KissMeData/059210/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	193700	10318473675	4445	4445	4445	4445	24494
3	20231124	193600	10318473675	4445	4445	4445	4445	0
4	20231124	193500	10318473675	4445	4445	4445	4445	0
5	20231124	193400	10318473675	4445	4445	4445	4445	0
6	20231124	193300	10318473675	4445	4445	4445	4445	0
7	20231124	193200	10318473675	4445	4445	4445	4445	0
8	20231124	193100	10318473675	4445	4445	4445	4445	0
9	20231124	193000	10318473675	4445	4445	4445	4445	0
10	20231124	192900	10318473675	4445	4445	4445	4445	0
11	20231124	192800	10318473675	4445	4445	4445	4445	0
12	20231124	192700	10318473675	4445	4445	4445	4445	0
13	20231124	192600	10318473675	4445	4445	4445	4445	0
14	20231124	192500	10318473675	4445	4445	4445	4445	0
15	20231124	192400	10318473675	4445	4445	4445	4445	0
16	20231124	192300	10318473675	4445	4445	4445	4445	0
17	20231124	192200	10318473675	4445	4445	4445	4445	0
18	20231124	192100	10318473675	4445	4445	4445	4445	0
19	20231124	192000	10318473675	4445	4445	4445	4445	0
20	20231124	191900	10318473675	4445	4445	4445	4445	0
21	20231124	191800	10318473675	4445	4445	4445	4445	0
22	20231124	191700	10318473675	4445	4445	4445	4445	0
23	20231124	191600	10318473675	4445	4445	4445	4445	0
24	20231124	191500	10318473675	4445	4445	4445	4445	0
25	20231124	191400	10318473675	4445	4445	4445	4445	0
26	20231124	191300	10318473675	4445	4445	4445	4445	0
27	20231124	191200	10318473675	4445	4445	4445	4445	0
28	20231124	191100	10318473675	4445	4445	4445	4445	0
29	20231124	191000	10318473675	4445	4445	4445	4445	0
30	20231124	190900	10318473675	4445	4445	4445	4445	0
31	20231124	190800	10318473675	4445	4445	4445	4445	0
32	20231124	190700	10318473675	4445	4445	4445	4445	24494
33	20231124	190600	10318473675	4445	4445	4445	4445	0
34	20231124	190500	10318473675	4445	4445	4445	4445	0
35	20231124	190400	10318473675	4445	4445	4445	4445	0
36	20231124	190300	10318473675	4445	4445	4445	4445	0
37	20231124	190200	10318473675	4445	4445	4445	4445	0
38	20231124	190100	10318473675	4445	4445	4445	4445	0
39	20231124	190000	10318473675	4445	4445	4445	4445	0
40	20231124	185900	10318473675	4445	4445	4445	4445	0
41	20231124	185800	10318473675	4445	4445	4445	4445	0
42	20231124	185700	10318473675	4445	4445	4445	4445	0
43	20231124	185600	10318473675	4445	4445	4445	4445	0
44	20231124	185500	10318473675	4445	4445	4445	4445	0
45	20231124	185400	10318473675	4445	4445	4445	4445	0
46	20231124	185300	10318473675	4445	4445	4445	4445	0
47	20231124	185200	10318473675	4445	4445	4445	4445	0
48	20231124	185100	10318473675	4445	4445	4445	4445	0
49	20231124	185000	10318473675	4445	4445	4445	4445	0
50	20231124	184900	10318473675	4445	4445	4445	4445	0
51	20231124	184800	10318473675	4445	4445	4445	4445	0
52	20231124	184700	10318473675	4445	4445	4445	4445	0
53	20231124	184600	10318473675	4445	4445	4445	4445	0
54	20231124	184500	10318473675	4445	4445	4445	4445	0
55	20231124	184400	10318473675	4445	4445	4445	4445	0
56	20231124	184300	10318473675	4445	4445	4445	4445	0
57	20231124	184200	10318473675	4445	4445	4445	4445	0
58	20231124	184100	10318473675	4445	4445	4445	4445	0
59	20231124	184000	10318473675	4445	4445	4445	4445	0
60	20231124	183900	10318473675	4445	4445	4445	4445	0
61	20231124	183800	10318473675	4445	4445	4445	4445	0
62	20231124	183700	10318473675	4445	4445	4445	4445	24494
63	20231124	183600	10318473675	4445	4445	4445	4445	0
64	20231124	183500	10318473675	4445	4445	4445	4445	0
65	20231124	183400	10318473675	4445	4445	4445	4445	0
66	20231124	183300	10318473675	4445	4445	4445	4445	0
67	20231124	183200	10318473675	4445	4445	4445	4445	0
68	20231124	183100	10318473675	4445	4445	4445	4445	0
69	20231124	183000	10318473675	4445	4445	4445	4445	0
70	20231124	182900	10318473675	4445	4445	4445	4445	0
71	20231124	182800	10318473675	4445	4445	4445	4445	0
72	20231124	182700	10318473675	4445	4445	4445	4445	0
73	20231124	182600	10318473675	4445	4445	4445	4445	0
74	20231124	182500	10318473675	4445	4445	4445	4445	0
75	20231124	182400	10318473675	4445	4445	4445	4445	0
76	20231124	182300	10318473675	4445	4445	4445	4445	0
77	20231124	182200	10318473675	4445	4445	4445	4445	0
78	20231124	182100	10318473675	4445	4445	4445	4445	0
79	20231124	182000	10318473675	4445	4445	4445	4445	0
80	20231124	181900	10318473675	4445	4445	4445	4445	0
81	20231124	181800	10318473675	4445	4445	4445	4445	0
82	20231124	181700	10318473675	4445	4445	4445	4445	0
83	20231124	181600	10318473675	4445	4445	4445	4445	0
84	20231124	181500	10318473675	4445	4445	4445	4445	0
85	20231124	181400	10318473675	4445	4445	4445	4445	0
86	20231124	181300	10318473675	4445	4445	4445	4445	0
87	20231124	181200	10318473675	4445	4445	4445	4445	0
88	20231124	181100	10318473675	4445	4445	4445	4445	0
89	20231124	181000	10318473675	4445	4445	4445	4445	0
90	20231124	180900	10318473675	4445	4445	4445	4445	0
91	20231124	180800	10318473675	4445	4445	4445	4445	0
92	20231124	180700	10318473675	4445	4445	4445	4445	24494
93	20231124	180600	10318473675	4445	4445	4445	4445	0
94	20231124	180500	10318473675	4445	4445	4445	4445	0
95	20231124	180400	10318473675	4445	4445	4445	4445	0
96	20231124	180300	10318473675	4445	4445	4445	4445	0
97	20231124	180200	10318473675	4445	4445	4445	4445	0
98	20231124	180100	10318473675	4445	4445	4445	4445	0
99	20231124	180000	10318473675	4445	4445	4445	4445	0
100	20231124	175900	10318473675	4445	4445	4445	4445	0
101	20231124	175800	10318473675	4445	4445	4445	4445	0
102	20231124	175700	10318473675	4445	4445	4445	4445	0
103	20231124	175600	10318473675	4445	4445	4445	4445	0
104	20231124	175500	10318473675	4445	4445	4445	4445	0
105	20231124	175400	10318473675	4445	4445	4445	4445	0
106	20231124	175300	10318473675	4445	4445	4445	4445	0
107	20231124	175200	10318473675	4445	4445	4445	4445	0
108	20231124	175100	10318473675	4445	4445	4445	4445	0
109	20231124	175000	10318473675	4445	4445	4445	4445	0
110	20231124	174900	10318473675	4445	4445	4445	4445	0
111	20231124	174800	10318473675	4445	4445	4445	4445	0
112	20231124	174700	10318473675	4445	4445	4445	4445	0
113	20231124	174600	10318473675	4445	4445	4445	4445	0
114	20231124	174500	10318473675	4445	4445	4445	4445	0
115	20231124	174400	10318473675	4445	4445	4445	4445	0
116	20231124	174300	10318473675	4445	4445	4445	4445	0
117	20231124	174200	10318473675	4445	4445	4445	4445	0
118	20231124	174100	10318473675	4445	4445	4445	4445	0
119	20231124	174000	10318473675	4445	4445	4445	4445	0
120	20231124	173900	10318473675	4445	4445	4445	4445	0
121	20231124	173800	10318473675	4445	4445	4445	4445	0
122	20231124	173700	10318473675	4445	4445	4445	4445	24494
123	20231124	173600	10318473675	4445	4445	4445	4445	0
124	20231124	173500	10318473675	4445	4445	4445	4445	0
125	20231124	173400	10318473675	4445	4445	4445	4445	0
126	20231124	173300	10318473675	4445	4445	4445	4445	0
127	20231124	173200	10318473675	4445	4445	4445	4445	0
128	20231124	173100	10318473675	4445	4445	4445	4445	0
129	20231124	173000	10318473675	4445	4445	4445	4445	0
130	20231124	172900	10318473675	4445	4445	4445	4445	0
131	20231124	172800	10318473675	4445	4445	4445	4445	0
132	20231124	172700	10318473675	4445	4445	4445	4445	0
133	20231124	172600	10318473675	4445	4445	4445	4445	0
134	20231124	172500	10318473675	4445	4445	4445	4445	0
135	20231124	172400	10318473675	4445	4445	4445	4445	0
136	20231124	172300	10318473675	4445	4445	4445	4445	0
137	20231124	172200	10318473675	4445	4445	4445	4445	0
138	20231124	172100	10318473675	4445	4445	4445	4445	0
139	20231124	172000	10318473675	4445	4445	4445	4445	0
140	20231124	171900	10318473675	4445	4445	4445	4445	0
141	20231124	171800	10318473675	4445	4445	4445	4445	0
142	20231124	171700	10318473675	4445	4445	4445	4445	0
143	20231124	171600	10318473675	4445	4445	4445	4445	0
144	20231124	171500	10318473675	4445	4445	4445	4445	0
145	20231124	171400	10318473675	4445	4445	4445	4445	0
146	20231124	171300	10318473675	4445	4445	4445	4445	0
147	20231124	171200	10318473675	4445	4445	4445	4445	0
148	20231124	171100	10318473675	4445	4445	4445	4445	0
149	20231124	171000	10318473675	4445	4445	4445	4445	0
150	20231124	170900	10318473675	4445	4445	4445	4445	0
151	20231124	170800	10318473675	4445	4445	4445	4445	0
152	20231124	170700	10318473675	4445	4445	4445	4445	24494
153	20231124	170600	10318473675	4445	4445	4445	4445	0
154	20231124	170500	10318473675	4445	4445	4445	4445	0
155	20231124	170400	10318473675	4445	4445	4445	4445	0
156	20231124	170300	10318473675	4445	4445	4445	4445	0
157	20231124	170200	10318473675	4445	4445	4445	4445	0
158	20231124	170100	10318473675	4445	4445	4445	4445	0
159	20231124	170000	10318473675	4445	4445	4445	4445	0
160	20231124	165900	10318473675	4445	4445	4445	4445	0
161	20231124	165800	10318473675	4445	4445	4445	4445	0
162	20231124	165700	10318473675	4445	4445	4445	4445	0
163	20231124	165600	10318473675	4445	4445	4445	4445	0
164	20231124	165500	10318473675	4445	4445	4445	4445	0
165	20231124	165400	10318473675	4445	4445	4445	4445	0
166	20231124	165300	10318473675	4445	4445	4445	4445	0
167	20231124	165200	10318473675	4445	4445	4445	4445	0
168	20231124	165100	10318473675	4445	4445	4445	4445	0
169	20231124	165000	10318473675	4445	4445	4445	4445	0
170	20231124	164900	10318473675	4445	4445	4445	4445	0
171	20231124	164800	10318473675	4445	4445	4445	4445	0
172	20231124	164700	10318473675	4445	4445	4445	4445	0
173	20231124	164600	10318473675	4445	4445	4445	4445	0
174	20231124	164500	10318473675	4445	4445	4445	4445	0
175	20231124	164400	10318473675	4445	4445	4445	4445	0
176	20231124	164300	10318473675	4445	4445	4445	4445	0
177	20231124	164200	10318473675	4445	4445	4445	4445	0
178	20231124	164100	10318473675	4445	4445	4445	4445	0
179	20231124	164000	10318473675	4445	4445	4445	4445	0
180	20231124	163900	10318473675	4445	4445	4445	4445	0
181	20231124	163800	10318473675	4445	4445	4445	4445	0
182	20231124	163700	10318473675	4445	4445	4445	4445	24494
183	20231124	163600	10318473675	4445	4445	4445	4445	0
184	20231124	163500	10318473675	4445	4445	4445	4445	0
185	20231124	163400	10318473675	4445	4445	4445	4445	0
186	20231124	163300	10318473675	4445	4445	4445	4445	0
187	20231124	163200	10318473675	4445	4445	4445	4445	0
188	20231124	163100	10318473675	4445	4445	4445	4445	0
189	20231124	163000	10318473675	4445	4445	4445	4445	0
190	20231124	162900	10318473675	4445	4445	4445	4445	0
191	20231124	162800	10318473675	4445	4445	4445	4445	0
192	20231124	162700	10318473675	4445	4445	4445	4445	0
193	20231124	162600	10318473675	4445	4445	4445	4445	0
194	20231124	162500	10318473675	4445	4445	4445	4445	0
195	20231124	162400	10318473675	4445	4445	4445	4445	0
196	20231124	162300	10318473675	4445	4445	4445	4445	0
197	20231124	162200	10318473675	4445	4445	4445	4445	0
198	20231124	162100	10318473675	4445	4445	4445	4445	0
199	20231124	162000	10318473675	4445	4445	4445	4445	0
200	20231124	161900	10318473675	4445	4445	4445	4445	0
201	20231124	161800	10318473675	4445	4445	4445	4445	0
202	20231124	161700	10318473675	4445	4445	4445	4445	0
203	20231124	161600	10318473675	4445	4445	4445	4445	0
204	20231124	161500	10318473675	4445	4445	4445	4445	0
205	20231124	161400	10318473675	4445	4445	4445	4445	0
206	20231124	161300	10318473675	4445	4445	4445	4445	0
207	20231124	161200	10318473675	4445	4445	4445	4445	0
208	20231124	161100	10318473675	4445	4445	4445	4445	0
209	20231124	161000	10318473675	4445	4445	4445	4445	0
210	20231124	160900	10318473675	4445	4445	4445	4445	0
211	20231124	160800	10318473675	4445	4445	4445	4445	0
212	20231124	160700	10318473675	4445	4445	4445	4445	24494
213	20231124	160600	10318473675	4445	4445	4445	4445	0
214	20231124	160500	10318473675	4445	4445	4445	4445	0
215	20231124	160400	10318473675	4445	4445	4445	4445	0
216	20231124	160300	10318473675	4445	4445	4445	4445	0
217	20231124	160200	10318473675	4445	4445	4445	4445	0
218	20231124	160100	10318473675	4445	4445	4445	4445	0
219	20231124	160000	10318473675	4445	4445	4445	4445	0
220	20231124	155900	10318473675	4445	4445	4445	4445	0
221	20231124	155800	10318473675	4445	4445	4445	4445	0
222	20231124	155700	10318473675	4445	4445	4445	4445	0
223	20231124	155600	10318473675	4445	4445	4445	4445	0
224	20231124	155500	10318473675	4445	4445	4445	4445	0
225	20231124	155400	10318473675	4445	4445	4445	4445	0
226	20231124	155300	10318473675	4445	4445	4445	4445	0
227	20231124	155200	10318473675	4445	4445	4445	4445	0
228	20231124	155100	10318473675	4445	4445	4445	4445	0
229	20231124	155000	10318473675	4445	4445	4445	4445	0
230	20231124	154900	10318473675	4445	4445	4445	4445	0
231	20231124	154800	10318473675	4445	4445	4445	4445	0
232	20231124	154700	10318473675	4445	4445	4445	4445	0
233	20231124	154600	10318473675	4445	4445	4445	4445	0
234	20231124	154500	10318473675	4445	4445	4445	4445	0
235	20231124	154400	10318473675	4445	4445	4445	4445	0
236	20231124	154300	10318473675	4445	4445	4445	4445	0
237	20231124	154200	10318473675	4445	4445	4445	4445	0
238	20231124	154100	10318473675	4445	4445	4445	4445	0
239	20231124	154000	10318473675	4445	4445	4445	4445	0
240	20231124	153900	10318473675	4445	4445	4445	4445	0
241	20231124	153800	10318473675	4445	4445	4445	4445	0
242	20231124	153700	10318473675	4445	4445	4445	4445	24494
243	20231124	153600	10318473675	4445	4445	4445	4445	0
244	20231124	153500	10318473675	4445	4445	4445	4445	0
245	20231124	153400	10318473675	4445	4445	4445	4445	0
246	20231124	153300	10318473675	4445	4445	4445	4445	0
247	20231124	153200	10318473675	4445	4445	4445	4445	0
248	20231124	153100	10318473675	4445	4445	4445	4445	0
249	20231124	153000	10318473675	4445	4445	4445	4445	24494
250	20231124	152900	10209597845	4435	4435	4435	4435	0
251	20231124	152800	10209597845	4435	4435	4435	4435	0
252	20231124	152700	10209597845	4435	4435	4435	4435	0
253	20231124	152600	10209597845	4435	4435	4435	4435	0
254	20231124	152500	10209597845	4435	4435	4435	4435	0
255	20231124	152400	10209597845	4435	4435	4435	4435	0
256	20231124	152300	10209597845	4435	4435	4435	4435	0
257	20231124	152200	10209597845	4435	4435	4435	4435	0
258	20231124	152100	10209597845	4435	4435	4435	4435	0
259	20231124	152000	10209597845	4435	4435	4435	4435	0
260	20231124	151900	10209597845	4435	4435	4435	4430	2280
261	20231124	151800	10199487930	4430	4425	4435	4420	7243
262	20231124	151700	10167433365	4425	4425	4425	4420	4317
263	20231124	151600	10148347270	4425	4425	4425	4425	3568
264	20231124	151500	10132558870	4420	4420	4425	4420	2125
265	20231124	151400	10123158865	4420	4435	4440	4420	6030
266	20231124	151300	10096461945	4440	4435	4440	4435	3168
267	20231124	151200	10082411025	4435	4430	4440	4430	10752
268	20231124	151100	10034761165	4430	4435	4445	4430	13633
269	20231124	151000	9974255905	4435	4435	4440	4430	11471
270	20231124	150900	9923411090	4435	4415	4435	4415	17605
271	20231124	150800	9845501650	4415	4390	4430	4390	22333
272	20231124	150700	9746884265	4390	4390	4395	4385	508
273	20231124	150600	9744653215	4395	4385	4395	4385	2952
274	20231124	150500	9731687280	4385	4385	4385	4385	1615
275	20231124	150400	9724605505	4385	4385	4385	4380	463
276	20231124	150300	9722577370	4380	4380	4385	4380	416
277	20231124	150200	9720755265	4380	4375	4385	4370	4189
278	20231124	150100	9702413930	4370	4370	4375	4370	892
279	20231124	150000	9698515135	4380	4370	4380	4370	902
280	20231124	145900	9694572675	4370	4385	4385	4365	9551
281	20231124	145800	9652838295	4385	4375	4385	4370	2418
282	20231124	145700	9642258880	4370	4375	4375	4370	1715
283	20231124	145600	9634757965	4375	4375	4380	4365	10606
284	20231124	145500	9588427470	4380	4380	4380	4380	1095
285	20231124	145400	9583631370	4380	4375	4380	4375	2338
286	20231124	145300	9573394655	4370	4380	4380	4370	16467
287	20231124	145200	9501394360	4380	4380	4385	4375	1935
288	20231124	145100	9492927910	4380	4385	4385	4380	1106
289	20231124	145000	9488083605	4380	4380	4385	4380	2058
290	20231124	144900	9479069410	4380	4385	4385	4380	48
291	20231124	144800	9478859000	4385	4385	4390	4385	1100
292	20231124	144700	9474035475	4385	4380	4385	4380	3016
293	20231124	144600	9460824940	4380	4385	4385	4380	3422
294	20231124	144500	9445823320	4385	4385	4390	4385	3820
295	20231124	144400	9429068405	4385	4385	4385	4385	321
296	20231124	144300	9427660820	4390	4390	4390	4385	518
297	20231124	144200	9425387840	4390	4385	4390	4380	3890
298	20231124	144100	9408338360	4385	4390	4390	4385	121
299	20231124	144000	9407807730	4385	4385	4390	4385	2537
300	20231124	143900	9396682810	4390	4390	4395	4390	1039
301	20231124	143800	9392121505	4395	4385	4395	4385	1008
302	20231124	143700	9387699690	4385	4385	4385	4385	41
303	20231124	143600	9387519905	4380	4380	4385	4380	183
304	20231124	143500	9386718330	4380	4380	4390	4380	3982
305	20231124	143400	9369269325	4380	4385	4390	4380	2810
306	20231124	143300	9356954000	4395	4395	4395	4385	1748
307	20231124	143200	9349287075	4395	4395	4395	4390	669
308	20231124	143100	9346349030	4395	4390	4395	4385	1911
309	20231124	143000	9337962155	4395	4395	4395	4390	333
310	20231124	142900	9336499120	4395	4385	4395	4380	650
311	20231124	142800	9333647305	4390	4385	4390	4385	2081
312	20231124	142700	9324521885	4390	4390	4390	4385	5359
313	20231124	142600	9301019395	4390	4395	4395	4390	605
314	20231124	142500	9298363075	4395	4395	4395	4390	3756
315	20231124	142400	9281874035	4390	4395	4400	4390	522
316	20231124	142300	9279581850	4400	4390	4400	4390	1595
317	20231124	142200	9272579400	4390	4395	4405	4390	906
318	20231124	142100	9268597140	4395	4395	4405	4395	2314
319	20231124	142000	9258420985	4395	4410	4410	4395	1003
320	20231124	141900	9254006475	4410	4410	4410	4405	105
321	20231124	141800	9253543860	4410	4400	4410	4400	3141
322	20231124	141700	9239718830	4400	4395	4400	4390	3472
323	20231124	141600	9224473095	4400	4400	4400	4395	1859
324	20231124	141500	9216302275	4400	4400	4405	4400	791
325	20231124	141400	9212821660	4400	4400	4400	4395	565
326	20231124	141300	9210336650	4400	4405	4405	4400	2019
327	20231124	141200	9201452860	4400	4400	4405	4400	533
328	20231124	141100	9199107625	4405	4400	4405	4400	1436
329	20231124	141000	9192789145	4400	4405	4410	4395	5131
330	20231124	140900	9170217325	4410	4410	4410	4400	575
331	20231124	140800	9167687055	4410	4400	4410	4395	4629
332	20231124	140700	9147322580	4395	4400	4400	4395	1138
333	20231124	140600	9142317875	4400	4410	4410	4400	1487
334	20231124	140500	9135773410	4405	4405	4410	4405	935
335	20231124	140400	9131654665	4410	4405	4410	4405	774
336	20231124	140300	9128244650	4410	4405	4410	4405	572
337	20231124	140200	9125724790	4395	4395	4400	4390	7484
338	20231124	140100	9092844315	4400	4395	4405	4395	5430
339	20231124	140000	9068962860	4395	4410	4415	4395	27611
340	20231124	135900	8947434035	4410	4410	4415	4410	1579
341	20231124	135800	8940465360	4415	4420	4420	4410	1842
342	20231124	135700	8932333145	4420	4420	4425	4415	613
343	20231124	135600	8929624770	4420	4425	4425	4420	283
344	20231124	135500	8928373520	4425	4430	4430	4425	61
345	20231124	135400	8928103545	4430	4425	4430	4425	947
346	20231124	135300	8923913050	4425	4415	4425	4415	357
347	20231124	135200	8922335225	4420	4420	4420	4415	2036
348	20231124	135100	8913339825	4420	4430	4430	4420	1275
349	20231124	135000	8907698030	4430	4430	4430	4425	1462
350	20231124	134900	8901226035	4430	4435	4435	4430	2123
351	20231124	134800	8891814125	4435	4430	4435	4425	2323
352	20231124	134700	8881517420	4425	4410	4425	4410	2723
353	20231124	134600	8869483300	4415	4410	4415	4405	996
354	20231124	134500	8865091125	4405	4410	4415	4405	2460
355	20231124	134400	8854248595	4415	4405	4415	4405	6016
356	20231124	134300	8827734375	4410	4415	4415	4410	2072
357	20231124	134200	8818596770	4415	4420	4420	4410	1534
358	20231124	134100	8811829270	4420	4420	4425	4420	1066
359	20231124	134000	8807117295	4420	4415	4420	4415	1136
360	20231124	133900	8802101850	4410	4405	4410	4400	3061
361	20231124	133800	8788616225	4405	4420	4420	4405	16730
362	20231124	133700	8714863950	4425	4425	4425	4420	421
363	20231124	133600	8713003025	4425	4425	4425	4415	4974
364	20231124	133500	8691022830	4430	4425	4430	4425	955
365	20231124	133400	8686794910	4430	4425	4430	4425	950
366	20231124	133300	8682590990	4430	4435	4435	4430	3371
367	20231124	133200	8667642385	4435	4440	4440	4435	251
368	20231124	133100	8666529050	4435	4435	4440	4435	2456
369	20231124	133000	8655634680	4435	4435	4440	4430	1642
370	20231124	132900	8648352245	4435	4430	4435	4430	1773
371	20231124	132800	8640497235	4425	4430	4430	4420	1063
372	20231124	132700	8635794405	4425	4420	4425	4420	1096
373	20231124	132600	8630946225	4415	4415	4420	4410	1162
374	20231124	132500	8625816305	4415	4410	4420	4410	1561
375	20231124	132400	8618924485	4410	4425	4425	4405	20309
376	20231124	132300	8529339465	4420	4435	4435	4420	9073
377	20231124	132200	8489219100	4430	4445	4445	4430	5911
378	20231124	132100	8463016810	4445	4440	4445	4440	1128
379	20231124	132000	8458004745	4440	4440	4440	4435	3215
380	20231124	131900	8443736125	4440	4440	4440	4435	1250
381	20231124	131800	8438191750	4440	4440	4440	4430	2333
382	20231124	131700	8427850500	4440	4435	4440	4430	4081
383	20231124	131600	8409764345	4435	4425	4440	4425	2120
384	20231124	131500	8400375210	4425	4425	4430	4420	5920
385	20231124	131400	8374182685	4425	4430	4430	4420	10778
386	20231124	131300	8326506875	4430	4460	4460	4425	12503
387	20231124	131200	8270989760	4455	4435	4455	4430	3461
388	20231124	131100	8255618855	4430	4440	4440	4430	5774
389	20231124	131000	8230022495	4440	4440	4440	4430	4743
390	20231124	130900	8208994345	4440	4440	4445	4430	28362
391	20231124	130800	8083143675	4445	4460	4470	4440	5857
392	20231124	130700	8057051845	4465	4450	4465	4445	5484
393	20231124	130600	8032625670	4445	4470	4475	4445	8464
394	20231124	130500	7994865960	4470	4465	4470	4445	15732
395	20231124	130400	7924815815	4460	4445	4470	4440	27636
396	20231124	130300	7801752440	4450	4475	4475	4445	20945
397	20231124	130200	7708381395	4480	4495	4500	4470	13188
398	20231124	130100	7649302675	4495	4485	4500	4480	7264
399	20231124	130000	7616713300	4485	4495	4520	4480	20392
400	20231124	125900	7524988485	4495	4480	4520	4480	14226
401	20231124	125800	7460963740	4485	4480	4505	4480	12826
402	20231124	125700	7403363410	4485	4505	4530	4480	33150
403	20231124	125600	7254191355	4505	4530	4540	4505	33034
404	20231124	125500	7104857760	4540	4545	4560	4495	97693
405	20231124	125400	6662297280	4560	4495	4560	4465	96765
406	20231124	125300	6224567710	4495	4465	4495	4455	19218
407	20231124	125200	6138583010	4465	4470	4470	4450	10381
408	20231124	125100	6092259590	4470	4465	4500	4460	21648
409	20231124	125000	5995192295	4460	4475	4500	4460	25436
410	20231124	124900	5881288925	4475	4480	4495	4450	23799
411	20231124	124800	5774949115	4480	4515	4570	4445	105503
412	20231124	124700	5297906560	4505	4455	4535	4455	26959
413	20231124	124600	5176877560	4455	4420	4465	4415	10123
414	20231124	124500	5131886000	4415	4440	4440	4410	9064
415	20231124	124400	5091793235	4440	4425	4440	4405	16293
416	20231124	124300	5019795725	4430	4440	4440	4430	1980
417	20231124	124200	5011018975	4435	4440	4445	4425	9119
418	20231124	124100	4970571910	4445	4455	4460	4435	4918
419	20231124	124000	4948704670	4460	4450	4480	4445	8194
420	20231124	123900	4912136905	4450	4440	4460	4435	2316
421	20231124	123800	4901838665	4435	4425	4465	4420	7820
422	20231124	123700	4867114355	4425	4435	4440	4410	17747
423	20231124	123600	4788718365	4440	4435	4460	4410	40922
424	20231124	123500	4607516690	4435	4445	4460	4410	53535
425	20231124	123400	4370418240	4450	4535	4535	4440	98239
426	20231124	123300	3931262605	4535	4580	4600	4530	198332
427	20231124	123200	3024459455	4585	4470	4585	4465	162236
428	20231124	123100	2290266475	4470	4470	4480	4470	8930
429	20231124	123000	2250335990	4470	4470	4470	4465	1160
430	20231124	122900	2245151290	4470	4470	4470	4460	2737
431	20231124	122800	2232938180	4470	4470	4475	4465	3758
432	20231124	122700	2216140800	4465	4460	4470	4460	1118
433	20231124	122600	2211150435	4460	4455	4475	4455	3584
434	20231124	122500	2195156610	4455	4465	4475	4455	6497
435	20231124	122400	2166154580	4460	4465	4470	4460	4495
436	20231124	122300	2146094225	4460	4465	4470	4450	4358
437	20231124	122200	2126643300	4465	4465	4470	4455	11051
438	20231124	122100	2077343825	4460	4455	4460	4450	5455
439	20231124	122000	2053039450	4455	4450	4455	4450	1686
440	20231124	121900	2045536015	4450	4460	4460	4445	799
441	20231124	121800	2041978715	4460	4465	4465	4460	1042
442	20231124	121700	2037330895	4470	4460	4475	4460	13412
443	20231124	121600	1977418995	4460	4455	4460	4445	2973
444	20231124	121500	1964170575	4455	4450	4460	4450	1397
445	20231124	121400	1957947700	4450	4465	4465	4445	2220
446	20231124	121300	1948057640	4465	4465	4465	4450	7551
447	20231124	121200	1914389205	4465	4460	4465	4460	7992
448	20231124	121100	1878735980	4465	4465	4465	4450	3228
449	20231124	121000	1864353605	4465	4455	4465	4445	10947
450	20231124	120900	1815586455	4465	4430	4465	4430	20241
451	20231124	120800	1725619435	4440	4435	4440	4435	430
452	20231124	120700	1723712010	4435	4435	4435	4435	270
453	20231124	120600	1722514560	4430	4440	4440	4430	1560
454	20231124	120500	1715597760	4440	4435	4440	4435	678
455	20231124	120400	1712587580	4440	4435	4440	4435	2042
456	20231124	120300	1703524200	4435	4435	4435	4430	2807
457	20231124	120200	1691088815	4435	4440	4440	4435	1270
458	20231124	120100	1685455915	4440	4440	4440	4440	4878
459	20231124	120000	1663797595	4440	4445	4445	4440	2784
460	20231124	115900	1651429715	4450	4445	4450	4440	3750
461	20231124	115800	1634754615	4450	4440	4450	4440	3403
462	20231124	115700	1619629480	4440	4435	4440	4435	1161
463	20231124	115600	1614480385	4440	4440	4440	4440	163
464	20231124	115500	1613756665	4435	4440	4440	4435	562
465	20231124	115400	1611264185	4440	4440	4440	4440	43
466	20231124	115300	1611073265	4435	4440	4440	4435	182
467	20231124	115200	1610266040	4440	4435	4440	4435	3997
468	20231124	115100	1592527610	4440	4440	4445	4440	1745
469	20231124	115000	1584779785	4440	4435	4440	4435	2002
470	20231124	114900	1575890925	4435	4430	4435	4430	1850
471	20231124	114800	1567689830	4425	4410	4425	4410	1745
472	20231124	114700	1559982660	4405	4405	4405	4405	5
473	20231124	114600	1559960635	4420	4420	4420	4400	10163
474	20231124	114500	1515162430	4415	4420	4425	4415	577
475	20231124	114400	1512611840	4420	4425	4425	4420	40
476	20231124	114300	1512434845	4420	4425	4425	4420	667
477	20231124	114200	1509486685	4430	4430	4430	4430	254
478	20231124	114100	1508361465	4430	4425	4430	4420	33
479	20231124	114000	1508215330	4425	4425	4425	4420	229
480	20231124	113900	1507202015	4425	4420	4425	4420	1822
481	20231124	113800	1499144715	4415	4415	4415	4415	163
482	20231124	113700	1498425070	4425	4425	4425	4420	39
483	20231124	113600	1498252515	4425	4425	4425	4425	6
484	20231124	113500	1498225965	4420	4425	4425	4420	1577
485	20231124	113400	1491255575	4425	4425	4425	4420	337
486	20231124	113300	1489765770	4425	4435	4435	4425	691
487	20231124	113200	1486705425	4430	4430	4430	4425	2379
488	20231124	113100	1476171135	4430	4420	4430	4420	1014
489	20231124	113000	1471683080	4420	4420	4425	4420	678
490	20231124	112900	1468686285	4425	4420	4430	4420	2752
491	20231124	112800	1456510565	4420	4425	4425	4420	131
492	20231124	112700	1455931530	4425	4425	4425	4425	39
493	20231124	112600	1455758955	4425	4425	4425	4420	34
494	20231124	112500	1455608645	4425	4420	4425	4420	2006
495	20231124	112400	1446741845	4420	4415	4420	4415	34
496	20231124	112300	1446591595	4415	4415	4415	4410	406
497	20231124	112200	1444799530	4415	4420	4420	4415	5501
498	20231124	112100	1420512435	4420	4420	4420	4420	33
499	20231124	112000	1420366575	4420	4420	4420	4420	361
500	20231124	111900	1418770955	4420	4420	4420	4420	455
501	20231124	111800	1416759855	4420	4415	4425	4415	1827
502	20231124	111700	1408686885	4415	4420	4425	4415	1317
503	20231124	111600	1402872110	4410	4415	4415	4410	38
504	20231124	111500	1402704505	4410	4410	4415	4410	256
505	20231124	111400	1401574505	4410	4410	4415	4410	207
506	20231124	111300	1400661590	4410	4410	4415	4410	1237
507	20231124	111200	1395204865	4410	4405	4410	4405	1266
508	20231124	111100	1389626955	4410	4405	4410	4405	501
509	20231124	111000	1387420000	4410	4415	4415	4410	5418
510	20231124	110900	1363519185	4420	4415	4420	4415	9
511	20231124	110800	1363479430	4420	4420	4420	4420	227
512	20231124	110700	1362476090	4420	4415	4420	4415	39
513	20231124	110600	1362303735	4425	4420	4425	4420	26
514	20231124	110500	1362188735	4425	4430	4430	4420	1664
515	20231124	110400	1354832435	4435	4435	4435	4435	579
516	20231124	110300	1352264570	4435	4430	4435	4425	2488
517	20231124	110200	1341242510	4435	4425	4435	4425	414
518	20231124	110100	1339408935	4430	4430	4430	4425	3822
519	20231124	110000	1322479355	4425	4430	4430	4420	1152
520	20231124	105900	1317382900	4430	4420	4430	4420	2574
521	20231124	105800	1305997455	4415	4420	4420	4415	31
522	20231124	105700	1305860460	4420	4420	4420	4410	33
523	20231124	105600	1305714610	4420	4425	4425	4420	189
524	20231124	105500	1304879145	4425	4420	4425	4410	975
525	20231124	105400	1300569880	4410	4415	4415	4410	112
526	20231124	105300	1300075605	4415	4420	4425	4415	526
527	20231124	105200	1297751275	4425	4425	4430	4425	3500
528	20231124	105100	1282260855	4425	4415	4425	4415	1946
529	20231124	105000	1273664485	4415	4410	4415	4410	35
530	20231124	104900	1273509970	4410	4420	4420	4410	304
531	20231124	104800	1272168910	4420	4415	4420	4410	352
532	20231124	104700	1270614585	4410	4405	4410	4400	1210
533	20231124	104600	1265278710	4405	4405	4405	4405	5
534	20231124	104500	1265256685	4405	4405	4405	4400	720
535	20231124	104400	1262085620	4410	4410	4410	4410	268
536	20231124	104300	1260903740	4405	4410	4410	4405	281
537	20231124	104200	1259664565	4410	4410	4410	4410	103
538	20231124	104100	1259210335	4405	4410	4410	4405	10
539	20231124	104000	1259166260	4410	4410	4410	4410	32
540	20231124	103900	1259025140	4405	4405	4405	4405	6
541	20231124	103800	1258998710	4400	4410	4410	4400	882
542	20231124	103700	1255112830	4410	4420	4425	4410	3243
543	20231124	103600	1240794995	4420	4420	4430	4420	1224
544	20231124	103500	1235384555	4420	4415	4420	4415	1036
545	20231124	103400	1230810435	4410	4405	4410	4405	6114
546	20231124	103300	1203861895	4405	4400	4405	4400	160
547	20231124	103200	1203157745	4400	4400	4400	4395	565
548	20231124	103100	1200671945	4395	4400	4400	4390	876
549	20231124	103000	1196822255	4400	4395	4400	4395	816
550	20231124	102900	1193235890	4390	4390	4390	4390	1
551	20231124	102800	1193231500	4395	4395	4400	4395	44
552	20231124	102700	1193037950	4395	4395	4395	4395	187
553	20231124	102600	1192216085	4395	4400	4400	4390	765
554	20231124	102500	1188854945	4400	4395	4400	4390	1018
555	20231124	102400	1184379205	4395	4395	4395	4390	1978
556	20231124	102300	1175689785	4395	4395	4395	4395	658
557	20231124	102200	1172797875	4400	4395	4400	4395	3529
558	20231124	102100	1157287895	4400	4395	4400	4395	154
559	20231124	102000	1156610900	4395	4405	4405	4395	770
560	20231124	101900	1153223260	4410	4405	4410	4400	1209
561	20231124	101800	1147902070	4410	4415	4415	4410	1037
562	20231124	101700	1143328625	4415	4415	4415	4415	205
563	20231124	101600	1142423550	4420	4415	4420	4415	167
564	20231124	101500	1141686015	4415	4400	4415	4400	1807
565	20231124	101400	1133718795	4405	4405	4405	4405	104
566	20231124	101300	1133260675	4405	4400	4405	4400	522
567	20231124	101200	1130963665	4400	4410	4410	4400	312
568	20231124	101100	1129589325	4405	4410	4410	4405	1013
569	20231124	101000	1125126915	4400	4395	4410	4395	1261
570	20231124	100900	1119577500	4395	4405	4405	4395	2007
571	20231124	100800	1110746485	4410	4415	4415	4400	23051
572	20231124	100700	1009278245	4415	4415	4415	4415	2407
573	20231124	100600	998651340	4415	4420	4420	4415	337
574	20231124	100500	997161810	4420	4415	4420	4415	107
575	20231124	100400	996689370	4420	4420	4425	4420	353
576	20231124	100300	995128910	4420	4430	4430	4420	4004
577	20231124	100200	977403160	4430	4430	4435	4430	999
578	20231124	100100	972973580	4420	4435	4435	4420	3989
579	20231124	100000	955315295	4435	4430	4435	4430	92
580	20231124	095900	954907715	4435	4430	4440	4430	3653
581	20231124	095800	938707410	4430	4425	4435	4425	73
582	20231124	095700	938383985	4425	4425	4430	4425	4225
583	20231124	095600	919685770	4430	4425	4435	4425	2505
584	20231124	095500	908591350	4420	4415	4420	4410	3849
585	20231124	095400	891588590	4415	4410	4415	4410	1920
586	20231124	095300	883115355	4405	4410	4410	4405	2591
587	20231124	095200	871691095	4405	4405	4410	4400	757
588	20231124	095100	868353710	4400	4405	4405	4400	2529
589	20231124	095000	857213470	4405	4405	4410	4395	1478
590	20231124	094900	850706280	4405	4400	4405	4400	895
591	20231124	094800	846766480	4405	4405	4405	4400	806
592	20231124	094700	843219455	4405	4405	4405	4405	408
593	20231124	094600	841422215	4405	4395	4405	4395	579
594	20231124	094500	838874200	4395	4395	4400	4395	898
595	20231124	094400	834925530	4395	4390	4400	4390	1464
596	20231124	094300	828490040	4395	4395	4395	4395	742
597	20231124	094200	825228950	4395	4395	4395	4395	135
598	20231124	094100	824635625	4390	4390	4395	4385	1302
599	20231124	094000	818924060	4390	4395	4395	4390	1353
600	20231124	093900	812984365	4395	4390	4395	4390	113
601	20231124	093800	812488060	4390	4390	4390	4390	182
602	20231124	093700	811689080	4385	4380	4385	4375	1202
603	20231124	093600	806425010	4375	4380	4380	4375	333
604	20231124	093500	804967565	4380	4375	4385	4375	685
605	20231124	093400	801967215	4385	4385	4385	4370	2211
606	20231124	093300	792298955	4380	4375	4380	4370	863
607	20231124	093200	788524395	4375	4385	4385	4365	2164
608	20231124	093100	779062700	4365	4380	4380	4365	3477
609	20231124	093000	763859290	4385	4380	4385	4375	715
610	20231124	092900	760728340	4380	4375	4380	4360	4526
611	20231124	092800	740963210	4375	4385	4385	4365	2512
612	20231124	092700	729972905	4375	4380	4390	4355	12893
613	20231124	092600	673637880	4365	4380	4380	4365	714
614	20231124	092500	670520045	4380	4385	4390	4360	6253
615	20231124	092400	643211660	4385	4375	4385	4365	9395
616	20231124	092300	602149025	4380	4400	4405	4380	11048
617	20231124	092200	553683165	4405	4400	4405	4400	636
618	20231124	092100	550884490	4400	4400	4405	4400	1158
619	20231124	092000	545788875	4405	4400	4405	4400	725
620	20231124	091900	542597880	4400	4405	4405	4400	1711
621	20231124	091800	535061455	4410	4400	4415	4400	2066
622	20231124	091700	525947820	4395	4400	4410	4395	4159
623	20231124	091600	507646295	4400	4395	4400	4390	894
624	20231124	091500	503718135	4395	4390	4400	4380	2625
625	20231124	091400	492181605	4385	4380	4385	4375	1176
626	20231124	091300	487030480	4380	4385	4385	4380	852
627	20231124	091200	483294835	4385	4385	4395	4380	2788
628	20231124	091100	471063320	4385	4395	4395	4385	123
629	20231124	091000	470522745	4380	4375	4395	4360	4234
630	20231124	090900	452035940	4375	4390	4390	4375	8508
631	20231124	090800	414778960	4390	4390	4395	4385	1652
632	20231124	090700	407527430	4390	4400	4400	4390	1533
633	20231124	090600	400788540	4400	4375	4400	4375	3690
634	20231124	090500	384592510	4380	4385	4385	4375	1791
635	20231124	090400	376744260	4395	4380	4405	4380	9496
636	20231124	090300	334969580	4360	4360	4375	4350	8064
637	20231124	090200	299789490	4360	4360	4385	4360	4883
638	20231124	090100	278432920	4360	4375	4380	4340	9048
639	20231124	090000	238998370	4375	4350	4375	4305	55017