KissMeData/004830/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	184300	271035770210	9790	9790	9790	9790	193557
3	20231124	184200	271035770210	9790	9790	9790	9790	0
4	20231124	184100	271035770210	9790	9790	9790	9790	0
5	20231124	184000	271035770210	9790	9790	9790	9790	0
6	20231124	183900	271035770210	9790	9790	9790	9790	0
7	20231124	183800	271035770210	9790	9790	9790	9790	0
8	20231124	183700	271035770210	9790	9790	9790	9790	0
9	20231124	183600	271035770210	9790	9790	9790	9790	0
10	20231124	183500	271035770210	9790	9790	9790	9790	0
11	20231124	183400	271035770210	9790	9790	9790	9790	0
12	20231124	183300	271035770210	9790	9790	9790	9790	0
13	20231124	183200	271035770210	9790	9790	9790	9790	0
14	20231124	183100	271035770210	9790	9790	9790	9790	0
15	20231124	183000	271035770210	9790	9790	9790	9790	0
16	20231124	182900	271035770210	9790	9790	9790	9790	0
17	20231124	182800	271035770210	9790	9790	9790	9790	0
18	20231124	182700	271035770210	9790	9790	9790	9790	0
19	20231124	182600	271035770210	9790	9790	9790	9790	0
20	20231124	182500	271035770210	9790	9790	9790	9790	0
21	20231124	182400	271035770210	9790	9790	9790	9790	0
22	20231124	182300	271035770210	9790	9790	9790	9790	0
23	20231124	182200	271035770210	9790	9790	9790	9790	0
24	20231124	182100	271035770210	9790	9790	9790	9790	0
25	20231124	182000	271035770210	9790	9790	9790	9790	0
26	20231124	181900	271035770210	9790	9790	9790	9790	0
27	20231124	181800	271035770210	9790	9790	9790	9790	0
28	20231124	181700	271035770210	9790	9790	9790	9790	0
29	20231124	181600	271035770210	9790	9790	9790	9790	0
30	20231124	181500	271035770210	9790	9790	9790	9790	0
31	20231124	181400	271035770210	9790	9790	9790	9790	0
32	20231124	181300	271035770210	9790	9790	9790	9790	193557
33	20231124	181200	271035770210	9790	9790	9790	9790	0
34	20231124	181100	271035770210	9790	9790	9790	9790	0
35	20231124	181000	271035770210	9790	9790	9790	9790	0
36	20231124	180900	271035770210	9790	9790	9790	9790	0
37	20231124	180800	271035770210	9790	9790	9790	9790	0
38	20231124	180700	271035770210	9790	9790	9790	9790	0
39	20231124	180600	271035770210	9790	9790	9790	9790	0
40	20231124	180500	271035770210	9790	9790	9790	9790	0
41	20231124	180400	271035770210	9790	9790	9790	9790	0
42	20231124	180300	271035770210	9790	9790	9790	9790	0
43	20231124	180200	271035770210	9790	9790	9790	9790	0
44	20231124	180100	271035770210	9790	9790	9790	9790	0
45	20231124	180000	271035770210	9790	9790	9790	9790	0
46	20231124	175900	271035770210	9790	9790	9790	9790	0
47	20231124	175800	271035770210	9790	9790	9790	9790	0
48	20231124	175700	271035770210	9790	9790	9790	9790	0
49	20231124	175600	271035770210	9790	9790	9790	9790	0
50	20231124	175500	271035770210	9790	9790	9790	9790	0
51	20231124	175400	271035770210	9790	9790	9790	9790	0
52	20231124	175300	271035770210	9790	9790	9790	9790	0
53	20231124	175200	271035770210	9790	9790	9790	9790	0
54	20231124	175100	271035770210	9790	9790	9790	9790	0
55	20231124	175000	271035770210	9790	9790	9790	9790	0
56	20231124	174900	271035770210	9790	9790	9790	9790	0
57	20231124	174800	271035770210	9790	9790	9790	9790	0
58	20231124	174700	271035770210	9790	9790	9790	9790	0
59	20231124	174600	271035770210	9790	9790	9790	9790	0
60	20231124	174500	271035770210	9790	9790	9790	9790	0
61	20231124	174400	271035770210	9790	9790	9790	9790	0
62	20231124	174300	271035770210	9790	9790	9790	9790	193557
63	20231124	174200	271035770210	9790	9790	9790	9790	0
64	20231124	174100	271035770210	9790	9790	9790	9790	0
65	20231124	174000	271035770210	9790	9790	9790	9790	0
66	20231124	173900	271035770210	9790	9790	9790	9790	0
67	20231124	173800	271035770210	9790	9790	9790	9790	0
68	20231124	173700	271035770210	9790	9790	9790	9790	0
69	20231124	173600	271035770210	9790	9790	9790	9790	0
70	20231124	173500	271035770210	9790	9790	9790	9790	0
71	20231124	173400	271035770210	9790	9790	9790	9790	0
72	20231124	173300	271035770210	9790	9790	9790	9790	0
73	20231124	173200	271035770210	9790	9790	9790	9790	0
74	20231124	173100	271035770210	9790	9790	9790	9790	0
75	20231124	173000	271035770210	9790	9790	9790	9790	0
76	20231124	172900	271035770210	9790	9790	9790	9790	0
77	20231124	172800	271035770210	9790	9790	9790	9790	0
78	20231124	172700	271035770210	9790	9790	9790	9790	0
79	20231124	172600	271035770210	9790	9790	9790	9790	0
80	20231124	172500	271035770210	9790	9790	9790	9790	0
81	20231124	172400	271035770210	9790	9790	9790	9790	0
82	20231124	172300	271035770210	9790	9790	9790	9790	0
83	20231124	172200	271035770210	9790	9790	9790	9790	0
84	20231124	172100	271035770210	9790	9790	9790	9790	0
85	20231124	172000	271035770210	9790	9790	9790	9790	0
86	20231124	171900	271035770210	9790	9790	9790	9790	0
87	20231124	171800	271035770210	9790	9790	9790	9790	0
88	20231124	171700	271035770210	9790	9790	9790	9790	0
89	20231124	171600	271035770210	9790	9790	9790	9790	0
90	20231124	171500	271035770210	9790	9790	9790	9790	0
91	20231124	171400	271035770210	9790	9790	9790	9790	0
92	20231124	171300	271035770210	9790	9790	9790	9790	193557
93	20231124	171200	271035770210	9790	9790	9790	9790	0
94	20231124	171100	271035770210	9790	9790	9790	9790	0
95	20231124	171000	271035770210	9790	9790	9790	9790	0
96	20231124	170900	271035770210	9790	9790	9790	9790	0
97	20231124	170800	271035770210	9790	9790	9790	9790	0
98	20231124	170700	271035770210	9790	9790	9790	9790	0
99	20231124	170600	271035770210	9790	9790	9790	9790	0
100	20231124	170500	271035770210	9790	9790	9790	9790	0
101	20231124	170400	271035770210	9790	9790	9790	9790	0
102	20231124	170300	271035770210	9790	9790	9790	9790	0
103	20231124	170200	271035770210	9790	9790	9790	9790	0
104	20231124	170100	271035770210	9790	9790	9790	9790	0
105	20231124	170000	271035770210	9790	9790	9790	9790	0
106	20231124	165900	271035770210	9790	9790	9790	9790	0
107	20231124	165800	271035770210	9790	9790	9790	9790	0
108	20231124	165700	271035770210	9790	9790	9790	9790	0
109	20231124	165600	271035770210	9790	9790	9790	9790	0
110	20231124	165500	271035770210	9790	9790	9790	9790	0
111	20231124	165400	271035770210	9790	9790	9790	9790	0
112	20231124	165300	271035770210	9790	9790	9790	9790	0
113	20231124	165200	271035770210	9790	9790	9790	9790	0
114	20231124	165100	271035770210	9790	9790	9790	9790	0
115	20231124	165000	271035770210	9790	9790	9790	9790	0
116	20231124	164900	271035770210	9790	9790	9790	9790	0
117	20231124	164800	271035770210	9790	9790	9790	9790	0
118	20231124	164700	271035770210	9790	9790	9790	9790	0
119	20231124	164600	271035770210	9790	9790	9790	9790	0
120	20231124	164500	271035770210	9790	9790	9790	9790	0
121	20231124	164400	271035770210	9790	9790	9790	9790	0
122	20231124	164300	271035770210	9790	9790	9790	9790	193557
123	20231124	164200	271035770210	9790	9790	9790	9790	0
124	20231124	164100	271035770210	9790	9790	9790	9790	0
125	20231124	164000	271035770210	9790	9790	9790	9790	0
126	20231124	163900	271035770210	9790	9790	9790	9790	0
127	20231124	163800	271035770210	9790	9790	9790	9790	0
128	20231124	163700	271035770210	9790	9790	9790	9790	0
129	20231124	163600	271035770210	9790	9790	9790	9790	0
130	20231124	163500	271035770210	9790	9790	9790	9790	0
131	20231124	163400	271035770210	9790	9790	9790	9790	0
132	20231124	163300	271035770210	9790	9790	9790	9790	0
133	20231124	163200	271035770210	9790	9790	9790	9790	0
134	20231124	163100	271035770210	9790	9790	9790	9790	0
135	20231124	163000	271035770210	9790	9790	9790	9790	0
136	20231124	162900	271035770210	9790	9790	9790	9790	0
137	20231124	162800	271035770210	9790	9790	9790	9790	0
138	20231124	162700	271035770210	9790	9790	9790	9790	0
139	20231124	162600	271035770210	9790	9790	9790	9790	0
140	20231124	162500	271035770210	9790	9790	9790	9790	0
141	20231124	162400	271035770210	9790	9790	9790	9790	0
142	20231124	162300	271035770210	9790	9790	9790	9790	0
143	20231124	162200	271035770210	9790	9790	9790	9790	0
144	20231124	162100	271035770210	9790	9790	9790	9790	0
145	20231124	162000	271035770210	9790	9790	9790	9790	0
146	20231124	161900	271035770210	9790	9790	9790	9790	0
147	20231124	161800	271035770210	9790	9790	9790	9790	0
148	20231124	161700	271035770210	9790	9790	9790	9790	0
149	20231124	161600	271035770210	9790	9790	9790	9790	0
150	20231124	161500	271035770210	9790	9790	9790	9790	0
151	20231124	161400	271035770210	9790	9790	9790	9790	0
152	20231124	161300	271035770210	9790	9790	9790	9790	193557
153	20231124	161200	271035770210	9790	9790	9790	9790	0
154	20231124	161100	271035770210	9790	9790	9790	9790	0
155	20231124	161000	271035770210	9790	9790	9790	9790	0
156	20231124	160900	271035770210	9790	9790	9790	9790	0
157	20231124	160800	271035770210	9790	9790	9790	9790	0
158	20231124	160700	271035770210	9790	9790	9790	9790	0
159	20231124	160600	271035770210	9790	9790	9790	9790	0
160	20231124	160500	271035770210	9790	9790	9790	9790	0
161	20231124	160400	271035770210	9790	9790	9790	9790	0
162	20231124	160300	271035770210	9790	9790	9790	9790	0
163	20231124	160200	271035770210	9790	9790	9790	9790	0
164	20231124	160100	271035770210	9790	9790	9790	9790	0
165	20231124	160000	271035770210	9790	9790	9790	9790	0
166	20231124	155900	271035770210	9790	9790	9790	9790	0
167	20231124	155800	271035770210	9790	9790	9790	9790	0
168	20231124	155700	271035770210	9790	9790	9790	9790	0
169	20231124	155600	271035770210	9790	9790	9790	9790	0
170	20231124	155500	271035770210	9790	9790	9790	9790	0
171	20231124	155400	271035770210	9790	9790	9790	9790	0
172	20231124	155300	271035770210	9790	9790	9790	9790	0
173	20231124	155200	271035770210	9790	9790	9790	9790	0
174	20231124	155100	271035770210	9790	9790	9790	9790	0
175	20231124	155000	271035770210	9790	9790	9790	9790	0
176	20231124	154900	271035770210	9790	9790	9790	9790	0
177	20231124	154800	271035770210	9790	9790	9790	9790	0
178	20231124	154700	271035770210	9790	9790	9790	9790	0
179	20231124	154600	271035770210	9790	9790	9790	9790	0
180	20231124	154500	271035770210	9790	9790	9790	9790	0
181	20231124	154400	271035770210	9790	9790	9790	9790	0
182	20231124	154300	271035770210	9790	9790	9790	9790	193557
183	20231124	154200	271035770210	9790	9790	9790	9790	0
184	20231124	154100	271035770210	9790	9790	9790	9790	0
185	20231124	154000	271035770210	9790	9790	9790	9790	0
186	20231124	153900	271035770210	9790	9790	9790	9790	0
187	20231124	153800	271035770210	9790	9790	9790	9790	0
188	20231124	153700	271035770210	9790	9790	9790	9790	0
189	20231124	153600	271035770210	9790	9790	9790	9790	0
190	20231124	153500	271035770210	9790	9790	9790	9790	0
191	20231124	153400	271035770210	9790	9790	9790	9790	0
192	20231124	153300	271035770210	9790	9790	9790	9790	0
193	20231124	153200	271035770210	9790	9790	9790	9790	0
194	20231124	153100	271035770210	9790	9790	9790	9790	0
195	20231124	153000	271035770210	9790	9790	9790	9790	193557
196	20231124	152900	269140847180	9810	9810	9810	9810	0
197	20231124	152800	269140847180	9810	9810	9810	9810	0
198	20231124	152700	269140847180	9810	9810	9810	9810	0
199	20231124	152600	269140847180	9810	9810	9810	9810	0
200	20231124	152500	269140847180	9810	9810	9810	9810	0
201	20231124	152400	269140847180	9810	9810	9810	9810	0
202	20231124	152300	269140847180	9810	9810	9810	9810	0
203	20231124	152200	269140847180	9810	9810	9810	9810	0
204	20231124	152100	269140847180	9810	9810	9810	9810	0
205	20231124	152000	269140847180	9810	9810	9810	9810	0
206	20231124	151900	269140847180	9810	9630	9850	9620	160987
207	20231124	151800	267569876720	9620	9610	9630	9500	149879
208	20231124	151700	266135454370	9610	9840	9850	9590	166298
209	20231124	151600	264519529610	9840	9850	9870	9820	44488
210	20231124	151500	264081136340	9850	9850	9860	9830	32921
211	20231124	151400	263756813710	9840	9830	9850	9820	35426
212	20231124	151300	263408320580	9830	9880	9900	9800	60264
213	20231124	151200	262814852190	9860	9870	9880	9850	38685
214	20231124	151100	262433128450	9860	9860	9880	9840	33718
215	20231124	151000	262100550560	9850	9830	9870	9800	44797
216	20231124	150900	261660108510	9830	9830	9840	9790	46497
217	20231124	150800	261203816930	9830	9870	9880	9760	80679
218	20231124	150700	260411400490	9880	9880	9900	9860	35165
219	20231124	150600	260064186090	9880	9960	9960	9820	70886
220	20231124	150500	259363316870	9950	9990	10010	9940	138471
221	20231124	150400	257980489480	9990	9860	9990	9860	93816
222	20231124	150300	257048591180	9870	9870	9870	9840	17040
223	20231124	150200	256880649610	9860	9860	9870	9840	27431
224	20231124	150100	256610226930	9870	9870	9880	9850	19502
225	20231124	150000	256417807470	9880	9800	9890	9800	34810
226	20231124	145900	256074557620	9800	9860	9860	9760	65502
227	20231124	145800	255432331540	9860	9870	9890	9850	39442
228	20231124	145700	255043085350	9880	9820	9880	9820	60758
229	20231124	145600	254444575020	9830	9800	9830	9750	102440
230	20231124	145500	253442943070	9800	9890	9900	9790	101082
231	20231124	145400	252450450100	9880	9880	9930	9880	49718
232	20231124	145300	251957806570	9880	9900	9900	9840	83791
233	20231124	145200	251131585660	9900	9930	9940	9890	55008
234	20231124	145100	250586455260	9930	9970	9970	9930	28825
235	20231124	145000	250299696890	9960	9940	9970	9930	25207
236	20231124	144900	250049008820	9950	9940	9950	9900	36395
237	20231124	144800	249687727920	9940	9990	9990	9920	49639
238	20231124	144700	249193528970	9990	10000	10010	9980	32269
239	20231124	144600	248871095110	10000	10010	10020	9980	30749
240	20231124	144500	248563656790	10020	9950	10020	9940	59679
241	20231124	144400	247967965110	9960	9950	9960	9910	44361
242	20231124	144300	247527102680	9960	9990	9990	9940	33432
243	20231124	144200	247193953130	9990	9920	10000	9910	61751
244	20231124	144100	246579515720	9910	9920	9950	9880	61073
245	20231124	144000	245973361220	9920	10010	10010	9840	184843
246	20231124	143900	244140593610	10000	10030	10040	9960	163132
247	20231124	143800	242510039250	10040	10080	10100	10020	89348
248	20231124	143700	241612009270	10080	10100	10100	10070	43617
249	20231124	143600	241172523450	10100	10050	10110	10050	79818
250	20231124	143500	240366657670	10070	10040	10070	10030	54514
251	20231124	143400	239819309260	10050	10070	10090	10040	46696
252	20231124	143300	239349427680	10080	10090	10100	10040	47780
253	20231124	143200	238868331390	10090	10120	10120	10080	57634
254	20231124	143100	238286267420	10110	9990	10130	9970	164384
255	20231124	143000	236630925000	9990	10050	10050	9970	121216
256	20231124	142900	235416703200	10040	10070	10090	10030	94787
257	20231124	142800	234464117980	10060	10060	10100	10050	63502
258	20231124	142700	233824640040	10050	10110	10110	10050	69977
259	20231124	142600	233119786910	10110	10130	10150	10100	140119
260	20231124	142500	231701861830	10130	10060	10160	10050	201633
261	20231124	142400	229661777020	10060	10100	10100	10040	142341
262	20231124	142300	228228831150	10100	10170	10190	10080	306563
263	20231124	142200	225125887110	10160	10030	10170	10020	361628
264	20231124	142100	221473574880	10030	9840	10050	9840	463228
265	20231124	142000	216863117270	9840	9820	9860	9810	71000
266	20231124	141900	216164007880	9820	9870	9880	9810	112945
267	20231124	141800	215051383180	9860	9780	9870	9780	128177
268	20231124	141700	213789705340	9780	9810	9820	9760	65332
269	20231124	141600	213150269090	9820	9850	9860	9800	65448
270	20231124	141500	212507456960	9840	9860	9890	9840	136466
271	20231124	141400	211160441410	9840	9720	9890	9720	268927
272	20231124	141300	208515464590	9720	9700	9730	9660	45009
273	20231124	141200	208078977230	9700	9730	9740	9660	56597
274	20231124	141100	207529897530	9730	9720	9750	9710	38700
275	20231124	141000	207153482250	9730	9650	9740	9610	94078
276	20231124	140900	206242600510	9630	9740	9760	9600	153531
277	20231124	140800	204755421540	9760	9750	9770	9730	88597
278	20231124	140700	203891835450	9750	9810	9820	9750	66444
279	20231124	140600	203242915470	9820	9760	9830	9740	103665
280	20231124	140500	202228201210	9770	9820	9830	9730	163236
281	20231124	140400	200633096190	9820	9820	9880	9810	186034
282	20231124	140300	198802192360	9820	9770	9870	9770	204453
283	20231124	140200	196792813120	9770	9780	9870	9760	350058
284	20231124	140100	193353411420	9770	9720	9810	9710	452191
285	20231124	140000	188932831630	9720	9520	9740	9510	287910
286	20231124	135900	186158480080	9510	9460	9520	9450	47607
287	20231124	135800	185706870340	9450	9480	9480	9450	29516
288	20231124	135700	185427764080	9470	9480	9500	9460	56388
289	20231124	135600	184893583740	9480	9480	9540	9470	63973
290	20231124	135500	184285798550	9480	9510	9510	9470	49070
291	20231124	135400	183820144310	9510	9530	9540	9500	30465
292	20231124	135300	183530327720	9530	9530	9540	9510	32054
293	20231124	135200	183225069440	9520	9560	9560	9510	36287
294	20231124	135100	182879091970	9560	9560	9580	9540	21821
295	20231124	135000	182670422400	9560	9580	9590	9540	25795
296	20231124	134900	182423727920	9590	9560	9590	9540	47424
297	20231124	134800	181970295850	9550	9510	9560	9450	64822
298	20231124	134700	181355056650	9500	9610	9610	9500	89470
299	20231124	134600	180502395390	9600	9550	9620	9530	59620
300	20231124	134500	179931686350	9540	9530	9550	9510	41756
301	20231124	134400	179534171400	9530	9530	9550	9500	79383
302	20231124	134300	178778821600	9540	9590	9620	9500	135280
303	20231124	134200	177486602270	9590	9650	9650	9580	86565
304	20231124	134100	176653956000	9650	9580	9650	9560	53934
305	20231124	134000	176136630000	9580	9610	9620	9570	40503
306	20231124	133900	175748654330	9610	9620	9630	9580	94039
307	20231124	133800	174846038400	9620	9620	9660	9610	80058
308	20231124	133700	174074758110	9620	9660	9670	9600	90851
309	20231124	133600	173199528520	9660	9620	9660	9600	130872
310	20231124	133500	171939417790	9620	9600	9650	9580	124714
311	20231124	133400	170739663490	9610	9500	9650	9490	252803
312	20231124	133300	168313877740	9500	9490	9510	9450	76668
313	20231124	133200	167587480020	9490	9510	9530	9420	144842
314	20231124	133100	166215022630	9510	9510	9530	9470	87207
315	20231124	133000	165387225040	9520	9580	9580	9450	163007
316	20231124	132900	163838173340	9580	9540	9590	9530	121617
317	20231124	132800	162675572050	9570	9630	9660	9500	246628
318	20231124	132700	160316662740	9640	9620	9690	9600	111714
319	20231124	132600	159238309330	9640	9670	9670	9590	93148
320	20231124	132500	158340943150	9670	9610	9700	9590	175908
321	20231124	132400	156641375190	9610	9670	9720	9560	259941
322	20231124	132300	154133795430	9670	9710	9730	9610	202946
323	20231124	132200	152172869600	9720	9770	9800	9660	407940
324	20231124	132100	148211673940	9770	9460	9800	9450	623499
325	20231124	132000	142195569400	9450	9400	9500	9390	337399
326	20231124	131900	139004243550	9400	9320	9450	9310	331752
327	20231124	131800	135887522660	9330	9240	9450	9220	674306
328	20231124	131700	129582663710	9240	9090	9240	9020	318137
329	20231124	131600	126665841790	9080	8870	9100	8860	133816
330	20231124	131500	125460098190	8880	8890	8900	8850	12280
331	20231124	131400	125351136650	8900	8910	8910	8890	5210
332	20231124	131300	125304753360	8910	8900	8910	8900	4379
333	20231124	131200	125265748380	8890	8920	8920	8890	5514
334	20231124	131100	125216650090	8920	8930	8940	8900	1741
335	20231124	131000	125201121570	8940	8880	8940	8870	21607
336	20231124	130900	125009070630	8880	8880	8910	8860	9445
337	20231124	130800	124925235090	8870	8910	8920	8870	23188
338	20231124	130700	124719153950	8900	8930	8940	8900	12457
339	20231124	130600	124608024400	8930	8940	8950	8920	7583
340	20231124	130500	124540275130	8950	8930	8960	8930	6299
341	20231124	130400	124483902670	8940	8960	8960	8920	12043
342	20231124	130300	124376192420	8950	8920	8970	8920	29676
343	20231124	130200	124110488590	8920	8920	8920	8890	4810
344	20231124	130100	124067648090	8920	8930	8930	8910	7418
345	20231124	130000	124001536580	8930	8920	8940	8910	5694
346	20231124	125900	123950694280	8920	8900	8920	8880	6161
347	20231124	125800	123895921510	8890	8910	8930	8890	10592
348	20231124	125700	123801613010	8920	8920	8930	8910	3157
349	20231124	125600	123773443570	8920	8930	8940	8920	10563
350	20231124	125500	123679111860	8920	8920	8950	8900	6460
351	20231124	125400	123621496170	8920	8970	8980	8910	18817
352	20231124	125300	123452926780	8960	8910	8970	8910	25636
353	20231124	125200	123223586980	8910	8890	8910	8890	3596
354	20231124	125100	123191582690	8890	8880	8910	8880	8169
355	20231124	125000	123118921650	8890	8900	8900	8880	3549
356	20231124	124900	123087370330	8900	8900	8900	8890	5352
357	20231124	124800	123039757150	8910	8880	8910	8880	6001
358	20231124	124700	122986373210	8880	8890	8900	8880	3354
359	20231124	124600	122956548190	8890	8890	8900	8880	5623
360	20231124	124500	122906558970	8890	8890	8900	8890	1518
361	20231124	124400	122893061510	8890	8870	8900	8870	2009
362	20231124	124300	122875211880	8870	8880	8880	8870	4978
363	20231124	124200	122831048210	8880	8900	8920	8870	8110
364	20231124	124100	122759009970	8920	8910	8920	8880	8581
365	20231124	124000	122682613390	8920	8920	8930	8900	6174
366	20231124	123900	122627595620	8910	8930	8940	8910	5148
367	20231124	123800	122581676860	8930	8890	8940	8890	6740
368	20231124	123700	122521639330	8900	8960	8960	8890	22844
369	20231124	123600	122317796790	8950	8970	8980	8930	34550
370	20231124	123500	122008438120	8960	8950	8970	8940	29106
371	20231124	123400	121747619850	8950	8920	8960	8920	30775
372	20231124	123300	121472276430	8930	8870	8930	8870	20104
373	20231124	123200	121293332580	8870	8870	8880	8860	2599
374	20231124	123100	121270285200	8870	8850	8870	8850	2138
375	20231124	123000	121251351200	8860	8870	8880	8840	2778
376	20231124	122900	121226743700	8870	8860	8880	8850	2230
377	20231124	122800	121206975310	8850	8850	8860	8840	6559
378	20231124	122700	121148940920	8860	8870	8870	8850	5176
379	20231124	122600	121103080340	8890	8870	8890	8860	5750
380	20231124	122500	121052079760	8870	8890	8890	8870	1903
381	20231124	122400	121035173090	8890	8900	8900	8890	2974
382	20231124	122300	121008718020	8900	8910	8920	8900	8921
383	20231124	122200	120929271230	8910	8910	8920	8900	8222
384	20231124	122100	120856018820	8910	8870	8910	8860	12003
385	20231124	122000	120749254770	8860	8860	8870	8850	1286
386	20231124	121900	120737862820	8870	8870	8880	8860	1117
387	20231124	121800	120727953590	8870	8880	8890	8850	3708
388	20231124	121700	120695074540	8880	8870	8890	8870	6160
389	20231124	121600	120640378320	8860	8850	8900	8850	7694
390	20231124	121500	120572110450	8850	8870	8870	8850	2274
391	20231124	121400	120551952910	8870	8860	8880	8840	6086
392	20231124	121300	120498011990	8870	8860	8890	8850	9776
393	20231124	121200	120411287300	8850	8820	8870	8820	9220
394	20231124	121100	120329883320	8820	8830	8830	8820	5768
395	20231124	121000	120279003410	8820	8820	8830	8810	4202
396	20231124	120900	120241946410	8820	8830	8830	8810	13821
397	20231124	120800	120120088640	8830	8840	8840	8820	4889
398	20231124	120700	120076934650	8830	8840	8850	8830	4137
399	20231124	120600	120040366530	8840	8870	8880	8820	16601
400	20231124	120500	119893624570	8880	8890	8900	8870	4431
401	20231124	120400	119854233330	8900	8900	8910	8870	11672
402	20231124	120300	119750372410	8900	8860	8900	8860	7832
403	20231124	120200	119680781140	8860	8870	8870	8850	2006
404	20231124	120100	119663009050	8880	8840	8890	8820	14062
405	20231124	120000	119538655190	8830	8860	8860	8830	18239
406	20231124	115900	119377259520	8860	8870	8890	8850	11729
407	20231124	115800	119273337920	8880	8900	8910	8870	18729
408	20231124	115700	119106933270	8900	8900	8910	8900	7025
409	20231124	115600	119044402790	8900	8890	8910	8880	9068
410	20231124	115500	118963794730	8890	8900	8920	8890	13110
411	20231124	115400	118847155710	8900	8900	8920	8890	8082
412	20231124	115300	118775224020	8900	8910	8920	8890	14303
413	20231124	115200	118647875900	8920	8920	8930	8910	10950
414	20231124	115100	118550290260	8910	8930	8940	8910	10117
415	20231124	115000	118460035040	8950	8980	8990	8920	15579
416	20231124	114900	118320663430	8980	8980	8990	8960	12147
417	20231124	114800	118211655040	8980	8940	8980	8930	13759
418	20231124	114700	118088417670	8950	8940	8950	8930	9790
419	20231124	114600	118000934510	8930	8930	8940	8910	5670
420	20231124	114500	117950313270	8920	8920	8930	8900	24209
421	20231124	114400	117734607630	8920	8930	8940	8920	6961
422	20231124	114300	117672470840	8940	8930	8950	8920	12003
423	20231124	114200	117565250830	8920	8920	8930	8910	10451
424	20231124	114100	117472065600	8930	8930	8950	8920	20145
425	20231124	114000	117292066190	8940	8940	8950	8930	15564
426	20231124	113900	117152982070	8940	8950	8980	8930	23951
427	20231124	113800	116938500070	8940	8930	8950	8910	14468
428	20231124	113700	116809334410	8930	8950	8960	8910	24304
429	20231124	113600	116592261740	8960	8930	8980	8930	28233
430	20231124	113500	116339371920	8940	8980	9000	8910	57135
431	20231124	113400	115827881180	8980	9000	9050	8980	53405
432	20231124	113300	115347077690	9000	9070	9100	9000	138152
433	20231124	113200	114094842060	9080	8930	9080	8910	158556
434	20231124	113100	112664998300	8930	8850	8930	8840	63092
435	20231124	113000	112103834170	8850	8830	8860	8830	10295
436	20231124	112900	112012759610	8840	8830	8840	8810	4433
437	20231124	112800	111973651870	8830	8830	8840	8800	2257
438	20231124	112700	111953747490	8840	8830	8850	8810	12471
439	20231124	112600	111843564030	8840	8800	8840	8800	7464
440	20231124	112500	111777725290	8800	8800	8810	8790	6712
441	20231124	112400	111718669930	8790	8800	8800	8790	3409
442	20231124	112300	111688699700	8800	8790	8800	8780	8104
443	20231124	112200	111617503150	8790	8810	8820	8790	10824
444	20231124	112100	111522257340	8810	8800	8810	8800	1641
445	20231124	112000	111507813960	8810	8810	8810	8800	5764
446	20231124	111900	111457045340	8820	8810	8820	8810	2227
447	20231124	111800	111437411280	8820	8800	8820	8790	12036
448	20231124	111700	111331324170	8790	8790	8810	8780	6010
449	20231124	111600	111278451650	8790	8790	8800	8780	8517
450	20231124	111500	111203639150	8790	8810	8810	8780	13357
451	20231124	111400	111086128950	8810	8800	8820	8800	6846
452	20231124	111300	111025819360	8800	8820	8830	8800	8546
453	20231124	111200	110950508470	8820	8820	8830	8810	5436
454	20231124	111100	110902566280	8820	8810	8820	8800	4276
455	20231124	111000	110864899380	8810	8810	8830	8800	13742
456	20231124	110900	110743869620	8810	8830	8830	8810	6270
457	20231124	110800	110688559320	8830	8820	8850	8810	7702
458	20231124	110700	110620605120	8830	8830	8830	8820	1373
459	20231124	110600	110608490570	8830	8850	8850	8820	3297
460	20231124	110500	110579345560	8850	8830	8870	8830	17148
461	20231124	110400	110427590330	8820	8810	8820	8800	10793
462	20231124	110300	110332468940	8810	8830	8840	8800	5977
463	20231124	110200	110279785250	8840	8850	8850	8820	9477
464	20231124	110100	110196011900	8850	8860	8870	8840	7264
465	20231124	110000	110131693510	8860	8860	8870	8850	14471
466	20231124	105900	110003524150	8850	8860	8870	8850	6931
467	20231124	105800	109942121150	8860	8840	8870	8840	7670
468	20231124	105700	109874229780	8840	8820	8860	8820	13174
469	20231124	105600	109757735290	8830	8810	8830	8810	3061
470	20231124	105500	109730729410	8800	8780	8800	8770	12039
471	20231124	105400	109624896250	8780	8820	8830	8780	29566
472	20231124	105300	109364690590	8810	8850	8850	8800	20738
473	20231124	105200	109181866820	8840	8840	8840	8830	4742
474	20231124	105100	109139973480	8840	8870	8870	8830	3957
475	20231124	105000	109104959320	8870	8880	8890	8840	7365
476	20231124	104900	109039677120	8890	8840	8890	8840	11512
477	20231124	104800	108937579100	8840	8830	8850	8810	18178
478	20231124	104700	108777215180	8820	8840	8860	8820	10693
479	20231124	104600	108682771640	8840	8860	8870	8830	12725
480	20231124	104500	108570169050	8850	8820	8860	8820	9819
481	20231124	104400	108483386600	8830	8830	8840	8810	13911
482	20231124	104300	108360662030	8840	8860	8860	8830	27208
483	20231124	104200	108119903520	8850	8890	8910	8850	22462
484	20231124	104100	107920615230	8890	8910	8920	8890	8932
485	20231124	104000	107841069990	8910	8890	8920	8890	7670
486	20231124	103900	107772771590	8890	8880	8920	8880	7154
487	20231124	103800	107709171030	8880	8910	8930	8880	13691
488	20231124	103700	107587206780	8900	8940	8940	8890	29477
489	20231124	103600	107324556100	8930	8940	8950	8910	25401
490	20231124	103500	107097690830	8950	8990	9000	8920	48368
491	20231124	103400	106663562920	9000	8920	9000	8910	93513
492	20231124	103300	105825044380	8910	8890	8920	8890	20529
493	20231124	103200	105642237720	8890	8870	8900	8860	5411
494	20231124	103100	105594177530	8870	8820	8870	8810	17250
495	20231124	103000	105441741310	8820	8860	8870	8820	21749
496	20231124	102900	105249560120	8860	8870	8880	8850	8753
497	20231124	102800	105171948030	8870	8870	8880	8870	5839
498	20231124	102700	105120143230	8870	8900	8900	8860	7293
499	20231124	102600	105055380970	8900	8860	8900	8860	7298
500	20231124	102500	104990556190	8860	8890	8890	8850	11008
501	20231124	102400	104892971030	8890	8860	8900	8860	9927
502	20231124	102300	104804942760	8860	8900	8920	8860	48901
503	20231124	102200	104370001150	8900	8890	8920	8890	25865
504	20231124	102100	104139702960	8890	8900	8910	8860	23951
505	20231124	102000	103927045590	8900	8860	8900	8850	10238
506	20231124	101900	103836277630	8850	8910	8920	8840	45002
507	20231124	101800	103436768320	8910	8950	8950	8910	35719
508	20231124	101700	103117857040	8940	8900	8960	8900	85420
509	20231124	101600	102354587050	8900	8850	8910	8840	54439
510	20231124	101500	101871046570	8850	8780	8850	8760	35384
511	20231124	101400	101558908310	8760	8770	8790	8740	36333
512	20231124	101300	101240766090	8770	8780	8800	8750	31192
513	20231124	101200	100967235570	8780	8790	8800	8730	46816
514	20231124	101100	100557035070	8790	8810	8820	8780	17016
515	20231124	101000	100407329410	8820	8820	8830	8770	42225
516	20231124	100900	100035735050	8820	8850	8850	8820	22176
517	20231124	100800	99839942990	8840	8900	8920	8840	37401
518	20231124	100700	99507890430	8900	8920	8940	8870	64658
519	20231124	100600	98931513380	8930	8860	8930	8860	49411
520	20231124	100500	98491437970	8870	8850	8870	8830	46111
521	20231124	100400	98083089840	8840	8780	8870	8770	100439
522	20231124	100300	97196986600	8790	8760	8790	8750	44696
523	20231124	100200	96805320320	8760	8770	8800	8720	93778
524	20231124	100100	95983460510	8780	8820	8830	8770	79148
525	20231124	100000	95287171430	8820	8830	8850	8800	77173
526	20231124	095900	94606567170	8850	8860	8860	8810	92650
527	20231124	095800	93787933710	8850	8960	8960	8830	105325
528	20231124	095700	92852298360	8960	8990	9000	8960	23272
529	20231124	095600	92643399960	8990	8920	9000	8920	47063
530	20231124	095500	92221167910	8920	9000	9010	8900	125779
531	20231124	095400	91095686560	9000	9060	9070	9000	37360
532	20231124	095300	90758568070	9050	9070	9080	9050	12203
533	20231124	095200	90647946970	9070	9040	9080	9030	24008
534	20231124	095100	90430433530	9040	9020	9050	9010	29326
535	20231124	095000	90165831600	9030	9040	9050	9020	25187
536	20231124	094900	89938269490	9030	9050	9050	9030	16184
537	20231124	094800	89791931440	9040	9050	9060	9030	39875
538	20231124	094700	89431170170	9050	9030	9060	9000	93278
539	20231124	094600	88590474080	9030	9080	9090	9030	66113
540	20231124	094500	87991834840	9080	9130	9140	9070	68190
541	20231124	094400	87371510870	9130	9110	9140	9110	20795
542	20231124	094300	87181840490	9120	9120	9120	9100	46610
543	20231124	094200	86757265790	9120	9140	9140	9110	35452
544	20231124	094100	86433862240	9140	9160	9220	9120	85361
545	20231124	094000	85650940020	9170	9150	9170	9140	39567
546	20231124	093900	85288699730	9160	9170	9180	9120	31806
547	20231124	093800	84997617500	9170	9140	9170	9120	40923
548	20231124	093700	84623467760	9140	9140	9150	9120	21053
549	20231124	093600	84431161960	9130	9130	9170	9120	34938
550	20231124	093500	84111804940	9130	9210	9220	9110	56847
551	20231124	093400	83591499810	9210	9220	9260	9200	134939
552	20231124	093300	82345513590	9210	9080	9220	9040	114232
553	20231124	093200	81301649560	9080	9150	9160	9070	92187
554	20231124	093100	80461545190	9150	9190	9190	9140	32577
555	20231124	093000	80163065510	9190	9200	9210	9120	67523
556	20231124	092900	79543783440	9200	9170	9230	9170	44058
557	20231124	092800	79138159660	9180	9210	9250	9110	107678
558	20231124	092700	78148904770	9200	9190	9290	9190	207687
559	20231124	092600	76228034010	9200	9190	9200	9120	164629
560	20231124	092500	74719268800	9190	9070	9210	9070	160511
561	20231124	092400	73249268460	9080	9040	9080	9030	51151
562	20231124	092300	72786279200	9040	9060	9090	9030	82468
563	20231124	092200	72039163150	9060	9030	9060	9010	94372
564	20231124	092100	71187068540	9030	8970	9060	8950	169429
565	20231124	092000	69660581490	8960	9160	9160	8950	353950
566	20231124	091900	66462805990	9160	9260	9300	9110	233513
567	20231124	091800	64312599840	9270	9210	9320	9200	179595
568	20231124	091700	62645417930	9210	9170	9250	9150	142795
569	20231124	091600	61331054850	9150	9280	9300	9100	266728
570	20231124	091500	58880640710	9280	9300	9340	9180	372633
571	20231124	091400	55431257860	9290	9350	9360	9140	422056
572	20231124	091300	51520975420	9360	9350	9600	9290	893711
573	20231124	091200	43091596330	9350	9290	9400	9290	362204
574	20231124	091100	39715142510	9290	9290	9290	9290	0
575	20231124	091000	39715142510	9290	9130	9290	9040	507886
576	20231124	090900	35046414640	9130	9040	9150	8950	607760
577	20231124	090800	29549139890	9040	8850	9040	8820	588902
578	20231124	090700	24276308130	8850	8860	9020	8760	757488
579	20231124	090600	17535090780	8860	8300	8880	8300	970522
580	20231124	090500	9125109740	8340	8120	8340	8070	193573
581	20231124	090400	7542977560	8120	8200	8220	8100	113162
582	20231124	090300	6622900090	8200	8320	8330	8120	165917
583	20231124	090200	5260299790	8330	8350	8370	8290	142757
584	20231124	090100	4071192530	8350	8290	8350	8180	129050
585	20231124	090000	3004539360	8250	8450	8450	8220	357795