KissMeData/089030/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	194500	4467026960	9750	9750	9750	9750	5228
3	20231122	194400	4467026960	9750	9750	9750	9750	0
4	20231122	194300	4467026960	9750	9750	9750	9750	0
5	20231122	194200	4467026960	9750	9750	9750	9750	0
6	20231122	194100	4467026960	9750	9750	9750	9750	0
7	20231122	194000	4467026960	9750	9750	9750	9750	0
8	20231122	193900	4467026960	9750	9750	9750	9750	0
9	20231122	193800	4467026960	9750	9750	9750	9750	0
10	20231122	193700	4467026960	9750	9750	9750	9750	0
11	20231122	193600	4467026960	9750	9750	9750	9750	0
12	20231122	193500	4467026960	9750	9750	9750	9750	0
13	20231122	193400	4467026960	9750	9750	9750	9750	0
14	20231122	193300	4467026960	9750	9750	9750	9750	0
15	20231122	193200	4467026960	9750	9750	9750	9750	0
16	20231122	193100	4467026960	9750	9750	9750	9750	0
17	20231122	193000	4467026960	9750	9750	9750	9750	0
18	20231122	192900	4467026960	9750	9750	9750	9750	0
19	20231122	192800	4467026960	9750	9750	9750	9750	0
20	20231122	192700	4467026960	9750	9750	9750	9750	0
21	20231122	192600	4467026960	9750	9750	9750	9750	0
22	20231122	192500	4467026960	9750	9750	9750	9750	0
23	20231122	192400	4467026960	9750	9750	9750	9750	0
24	20231122	192300	4467026960	9750	9750	9750	9750	0
25	20231122	192200	4467026960	9750	9750	9750	9750	0
26	20231122	192100	4467026960	9750	9750	9750	9750	0
27	20231122	192000	4467026960	9750	9750	9750	9750	0
28	20231122	191900	4467026960	9750	9750	9750	9750	0
29	20231122	191800	4467026960	9750	9750	9750	9750	0
30	20231122	191700	4467026960	9750	9750	9750	9750	0
31	20231122	191600	4467026960	9750	9750	9750	9750	0
32	20231122	191500	4467026960	9750	9750	9750	9750	5228
33	20231122	191400	4467026960	9750	9750	9750	9750	0
34	20231122	191300	4467026960	9750	9750	9750	9750	0
35	20231122	191200	4467026960	9750	9750	9750	9750	0
36	20231122	191100	4467026960	9750	9750	9750	9750	0
37	20231122	191000	4467026960	9750	9750	9750	9750	0
38	20231122	190900	4467026960	9750	9750	9750	9750	0
39	20231122	190800	4467026960	9750	9750	9750	9750	0
40	20231122	190700	4467026960	9750	9750	9750	9750	0
41	20231122	190600	4467026960	9750	9750	9750	9750	0
42	20231122	190500	4467026960	9750	9750	9750	9750	0
43	20231122	190400	4467026960	9750	9750	9750	9750	0
44	20231122	190300	4467026960	9750	9750	9750	9750	0
45	20231122	190200	4467026960	9750	9750	9750	9750	0
46	20231122	190100	4467026960	9750	9750	9750	9750	0
47	20231122	190000	4467026960	9750	9750	9750	9750	0
48	20231122	185900	4467026960	9750	9750	9750	9750	0
49	20231122	185800	4467026960	9750	9750	9750	9750	0
50	20231122	185700	4467026960	9750	9750	9750	9750	0
51	20231122	185600	4467026960	9750	9750	9750	9750	0
52	20231122	185500	4467026960	9750	9750	9750	9750	0
53	20231122	185400	4467026960	9750	9750	9750	9750	0
54	20231122	185300	4467026960	9750	9750	9750	9750	0
55	20231122	185200	4467026960	9750	9750	9750	9750	0
56	20231122	185100	4467026960	9750	9750	9750	9750	0
57	20231122	185000	4467026960	9750	9750	9750	9750	0
58	20231122	184900	4467026960	9750	9750	9750	9750	0
59	20231122	184800	4467026960	9750	9750	9750	9750	0
60	20231122	184700	4467026960	9750	9750	9750	9750	0
61	20231122	184600	4467026960	9750	9750	9750	9750	0
62	20231122	184500	4467026960	9750	9750	9750	9750	5228
63	20231122	184400	4467026960	9750	9750	9750	9750	0
64	20231122	184300	4467026960	9750	9750	9750	9750	0
65	20231122	184200	4467026960	9750	9750	9750	9750	0
66	20231122	184100	4467026960	9750	9750	9750	9750	0
67	20231122	184000	4467026960	9750	9750	9750	9750	0
68	20231122	183900	4467026960	9750	9750	9750	9750	0
69	20231122	183800	4467026960	9750	9750	9750	9750	0
70	20231122	183700	4467026960	9750	9750	9750	9750	0
71	20231122	183600	4467026960	9750	9750	9750	9750	0
72	20231122	183500	4467026960	9750	9750	9750	9750	0
73	20231122	183400	4467026960	9750	9750	9750	9750	0
74	20231122	183300	4467026960	9750	9750	9750	9750	0
75	20231122	183200	4467026960	9750	9750	9750	9750	0
76	20231122	183100	4467026960	9750	9750	9750	9750	0
77	20231122	183000	4467026960	9750	9750	9750	9750	0
78	20231122	182900	4467026960	9750	9750	9750	9750	0
79	20231122	182800	4467026960	9750	9750	9750	9750	0
80	20231122	182700	4467026960	9750	9750	9750	9750	0
81	20231122	182600	4467026960	9750	9750	9750	9750	0
82	20231122	182500	4467026960	9750	9750	9750	9750	0
83	20231122	182400	4467026960	9750	9750	9750	9750	0
84	20231122	182300	4467026960	9750	9750	9750	9750	0
85	20231122	182200	4467026960	9750	9750	9750	9750	0
86	20231122	182100	4467026960	9750	9750	9750	9750	0
87	20231122	182000	4467026960	9750	9750	9750	9750	0
88	20231122	181900	4467026960	9750	9750	9750	9750	0
89	20231122	181800	4467026960	9750	9750	9750	9750	0
90	20231122	181700	4467026960	9750	9750	9750	9750	0
91	20231122	181600	4467026960	9750	9750	9750	9750	0
92	20231122	181500	4467026960	9750	9750	9750	9750	5228
93	20231122	181400	4467026960	9750	9750	9750	9750	0
94	20231122	181300	4467026960	9750	9750	9750	9750	0
95	20231122	181200	4467026960	9750	9750	9750	9750	0
96	20231122	181100	4467026960	9750	9750	9750	9750	0
97	20231122	181000	4467026960	9750	9750	9750	9750	0
98	20231122	180900	4467026960	9750	9750	9750	9750	0
99	20231122	180800	4467026960	9750	9750	9750	9750	0
100	20231122	180700	4467026960	9750	9750	9750	9750	0
101	20231122	180600	4467026960	9750	9750	9750	9750	0
102	20231122	180500	4467026960	9750	9750	9750	9750	0
103	20231122	180400	4467026960	9750	9750	9750	9750	0
104	20231122	180300	4467026960	9750	9750	9750	9750	0
105	20231122	180200	4467026960	9750	9750	9750	9750	0
106	20231122	180100	4467026960	9750	9750	9750	9750	0
107	20231122	180000	4467026960	9750	9750	9750	9750	0
108	20231122	175900	4467026960	9750	9750	9750	9750	0
109	20231122	175800	4467026960	9750	9750	9750	9750	0
110	20231122	175700	4467026960	9750	9750	9750	9750	0
111	20231122	175600	4467026960	9750	9750	9750	9750	0
112	20231122	175500	4467026960	9750	9750	9750	9750	0
113	20231122	175400	4467026960	9750	9750	9750	9750	0
114	20231122	175300	4467026960	9750	9750	9750	9750	0
115	20231122	175200	4467026960	9750	9750	9750	9750	0
116	20231122	175100	4467026960	9750	9750	9750	9750	0
117	20231122	175000	4467026960	9750	9750	9750	9750	0
118	20231122	174900	4467026960	9750	9750	9750	9750	0
119	20231122	174800	4467026960	9750	9750	9750	9750	0
120	20231122	174700	4467026960	9750	9750	9750	9750	0
121	20231122	174600	4467026960	9750	9750	9750	9750	0
122	20231122	174500	4467026960	9750	9750	9750	9750	5228
123	20231122	174400	4467026960	9750	9750	9750	9750	0
124	20231122	174300	4467026960	9750	9750	9750	9750	0
125	20231122	174200	4467026960	9750	9750	9750	9750	0
126	20231122	174100	4467026960	9750	9750	9750	9750	0
127	20231122	174000	4467026960	9750	9750	9750	9750	0
128	20231122	173900	4467026960	9750	9750	9750	9750	0
129	20231122	173800	4467026960	9750	9750	9750	9750	0
130	20231122	173700	4467026960	9750	9750	9750	9750	0
131	20231122	173600	4467026960	9750	9750	9750	9750	0
132	20231122	173500	4467026960	9750	9750	9750	9750	0
133	20231122	173400	4467026960	9750	9750	9750	9750	0
134	20231122	173300	4467026960	9750	9750	9750	9750	0
135	20231122	173200	4467026960	9750	9750	9750	9750	0
136	20231122	173100	4467026960	9750	9750	9750	9750	0
137	20231122	173000	4467026960	9750	9750	9750	9750	0
138	20231122	172900	4467026960	9750	9750	9750	9750	0
139	20231122	172800	4467026960	9750	9750	9750	9750	0
140	20231122	172700	4467026960	9750	9750	9750	9750	0
141	20231122	172600	4467026960	9750	9750	9750	9750	0
142	20231122	172500	4467026960	9750	9750	9750	9750	0
143	20231122	172400	4467026960	9750	9750	9750	9750	0
144	20231122	172300	4467026960	9750	9750	9750	9750	0
145	20231122	172200	4467026960	9750	9750	9750	9750	0
146	20231122	172100	4467026960	9750	9750	9750	9750	0
147	20231122	172000	4467026960	9750	9750	9750	9750	0
148	20231122	171900	4467026960	9750	9750	9750	9750	0
149	20231122	171800	4467026960	9750	9750	9750	9750	0
150	20231122	171700	4467026960	9750	9750	9750	9750	0
151	20231122	171600	4467026960	9750	9750	9750	9750	0
152	20231122	171500	4467026960	9750	9750	9750	9750	5228
153	20231122	171400	4467026960	9750	9750	9750	9750	0
154	20231122	171300	4467026960	9750	9750	9750	9750	0
155	20231122	171200	4467026960	9750	9750	9750	9750	0
156	20231122	171100	4467026960	9750	9750	9750	9750	0
157	20231122	171000	4467026960	9750	9750	9750	9750	0
158	20231122	170900	4467026960	9750	9750	9750	9750	0
159	20231122	170800	4467026960	9750	9750	9750	9750	0
160	20231122	170700	4467026960	9750	9750	9750	9750	0
161	20231122	170600	4467026960	9750	9750	9750	9750	0
162	20231122	170500	4467026960	9750	9750	9750	9750	0
163	20231122	170400	4467026960	9750	9750	9750	9750	0
164	20231122	170300	4467026960	9750	9750	9750	9750	0
165	20231122	170200	4467026960	9750	9750	9750	9750	0
166	20231122	170100	4467026960	9750	9750	9750	9750	0
167	20231122	170000	4467026960	9750	9750	9750	9750	0
168	20231122	165900	4467026960	9750	9750	9750	9750	0
169	20231122	165800	4467026960	9750	9750	9750	9750	0
170	20231122	165700	4467026960	9750	9750	9750	9750	0
171	20231122	165600	4467026960	9750	9750	9750	9750	0
172	20231122	165500	4467026960	9750	9750	9750	9750	0
173	20231122	165400	4467026960	9750	9750	9750	9750	0
174	20231122	165300	4467026960	9750	9750	9750	9750	0
175	20231122	165200	4467026960	9750	9750	9750	9750	0
176	20231122	165100	4467026960	9750	9750	9750	9750	0
177	20231122	165000	4467026960	9750	9750	9750	9750	0
178	20231122	164900	4467026960	9750	9750	9750	9750	0
179	20231122	164800	4467026960	9750	9750	9750	9750	0
180	20231122	164700	4467026960	9750	9750	9750	9750	0
181	20231122	164600	4467026960	9750	9750	9750	9750	0
182	20231122	164500	4467026960	9750	9750	9750	9750	5228
183	20231122	164400	4467026960	9750	9750	9750	9750	0
184	20231122	164300	4467026960	9750	9750	9750	9750	0
185	20231122	164200	4467026960	9750	9750	9750	9750	0
186	20231122	164100	4467026960	9750	9750	9750	9750	0
187	20231122	164000	4467026960	9750	9750	9750	9750	0
188	20231122	163900	4467026960	9750	9750	9750	9750	0
189	20231122	163800	4467026960	9750	9750	9750	9750	0
190	20231122	163700	4467026960	9750	9750	9750	9750	0
191	20231122	163600	4467026960	9750	9750	9750	9750	0
192	20231122	163500	4467026960	9750	9750	9750	9750	0
193	20231122	163400	4467026960	9750	9750	9750	9750	0
194	20231122	163300	4467026960	9750	9750	9750	9750	0
195	20231122	163200	4467026960	9750	9750	9750	9750	0
196	20231122	163100	4467026960	9750	9750	9750	9750	0
197	20231122	163000	4467026960	9750	9750	9750	9750	0
198	20231122	162900	4467026960	9750	9750	9750	9750	0
199	20231122	162800	4467026960	9750	9750	9750	9750	0
200	20231122	162700	4467026960	9750	9750	9750	9750	0
201	20231122	162600	4467026960	9750	9750	9750	9750	0
202	20231122	162500	4467026960	9750	9750	9750	9750	0
203	20231122	162400	4467026960	9750	9750	9750	9750	0
204	20231122	162300	4467026960	9750	9750	9750	9750	0
205	20231122	162200	4467026960	9750	9750	9750	9750	0
206	20231122	162100	4467026960	9750	9750	9750	9750	0
207	20231122	162000	4467026960	9750	9750	9750	9750	0
208	20231122	161900	4467026960	9750	9750	9750	9750	0
209	20231122	161800	4467026960	9750	9750	9750	9750	0
210	20231122	161700	4467026960	9750	9750	9750	9750	0
211	20231122	161600	4467026960	9750	9750	9750	9750	0
212	20231122	161500	4467026960	9750	9750	9750	9750	5228
213	20231122	161400	4467026960	9750	9750	9750	9750	0
214	20231122	161300	4467026960	9750	9750	9750	9750	0
215	20231122	161200	4467026960	9750	9750	9750	9750	0
216	20231122	161100	4467026960	9750	9750	9750	9750	0
217	20231122	161000	4467026960	9750	9750	9750	9750	0
218	20231122	160900	4467026960	9750	9750	9750	9750	0
219	20231122	160800	4467026960	9750	9750	9750	9750	0
220	20231122	160700	4467026960	9750	9750	9750	9750	0
221	20231122	160600	4467026960	9750	9750	9750	9750	0
222	20231122	160500	4467026960	9750	9750	9750	9750	0
223	20231122	160400	4467026960	9750	9750	9750	9750	0
224	20231122	160300	4467026960	9750	9750	9750	9750	0
225	20231122	160200	4467026960	9750	9750	9750	9750	0
226	20231122	160100	4467026960	9750	9750	9750	9750	0
227	20231122	160000	4467026960	9750	9750	9750	9750	0
228	20231122	155900	4467026960	9750	9750	9750	9750	0
229	20231122	155800	4467026960	9750	9750	9750	9750	0
230	20231122	155700	4467026960	9750	9750	9750	9750	0
231	20231122	155600	4467026960	9750	9750	9750	9750	0
232	20231122	155500	4467026960	9750	9750	9750	9750	0
233	20231122	155400	4467026960	9750	9750	9750	9750	0
234	20231122	155300	4467026960	9750	9750	9750	9750	0
235	20231122	155200	4467026960	9750	9750	9750	9750	0
236	20231122	155100	4467026960	9750	9750	9750	9750	0
237	20231122	155000	4467026960	9750	9750	9750	9750	0
238	20231122	154900	4467026960	9750	9750	9750	9750	0
239	20231122	154800	4467026960	9750	9750	9750	9750	0
240	20231122	154700	4467026960	9750	9750	9750	9750	0
241	20231122	154600	4467026960	9750	9750	9750	9750	0
242	20231122	154500	4467026960	9750	9750	9750	9750	5228
243	20231122	154400	4467026960	9750	9750	9750	9750	0
244	20231122	154300	4467026960	9750	9750	9750	9750	0
245	20231122	154200	4467026960	9750	9750	9750	9750	0
246	20231122	154100	4467026960	9750	9750	9750	9750	0
247	20231122	154000	4467026960	9750	9750	9750	9750	0
248	20231122	153900	4467026960	9750	9750	9750	9750	0
249	20231122	153800	4467026960	9750	9750	9750	9750	0
250	20231122	153700	4467026960	9750	9750	9750	9750	0
251	20231122	153600	4467026960	9750	9750	9750	9750	0
252	20231122	153500	4467026960	9750	9750	9750	9750	0
253	20231122	153400	4467026960	9750	9750	9750	9750	0
254	20231122	153300	4467026960	9750	9750	9750	9750	0
255	20231122	153200	4467026960	9750	9750	9750	9750	0
256	20231122	153100	4467026960	9750	9750	9750	9750	0
257	20231122	153000	4467026960	9750	9750	9750	9750	5228
258	20231122	152900	4416053960	9700	9700	9700	9700	0
259	20231122	152800	4416053960	9700	9700	9700	9700	0
260	20231122	152700	4416053960	9700	9700	9700	9700	0
261	20231122	152600	4416053960	9700	9700	9700	9700	0
262	20231122	152500	4416053960	9700	9700	9700	9700	0
263	20231122	152400	4416053960	9700	9700	9700	9700	0
264	20231122	152300	4416053960	9700	9700	9700	9700	0
265	20231122	152200	4416053960	9700	9700	9700	9700	0
266	20231122	152100	4416053960	9700	9700	9700	9700	0
267	20231122	152000	4416053960	9700	9700	9700	9700	0
268	20231122	151900	4416053960	9700	9720	9720	9690	2785
269	20231122	151800	4389036560	9720	9720	9720	9710	166
270	20231122	151700	4387423390	9700	9710	9720	9700	2257
271	20231122	151600	4365510640	9710	9700	9710	9680	2065
272	20231122	151500	4345497830	9700	9730	9730	9700	2027
273	20231122	151400	4325795780	9730	9740	9740	9730	156
274	20231122	151300	4324276550	9740	9720	9740	9710	2517
275	20231122	151200	4299800130	9710	9710	9720	9700	651
276	20231122	151100	4293479940	9720	9720	9730	9720	599
277	20231122	151000	4287657640	9720	9720	9730	9720	324
278	20231122	150900	4284507920	9730	9730	9730	9720	2034
279	20231122	150800	4264736580	9730	9740	9740	9730	498
280	20231122	150700	4259890550	9740	9730	9740	9730	58
281	20231122	150600	4259325710	9740	9750	9750	9720	1402
282	20231122	150500	4245684340	9760	9750	9760	9750	5232
283	20231122	150400	4194671010	9750	9730	9750	9720	4213
284	20231122	150300	4153654940	9740	9730	9740	9730	536
285	20231122	150200	4148439450	9740	9770	9770	9730	6410
286	20231122	150100	4086009090	9770	9760	9770	9760	548
287	20231122	150000	4080660290	9760	9770	9770	9750	869
288	20231122	145900	4072180000	9770	9790	9790	9770	1046
289	20231122	145800	4061951250	9780	9790	9800	9780	452
290	20231122	145700	4057524250	9800	9800	9820	9800	3585
291	20231122	145600	4022387610	9800	9800	9810	9800	1211
292	20231122	145500	4010512110	9800	9820	9820	9800	1145
293	20231122	145400	3999285670	9810	9810	9820	9810	438
294	20231122	145300	3994988430	9810	9820	9820	9810	437
295	20231122	145200	3990699880	9820	9820	9830	9820	920
296	20231122	145100	3981663180	9830	9820	9830	9820	1095
297	20231122	145000	3970903990	9830	9840	9840	9830	4115
298	20231122	144900	3930451930	9840	9830	9840	9830	6398
299	20231122	144800	3867557400	9830	9840	9840	9830	3029
300	20231122	144700	3837780320	9830	9840	9840	9830	110
301	20231122	144600	3836698520	9830	9830	9830	9830	252
302	20231122	144500	3834221360	9830	9840	9840	9830	3509
303	20231122	144400	3799723700	9840	9830	9840	9830	215
304	20231122	144300	3797609070	9840	9840	9840	9830	28
305	20231122	144200	3797333620	9840	9840	9840	9840	648
306	20231122	144100	3790957300	9850	9850	9850	9850	0
307	20231122	144000	3790957300	9850	9840	9850	9840	2227
308	20231122	143900	3769042230	9840	9830	9840	9830	158
309	20231122	143800	3767489020	9830	9830	9840	9830	663
310	20231122	143700	3760967730	9830	9830	9830	9830	599
311	20231122	143600	3755079560	9830	9840	9840	9830	580
312	20231122	143500	3749374130	9830	9830	9830	9830	287
313	20231122	143400	3746552920	9830	9840	9840	9830	227
314	20231122	143300	3744320750	9840	9830	9840	9830	693
315	20231122	143200	3737504560	9830	9830	9830	9830	10
316	20231122	143100	3737406260	9830	9840	9840	9830	2584
317	20231122	143000	3711980010	9830	9840	9840	9830	499
318	20231122	142900	3707072500	9830	9840	9840	9830	127
319	20231122	142800	3705823090	9840	9830	9840	9830	1297
320	20231122	142700	3693062680	9840	9830	9840	9830	858
321	20231122	142600	3684628530	9830	9840	9840	9830	353
322	20231122	142500	3681155070	9840	9850	9850	9840	7152
323	20231122	142400	3610712100	9850	9850	9850	9850	428
324	20231122	142300	3606496300	9850	9850	9850	9850	11
325	20231122	142200	3606387950	9860	9860	9860	9850	403
326	20231122	142100	3602415370	9850	9850	9850	9850	347
327	20231122	142000	3598997420	9860	9860	9860	9860	1184
328	20231122	141900	3587323180	9860	9850	9860	9850	1688
329	20231122	141800	3570682440	9860	9860	9860	9850	566
330	20231122	141700	3565106710	9860	9850	9860	9850	1191
331	20231122	141600	3553364360	9860	9850	9860	9850	229
332	20231122	141500	3551107710	9870	9850	9870	9850	518
333	20231122	141400	3546002730	9850	9850	9860	9850	124
334	20231122	141300	3544781300	9850	9860	9860	9850	2103
335	20231122	141200	3524045740	9860	9870	9870	9860	455
336	20231122	141100	3519559390	9870	9860	9870	9860	1150
337	20231122	141000	3508209890	9860	9870	9870	9860	954
338	20231122	140900	3498796450	9860	9870	9870	9860	642
339	20231122	140800	3492460890	9870	9870	9880	9860	656
340	20231122	140700	3485986330	9870	9870	9870	9870	363
341	20231122	140600	3482403520	9860	9870	9880	9860	313
342	20231122	140500	3479314290	9880	9870	9880	9870	2924
343	20231122	140400	3450454090	9870	9830	9870	9830	3701
344	20231122	140300	3414014870	9830	9820	9830	9820	452
345	20231122	140200	3409572720	9830	9830	9830	9820	169
346	20231122	140100	3407912930	9830	9830	9830	9820	1125
347	20231122	140000	3396857550	9820	9830	9830	9820	1321
348	20231122	135900	3383872250	9840	9830	9840	9830	487
349	20231122	135800	3379081040	9830	9830	9830	9830	3129
350	20231122	135700	3348322970	9830	9840	9840	9820	1420
351	20231122	135600	3334361670	9840	9830	9840	9830	437
352	20231122	135500	3330064060	9830	9830	9830	9830	160
353	20231122	135400	3328491260	9830	9840	9840	9830	487
354	20231122	135300	3323700050	9830	9840	9840	9830	52
355	20231122	135200	3323188390	9840	9840	9850	9840	1177
356	20231122	135100	3311598550	9820	9820	9840	9820	2555
357	20231122	135000	3286500450	9820	9820	9830	9810	279
358	20231122	134900	3283761680	9830	9820	9830	9820	910
359	20231122	134800	3274823960	9810	9840	9840	9810	3392
360	20231122	134700	3241453280	9850	9850	9850	9850	401
361	20231122	134600	3237503430	9850	9840	9850	9840	198
362	20231122	134500	3235554090	9840	9830	9840	9830	3176
363	20231122	134400	3204312530	9820	9810	9820	9810	314
364	20231122	134300	3201231750	9810	9820	9820	9810	181
365	20231122	134200	3199455130	9830	9810	9830	9810	1346
366	20231122	134100	3186237250	9820	9820	9820	9820	153
367	20231122	134000	3184734790	9820	9820	9820	9820	718
368	20231122	133900	3177684030	9810	9820	9820	9810	226
369	20231122	133800	3175466420	9830	9830	9830	9830	11
370	20231122	133700	3175358290	9830	9820	9830	9820	2246
371	20231122	133600	3153282660	9820	9820	9820	9820	1355
372	20231122	133500	3139976560	9820	9820	9830	9820	922
373	20231122	133400	3130918510	9820	9820	9820	9820	231
374	20231122	133300	3128650090	9820	9820	9820	9820	263
375	20231122	133200	3126067430	9830	9820	9830	9820	598
376	20231122	133100	3120191070	9820	9840	9840	9820	963
377	20231122	133000	3110729880	9840	9820	9840	9820	909
378	20231122	132900	3101797360	9820	9820	9820	9820	95
379	20231122	132800	3100864460	9820	9820	9820	9820	1206
380	20231122	132700	3089021540	9830	9820	9830	9820	420
381	20231122	132600	3084893140	9820	9820	9820	9820	326
382	20231122	132500	3081691820	9840	9830	9840	9830	532
383	20231122	132400	3076462240	9830	9830	9830	9830	50
384	20231122	132300	3075970740	9830	9830	9830	9830	2430
385	20231122	132200	3052083840	9820	9830	9830	9820	700
386	20231122	132100	3045204600	9830	9840	9840	9830	4978
387	20231122	132000	2996250440	9840	9840	9850	9840	567
388	20231122	131900	2990667160	9840	9850	9850	9840	326
389	20231122	131800	2987458820	9850	9850	9850	9850	400
390	20231122	131700	2983518820	9840	9840	9840	9840	190
391	20231122	131600	2981649220	9840	9840	9840	9840	90
392	20231122	131500	2980763620	9850	9840	9850	9840	558
393	20231122	131400	2975268900	9850	9840	9850	9840	156
394	20231122	131300	2973733830	9850	9850	9850	9850	410
395	20231122	131200	2969695330	9840	9840	9840	9840	379
396	20231122	131100	2965965970	9850	9850	9850	9850	540
397	20231122	131000	2960646970	9850	9830	9850	9830	717
398	20231122	130900	2953588040	9840	9840	9840	9840	40
399	20231122	130800	2953194440	9850	9830	9850	9830	682
400	20231122	130700	2946485780	9830	9830	9830	9830	106
401	20231122	130600	2945443800	9840	9820	9840	9820	453
402	20231122	130500	2940988560	9820	9820	9820	9820	88
403	20231122	130400	2940124400	9820	9820	9830	9820	3735
404	20231122	130300	2903436200	9810	9810	9820	9810	658
405	20231122	130200	2896977220	9810	9810	9810	9810	1304
406	20231122	130100	2884184980	9820	9810	9820	9810	656
407	20231122	130000	2877745620	9810	9810	9810	9810	57
408	20231122	125900	2877186450	9810	9810	9810	9810	172
409	20231122	125800	2875499130	9810	9810	9820	9810	500
410	20231122	125700	2870590130	9810	9820	9820	9810	173
411	20231122	125600	2868892800	9820	9820	9820	9810	831
412	20231122	125500	2860736270	9810	9810	9810	9810	6
413	20231122	125400	2860677410	9810	9820	9820	9810	980
414	20231122	125300	2851059610	9810	9810	9810	9810	604
415	20231122	125200	2845134370	9810	9810	9820	9810	309
416	20231122	125100	2842102830	9810	9820	9820	9810	541
417	20231122	125000	2836791620	9810	9810	9820	9810	692
418	20231122	124900	2830003000	9810	9820	9820	9810	1081
419	20231122	124800	2819396040	9820	9810	9820	9810	351
420	20231122	124700	2815949230	9820	9820	9820	9820	661
421	20231122	124600	2809458210	9820	9820	9830	9820	596
422	20231122	124500	2803601490	9820	9820	9830	9820	301
423	20231122	124400	2800645170	9830	9810	9830	9810	408
424	20231122	124300	2796637740	9810	9820	9820	9810	331
425	20231122	124200	2793389430	9820	9830	9830	9820	1162
426	20231122	124100	2781978580	9830	9820	9830	9820	794
427	20231122	124000	2774177500	9820	9820	9820	9820	1284
428	20231122	123900	2761568620	9820	9830	9840	9820	6342
429	20231122	123800	2699223120	9830	9830	9830	9830	89
430	20231122	123700	2698348250	9830	9840	9840	9830	265
431	20231122	123600	2695743100	9830	9830	9840	9830	852
432	20231122	123500	2687363900	9830	9830	9830	9830	2
433	20231122	123400	2687344240	9840	9830	9840	9830	560
434	20231122	123300	2681835340	9830	9830	9840	9830	336
435	20231122	123200	2678531800	9830	9840	9840	9830	256
436	20231122	123100	2676014470	9840	9840	9840	9830	458
437	20231122	123000	2671507770	9850	9850	9850	9850	399
438	20231122	122900	2667577620	9850	9840	9850	9840	811
439	20231122	122800	2659593380	9840	9840	9840	9840	298
440	20231122	122700	2656661060	9840	9840	9850	9840	489
441	20231122	122600	2651845300	9850	9850	9850	9850	344
442	20231122	122500	2648456900	9850	9850	9850	9850	2618
443	20231122	122400	2622669600	9860	9850	9860	9850	377
444	20231122	122300	2618955950	9850	9850	9850	9850	254
445	20231122	122200	2616454050	9850	9840	9860	9840	2105
446	20231122	122100	2595735360	9840	9840	9840	9840	184
447	20231122	122000	2593924800	9840	9850	9850	9840	501
448	20231122	121900	2588990960	9840	9840	9840	9840	171
449	20231122	121800	2587308320	9840	9840	9850	9840	239
450	20231122	121700	2584956040	9850	9850	9850	9840	428
451	20231122	121600	2580740280	9840	9840	9840	9840	254
452	20231122	121500	2578240920	9850	9840	9850	9840	721
453	20231122	121400	2571142080	9840	9850	9850	9840	308
454	20231122	121300	2568110000	9850	9850	9850	9850	0
455	20231122	121200	2568110000	9850	9840	9850	9840	667
456	20231122	121100	2561544440	9850	9850	9850	9850	0
457	20231122	121000	2561544440	9850	9830	9850	9830	644
458	20231122	120900	2555206440	9840	9840	9850	9830	565
459	20231122	120800	2549645400	9850	9850	9860	9850	441
460	20231122	120700	2545301530	9840	9840	9840	9840	227
461	20231122	120600	2543067850	9840	9840	9840	9840	0
462	20231122	120500	2543067850	9840	9830	9840	9830	535
463	20231122	120400	2537804280	9830	9830	9840	9830	486
464	20231122	120300	2533024970	9830	9830	9830	9830	571
465	20231122	120200	2527412040	9820	9830	9830	9820	414
466	20231122	120100	2523345370	9820	9820	9820	9820	322
467	20231122	120000	2520183330	9820	9810	9820	9810	745
468	20231122	115900	2512868590	9810	9810	9810	9810	361
469	20231122	115800	2509327180	9820	9810	9820	9810	495
470	20231122	115700	2504467230	9810	9820	9820	9810	300
471	20231122	115600	2501523380	9820	9830	9830	9820	441
472	20231122	115500	2497190060	9830	9830	9840	9830	578
473	20231122	115400	2491504260	9840	9840	9840	9840	1
474	20231122	115300	2491494420	9830	9820	9830	9820	484
475	20231122	115200	2486737220	9830	9840	9840	9830	642
476	20231122	115100	2480425590	9840	9820	9840	9820	496
477	20231122	115000	2475549980	9820	9820	9820	9820	214
478	20231122	114900	2473448500	9830	9840	9850	9820	314
479	20231122	114800	2470361700	9840	9830	9840	9830	466
480	20231122	114700	2465777380	9840	9850	9850	9840	305
481	20231122	114600	2462774280	9850	9850	9850	9850	368
482	20231122	114500	2459149480	9850	9850	9850	9850	815
483	20231122	114400	2451121730	9850	9850	9860	9850	276
484	20231122	114300	2448403120	9850	9870	9870	9850	649
485	20231122	114200	2441998720	9870	9860	9870	9860	1723
486	20231122	114100	2424995160	9860	9860	9860	9850	1255
487	20231122	114000	2412621390	9870	9860	9870	9860	91
488	20231122	113900	2411724120	9860	9860	9870	9860	478
489	20231122	113800	2407011020	9860	9860	9870	9850	3447
490	20231122	113700	2373024530	9860	9860	9860	9840	1276
491	20231122	113600	2360447660	9850	9830	9860	9830	504
492	20231122	113500	2355490500	9820	9840	9840	9820	97
493	20231122	113400	2354537820	9840	9820	9840	9820	900
494	20231122	113300	2345686490	9820	9830	9830	9820	246
495	20231122	113200	2343270470	9830	9830	9840	9830	158
496	20231122	113100	2341716300	9830	9810	9830	9810	677
497	20231122	113000	2335067970	9820	9820	9820	9820	50
498	20231122	112900	2334576970	9810	9800	9830	9800	736
499	20231122	112800	2327355470	9800	9800	9800	9800	0
500	20231122	112700	2327355470	9800	9810	9820	9800	1012
501	20231122	112600	2317430770	9810	9810	9810	9810	117
502	20231122	112500	2316283000	9810	9810	9820	9810	245
503	20231122	112400	2313879540	9810	9810	9820	9810	1090
504	20231122	112300	2303182440	9810	9810	9810	9810	1
505	20231122	112200	2303172630	9810	9810	9820	9810	450
506	20231122	112100	2298754130	9810	9810	9810	9810	283
507	20231122	112000	2295977900	9810	9820	9820	9810	1120
508	20231122	111900	2284989880	9820	9820	9830	9820	942
509	20231122	111800	2275737230	9820	9820	9820	9820	94
510	20231122	111700	2274814150	9830	9810	9830	9810	406
511	20231122	111600	2270824990	9810	9800	9810	9800	430
512	20231122	111500	2266608400	9810	9820	9830	9810	1917
513	20231122	111400	2247767630	9820	9800	9820	9800	614
514	20231122	111300	2241743510	9800	9800	9810	9800	3379
515	20231122	111200	2208626660	9790	9790	9800	9790	460
516	20231122	111100	2204121280	9790	9790	9790	9780	483
517	20231122	111000	2199392960	9790	9790	9800	9790	497
518	20231122	110900	2194525980	9780	9780	9780	9780	265
519	20231122	110800	2191934280	9780	9810	9810	9780	9245
520	20231122	110700	2101466680	9810	9800	9810	9800	571
521	20231122	110600	2095866880	9800	9800	9810	9800	1398
522	20231122	110500	2082166080	9800	9810	9810	9800	2100
523	20231122	110400	2061582080	9810	9810	9810	9800	182
524	20231122	110300	2059798000	9810	9810	9810	9810	1903
525	20231122	110200	2041129570	9820	9820	9820	9810	784
526	20231122	110100	2033434310	9820	9840	9840	9820	87
527	20231122	110000	2032578650	9830	9800	9840	9800	893
528	20231122	105900	2023814700	9800	9800	9810	9800	57
529	20231122	105800	2023256090	9800	9810	9820	9800	565
530	20231122	105700	2017712840	9800	9810	9810	9800	203
531	20231122	105600	2015723040	9810	9810	9820	9810	1154
532	20231122	105500	2004402010	9820	9810	9820	9810	1066
533	20231122	105400	1993940550	9810	9810	9810	9810	928
534	20231122	105300	1984836870	9800	9810	9810	9800	484
535	20231122	105200	1980089670	9800	9800	9800	9800	134
536	20231122	105100	1978776470	9800	9800	9810	9800	1360
537	20231122	105000	1965447390	9800	9790	9800	9790	578
538	20231122	104900	1959785990	9790	9820	9820	9790	685
539	20231122	104800	1953073130	9820	9800	9840	9800	1149
540	20231122	104700	1941790740	9800	9810	9810	9800	22
541	20231122	104600	1941574940	9800	9790	9800	9790	877
542	20231122	104500	1932980390	9790	9780	9790	9780	791
543	20231122	104400	1925239190	9780	9780	9780	9780	259
544	20231122	104300	1922706170	9780	9790	9800	9780	1815
545	20231122	104200	1904934980	9790	9800	9800	9790	59
546	20231122	104100	1904356880	9800	9820	9820	9800	321
547	20231122	104000	1901208600	9810	9780	9810	9780	1298
548	20231122	103900	1888499670	9770	9780	9780	9770	465
549	20231122	103800	1883954250	9790	9780	9790	9780	71
550	20231122	103700	1883259820	9780	9790	9790	9780	285
551	20231122	103600	1880471920	9780	9780	9790	9770	466
552	20231122	103500	1875914630	9800	9800	9800	9800	100
553	20231122	103400	1874934630	9790	9780	9800	9780	400
554	20231122	103300	1871018890	9780	9790	9790	9770	1169
555	20231122	103200	1859580630	9790	9790	9790	9790	8
556	20231122	103100	1859502310	9790	9840	9840	9790	2337
557	20231122	103000	1836565720	9840	9870	9880	9840	721
558	20231122	102900	1829455100	9880	9890	9890	9870	941
559	20231122	102800	1820157020	9890	9880	9890	9880	3525
560	20231122	102700	1785304100	9880	9860	9880	9860	4181
561	20231122	102600	1744014070	9840	9810	9860	9810	1606
562	20231122	102500	1728212650	9810	9810	9810	9810	109
563	20231122	102400	1727143360	9810	9820	9820	9810	380
564	20231122	102300	1723414330	9810	9800	9810	9800	778
565	20231122	102200	1715784080	9810	9830	9830	9810	887
566	20231122	102100	1707078960	9820	9800	9850	9800	6404
567	20231122	102000	1644158130	9800	9810	9810	9800	3771
568	20231122	101900	1607166150	9820	9830	9830	9820	4188
569	20231122	101800	1566039590	9830	9840	9840	9830	1506
570	20231122	101700	1551232910	9840	9840	9840	9830	580
571	20231122	101600	1545526900	9840	9850	9860	9840	3167
572	20231122	101500	1514335180	9860	9880	9880	9860	772
573	20231122	101400	1506717100	9880	9850	9880	9850	3932
574	20231122	101300	1467895430	9850	9850	9850	9840	1465
575	20231122	101200	1453466290	9860	9850	9870	9850	3894
576	20231122	101100	1415058260	9850	9820	9850	9820	1778
577	20231122	101000	1397556450	9830	9850	9850	9830	855
578	20231122	100900	1389149270	9850	9860	9870	9850	373
579	20231122	100800	1385474320	9860	9850	9860	9850	1385
580	20231122	100700	1371822210	9850	9850	9870	9840	4251
581	20231122	100600	1329924380	9840	9810	9840	9810	2204
582	20231122	100500	1308251810	9810	9810	9810	9810	221
583	20231122	100400	1306083800	9820	9820	9820	9820	194
584	20231122	100300	1304178720	9830	9820	9840	9820	984
585	20231122	100200	1294508220	9810	9810	9810	9810	952
586	20231122	100100	1285169100	9800	9800	9800	9800	554
587	20231122	100000	1279739900	9800	9800	9800	9800	299
588	20231122	095900	1276809700	9800	9810	9810	9800	502
589	20231122	095800	1271889620	9800	9800	9810	9800	360
590	20231122	095700	1268360080	9800	9800	9800	9800	348
591	20231122	095600	1264949680	9800	9820	9820	9800	5268
592	20231122	095500	1213259620	9820	9810	9820	9810	98
593	20231122	095400	1212298080	9830	9820	9840	9810	1509
594	20231122	095300	1197468670	9810	9780	9810	9770	3798
595	20231122	095200	1160332370	9780	9770	9780	9770	1396
596	20231122	095100	1146680480	9770	9770	9770	9770	525
597	20231122	095000	1141551230	9760	9760	9770	9760	368
598	20231122	094900	1137958460	9780	9800	9800	9780	8120
599	20231122	094800	1058486480	9800	9790	9800	9790	189
600	20231122	094700	1056635210	9790	9810	9810	9790	3032
601	20231122	094600	1026906490	9810	9820	9840	9810	1147
602	20231122	094500	1015635410	9820	9840	9840	9820	1690
603	20231122	094400	999036800	9840	9830	9840	9810	2587
604	20231122	094300	973613430	9830	9830	9850	9820	3566
605	20231122	094200	938556330	9840	9820	9840	9820	260
606	20231122	094100	936000760	9830	9830	9840	9830	975
607	20231122	094000	926416390	9830	9850	9850	9830	489
608	20231122	093900	921605340	9850	9790	9860	9790	4843
609	20231122	093800	873972810	9780	9770	9780	9770	699
610	20231122	093700	867138830	9780	9750	9780	9750	283
611	20231122	093600	864377220	9750	9750	9750	9740	1130
612	20231122	093500	853361890	9750	9750	9760	9740	626
613	20231122	093400	847258040	9750	9750	9770	9740	3001
614	20231122	093300	817991710	9750	9750	9750	9740	547
615	20231122	093200	812658880	9750	9750	9770	9750	1266
616	20231122	093100	800311130	9750	9720	9750	9720	6612
617	20231122	093000	735968450	9720	9700	9720	9700	3000
618	20231122	092900	706838480	9700	9690	9710	9670	790
619	20231122	092800	699184040	9690	9700	9710	9670	21377
620	20231122	092700	492413460	9700	9700	9700	9700	16
621	20231122	092600	492258260	9700	9700	9710	9700	554
622	20231122	092500	486884430	9710	9690	9710	9690	1194
623	20231122	092400	475304060	9700	9720	9720	9700	1103
624	20231122	092300	464593790	9710	9710	9710	9710	346
625	20231122	092200	461234130	9700	9700	9740	9700	3166
626	20231122	092100	430408630	9690	9670	9690	9670	1424
627	20231122	092000	416622760	9670	9730	9730	9670	2971
628	20231122	091900	387794900	9720	9690	9720	9690	259
629	20231122	091800	385280580	9690	9660	9690	9660	694
630	20231122	091700	378567360	9660	9660	9670	9660	547
631	20231122	091600	373283190	9660	9670	9680	9660	702
632	20231122	091500	366494620	9670	9680	9680	9670	321
633	20231122	091400	363390470	9680	9680	9680	9670	460
634	20231122	091300	358941800	9680	9670	9680	9670	280
635	20231122	091200	356234150	9670	9660	9680	9660	740
636	20231122	091100	349075550	9680	9670	9680	9660	1500
637	20231122	091000	334564880	9670	9660	9680	9660	899
638	20231122	090900	325871340	9660	9670	9670	9650	1779
639	20231122	090800	308686070	9670	9680	9690	9670	1049
640	20231122	090700	298535970	9690	9710	9710	9680	1768
641	20231122	090600	281400710	9710	9750	9750	9710	370
642	20231122	090500	277803830	9750	9730	9760	9710	4163
643	20231122	090400	237215380	9690	9660	9720	9660	4474
644	20231122	090300	193860670	9660	9660	9700	9660	838
645	20231122	090200	185749460	9660	9710	9710	9660	7518
646	20231122	090100	113051280	9710	9690	9710	9650	873
647	20231122	090000	104619160	9650	9730	9770	9650	10566