	20231122	171200	52296593780	7960	7960	7960	7960	0
101	20231122	171100	52296593780	7960	7960	7960	7960	0
102	20231122	171000	52296593780	7960	7960	7960	7960	0
103	20231122	170900	52296593780	7960	7960	7960	7960	0
104	20231122	170800	52296593780	7960	7960	7960	7960	0
105	20231122	170700	52296593780	7960	7960	7960	7960	0
106	20231122	170600	52296593780	7960	7960	7960	7960	0
107	20231122	170500	52296593780	7960	7960	7960	7960	0
108	20231122	170400	52296593780	7960	7960	7960	7960	0
109	20231122	170300	52296593780	7960	7960	7960	7960	0
110	20231122	170200	52296593780	7960	7960	7960	7960	0
111	20231122	170100	52296593780	7960	7960	7960	7960	0
112	20231122	170000	52296593780	7960	7960	7960	7960	0
113	20231122	165900	52296593780	7960	7960	7960	7960	0
114	20231122	165800	52296593780	7960	7960	7960	7960	0
115	20231122	165700	52296593780	7960	7960	7960	7960	0
116	20231122	165600	52296593780	7960	7960	7960	7960	0
117	20231122	165500	52296593780	7960	7960	7960	7960	0
118	20231122	165400	52296593780	7960	7960	7960	7960	0
119	20231122	165300	52296593780	7960	7960	7960	7960	0
120	20231122	165200	52296593780	7960	7960	7960	7960	0
121	20231122	165100	52296593780	7960	7960	7960	7960	0
122	20231122	165000	52296593780	7960	7960	7960	7960	82803
123	20231122	164900	52296593780	7960	7960	7960	7960	0
124	20231122	164800	52296593780	7960	7960	7960	7960	0
125	20231122	164700	52296593780	7960	7960	7960	7960	0
126	20231122	164600	52296593780	7960	7960	7960	7960	0
127	20231122	164500	52296593780	7960	7960	7960	7960	0
128	20231122	164400	52296593780	7960	7960	7960	7960	0
129	20231122	164300	52296593780	7960	7960	7960	7960	0
130	20231122	164200	52296593780	7960	7960	7960	7960	0
131	20231122	164100	52296593780	7960	7960	7960	7960	0
132	20231122	164000	52296593780	7960	7960	7960	7960	0
133	20231122	163900	52296593780	7960	7960	7960	7960	0
134	20231122	163800	52296593780	7960	7960	7960	7960	0
135	20231122	163700	52296593780	7960	7960	7960	7960	0
136	20231122	163600	52296593780	7960	7960	7960	7960	0
137	20231122	163500	52296593780	7960	7960	7960	7960	0
138	20231122	163400	52296593780	7960	7960	7960	7960	0
139	20231122	163300	52296593780	7960	7960	7960	7960	0
140	20231122	163200	52296593780	7960	7960	7960	7960	0
141	20231122	163100	52296593780	7960	7960	7960	7960	0
142	20231122	163000	52296593780	7960	7960	7960	7960	0
143	20231122	162900	52296593780	7960	7960	7960	7960	0
144	20231122	162800	52296593780	7960	7960	7960	7960	0
145	20231122	162700	52296593780	7960	7960	7960	7960	0
146	20231122	162600	52296593780	7960	7960	7960	7960	0
147	20231122	162500	52296593780	7960	7960	7960	7960	0
148	20231122	162400	52296593780	7960	7960	7960	7960	0
149	20231122	162300	52296593780	7960	7960	7960	7960	0
150	20231122	162200	52296593780	7960	7960	7960	7960	0
151	20231122	162100	52296593780	7960	7960	7960	7960	0
152	20231122	162000	52296593780	7960	7960	7960	7960	82803
153	20231122	161900	52296593780	7960	7960	7960	7960	0
154	20231122	161800	52296593780	7960	7960	7960	7960	0
155	20231122	161700	52296593780	7960	7960	7960	7960	0
156	20231122	161600	52296593780	7960	7960	7960	7960	0
157	20231122	161500	52296593780	7960	7960	7960	7960	0
158	20231122	161400	52296593780	7960	7960	7960	7960	0
159	20231122	161300	52296593780	7960	7960	7960	7960	0
160	20231122	161200	52296593780	7960	7960	7960	7960	0
161	20231122	161100	52296593780	7960	7960	7960	7960	0
162	20231122	161000	52296593780	7960	7960	7960	7960	0
163	20231122	160900	52296593780	7960	7960	7960	7960	0
164	20231122	160800	52296593780	7960	7960	7960	7960	0
165	20231122	160700	52296593780	7960	7960	7960	7960	0
166	20231122	160600	52296593780	7960	7960	7960	7960	0
167	20231122	160500	52296593780	7960	7960	7960	7960	0
168	20231122	160400	52296593780	7960	7960	7960	7960	0
169	20231122	160300	52296593780	7960	7960	7960	7960	0
170	20231122	160200	52296593780	7960	7960	7960	7960	0
171	20231122	160100	52296593780	7960	7960	7960	7960	0
172	20231122	160000	52296593780	7960	7960	7960	7960	0
173	20231122	155900	52296593780	7960	7960	7960	7960	0
174	20231122	155800	52296593780	7960	7960	7960	7960	0
175	20231122	155700	52296593780	7960	7960	7960	7960	0
176	20231122	155600	52296593780	7960	7960	7960	7960	0
177	20231122	155500	52296593780	7960	7960	7960	7960	0
178	20231122	155400	52296593780	7960	7960	7960	7960	0
179	20231122	155300	52296593780	7960	7960	7960	7960	0
180	20231122	155200	52296593780	7960	7960	7960	7960	0
181	20231122	155100	52296593780	7960	7960	7960	7960	0
182	20231122	155000	52296593780	7960	7960	7960	7960	82803
183	20231122	154900	52296593780	7960	7960	7960	7960	0
184	20231122	154800	52296593780	7960	7960	7960	7960	0
185	20231122	154700	52296593780	7960	7960	7960	7960	0
186	20231122	154600	52296593780	7960	7960	7960	7960	0
187	20231122	154500	52296593780	7960	7960	7960	7960	0
188	20231122	154400	52296593780	7960	7960	7960	7960	0
189	20231122	154300	52296593780	7960	7960	7960	7960	0
190	20231122	154200	52296593780	7960	7960	7960	7960	0
191	20231122	154100	52296593780	7960	7960	7960	7960	0
192	20231122	154000	52296593780	7960	7960	7960	7960	0
193	20231122	153900	52296593780	7960	7960	7960	7960	0
194	20231122	153800	52296593780	7960	7960	7960	7960	0
195	20231122	153700	52296593780	7960	7960	7960	7960	0
196	20231122	153600	52296593780	7960	7960	7960	7960	0
197	20231122	153500	52296593780	7960	7960	7960	7960	0
198	20231122	153400	52296593780	7960	7960	7960	7960	0
199	20231122	153300	52296593780	7960	7960	7960	7960	0
200	20231122	153200	52296593780	7960	7960	7960	7960	0
201	20231122	153100	52296593780	7960	7960	7960	7960	0
202	20231122	153000	52296593780	7960	7960	7960	7960	82803
203	20231122	152900	51637481900	7960	7960	7960	7960	0
204	20231122	152800	51637481900	7960	7960	7960	7960	0
205	20231122	152700	51637481900	7960	7960	7960	7960	0
206	20231122	152600	51637481900	7960	7960	7960	7960	0
207	20231122	152500	51637481900	7960	7960	7960	7960	0
208	20231122	152400	51637481900	7960	7960	7960	7960	0
209	20231122	152300	51637481900	7960	7960	7960	7960	0
210	20231122	152200	51637481900	7960	7960	7960	7960	0
211	20231122	152100	51637481900	7960	7960	7960	7960	0
212	20231122	152000	51637481900	7960	7960	7960	7960	0
213	20231122	151900	51637481900	7960	7950	7970	7940	26562
214	20231122	151800	51426102980	7960	7960	7960	7950	13374
215	20231122	151700	51319770860	7960	7960	7960	7940	8021
216	20231122	151600	51255984960	7960	7960	7960	7940	47621
217	20231122	151500	50877369110	7950	7950	7960	7950	10281
218	20231122	151400	50795547490	7950	7960	7960	7950	8164
219	20231122	151300	50730597230	7960	7960	7960	7950	4623
220	20231122	151200	50693799290	7960	7960	7960	7950	5624
221	20231122	151100	50649061520	7960	7960	7960	7950	4320
222	20231122	151000	50614685420	7950	7960	7960	7950	5638
223	20231122	150900	50569820240	7960	7960	7960	7950	1964
224	20231122	150800	50554193900	7960	7960	7960	7950	8139
225	20231122	150700	50489439790	7950	7960	7960	7950	6453
226	20231122	150600	50438112990	7960	7960	7960	7950	4306
227	20231122	150500	50403848310	7970	7970	7970	7960	9978
228	20231122	150400	50324410130	7960	7970	7970	7960	21678
229	20231122	150300	50151823250	7960	7970	7970	7960	4954
230	20231122	150200	50112357320	7960	7980	7990	7960	47751
231	20231122	150100	49731730600	7990	7980	7990	7970	17604
232	20231122	150000	49591257970	7980	7980	7980	7970	15188
233	20231122	145900	49470088000	7970	7980	7980	7970	8626
234	20231122	145800	49401263400	7980	7980	7980	7970	6072
235	20231122	145700	49352835080	7970	7980	7980	7970	5578
236	20231122	145600	49308324000	7980	7980	7980	7970	4251
237	20231122	145500	49274410580	7970	7980	7980	7970	5370
238	20231122	145400	49231586420	7980	7970	7980	7970	9767
239	20231122	145300	49153672830	7970	7970	7980	7970	11053
240	20231122	145200	49065537180	7980	7980	7980	7970	4058
241	20231122	145100	49033164010	7980	7980	7980	7970	4830
242	20231122	145000	48994629370	7980	7990	7990	7970	4851
243	20231122	144900	48955913380	7990	7990	7990	7970	21140
244	20231122	144800	48787120380	7990	7980	7990	7980	11800
245	20231122	144700	48692898510	7980	7980	7990	7980	15972
246	20231122	144600	48565363510	7980	7980	7980	7970	4390
247	20231122	144500	48530335280	7980	7980	7980	7970	10312
248	20231122	144400	48448070900	7980	7980	7980	7970	6391
249	20231122	144300	48397073120	7970	7980	7980	7970	4506
250	20231122	144200	48361135170	7980	7970	7980	7970	5501
251	20231122	144100	48317241540	7980	7970	7980	7970	5482
252	20231122	144000	48273518470	7970	7970	7980	7970	2916
253	20231122	143900	48250257500	7980	7970	7980	7970	8226
254	20231122	143800	48184618820	7970	7980	7990	7970	41055
255	20231122	143700	47856886850	7980	7970	7980	7960	7515
256	20231122	143600	47796981210	7970	7970	7970	7960	7403
257	20231122	143500	47737985680	7970	7970	7970	7960	20294
258	20231122	143400	47576266840	7970	7970	7970	7960	5368
259	20231122	143300	47533490380	7960	7960	7970	7960	6841
260	20231122	143200	47478980170	7960	7970	7970	7960	4640
261	20231122	143100	47442018420	7970	7970	7980	7960	5690
262	20231122	143000	47396669730	7980	7970	7980	7960	9329
263	20231122	142900	47322280540	7980	7970	7980	7960	6096
264	20231122	142800	47273678130	7980	7980	7980	7970	13573
265	20231122	142700	47165443380	7980	7970	7980	7970	6283
266	20231122	142600	47115314560	7980	7980	7980	7970	4214
267	20231122	142500	47081689140	7980	7970	7980	7970	4281
268	20231122	142400	47047545530	7970	7980	7980	7970	7281
269	20231122	142300	46989483390	7970	7980	7980	7970	17792
270	20231122	142200	46847637190	7980	7980	7980	7970	4881
271	20231122	142100	46808693920	7980	7980	7980	7970	7046
272	20231122	142000	46752481790	7980	7980	7980	7970	3966
273	20231122	141900	46720833650	7980	7970	7980	7970	4349
274	20231122	141800	46686147110	7980	7970	7980	7970	5847
275	20231122	141700	46639504580	7970	7980	7980	7970	8106
276	20231122	141600	46574828380	7980	7980	7980	7970	4002
277	20231122	141500	46542897560	7980	7980	7980	7970	5576
278	20231122	141400	46498406300	7980	7980	7980	7970	5421
279	20231122	141300	46455160790	7980	7980	7980	7970	6388
280	20231122	141200	46404187480	7980	7980	7980	7970	6739
281	20231122	141100	46350415690	7980	7980	7980	7970	4516
282	20231122	141000	46314379030	7980	7980	7980	7970	3641
283	20231122	140900	46285338920	7980	7980	7980	7970	9634
284	20231122	140800	46208461370	7980	7980	7980	7970	8002
285	20231122	140700	46144606510	7970	7980	7980	7970	13895
286	20231122	140600	46033814870	7980	7970	7980	7970	5671
287	20231122	140500	45988584260	7970	7980	7980	7960	8735
288	20231122	140400	45918963940	7970	7980	7980	7970	8741
289	20231122	140300	45849254170	7970	7980	7980	7970	4062
290	20231122	140200	45816850280	7980	7970	7980	7970	5230
291	20231122	140100	45775132520	7980	7970	7980	7960	6332
292	20231122	140000	45724657520	7960	7970	7970	7960	6702
293	20231122	135900	45671247730	7970	7980	7980	7960	5137
294	20231122	135800	45630322890	7970	7960	7980	7960	13222
295	20231122	135700	45524954580	7970	7960	7970	7960	4390
296	20231122	135600	45489981260	7960	7960	7960	7950	5139
297	20231122	135500	45449075190	7960	7960	7960	7950	6612
298	20231122	135400	45396454960	7960	7960	7960	7950	3714
299	20231122	135300	45366898680	7960	7970	7970	7950	6798
300	20231122	135200	45312767360	7970	7970	7980	7960	10637
301	20231122	135100	45227988000	7970	7970	7980	7960	15384
302	20231122	135000	45105376310	7970	7970	7970	7960	7812
303	20231122	134900	45043148280	7960	7970	7970	7960	11564
304	20231122	134800	44950988300	7970	7960	7970	7960	2889
305	20231122	134700	44927967500	7970	7960	7970	7950	5797
306	20231122	134600	44881823900	7960	7960	7960	7950	6583
307	20231122	134500	44829423400	7960	7960	7960	7950	7931
308	20231122	134400	44766305180	7960	7950	7960	7940	17959
309	20231122	134300	44623538210	7940	7950	7950	7940	9008
310	20231122	134200	44551960710	7950	7950	7950	7940	4200
311	20231122	134100	44518593320	7940	7950	7950	7940	7459
312	20231122	134000	44459307310	7950	7950	7950	7940	2412
313	20231122	133900	44440135160	7950	7950	7950	7940	6730
314	20231122	133800	44386653910	7950	7950	7950	7940	5032
315	20231122	133700	44346653710	7950	7950	7950	7940	10033
316	20231122	133600	44266951240	7950	7940	7950	7940	5451
317	20231122	133500	44223631480	7950	7950	7950	7940	7063
318	20231122	133400	44167481970	7940	7950	7950	7940	23852
319	20231122	133300	43978034300	7950	7950	7950	7940	5136
320	20231122	133200	43937230630	7950	7950	7950	7940	6104
321	20231122	133100	43888733080	7950	7950	7950	7940	5388
322	20231122	133000	43845899490	7950	7960	7960	7940	4953
323	20231122	132900	43806534010	7950	7960	7960	7950	12339
324	20231122	132800	43708419590	7960	7960	7960	7950	4923
325	20231122	132700	43669257780	7950	7950	7960	7950	5750
326	20231122	132600	43623524330	7960	7970	7970	7950	10504
327	20231122	132500	43539892910	7970	7970	7980	7960	3406
328	20231122	132400	43512744930	7970	7970	7970	7960	3058
329	20231122	132300	43488380720	7970	7970	7970	7960	4453
330	20231122	132200	43452901040	7970	7970	7970	7960	8714
331	20231122	132100	43383495580	7970	7970	7970	7960	3041
332	20231122	132000	43359265130	7970	7980	7980	7960	10324
333	20231122	131900	43276968330	7980	7980	7980	7970	3028
334	20231122	131800	43252821180	7980	7970	7980	7960	3854
335	20231122	131700	43222089620	7970	7970	7980	7960	10054
336	20231122	131600	43141908960	7970	7970	7980	7970	5240
337	20231122	131500	43100128240	7970	7970	7970	7960	3573
338	20231122	131400	43071653820	7970	7970	7970	7960	4779
339	20231122	131300	43033573180	7970	7980	7980	7960	3367
340	20231122	131200	43006726970	7980	7980	7980	7960	2210
341	20231122	131100	42989103830	7970	7970	7980	7960	9339
342	20231122	131000	42914672670	7970	7970	7970	7960	5496
343	20231122	130900	42870883510	7970	7960	7970	7960	3401
344	20231122	130800	42843779450	7970	7970	7970	7960	3803
345	20231122	130700	42813475830	7970	7970	7970	7960	3465
346	20231122	130600	42785860390	7970	7980	7980	7960	3116
347	20231122	130500	42761028020	7980	7980	7980	7960	13311
348	20231122	130400	42654925380	7980	7970	7980	7970	3867
349	20231122	130300	42624084130	7980	7980	7980	7970	2826
350	20231122	130200	42601533740	7970	7970	7980	7970	4287
351	20231122	130100	42567331670	7980	7980	7980	7970	3134
352	20231122	130000	42542326020	7980	7980	7980	7970	3833
353	20231122	125900	42511759370	7980	7980	7980	7970	6619
354	20231122	125800	42458962340	7970	7980	7980	7970	4933
355	20231122	125700	42419606480	7980	7980	7980	7970	4362
356	20231122	125600	42384806190	7980	7980	7980	7970	6120
357	20231122	125500	42335983090	7980	7980	7980	7970	4522
358	20231122	125400	42299913340	7980	7970	7990	7960	38507
359	20231122	125300	41992656430	7970	7970	7970	7960	2341
360	20231122	125200	41973999080	7970	7970	7980	7970	4279
361	20231122	125100	41939876240	7970	7970	7980	7960	6460
362	20231122	125000	41888405420	7970	7970	7970	7960	9497
363	20231122	124900	41812730520	7970	7970	7970	7960	5810
364	20231122	124800	41766427240	7970	7970	7970	7950	4882
365	20231122	124700	41727543480	7970	7960	7970	7950	4252
366	20231122	124600	41693674710	7960	7950	7970	7950	4265
367	20231122	124500	41659720550	7960	7960	7980	7950	15605
368	20231122	124400	41535360710	7970	7950	7970	7950	8634
369	20231122	124300	41466629960	7960	7970	7970	7960	3083
370	20231122	124200	41442068890	7970	7970	7970	7950	6178
371	20231122	124100	41392854080	7970	7970	7970	7960	2796
372	20231122	124000	41370570510	7970	7980	7980	7950	28418
373	20231122	123900	41144550820	7980	7970	7980	7960	9267
374	20231122	123800	41070722010	7980	7970	7980	7960	4371
375	20231122	123700	41035901090	7970	7960	7970	7960	5406
376	20231122	123600	40992830200	7970	7970	7970	7960	3258
377	20231122	123500	40966871490	7960	7970	7970	7950	9616
378	20231122	123400	40890314670	7960	7970	7970	7960	13204
379	20231122	123300	40785121320	7960	7970	7980	7960	13371
380	20231122	123200	40678471780	7980	7980	7980	7970	4591
381	20231122	123100	40641846760	7980	7980	7980	7980	3632
382	20231122	123000	40612863400	7980	7970	7980	7970	2064
383	20231122	122900	40596394450	7980	7970	7980	7970	3990
384	20231122	122800	40564567450	7980	7980	7980	7970	3039
385	20231122	122700	40540316600	7980	7980	7980	7970	7258
386	20231122	122600	40482435200	7980	7980	7980	7970	7384
387	20231122	122500	40423523670	7980	7970	7980	7970	3898
388	20231122	122400	40392422860	7980	7990	7990	7960	4985
389	20231122	122300	40352659090	7990	7980	7990	7960	5108
390	20231122	122200	40311904540	7980	7980	7980	7970	3870
391	20231122	122100	40281035520	7980	7980	7990	7970	5137
392	20231122	122000	40240035670	7970	7990	7990	7970	3327
393	20231122	121900	40213474520	7970	7970	7990	7960	25997
394	20231122	121800	40005994520	7970	7960	7970	7960	2848
395	20231122	121700	39983296990	7970	7970	7980	7960	3164
396	20231122	121600	39958064500	7970	7970	7980	7960	11274
397	20231122	121500	39868247300	7970	7970	7970	7960	3001
398	20231122	121400	39844335990	7970	7960	7970	7950	8000
399	20231122	121300	39780617470	7960	7960	7970	7950	11680
400	20231122	121200	39687684310	7970	7970	7970	7950	5184
401	20231122	121100	39646398170	7970	7970	7970	7960	5303
402	20231122	121000	39604155430	7970	7970	7970	7950	12620
403	20231122	120900	39503660730	7970	7970	7970	7960	7343
404	20231122	120800	39445147010	7970	7970	7970	7960	5870
405	20231122	120700	39398388130	7970	7980	7980	7960	5132
406	20231122	120600	39357475970	7980	7980	7980	7970	5578
407	20231122	120500	39312989560	7980	7980	7980	7960	5689
408	20231122	120400	39267593840	7980	7970	7980	7960	13036
409	20231122	120300	39163659000	7970	7980	7980	7960	22470
410	20231122	120200	38984657290	7980	7970	7980	7970	5344
411	20231122	120100	38942013430	7980	7980	7980	7970	6041
412	20231122	120000	38893818210	7980	7980	7980	7970	8539
413	20231122	115900	38825701740	7980	7980	7980	7970	3999
414	20231122	115800	38793793660	7980	7980	7980	7970	3388
415	20231122	115700	38766762150	7980	7970	7980	7970	11655
416	20231122	115600	38673831080	7980	7980	7980	7970	3528
417	20231122	115500	38645682650	7980	7980	7980	7970	4132
418	20231122	115400	38612714120	7980	8000	8000	7970	18947
419	20231122	115300	38461500540	8000	8000	8000	7990	14585
420	20231122	115200	38344875370	8000	8000	8000	7990	20290
421	20231122	115100	38182737470	8000	7990	8000	7990	3743
422	20231122	115000	38152806840	8000	7990	8000	7990	5733
423	20231122	114900	38106956880	8000	8000	8000	7990	12217
424	20231122	114800	38009314790	8000	8000	8000	7990	7414
425	20231122	114700	37950015970	8000	7990	8000	7990	9011
426	20231122	114600	37877943410	7990	8000	8000	7990	2941
427	20231122	114500	37854421320	8000	8000	8000	7990	8093
428	20231122	114400	37789695590	8000	7990	8000	7990	7570
429	20231122	114300	37729153070	8000	8000	8000	7990	8041
430	20231122	114200	37664839750	8000	8000	8000	7990	5297
431	20231122	114100	37622485270	8000	8000	8000	7990	3969
432	20231122	114000	37590744770	8000	8000	8000	7990	11846
433	20231122	113900	37495988240	8000	8000	8000	7990	12049
434	20231122	113800	37399681950	8000	8000	8000	7990	7977
435	20231122	113700	37335871110	8000	8000	8000	7990	16429
436	20231122	113600	37204461360	8000	8000	8000	7990	22804
437	20231122	113500	37022039910	8000	8000	8000	7990	5082
438	20231122	113400	36981396270	8000	8000	8000	7990	16582
439	20231122	113300	36848766870	8000	8000	8000	7990	3605
440	20231122	113200	36819933390	8000	8000	8000	7990	10504
441	20231122	113100	36735929060	7990	8000	8000	7990	5081
442	20231122	113000	36695297980	8000	7990	8000	7990	7691
443	20231122	112900	36633797390	7990	7980	8000	7980	9813
444	20231122	112800	36555392670	7990	7980	7990	7980	15422
445	20231122	112700	36432187880	7980	8000	8000	7980	5257
446	20231122	112600	36390181660	8000	8000	8000	7990	17300
447	20231122	112500	36251925610	7990	7990	8000	7990	5256
448	20231122	112400	36209904350	7980	7990	8000	7980	35458
449	20231122	112300	35926567880	7990	8000	8000	7990	13761
450	20231122	112200	35816577530	7990	8000	8000	7990	9723
451	20231122	112100	35738862640	7990	7980	8000	7980	39985
452	20231122	112000	35419325390	7980	7980	7980	7970	11980
453	20231122	111900	35323733040	7980	7980	7980	7970	7524
454	20231122	111800	35263711350	7980	7980	7980	7970	3060
455	20231122	111700	35239293780	7980	7980	7980	7970	8413
456	20231122	111600	35172193120	7980	7980	7980	7970	3001
457	20231122	111500	35148264390	7970	7980	7980	7970	5645
458	20231122	111400	35103220710	7980	7970	7980	7970	4727
459	20231122	111300	35065502780	7980	7990	7990	7970	4691
460	20231122	111200	35028059590	7980	7990	7990	7980	5068
461	20231122	111100	34987594880	7990	7990	7990	7980	18861
462	20231122	111000	34836912990	7990	7970	7990	7970	27055
463	20231122	110900	34620891660	7980	7980	7980	7970	14426
464	20231122	110800	34505866150	7980	7990	7990	7970	16946
465	20231122	110700	34370601340	7990	7960	8000	7960	55620
466	20231122	110600	33926279700	7970	7980	7980	7960	14223
467	20231122	110500	33812909710	7980	7990	7990	7970	6867
468	20231122	110400	33758105140	7980	8000	8000	7970	74709
469	20231122	110300	33161558080	8000	7990	8000	7990	14056
470	20231122	110200	33049133030	8000	8000	8000	7990	19404
471	20231122	110100	32893980090	8000	8000	8000	7990	16387
472	20231122	110000	32762916440	7990	8000	8000	7990	16330
473	20231122	105900	32632317490	8000	8000	8000	7990	9618
474	20231122	105800	32555395580	8000	7990	8000	7990	21489
475	20231122	105700	32383498460	7990	8000	8000	7990	14929
476	20231122	105600	32264123940	8000	8000	8000	7990	36518
477	20231122	105500	31971984750	8000	8000	8000	7990	19347
478	20231122	105400	31817269320	8000	7990	8000	7980	55093
479	20231122	105300	31377079390	7990	7990	7990	7980	6159
480	20231122	105200	31327887000	7990	7990	7990	7970	15961
481	20231122	105100	31200432420	7990	7990	7990	7970	50665
482	20231122	105000	30795691800	7980	7980	7990	7970	7154
483	20231122	104900	30738564500	7980	7990	7990	7970	17572
484	20231122	104800	30598324170	7980	7980	7990	7980	13006
485	20231122	104700	30494461250	7980	7980	7990	7980	11054
486	20231122	104600	30406175390	7990	7990	7990	7970	15745
487	20231122	104500	30280509740	7990	7980	7990	7980	11106
488	20231122	104400	30191800010	7990	7980	7990	7980	12259
489	20231122	104300	30093895380	7980	7980	7990	7970	13132
490	20231122	104200	29989076000	7980	7990	7990	7970	11404
491	20231122	104100	29898035170	7990	7990	7990	7970	9628
492	20231122	104000	29821133780	7990	7990	7990	7980	10152
493	20231122	103900	29740054810	7990	7980	7990	7980	6811
494	20231122	103800	29685646340	7980	7970	7990	7960	116977
495	20231122	103700	28752058520	7970	7970	7970	7960	4636
496	20231122	103600	28715125120	7960	7960	7970	7960	5770
497	20231122	103500	28669184690	7970	7960	7970	7950	10297
498	20231122	103400	28587225350	7960	7960	7960	7950	5583
499	20231122	103300	28542807690	7950	7970	7970	7950	7633
500	20231122	103200	28482015840	7970	7980	7980	7960	36980
501	20231122	103100	28187415990	7980	7980	7980	7970	7014
502	20231122	103000	28131487910	7980	7980	7980	7970	18678
503	20231122	102900	27982452860	7980	7970	7980	7970	8360
504	20231122	102800	27915779530	7970	7970	7980	7960	29254
505	20231122	102700	27682625340	7970	7970	7970	7960	7338
506	20231122	102600	27624162850	7970	7970	7970	7960	17263
507	20231122	102500	27486675680	7960	7970	7970	7960	18964
508	20231122	102400	27335650150	7970	7970	7970	7950	9092
509	20231122	102300	27263246620	7970	7960	7970	7960	18230
510	20231122	102200	27118103420	7950	7970	7970	7950	10216
511	20231122	102100	27036793440	7970	7970	7970	7950	9241
512	20231122	102000	26963218730	7970	7960	7970	7960	11077
513	20231122	101900	26874969440	7960	7990	7990	7960	29710
514	20231122	101800	26638085370	7990	7990	7990	7980	24873
515	20231122	101700	26439427620	7990	7980	7990	7970	86202
516	20231122	101600	25751498060	7980	7980	7980	7970	33776
517	20231122	101500	25482128470	7980	7970	7980	7960	33683
518	20231122	101400	25213685790	7970	7940	7970	7940	121345
519	20231122	101300	24247741510	7940	7950	7950	7930	14380
520	20231122	101200	24133571790	7950	7930	7950	7930	16410
521	20231122	101100	24003285400	7930	7940	7940	7920	13285
522	20231122	101000	23897928440	7940	7940	7940	7920	7166
523	20231122	100900	23841093790	7930	7930	7940	7930	6419
524	20231122	100800	23790144860	7940	7940	7950	7930	5972
525	20231122	100700	23742714600	7940	7950	7950	7930	9578
526	20231122	100600	23666630010	7950	7940	7950	7940	7913
527	20231122	100500	23603779390	7940	7930	7940	7920	7768
528	20231122	100400	23542151460	7930	7940	7950	7920	26834
529	20231122	100300	23329131770	7950	7960	7960	7940	28451
530	20231122	100200	23102936160	7960	7960	7960	7950	4718
531	20231122	100100	23065411230	7950	7950	7960	7950	7557
532	20231122	100000	23005274460	7960	7950	7960	7950	8643
533	20231122	095900	22936527160	7960	7960	7960	7950	22110
534	20231122	095800	22760639640	7960	7970	7970	7950	18817
535	20231122	095700	22610848510	7970	7960	7970	7950	71371
536	20231122	095600	22042487340	7960	7950	7960	7940	85757
537	20231122	095500	21360519090	7950	7940	7950	7930	39564
538	20231122	095400	21046356540	7940	7920	7940	7910	51261
539	20231122	095300	20640102660	7920	7910	7920	7910	7178
540	20231122	095200	20583261280	7910	7910	7920	7910	8402
541	20231122	095100	20516736250	7920	7900	7920	7890	44961
542	20231122	095000	20161145280	7900	7910	7910	7890	12236
543	20231122	094900	20064461210	7910	7910	7910	7890	17206
544	20231122	094800	19928493780	7900	7900	7910	7890	12215
545	20231122	094700	19831999150	7900	7910	7910	7890	12959
546	20231122	094600	19729624920	7910	7910	7910	7890	24556
547	20231122	094500	19535663230	7910	7900	7910	7900	13209
548	20231122	094400	19431217470	7910	7920	7920	7900	7415
549	20231122	094300	19372540580	7910	7910	7920	7900	11355
550	20231122	094200	19282736770	7900	7910	7930	7900	41016
551	20231122	094100	18958187340	7920	7940	7940	7910	13751
552	20231122	094000	18849129550	7940	7940	7950	7930	29402
553	20231122	093900	18615650900	7940	7940	7950	7930	25954
554	20231122	093800	18409526360	7940	7910	7950	7900	159685
555	20231122	093700	17142162620	7910	7910	7910	7890	40273
556	20231122	093600	16823835740	7880	7900	7910	7870	45689
557	20231122	093500	16463328950	7900	7900	7900	7890	11025
558	20231122	093400	16376266400	7900	7890	7900	7880	13509
559	20231122	093300	16269607200	7890	7900	7900	7880	20536
560	20231122	093200	16107514800	7900	7900	7900	7890	10594
561	20231122	093100	16023835760	7900	7890	7900	7880	23492
562	20231122	093000	15838438270	7890	7920	7920	7890	20428
563	20231122	092900	15677163750	7920	7940	7950	7910	31672
564	20231122	092800	15425908890	7930	7930	7950	7920	29404
565	20231122	092700	15192551690	7930	7910	7940	7910	30310
566	20231122	092600	14952299550	7920	7910	7920	7890	27744
567	20231122	092500	14732706650	7890	7890	7910	7880	28411
568	20231122	092400	14508463140	7880	7920	7920	7880	59919
569	20231122	092300	14035203360	7910	7940	7940	7910	36491
570	20231122	092200	13746070810	7940	7930	7950	7930	16511
571	20231122	092100	13615019380	7940	7970	7970	7920	82562
572	20231122	092000	12959027200	7970	7960	7980	7950	61181
573	20231122	091900	12471632950	7970	7950	7970	7940	57574
574	20231122	091800	12013580580	7950	7960	7960	7940	26014
575	20231122	091700	11806770830	7950	7920	7970	7920	83885
576	20231122	091600	11140120000	7920	7940	7940	7910	41278
577	20231122	091500	10813062560	7940	7940	7940	7920	28052
578	20231122	091400	10590497190	7930	7950	7950	7920	23342
579	20231122	091300	10405243650	7960	7980	7980	7950	48913
580	20231122	091200	10015440240	7960	7960	7980	7920	144250
581	20231122	091100	8867448480	7950	7940	7970	7940	113726
582	20231122	091000	7962446740	7950	7950	7950	7910	94252
583	20231122	090900	7214359180	7930	7970	7980	7920	142952
584	20231122	090800	6077637660	7970	7960	7980	7940	232672
585	20231122	090700	4225516960	7950	7910	7960	7900	153762
586	20231122	090600	3005591990	7910	7840	7920	7830	108688
587	20231122	090500	2148636260	7830	7790	7850	7780	79782
588	20231122	090400	1525287740	7790	7730	7790	7730	52511
589	20231122	090300	1117815540	7730	7730	7740	7710	35154
590	20231122	090200	846552620	7730	7740	7740	7720	7150
591	20231122	090100	791276130	7740	7680	7750	7680	52656
592	20231122	090000	384255930	7690	7710	7710	7680	48537