KissMeData/004430/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	184000	4102304140	18870	18870	18870	18870	1608
3	20231123	183900	4102304140	18870	18870	18870	18870	0
4	20231123	183800	4102304140	18870	18870	18870	18870	0
5	20231123	183700	4102304140	18870	18870	18870	18870	0
6	20231123	183600	4102304140	18870	18870	18870	18870	0
7	20231123	183500	4102304140	18870	18870	18870	18870	0
8	20231123	183400	4102304140	18870	18870	18870	18870	0
9	20231123	183300	4102304140	18870	18870	18870	18870	0
10	20231123	183200	4102304140	18870	18870	18870	18870	0
11	20231123	183100	4102304140	18870	18870	18870	18870	0
12	20231123	183000	4102304140	18870	18870	18870	18870	0
13	20231123	182900	4102304140	18870	18870	18870	18870	0
14	20231123	182800	4102304140	18870	18870	18870	18870	0
15	20231123	182700	4102304140	18870	18870	18870	18870	0
16	20231123	182600	4102304140	18870	18870	18870	18870	0
17	20231123	182500	4102304140	18870	18870	18870	18870	0
18	20231123	182400	4102304140	18870	18870	18870	18870	0
19	20231123	182300	4102304140	18870	18870	18870	18870	0
20	20231123	182200	4102304140	18870	18870	18870	18870	0
21	20231123	182100	4102304140	18870	18870	18870	18870	0
22	20231123	182000	4102304140	18870	18870	18870	18870	0
23	20231123	181900	4102304140	18870	18870	18870	18870	0
24	20231123	181800	4102304140	18870	18870	18870	18870	0
25	20231123	181700	4102304140	18870	18870	18870	18870	0
26	20231123	181600	4102304140	18870	18870	18870	18870	0
27	20231123	181500	4102304140	18870	18870	18870	18870	0
28	20231123	181400	4102304140	18870	18870	18870	18870	0
29	20231123	181300	4102304140	18870	18870	18870	18870	0
30	20231123	181200	4102304140	18870	18870	18870	18870	0
31	20231123	181100	4102304140	18870	18870	18870	18870	0
32	20231123	181000	4102304140	18870	18870	18870	18870	1608
33	20231123	180900	4102304140	18870	18870	18870	18870	0
34	20231123	180800	4102304140	18870	18870	18870	18870	0
35	20231123	180700	4102304140	18870	18870	18870	18870	0
36	20231123	180600	4102304140	18870	18870	18870	18870	0
37	20231123	180500	4102304140	18870	18870	18870	18870	0
38	20231123	180400	4102304140	18870	18870	18870	18870	0
39	20231123	180300	4102304140	18870	18870	18870	18870	0
40	20231123	180200	4102304140	18870	18870	18870	18870	0
41	20231123	180100	4102304140	18870	18870	18870	18870	0
42	20231123	180000	4102304140	18870	18870	18870	18870	0
43	20231123	175900	4102304140	18870	18870	18870	18870	0
44	20231123	175800	4102304140	18870	18870	18870	18870	0
45	20231123	175700	4102304140	18870	18870	18870	18870	0
46	20231123	175600	4102304140	18870	18870	18870	18870	0
47	20231123	175500	4102304140	18870	18870	18870	18870	0
48	20231123	175400	4102304140	18870	18870	18870	18870	0
49	20231123	175300	4102304140	18870	18870	18870	18870	0
50	20231123	175200	4102304140	18870	18870	18870	18870	0
51	20231123	175100	4102304140	18870	18870	18870	18870	0
52	20231123	175000	4102304140	18870	18870	18870	18870	0
53	20231123	174900	4102304140	18870	18870	18870	18870	0
54	20231123	174800	4102304140	18870	18870	18870	18870	0
55	20231123	174700	4102304140	18870	18870	18870	18870	0
56	20231123	174600	4102304140	18870	18870	18870	18870	0
57	20231123	174500	4102304140	18870	18870	18870	18870	0
58	20231123	174400	4102304140	18870	18870	18870	18870	0
59	20231123	174300	4102304140	18870	18870	18870	18870	0
60	20231123	174200	4102304140	18870	18870	18870	18870	0
61	20231123	174100	4102304140	18870	18870	18870	18870	0
62	20231123	174000	4102304140	18870	18870	18870	18870	1608
63	20231123	173900	4102304140	18870	18870	18870	18870	0
64	20231123	173800	4102304140	18870	18870	18870	18870	0
65	20231123	173700	4102304140	18870	18870	18870	18870	0
66	20231123	173600	4102304140	18870	18870	18870	18870	0
67	20231123	173500	4102304140	18870	18870	18870	18870	0
68	20231123	173400	4102304140	18870	18870	18870	18870	0
69	20231123	173300	4102304140	18870	18870	18870	18870	0
70	20231123	173200	4102304140	18870	18870	18870	18870	0
71	20231123	173100	4102304140	18870	18870	18870	18870	0
72	20231123	173000	4102304140	18870	18870	18870	18870	0
73	20231123	172900	4102304140	18870	18870	18870	18870	0
74	20231123	172800	4102304140	18870	18870	18870	18870	0
75	20231123	172700	4102304140	18870	18870	18870	18870	0
76	20231123	172600	4102304140	18870	18870	18870	18870	0
77	20231123	172500	4102304140	18870	18870	18870	18870	0
78	20231123	172400	4102304140	18870	18870	18870	18870	0
79	20231123	172300	4102304140	18870	18870	18870	18870	0
80	20231123	172200	4102304140	18870	18870	18870	18870	0
81	20231123	172100	4102304140	18870	18870	18870	18870	0
82	20231123	172000	4102304140	18870	18870	18870	18870	0
83	20231123	171900	4102304140	18870	18870	18870	18870	0
84	20231123	171800	4102304140	18870	18870	18870	18870	0
85	20231123	171700	4102304140	18870	18870	18870	18870	0
86	20231123	171600	4102304140	18870	18870	18870	18870	0
87	20231123	171500	4102304140	18870	18870	18870	18870	0
88	20231123	171400	4102304140	18870	18870	18870	18870	0
89	20231123	171300	4102304140	18870	18870	18870	18870	0
90	20231123	171200	4102304140	18870	18870	18870	18870	0
91	20231123	171100	4102304140	18870	18870	18870	18870	0
92	20231123	171000	4102304140	18870	18870	18870	18870	1608
93	20231123	170900	4102304140	18870	18870	18870	18870	0
94	20231123	170800	4102304140	18870	18870	18870	18870	0
95	20231123	170700	4102304140	18870	18870	18870	18870	0
96	20231123	170600	4102304140	18870	18870	18870	18870	0
97	20231123	170500	4102304140	18870	18870	18870	18870	0
98	20231123	170400	4102304140	18870	18870	18870	18870	0
99	20231123	170300	4102304140	18870	18870	18870	18870	0
100	20231123	170200	4102304140	18870	18870	18870	18870	0
101	20231123	170100	4102304140	18870	18870	18870	18870	0
102	20231123	170000	4102304140	18870	18870	18870	18870	0
103	20231123	165900	4102304140	18870	18870	18870	18870	0
104	20231123	165800	4102304140	18870	18870	18870	18870	0
105	20231123	165700	4102304140	18870	18870	18870	18870	0
106	20231123	165600	4102304140	18870	18870	18870	18870	0
107	20231123	165500	4102304140	18870	18870	18870	18870	0
108	20231123	165400	4102304140	18870	18870	18870	18870	0
109	20231123	165300	4102304140	18870	18870	18870	18870	0
110	20231123	165200	4102304140	18870	18870	18870	18870	0
111	20231123	165100	4102304140	18870	18870	18870	18870	0
112	20231123	165000	4102304140	18870	18870	18870	18870	0
113	20231123	164900	4102304140	18870	18870	18870	18870	0
114	20231123	164800	4102304140	18870	18870	18870	18870	0
115	20231123	164700	4102304140	18870	18870	18870	18870	0
116	20231123	164600	4102304140	18870	18870	18870	18870	0
117	20231123	164500	4102304140	18870	18870	18870	18870	0
118	20231123	164400	4102304140	18870	18870	18870	18870	0
119	20231123	164300	4102304140	18870	18870	18870	18870	0
120	20231123	164200	4102304140	18870	18870	18870	18870	0
121	20231123	164100	4102304140	18870	18870	18870	18870	0
122	20231123	164000	4102304140	18870	18870	18870	18870	1608
123	20231123	163900	4102304140	18870	18870	18870	18870	0
124	20231123	163800	4102304140	18870	18870	18870	18870	0
125	20231123	163700	4102304140	18870	18870	18870	18870	0
126	20231123	163600	4102304140	18870	18870	18870	18870	0
127	20231123	163500	4102304140	18870	18870	18870	18870	0
128	20231123	163400	4102304140	18870	18870	18870	18870	0
129	20231123	163300	4102304140	18870	18870	18870	18870	0
130	20231123	163200	4102304140	18870	18870	18870	18870	0
131	20231123	163100	4102304140	18870	18870	18870	18870	0
132	20231123	163000	4102304140	18870	18870	18870	18870	0
133	20231123	162900	4102304140	18870	18870	18870	18870	0
134	20231123	162800	4102304140	18870	18870	18870	18870	0
135	20231123	162700	4102304140	18870	18870	18870	18870	0
136	20231123	162600	4102304140	18870	18870	18870	18870	0
137	20231123	162500	4102304140	18870	18870	18870	18870	0
138	20231123	162400	4102304140	18870	18870	18870	18870	0
139	20231123	162300	4102304140	18870	18870	18870	18870	0
140	20231123	162200	4102304140	18870	18870	18870	18870	0
141	20231123	162100	4102304140	18870	18870	18870	18870	0
142	20231123	162000	4102304140	18870	18870	18870	18870	0
143	20231123	161900	4102304140	18870	18870	18870	18870	0
144	20231123	161800	4102304140	18870	18870	18870	18870	0
145	20231123	161700	4102304140	18870	18870	18870	18870	0
146	20231123	161600	4102304140	18870	18870	18870	18870	0
147	20231123	161500	4102304140	18870	18870	18870	18870	0
148	20231123	161400	4102304140	18870	18870	18870	18870	0
149	20231123	161300	4102304140	18870	18870	18870	18870	0
150	20231123	161200	4102304140	18870	18870	18870	18870	0
151	20231123	161100	4102304140	18870	18870	18870	18870	0
152	20231123	161000	4102304140	18870	18870	18870	18870	1608
153	20231123	160900	4102304140	18870	18870	18870	18870	0
154	20231123	160800	4102304140	18870	18870	18870	18870	0
155	20231123	160700	4102304140	18870	18870	18870	18870	0
156	20231123	160600	4102304140	18870	18870	18870	18870	0
157	20231123	160500	4102304140	18870	18870	18870	18870	0
158	20231123	160400	4102304140	18870	18870	18870	18870	0
159	20231123	160300	4102304140	18870	18870	18870	18870	0
160	20231123	160200	4102304140	18870	18870	18870	18870	0
161	20231123	160100	4102304140	18870	18870	18870	18870	0
162	20231123	160000	4102304140	18870	18870	18870	18870	0
163	20231123	155900	4102304140	18870	18870	18870	18870	0
164	20231123	155800	4102304140	18870	18870	18870	18870	0
165	20231123	155700	4102304140	18870	18870	18870	18870	0
166	20231123	155600	4102304140	18870	18870	18870	18870	0
167	20231123	155500	4102304140	18870	18870	18870	18870	0
168	20231123	155400	4102304140	18870	18870	18870	18870	0
169	20231123	155300	4102304140	18870	18870	18870	18870	0
170	20231123	155200	4102304140	18870	18870	18870	18870	0
171	20231123	155100	4102304140	18870	18870	18870	18870	0
172	20231123	155000	4102304140	18870	18870	18870	18870	0
173	20231123	154900	4102304140	18870	18870	18870	18870	0
174	20231123	154800	4102304140	18870	18870	18870	18870	0
175	20231123	154700	4102304140	18870	18870	18870	18870	0
176	20231123	154600	4102304140	18870	18870	18870	18870	0
177	20231123	154500	4102304140	18870	18870	18870	18870	0
178	20231123	154400	4102304140	18870	18870	18870	18870	0
179	20231123	154300	4102304140	18870	18870	18870	18870	0
180	20231123	154200	4102304140	18870	18870	18870	18870	0
181	20231123	154100	4102304140	18870	18870	18870	18870	0
182	20231123	154000	4102304140	18870	18870	18870	18870	1608
183	20231123	153900	4102304140	18870	18870	18870	18870	0
184	20231123	153800	4102304140	18870	18870	18870	18870	0
185	20231123	153700	4102304140	18870	18870	18870	18870	0
186	20231123	153600	4102304140	18870	18870	18870	18870	0
187	20231123	153500	4102304140	18870	18870	18870	18870	0
188	20231123	153400	4102304140	18870	18870	18870	18870	0
189	20231123	153300	4102304140	18870	18870	18870	18870	0
190	20231123	153200	4102304140	18870	18870	18870	18870	0
191	20231123	153100	4102304140	18870	18870	18870	18870	0
192	20231123	153000	4102304140	18870	18870	18870	18870	1608
193	20231123	152900	4071961180	18900	18900	18900	18900	0
194	20231123	152800	4071961180	18900	18900	18900	18900	0
195	20231123	152700	4071961180	18900	18900	18900	18900	0
196	20231123	152600	4071961180	18900	18900	18900	18900	0
197	20231123	152500	4071961180	18900	18900	18900	18900	0
198	20231123	152400	4071961180	18900	18900	18900	18900	0
199	20231123	152300	4071961180	18900	18900	18900	18900	0
200	20231123	152200	4071961180	18900	18900	18900	18900	0
201	20231123	152100	4071961180	18900	18900	18900	18900	0
202	20231123	152000	4071961180	18900	18900	18900	18900	0
203	20231123	151900	4071961180	18900	18930	18930	18900	2742
204	20231123	151800	4020113970	18940	18940	18940	18940	30
205	20231123	151700	4019545770	18950	18970	18980	18950	220
206	20231123	151600	4015374240	18980	18980	18980	18980	2
207	20231123	151500	4015336280	18960	18960	18960	18960	94
208	20231123	151400	4013554040	18960	18960	18960	18960	333
209	20231123	151300	4007240360	18960	18970	18970	18960	30
210	20231123	151200	4006671510	18970	18970	18970	18970	50
211	20231123	151100	4005723010	19000	19000	19000	19000	0
212	20231123	151000	4005723010	19000	18960	19000	18960	806
213	20231123	150900	3990413900	18970	18970	18970	18970	23
214	20231123	150800	3989977590	18960	18960	18960	18940	196
215	20231123	150700	3986261730	18950	18950	18950	18950	35
216	20231123	150600	3985598480	18950	18950	18950	18950	237
217	20231123	150500	3981107330	18930	18930	18930	18930	0
218	20231123	150400	3981107330	18930	18940	18940	18930	117
219	20231123	150300	3978891390	18950	18950	18950	18950	0
220	20231123	150200	3978891390	18950	18960	18960	18950	6
221	20231123	150100	3978777680	18950	18960	18960	18950	69
222	20231123	150000	3977470030	18940	18940	18940	18940	2
223	20231123	145900	3977432150	18940	18940	18940	18940	13
224	20231123	145800	3977185930	18940	18940	18940	18940	19
225	20231123	145700	3976826070	18940	18940	18960	18940	132
226	20231123	145600	3974325670	18940	18940	18950	18940	123
227	20231123	145500	3971994880	18950	18950	18950	18940	59
228	20231123	145400	3970876850	18950	18950	18950	18950	2
229	20231123	145300	3970838950	18960	18950	18960	18950	8
230	20231123	145200	3970687300	18950	18940	18950	18940	24
231	20231123	145100	3970232530	18940	18950	18950	18940	60
232	20231123	145000	3969095550	18940	18970	18970	18940	32
233	20231123	144900	3968489410	18940	18940	18940	18940	0
234	20231123	144800	3968489410	18940	18940	18940	18940	0
235	20231123	144700	3968489410	18940	18940	18940	18940	1
236	20231123	144600	3968470470	18990	18970	18990	18970	100
237	20231123	144500	3966572750	18950	18940	18950	18940	12
238	20231123	144400	3966345400	18940	18940	18940	18940	109
239	20231123	144300	3964280940	18970	18940	18970	18940	52
240	20231123	144200	3963296000	18940	18950	18950	18940	100
241	20231123	144100	3961401500	18940	18950	18950	18940	50
242	20231123	144000	3960454130	18970	18970	18970	18970	1
243	20231123	143900	3960435160	18970	18970	18970	18970	0
244	20231123	143800	3960435160	18970	18970	18970	18970	2
245	20231123	143700	3960397220	18930	18930	18930	18930	0
246	20231123	143600	3960397220	18930	18960	18960	18930	125
247	20231123	143500	3958030680	18970	18970	18970	18970	29
248	20231123	143400	3957480550	18970	18970	18970	18970	2
249	20231123	143300	3957442610	18960	18940	18960	18940	2
250	20231123	143200	3957404710	18940	18940	18940	18940	0
251	20231123	143100	3957404710	18940	18940	18940	18940	10
252	20231123	143000	3957215310	18930	18950	18950	18930	98
253	20231123	142900	3955359080	18960	18960	18960	18960	100
254	20231123	142800	3953463080	18960	18960	18960	18960	13
255	20231123	142700	3953216600	18960	18960	18960	18960	10
256	20231123	142600	3953027000	18950	18950	18950	18950	41
257	20231123	142500	3952250050	18940	18960	18960	18940	63
258	20231123	142400	3951056340	18950	18950	18950	18950	3
259	20231123	142300	3950999490	18950	18970	18970	18950	12
260	20231123	142200	3950772070	18970	18970	18970	18970	0
261	20231123	142100	3950772070	18970	18970	18970	18970	12
262	20231123	142000	3950544430	18940	18940	18940	18940	46
263	20231123	141900	3949673190	19000	19000	19000	19000	0
264	20231123	141800	3949673190	19000	19000	19000	19000	0
265	20231123	141700	3949673190	19000	19000	19000	19000	0
266	20231123	141600	3949673190	19000	18940	19000	18930	190
267	20231123	141500	3946072690	18930	18930	18930	18930	112
268	20231123	141400	3943952530	18930	18920	18930	18920	15
269	20231123	141300	3943668710	18930	18930	18930	18930	388
270	20231123	141200	3936323870	18930	18930	18930	18930	122
271	20231123	141100	3934014410	18920	18930	18930	18920	50
272	20231123	141000	3933068370	18920	18920	18920	18920	205
273	20231123	140900	3929189770	18920	18930	18930	18920	184
274	20231123	140800	3925707620	18930	18930	18930	18930	0
275	20231123	140700	3925707620	18930	18940	18940	18930	39
276	20231123	140600	3924969040	18940	18950	18950	18940	13
277	20231123	140500	3924722810	18940	18940	18940	18940	50
278	20231123	140400	3923775810	18950	18940	18950	18940	18
279	20231123	140300	3923434830	18950	18920	18950	18920	33
280	20231123	140200	3922809900	18920	18920	18920	18920	184
281	20231123	140100	3919328620	18930	18930	18940	18930	6
282	20231123	140000	3919215020	18930	18930	18940	18930	103
283	20231123	135900	3917265210	18940	18940	18940	18940	0
284	20231123	135800	3917265210	18940	18950	18950	18940	56
285	20231123	135700	3916204470	18940	18940	18940	18940	22
286	20231123	135600	3915787790	18950	18940	18950	18940	23
287	20231123	135500	3915351970	18940	18950	18950	18940	27
288	20231123	135400	3914840330	18950	18950	18950	18950	0
289	20231123	135300	3914840330	18950	18940	18960	18930	64
290	20231123	135200	3913628290	18950	18950	18950	18950	1
291	20231123	135100	3913609340	18930	18960	18960	18930	552
292	20231123	135000	3903156340	18950	18940	18950	18940	24
293	20231123	134900	3902701660	18930	18940	18940	18930	44
294	20231123	134800	3901868640	18940	18940	18940	18940	0
295	20231123	134700	3901868640	18940	18930	18940	18930	112
296	20231123	134600	3899748360	18930	18940	18940	18930	13
297	20231123	134500	3899502150	18940	18930	18940	18930	122
298	20231123	134400	3897192470	18930	18930	18930	18930	46
299	20231123	134300	3896321690	18940	18940	18940	18940	179
300	20231123	134200	3892931430	18940	18940	18940	18940	36
301	20231123	134100	3892249590	18950	18950	18950	18940	138
302	20231123	134000	3889634610	18930	18930	18950	18930	38
303	20231123	133900	3888915230	18940	18940	18950	18940	46
304	20231123	133800	3888043870	18940	18930	18940	18930	417
305	20231123	133700	3880146010	18930	18930	18930	18930	185
306	20231123	133600	3876643960	18930	18940	18940	18930	147
307	20231123	133500	3873861210	18930	18930	18930	18930	145
308	20231123	133400	3871116360	18940	18940	18940	18940	0
309	20231123	133300	3871116360	18940	18940	18940	18930	26
310	20231123	133200	3870624040	18940	18940	18940	18940	185
311	20231123	133100	3867120140	18950	18950	18950	18950	132
312	20231123	133000	3864618740	18950	18950	18950	18950	25
313	20231123	132900	3864144990	18950	18960	18960	18950	24
314	20231123	132800	3863690020	18960	18960	18960	18960	0
315	20231123	132700	3863690020	18960	18960	18960	18960	1
316	20231123	132600	3863671060	18950	18980	18980	18950	41
317	20231123	132500	3862893450	18970	18970	18970	18960	23
318	20231123	132400	3862457260	18970	18970	18970	18970	14
319	20231123	132300	3862191680	18980	18970	18980	18970	8
320	20231123	132200	3862039870	18960	18960	18960	18960	34
321	20231123	132100	3861395230	18960	18960	18960	18960	3
322	20231123	132000	3861338350	19000	18970	19000	18970	14
323	20231123	131900	3861072730	18960	18960	18960	18960	24
324	20231123	131800	3860617690	18960	18950	18960	18950	346
325	20231123	131700	3854060870	18950	18960	18960	18950	68
326	20231123	131600	3852771930	18960	18950	18960	18950	27
327	20231123	131500	3852260230	18960	18960	18960	18960	0
328	20231123	131400	3852260230	18960	18960	18960	18960	38
329	20231123	131300	3851539750	18960	18960	18960	18960	57
330	20231123	131200	3850459030	18990	18990	18990	18990	10
331	20231123	131100	3850269130	19000	19000	19000	19000	0
332	20231123	131000	3850269130	19000	19000	19000	19000	425
333	20231123	130900	3842194130	19000	19000	19000	19000	84
334	20231123	130800	3840598130	19000	19000	19010	19000	81
335	20231123	130700	3839058830	19010	19010	19010	19010	23
336	20231123	130600	3838621600	19000	19010	19010	19000	26
337	20231123	130500	3838127450	19010	19010	19010	19010	2
338	20231123	130400	3838089430	19020	19020	19020	19020	1
339	20231123	130300	3838070410	19000	19000	19000	19000	35
340	20231123	130200	3837405410	19000	19000	19000	18990	51
341	20231123	130100	3836436730	18930	18920	18940	18920	136
342	20231123	130000	3833862400	18920	18920	18990	18910	1081
343	20231123	125900	3813403250	18920	18930	18930	18920	118
344	20231123	125800	3811169880	18940	18950	18950	18940	436
345	20231123	125700	3802908090	18950	18980	18980	18940	1620
346	20231123	125600	3772193920	18980	18980	18980	18980	70
347	20231123	125500	3770865320	18980	18980	18980	18980	148
348	20231123	125400	3768056280	18980	18990	18990	18980	168
349	20231123	125300	3764866270	18990	18990	18990	18990	0
350	20231123	125200	3764866270	18990	18990	18990	18990	2
351	20231123	125100	3764828290	18990	19000	19000	18990	167
352	20231123	125000	3761656480	19000	19000	19000	19000	56
353	20231123	124900	3760592480	19000	19000	19000	19000	312
354	20231123	124800	3754664480	19000	19000	19000	19000	17
355	20231123	124700	3754341480	19000	19050	19050	19000	516
356	20231123	124600	3744534400	19040	19040	19040	19040	74
357	20231123	124500	3743125440	19040	19040	19040	19040	34
358	20231123	124400	3742478080	19040	19040	19040	19040	34
359	20231123	124300	3741830720	19040	19010	19040	19010	364
360	20231123	124200	3734909160	19040	19040	19040	19040	1
361	20231123	124100	3734890120	19000	19000	19000	19000	187
362	20231123	124000	3731337120	19030	19040	19040	19030	784
363	20231123	123900	3716411810	19050	19040	19050	19040	151
364	20231123	123800	3713536340	19040	19040	19040	19040	113
365	20231123	123700	3711384820	19040	19040	19040	19040	61
366	20231123	123600	3710223380	19040	19040	19040	19040	34
367	20231123	123500	3709576020	19060	19060	19060	19060	0
368	20231123	123400	3709576020	19060	19050	19060	19050	13
369	20231123	123300	3709328360	19060	19060	19060	19060	61
370	20231123	123200	3708165700	19060	19060	19060	19060	982
371	20231123	123100	3689448780	19070	19070	19070	19070	49
372	20231123	123000	3688514350	19070	19060	19070	19060	41
373	20231123	122900	3687732680	19060	19040	19070	19040	287
374	20231123	122800	3682265990	19040	19040	19040	19040	0
375	20231123	122700	3682265990	19040	19040	19040	19040	77
376	20231123	122600	3680799910	19050	19040	19050	19040	37
377	20231123	122500	3680095380	19040	19040	19040	19040	11
378	20231123	122400	3679885940	19040	19040	19040	19040	13
379	20231123	122300	3679638420	19040	19040	19040	19040	388
380	20231123	122200	3672250900	19040	19040	19050	19040	461
381	20231123	122100	3663473360	19050	19050	19050	19040	89
382	20231123	122000	3661778030	19050	19050	19050	19050	236
383	20231123	121900	3657282230	19050	19060	19060	19050	206
384	20231123	121800	3653357630	19060	19050	19060	19050	67
385	20231123	121700	3652081080	19140	19060	19140	19050	634
386	20231123	121600	3639989600	19050	19070	19090	19050	480
387	20231123	121500	3630843640	19040	19060	19060	19040	677
388	20231123	121400	3617946730	19060	19060	19060	19060	1055
389	20231123	121300	3597838430	19060	19070	19070	19060	70
390	20231123	121200	3596503830	19070	19070	19070	19070	10
391	20231123	121100	3596313130	19070	19070	19070	19060	206
392	20231123	121000	3592384930	19060	19070	19070	19060	10
393	20231123	120900	3592194320	19060	19120	19130	19060	57
394	20231123	120800	3591106260	19130	19130	19130	19130	20
395	20231123	120700	3590723660	19130	19050	19130	19050	500
396	20231123	120600	3581168220	18990	19000	19000	18980	3297
397	20231123	120500	3518557640	18990	19040	19060	18990	6679
398	20231123	120400	3391647790	19040	19050	19060	19030	923
399	20231123	120300	3374071330	19050	19090	19090	19050	517
400	20231123	120200	3364219380	19100	19100	19100	19100	1
401	20231123	120100	3364200280	19100	19100	19100	19100	44
402	20231123	120000	3363359880	19100	19100	19100	19100	55
403	20231123	115900	3362309380	19100	19100	19100	19090	112
404	20231123	115800	3360170300	19100	19100	19100	19100	40
405	20231123	115700	3359406300	19090	19090	19090	19070	98
406	20231123	115600	3357536360	19100	19080	19100	19080	44
407	20231123	115500	3356696640	19060	19110	19130	19060	3904
408	20231123	115400	3282228420	19110	19110	19110	19110	92
409	20231123	115300	3280470300	19100	19060	19100	19030	1311
410	20231123	115200	3255510230	19060	19050	19100	19050	104
411	20231123	115100	3253527670	19040	19100	19100	19040	3109
412	20231123	115000	3194246970	19100	19100	19110	19090	724
413	20231123	114900	3180413580	19150	19180	19180	19070	1214
414	20231123	114800	3157146340	19050	19200	19200	19050	390
415	20231123	114700	3149716280	19250	19240	19250	18900	6013
416	20231123	114600	3035051040	19240	19240	19240	19230	210
417	20231123	114500	3031011890	19240	19250	19250	19240	494
418	20231123	114400	3021504260	19270	19280	19280	19250	994
419	20231123	114300	3002354770	19280	19280	19280	19280	32
420	20231123	114200	3001737810	19290	19300	19300	19290	722
421	20231123	114100	2987808910	19300	19300	19300	19300	1
422	20231123	114000	2987789610	19300	19310	19310	19300	503
423	20231123	113900	2978080340	19310	19310	19310	19310	682
424	20231123	113800	2964910920	19320	19320	19320	19320	497
425	20231123	113700	2955308880	19320	19340	19350	19320	554
426	20231123	113600	2944590300	19370	19360	19370	19360	18
427	20231123	113500	2944241760	19370	19360	19370	19360	30
428	20231123	113400	2943660800	19370	19370	19370	19370	2
429	20231123	113300	2943622060	19390	19320	19390	19300	908
430	20231123	113200	2926064220	19320	19340	19340	19310	162
431	20231123	113100	2922934270	19340	19340	19340	19340	75
432	20231123	113000	2921483770	19340	19340	19340	19340	211
433	20231123	112900	2917403030	19350	19350	19360	19350	1390
434	20231123	112800	2890506520	19350	19360	19360	19350	219
435	20231123	112700	2886267930	19380	19380	19380	19370	3193
436	20231123	112600	2824408500	19390	19390	19390	19390	0
437	20231123	112500	2824408500	19390	19410	19410	19390	1231
438	20231123	112400	2800537310	19410	19430	19430	19410	610
439	20231123	112300	2788691220	19420	19420	19420	19420	193
440	20231123	112200	2784943160	19420	19420	19420	19420	23
441	20231123	112100	2784496500	19420	19420	19420	19420	188
442	20231123	112000	2780845540	19400	19420	19420	19400	170
443	20231123	111900	2777545360	19420	19430	19430	19420	126
444	20231123	111800	2775097520	19400	19400	19440	19400	2092
445	20231123	111700	2734449180	19400	19380	19400	19380	378
446	20231123	111600	2727122400	19380	19400	19400	19380	2223
447	20231123	111500	2684004450	19410	19400	19410	19400	241
448	20231123	111400	2679326650	19400	19400	19400	19400	104
449	20231123	111300	2677309050	19400	19410	19410	19400	122
450	20231123	111200	2674941150	19410	19420	19420	19410	671
451	20231123	111100	2661911390	19430	19430	19430	19420	294
452	20231123	111000	2656199480	19430	19430	19430	19420	280
453	20231123	110900	2650759330	19430	19430	19430	19420	636
454	20231123	110800	2638401970	19420	19420	19420	19410	1462
455	20231123	110700	2610010010	19410	19420	19420	19410	50
456	20231123	110600	2609039160	19410	19410	19420	19400	1767
457	20231123	110500	2574725860	19410	19400	19410	19400	909
458	20231123	110400	2557087790	19400	19390	19400	19390	157
459	20231123	110300	2554043350	19400	19390	19410	19390	163
460	20231123	110200	2550881260	19390	19390	19390	19390	2
461	20231123	110100	2550842480	19390	19390	19390	19390	61
462	20231123	110000	2549659690	19380	19370	19380	19370	33
463	20231123	105900	2549020450	19350	19400	19400	19350	1284
464	20231123	105800	2524131770	19400	19400	19400	19400	36
465	20231123	105700	2523433370	19400	19390	19400	19390	101
466	20231123	105600	2521474310	19400	19420	19420	19400	2888
467	20231123	105500	2465426540	19410	19410	19410	19400	979
468	20231123	105400	2446427260	19410	19400	19410	19400	576
469	20231123	105300	2435249590	19400	19390	19400	19390	427
470	20231123	105200	2426966520	19380	19390	19400	19380	282
471	20231123	105100	2421500830	19390	19400	19400	19390	1024
472	20231123	105000	2401640070	19400	19390	19410	19390	1704
473	20231123	104900	2368582560	19390	19390	19390	19390	12
474	20231123	104800	2368349880	19390	19370	19390	19360	387
475	20231123	104700	2360855030	19400	19400	19400	19400	0
476	20231123	104600	2360855030	19400	19370	19400	19370	715
477	20231123	104500	2346987150	19380	19380	19380	19380	1
478	20231123	104400	2346967770	19360	19360	19360	19360	0
479	20231123	104300	2346967770	19360	19370	19380	19360	484
480	20231123	104200	2337588660	19360	19390	19390	19360	343
481	20231123	104100	2330944010	19390	19410	19410	19380	1772
482	20231123	104000	2296574000	19410	19400	19410	19400	88
483	20231123	103900	2294865950	19410	19390	19410	19380	2827
484	20231123	103800	2240038630	19380	19370	19380	19370	1170
485	20231123	103700	2217364160	19370	19310	19370	19310	2097
486	20231123	103600	2176771530	19350	19320	19350	19310	774
487	20231123	103500	2161807050	19320	19320	19320	19320	1
488	20231123	103400	2161787730	19310	19300	19310	19300	51
489	20231123	103300	2160803380	19320	19290	19320	19290	345
490	20231123	103200	2154143720	19290	19290	19300	19290	508
491	20231123	103100	2144339400	19290	19300	19300	19290	237
492	20231123	103000	2139766920	19290	19300	19300	19290	790
493	20231123	102900	2124520600	19300	19300	19300	19300	523
494	20231123	102800	2114426700	19290	19290	19290	19290	17
495	20231123	102700	2114098770	19290	19290	19290	19290	0
496	20231123	102600	2114098770	19290	19280	19290	19280	56
497	20231123	102500	2113018540	19280	19290	19290	19280	154
498	20231123	102400	2110048420	19290	19290	19290	19290	211
499	20231123	102300	2105978230	19290	19290	19290	19290	27
500	20231123	102200	2105457400	19280	19280	19280	19280	0
501	20231123	102100	2105457400	19280	19280	19280	19280	0
502	20231123	102000	2105457400	19280	19280	19350	19280	603
503	20231123	101900	2093802020	19280	19280	19280	19280	0
504	20231123	101800	2093802020	19280	19300	19300	19280	412
505	20231123	101700	2085858060	19310	19310	19310	19310	63
506	20231123	101600	2084641530	19310	19320	19320	19310	73
507	20231123	101500	2083231530	19320	19310	19320	19310	90
508	20231123	101400	2081492760	19310	19300	19310	19300	1544
509	20231123	101300	2051678240	19270	19290	19300	19270	1417
510	20231123	101200	2024364580	19260	19260	19270	19250	752
511	20231123	101100	2009880210	19260	19260	19260	19260	968
512	20231123	101000	1991236530	19260	19260	19310	19250	668
513	20231123	100900	1978371600	19260	19310	19310	19260	1012
514	20231123	100800	1958852390	19320	19330	19330	19320	293
515	20231123	100700	1953191330	19320	19320	19320	19320	168
516	20231123	100600	1949945570	19330	19340	19340	19330	335
517	20231123	100500	1943470010	19320	19320	19320	19320	55
518	20231123	100400	1942407410	19370	19370	19370	19370	0
519	20231123	100300	1942407410	19370	19310	19370	19310	1005
520	20231123	100200	1922942580	19300	19350	19350	19300	54
521	20231123	100100	1921899380	19370	19300	19370	19300	96
522	20231123	100000	1920040370	19300	19350	19380	19300	935
523	20231123	095900	1901942300	19340	19270	19340	19270	5018
524	20231123	095800	1805004130	19270	19270	19270	19260	595
525	20231123	095700	1793538960	19280	19280	19290	19280	396
526	20231123	095600	1785903880	19280	19310	19310	19280	857
527	20231123	095500	1769366080	19310	19310	19330	19300	107
528	20231123	095400	1767299810	19300	19290	19300	19280	450
529	20231123	095300	1758615630	19290	19300	19320	19280	2656
530	20231123	095200	1707379370	19300	19290	19300	19280	169
531	20231123	095100	1704119340	19290	19340	19340	19290	1955
532	20231123	095000	1666374270	19340	19360	19360	19340	1466
533	20231123	094900	1638011280	19360	19360	19360	19350	391
534	20231123	094800	1630442330	19390	19340	19390	19340	782
535	20231123	094700	1615302890	19350	19350	19350	19340	826
536	20231123	094600	1599319890	19340	19330	19340	19310	110
537	20231123	094500	1597193600	19310	19310	19330	19310	832
538	20231123	094400	1581127280	19310	19320	19320	19310	559
539	20231123	094300	1570327960	19320	19320	19320	19320	249
540	20231123	094200	1565517280	19320	19350	19370	19320	2009
541	20231123	094100	1526668880	19350	19320	19360	19310	224
542	20231123	094000	1522337990	19320	19380	19390	19320	1128
543	20231123	093900	1500489720	19380	19390	19390	19380	954
544	20231123	093800	1481993910	19390	19410	19420	19390	2063
545	20231123	093700	1441957750	19420	19360	19420	19360	5624
546	20231123	093600	1332861100	19360	19370	19380	19310	755
547	20231123	093500	1318234910	19370	19380	19380	19370	2255
548	20231123	093400	1274546120	19380	19380	19390	19310	584
549	20231123	093300	1263229330	19380	19210	19390	19210	16314
550	20231123	093200	948500080	19200	19190	19220	19190	1192
551	20231123	093100	925614350	19200	19200	19210	19190	1048
552	20231123	093000	905493320	19190	19170	19210	19160	814
553	20231123	092900	889877290	19180	19190	19220	19180	1098
554	20231123	092800	868803170	19220	19180	19220	19180	363
555	20231123	092700	861826430	19230	19240	19250	19200	1964
556	20231123	092600	824056400	19240	19170	19250	19170	6909
557	20231123	092500	691361520	19170	19170	19180	19160	814
558	20231123	092400	675760470	19170	19150	19180	19150	1280
559	20231123	092300	651230700	19150	19130	19150	19130	251
560	20231123	092200	646427270	19130	19150	19150	19050	122
561	20231123	092100	644096780	19160	19050	19170	19030	5815
562	20231123	092000	532773700	19050	19090	19090	19050	1179
563	20231123	091900	510306140	19120	19120	19120	19090	2647
564	20231123	091800	459704700	19120	19050	19130	19050	1774
565	20231123	091700	425803470	19100	19020	19100	19010	1114
566	20231123	091600	404547220	19070	19060	19070	19000	157
567	20231123	091500	401558400	19080	19000	19080	18980	2970
568	20231123	091400	345124710	19000	19030	19030	19000	98
569	20231123	091300	343261780	19000	19030	19030	19000	103
570	20231123	091200	341301720	19040	19030	19040	19030	114
571	20231123	091100	339132140	19030	18990	19030	18990	1643
572	20231123	091000	307911350	18990	18960	18990	18960	295
573	20231123	090900	302312440	18960	18940	18960	18940	461
574	20231123	090800	293576660	18940	18870	18950	18870	632
575	20231123	090700	281609880	18880	18870	18880	18870	760
576	20231123	090600	267267680	18870	18820	18870	18820	432
577	20231123	090500	259119110	18810	18740	18810	18740	1298
578	20231123	090400	234788830	18740	18730	18790	18730	1178
579	20231123	090300	212711810	18730	18730	18800	18710	2782
580	20231123	090200	160589370	18800	18740	18830	18700	764
581	20231123	090100	146283560	18750	18920	18920	18750	2844
582	20231123	090000	92728120	18940	18820	18990	18810	4926