KissMeData/074610/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	193800	2139564825	4075	4075	4075	4075	7817
3	20231123	193700	2139564825	4075	4075	4075	4075	0
4	20231123	193600	2139564825	4075	4075	4075	4075	0
5	20231123	193500	2139564825	4075	4075	4075	4075	0
6	20231123	193400	2139564825	4075	4075	4075	4075	0
7	20231123	193300	2139564825	4075	4075	4075	4075	0
8	20231123	193200	2139564825	4075	4075	4075	4075	0
9	20231123	193100	2139564825	4075	4075	4075	4075	0
10	20231123	193000	2139564825	4075	4075	4075	4075	0
11	20231123	192900	2139564825	4075	4075	4075	4075	0
12	20231123	192800	2139564825	4075	4075	4075	4075	0
13	20231123	192700	2139564825	4075	4075	4075	4075	0
14	20231123	192600	2139564825	4075	4075	4075	4075	0
15	20231123	192500	2139564825	4075	4075	4075	4075	0
16	20231123	192400	2139564825	4075	4075	4075	4075	0
17	20231123	192300	2139564825	4075	4075	4075	4075	0
18	20231123	192200	2139564825	4075	4075	4075	4075	0
19	20231123	192100	2139564825	4075	4075	4075	4075	0
20	20231123	192000	2139564825	4075	4075	4075	4075	0
21	20231123	191900	2139564825	4075	4075	4075	4075	0
22	20231123	191800	2139564825	4075	4075	4075	4075	0
23	20231123	191700	2139564825	4075	4075	4075	4075	0
24	20231123	191600	2139564825	4075	4075	4075	4075	0
25	20231123	191500	2139564825	4075	4075	4075	4075	0
26	20231123	191400	2139564825	4075	4075	4075	4075	0
27	20231123	191300	2139564825	4075	4075	4075	4075	0
28	20231123	191200	2139564825	4075	4075	4075	4075	0
29	20231123	191100	2139564825	4075	4075	4075	4075	0
30	20231123	191000	2139564825	4075	4075	4075	4075	0
31	20231123	190900	2139564825	4075	4075	4075	4075	0
32	20231123	190800	2139564825	4075	4075	4075	4075	7817
33	20231123	190700	2139564825	4075	4075	4075	4075	0
34	20231123	190600	2139564825	4075	4075	4075	4075	0
35	20231123	190500	2139564825	4075	4075	4075	4075	0
36	20231123	190400	2139564825	4075	4075	4075	4075	0
37	20231123	190300	2139564825	4075	4075	4075	4075	0
38	20231123	190200	2139564825	4075	4075	4075	4075	0
39	20231123	190100	2139564825	4075	4075	4075	4075	0
40	20231123	190000	2139564825	4075	4075	4075	4075	0
41	20231123	185900	2139564825	4075	4075	4075	4075	0
42	20231123	185800	2139564825	4075	4075	4075	4075	0
43	20231123	185700	2139564825	4075	4075	4075	4075	0
44	20231123	185600	2139564825	4075	4075	4075	4075	0
45	20231123	185500	2139564825	4075	4075	4075	4075	0
46	20231123	185400	2139564825	4075	4075	4075	4075	0
47	20231123	185300	2139564825	4075	4075	4075	4075	0
48	20231123	185200	2139564825	4075	4075	4075	4075	0
49	20231123	185100	2139564825	4075	4075	4075	4075	0
50	20231123	185000	2139564825	4075	4075	4075	4075	0
51	20231123	184900	2139564825	4075	4075	4075	4075	0
52	20231123	184800	2139564825	4075	4075	4075	4075	0
53	20231123	184700	2139564825	4075	4075	4075	4075	0
54	20231123	184600	2139564825	4075	4075	4075	4075	0
55	20231123	184500	2139564825	4075	4075	4075	4075	0
56	20231123	184400	2139564825	4075	4075	4075	4075	0
57	20231123	184300	2139564825	4075	4075	4075	4075	0
58	20231123	184200	2139564825	4075	4075	4075	4075	0
59	20231123	184100	2139564825	4075	4075	4075	4075	0
60	20231123	184000	2139564825	4075	4075	4075	4075	0
61	20231123	183900	2139564825	4075	4075	4075	4075	0
62	20231123	183800	2139564825	4075	4075	4075	4075	7817
63	20231123	183700	2139564825	4075	4075	4075	4075	0
64	20231123	183600	2139564825	4075	4075	4075	4075	0
65	20231123	183500	2139564825	4075	4075	4075	4075	0
66	20231123	183400	2139564825	4075	4075	4075	4075	0
67	20231123	183300	2139564825	4075	4075	4075	4075	0
68	20231123	183200	2139564825	4075	4075	4075	4075	0
69	20231123	183100	2139564825	4075	4075	4075	4075	0
70	20231123	183000	2139564825	4075	4075	4075	4075	0
71	20231123	182900	2139564825	4075	4075	4075	4075	0
72	20231123	182800	2139564825	4075	4075	4075	4075	0
73	20231123	182700	2139564825	4075	4075	4075	4075	0
74	20231123	182600	2139564825	4075	4075	4075	4075	0
75	20231123	182500	2139564825	4075	4075	4075	4075	0
76	20231123	182400	2139564825	4075	4075	4075	4075	0
77	20231123	182300	2139564825	4075	4075	4075	4075	0
78	20231123	182200	2139564825	4075	4075	4075	4075	0
79	20231123	182100	2139564825	4075	4075	4075	4075	0
80	20231123	182000	2139564825	4075	4075	4075	4075	0
81	20231123	181900	2139564825	4075	4075	4075	4075	0
82	20231123	181800	2139564825	4075	4075	4075	4075	0
83	20231123	181700	2139564825	4075	4075	4075	4075	0
84	20231123	181600	2139564825	4075	4075	4075	4075	0
85	20231123	181500	2139564825	4075	4075	4075	4075	0
86	20231123	181400	2139564825	4075	4075	4075	4075	0
87	20231123	181300	2139564825	4075	4075	4075	4075	0
88	20231123	181200	2139564825	4075	4075	4075	4075	0
89	20231123	181100	2139564825	4075	4075	4075	4075	0
90	20231123	181000	2139564825	4075	4075	4075	4075	0
91	20231123	180900	2139564825	4075	4075	4075	4075	0
92	20231123	180800	2139564825	4075	4075	4075	4075	7817
93	20231123	180700	2139564825	4075	4075	4075	4075	0
94	20231123	180600	2139564825	4075	4075	4075	4075	0
95	20231123	180500	2139564825	4075	4075	4075	4075	0
96	20231123	180400	2139564825	4075	4075	4075	4075	0
97	20231123	180300	2139564825	4075	4075	4075	4075	0
98	20231123	180200	2139564825	4075	4075	4075	4075	0
99	20231123	180100	2139564825	4075	4075	4075	4075	0
100	20231123	180000	2139564825	4075	4075	4075	4075	0
101	20231123	175900	2139564825	4075	4075	4075	4075	0
102	20231123	175800	2139564825	4075	4075	4075	4075	0
103	20231123	175700	2139564825	4075	4075	4075	4075	0
104	20231123	175600	2139564825	4075	4075	4075	4075	0
105	20231123	175500	2139564825	4075	4075	4075	4075	0
106	20231123	175400	2139564825	4075	4075	4075	4075	0
107	20231123	175300	2139564825	4075	4075	4075	4075	0
108	20231123	175200	2139564825	4075	4075	4075	4075	0
109	20231123	175100	2139564825	4075	4075	4075	4075	0
110	20231123	175000	2139564825	4075	4075	4075	4075	0
111	20231123	174900	2139564825	4075	4075	4075	4075	0
112	20231123	174800	2139564825	4075	4075	4075	4075	0
113	20231123	174700	2139564825	4075	4075	4075	4075	0
114	20231123	174600	2139564825	4075	4075	4075	4075	0
115	20231123	174500	2139564825	4075	4075	4075	4075	0
116	20231123	174400	2139564825	4075	4075	4075	4075	0
117	20231123	174300	2139564825	4075	4075	4075	4075	0
118	20231123	174200	2139564825	4075	4075	4075	4075	0
119	20231123	174100	2139564825	4075	4075	4075	4075	0
120	20231123	174000	2139564825	4075	4075	4075	4075	0
121	20231123	173900	2139564825	4075	4075	4075	4075	0
122	20231123	173800	2139564825	4075	4075	4075	4075	7817
123	20231123	173700	2139564825	4075	4075	4075	4075	0
124	20231123	173600	2139564825	4075	4075	4075	4075	0
125	20231123	173500	2139564825	4075	4075	4075	4075	0
126	20231123	173400	2139564825	4075	4075	4075	4075	0
127	20231123	173300	2139564825	4075	4075	4075	4075	0
128	20231123	173200	2139564825	4075	4075	4075	4075	0
129	20231123	173100	2139564825	4075	4075	4075	4075	0
130	20231123	173000	2139564825	4075	4075	4075	4075	0
131	20231123	172900	2139564825	4075	4075	4075	4075	0
132	20231123	172800	2139564825	4075	4075	4075	4075	0
133	20231123	172700	2139564825	4075	4075	4075	4075	0
134	20231123	172600	2139564825	4075	4075	4075	4075	0
135	20231123	172500	2139564825	4075	4075	4075	4075	0
136	20231123	172400	2139564825	4075	4075	4075	4075	0
137	20231123	172300	2139564825	4075	4075	4075	4075	0
138	20231123	172200	2139564825	4075	4075	4075	4075	0
139	20231123	172100	2139564825	4075	4075	4075	4075	0
140	20231123	172000	2139564825	4075	4075	4075	4075	0
141	20231123	171900	2139564825	4075	4075	4075	4075	0
142	20231123	171800	2139564825	4075	4075	4075	4075	0
143	20231123	171700	2139564825	4075	4075	4075	4075	0
144	20231123	171600	2139564825	4075	4075	4075	4075	0
145	20231123	171500	2139564825	4075	4075	4075	4075	0
146	20231123	171400	2139564825	4075	4075	4075	4075	0
147	20231123	171300	2139564825	4075	4075	4075	4075	0
148	20231123	171200	2139564825	4075	4075	4075	4075	0
149	20231123	171100	2139564825	4075	4075	4075	4075	0
150	20231123	171000	2139564825	4075	4075	4075	4075	0
151	20231123	170900	2139564825	4075	4075	4075	4075	0
152	20231123	170800	2139564825	4075	4075	4075	4075	7817
153	20231123	170700	2139564825	4075	4075	4075	4075	0
154	20231123	170600	2139564825	4075	4075	4075	4075	0
155	20231123	170500	2139564825	4075	4075	4075	4075	0
156	20231123	170400	2139564825	4075	4075	4075	4075	0
157	20231123	170300	2139564825	4075	4075	4075	4075	0
158	20231123	170200	2139564825	4075	4075	4075	4075	0
159	20231123	170100	2139564825	4075	4075	4075	4075	0
160	20231123	170000	2139564825	4075	4075	4075	4075	0
161	20231123	165900	2139564825	4075	4075	4075	4075	0
162	20231123	165800	2139564825	4075	4075	4075	4075	0
163	20231123	165700	2139564825	4075	4075	4075	4075	0
164	20231123	165600	2139564825	4075	4075	4075	4075	0
165	20231123	165500	2139564825	4075	4075	4075	4075	0
166	20231123	165400	2139564825	4075	4075	4075	4075	0
167	20231123	165300	2139564825	4075	4075	4075	4075	0
168	20231123	165200	2139564825	4075	4075	4075	4075	0
169	20231123	165100	2139564825	4075	4075	4075	4075	0
170	20231123	165000	2139564825	4075	4075	4075	4075	0
171	20231123	164900	2139564825	4075	4075	4075	4075	0
172	20231123	164800	2139564825	4075	4075	4075	4075	0
173	20231123	164700	2139564825	4075	4075	4075	4075	0
174	20231123	164600	2139564825	4075	4075	4075	4075	0
175	20231123	164500	2139564825	4075	4075	4075	4075	0
176	20231123	164400	2139564825	4075	4075	4075	4075	0
177	20231123	164300	2139564825	4075	4075	4075	4075	0
178	20231123	164200	2139564825	4075	4075	4075	4075	0
179	20231123	164100	2139564825	4075	4075	4075	4075	0
180	20231123	164000	2139564825	4075	4075	4075	4075	0
181	20231123	163900	2139564825	4075	4075	4075	4075	0
182	20231123	163800	2139564825	4075	4075	4075	4075	7817
183	20231123	163700	2139564825	4075	4075	4075	4075	0
184	20231123	163600	2139564825	4075	4075	4075	4075	0
185	20231123	163500	2139564825	4075	4075	4075	4075	0
186	20231123	163400	2139564825	4075	4075	4075	4075	0
187	20231123	163300	2139564825	4075	4075	4075	4075	0
188	20231123	163200	2139564825	4075	4075	4075	4075	0
189	20231123	163100	2139564825	4075	4075	4075	4075	0
190	20231123	163000	2139564825	4075	4075	4075	4075	0
191	20231123	162900	2139564825	4075	4075	4075	4075	0
192	20231123	162800	2139564825	4075	4075	4075	4075	0
193	20231123	162700	2139564825	4075	4075	4075	4075	0
194	20231123	162600	2139564825	4075	4075	4075	4075	0
195	20231123	162500	2139564825	4075	4075	4075	4075	0
196	20231123	162400	2139564825	4075	4075	4075	4075	0
197	20231123	162300	2139564825	4075	4075	4075	4075	0
198	20231123	162200	2139564825	4075	4075	4075	4075	0
199	20231123	162100	2139564825	4075	4075	4075	4075	0
200	20231123	162000	2139564825	4075	4075	4075	4075	0
201	20231123	161900	2139564825	4075	4075	4075	4075	0
202	20231123	161800	2139564825	4075	4075	4075	4075	0
203	20231123	161700	2139564825	4075	4075	4075	4075	0
204	20231123	161600	2139564825	4075	4075	4075	4075	0
205	20231123	161500	2139564825	4075	4075	4075	4075	0
206	20231123	161400	2139564825	4075	4075	4075	4075	0
207	20231123	161300	2139564825	4075	4075	4075	4075	0
208	20231123	161200	2139564825	4075	4075	4075	4075	0
209	20231123	161100	2139564825	4075	4075	4075	4075	0
210	20231123	161000	2139564825	4075	4075	4075	4075	0
211	20231123	160900	2139564825	4075	4075	4075	4075	0
212	20231123	160800	2139564825	4075	4075	4075	4075	7817
213	20231123	160700	2139564825	4075	4075	4075	4075	0
214	20231123	160600	2139564825	4075	4075	4075	4075	0
215	20231123	160500	2139564825	4075	4075	4075	4075	0
216	20231123	160400	2139564825	4075	4075	4075	4075	0
217	20231123	160300	2139564825	4075	4075	4075	4075	0
218	20231123	160200	2139564825	4075	4075	4075	4075	0
219	20231123	160100	2139564825	4075	4075	4075	4075	0
220	20231123	160000	2139564825	4075	4075	4075	4075	0
221	20231123	155900	2139564825	4075	4075	4075	4075	0
222	20231123	155800	2139564825	4075	4075	4075	4075	0
223	20231123	155700	2139564825	4075	4075	4075	4075	0
224	20231123	155600	2139564825	4075	4075	4075	4075	0
225	20231123	155500	2139564825	4075	4075	4075	4075	0
226	20231123	155400	2139564825	4075	4075	4075	4075	0
227	20231123	155300	2139564825	4075	4075	4075	4075	0
228	20231123	155200	2139564825	4075	4075	4075	4075	0
229	20231123	155100	2139564825	4075	4075	4075	4075	0
230	20231123	155000	2139564825	4075	4075	4075	4075	0
231	20231123	154900	2139564825	4075	4075	4075	4075	0
232	20231123	154800	2139564825	4075	4075	4075	4075	0
233	20231123	154700	2139564825	4075	4075	4075	4075	0
234	20231123	154600	2139564825	4075	4075	4075	4075	0
235	20231123	154500	2139564825	4075	4075	4075	4075	0
236	20231123	154400	2139564825	4075	4075	4075	4075	0
237	20231123	154300	2139564825	4075	4075	4075	4075	0
238	20231123	154200	2139564825	4075	4075	4075	4075	0
239	20231123	154100	2139564825	4075	4075	4075	4075	0
240	20231123	154000	2139564825	4075	4075	4075	4075	0
241	20231123	153900	2139564825	4075	4075	4075	4075	0
242	20231123	153800	2139564825	4075	4075	4075	4075	7817
243	20231123	153700	2139564825	4075	4075	4075	4075	0
244	20231123	153600	2139564825	4075	4075	4075	4075	0
245	20231123	153500	2139564825	4075	4075	4075	4075	0
246	20231123	153400	2139564825	4075	4075	4075	4075	0
247	20231123	153300	2139564825	4075	4075	4075	4075	0
248	20231123	153200	2139564825	4075	4075	4075	4075	0
249	20231123	153100	2139564825	4075	4075	4075	4075	0
250	20231123	153000	2139564825	4075	4075	4075	4075	7817
251	20231123	152900	2107710550	4075	4075	4075	4075	0
252	20231123	152800	2107710550	4075	4075	4075	4075	0
253	20231123	152700	2107710550	4075	4075	4075	4075	0
254	20231123	152600	2107710550	4075	4075	4075	4075	0
255	20231123	152500	2107710550	4075	4075	4075	4075	0
256	20231123	152400	2107710550	4075	4075	4075	4075	0
257	20231123	152300	2107710550	4075	4075	4075	4075	0
258	20231123	152200	2107710550	4075	4075	4075	4075	0
259	20231123	152100	2107710550	4075	4075	4075	4075	0
260	20231123	152000	2107710550	4075	4075	4075	4075	0
261	20231123	151900	2107710550	4075	4075	4080	4070	5245
262	20231123	151800	2086352140	4070	4075	4075	4070	3846
263	20231123	151700	2070683165	4075	4070	4075	4070	2775
264	20231123	151600	2059381695	4075	4075	4075	4070	1495
265	20231123	151500	2053291845	4075	4075	4075	4070	1725
266	20231123	151400	2046265650	4075	4070	4075	4070	2194
267	20231123	151300	2037332990	4070	4075	4075	4070	5338
268	20231123	151200	2015582760	4075	4075	4075	4070	1980
269	20231123	151100	2007515760	4070	4070	4075	4070	1946
270	20231123	151000	1999594875	4075	4080	4080	4075	7876
271	20231123	150900	1967500125	4080	4080	4080	4075	1262
272	20231123	150800	1962355990	4075	4080	4080	4075	578
273	20231123	150700	1960000265	4075	4080	4080	4075	2591
274	20231123	150600	1949438965	4080	4080	4080	4075	519
275	20231123	150500	1947322245	4080	4075	4080	4075	929
276	20231123	150400	1943534205	4075	4085	4085	4075	36
277	20231123	150300	1943387385	4075	4085	4090	4075	20949
278	20231123	150200	1857921975	4085	4080	4085	4080	549
279	20231123	150100	1855681060	4085	4085	4085	4085	427
280	20231123	150000	1853936765	4080	4090	4090	4080	384
281	20231123	145900	1852366340	4080	4090	4090	4080	673
282	20231123	145800	1849616595	4080	4085	4085	4080	3018
283	20231123	145700	1837288075	4085	4085	4090	4080	483
284	20231123	145600	1835315495	4090	4085	4090	4080	3511
285	20231123	145500	1820977515	4080	4090	4090	4080	1209
286	20231123	145400	1816033205	4090	4080	4090	4080	1175
287	20231123	145300	1811237515	4085	4085	4085	4085	1145
288	20231123	145200	1806560190	4085	4085	4085	4080	213
289	20231123	145100	1805690090	4085	4080	4085	4080	323
290	20231123	145000	1804371455	4085	4080	4085	4080	1930
291	20231123	144900	1796495805	4080	4085	4085	4080	4830
292	20231123	144800	1776787960	4080	4085	4085	4080	718
293	20231123	144700	1773857480	4080	4085	4085	4080	533
294	20231123	144600	1771680180	4080	4085	4085	4080	2187
295	20231123	144500	1762747370	4085	4085	4085	4080	1603
296	20231123	144400	1756200130	4080	4085	4085	4080	875
297	20231123	144300	1752628730	4085	4090	4090	4085	619
298	20231123	144200	1750099315	4090	4085	4090	4080	909
299	20231123	144100	1746385260	4080	4090	4090	4080	977
300	20231123	144000	1742394765	4085	4085	4085	4085	300
301	20231123	143900	1741169265	4085	4085	4090	4085	1222
302	20231123	143800	1736175140	4085	4090	4090	4085	268
303	20231123	143700	1735079145	4085	4085	4085	4085	377
304	20231123	143600	1733539100	4085	4085	4085	4085	429
305	20231123	143500	1731786635	4085	4080	4085	4080	491
306	20231123	143400	1729782335	4085	4090	4090	4085	12519
307	20231123	143300	1678637220	4090	4090	4090	4090	529
308	20231123	143200	1676473610	4085	4090	4090	4085	444
309	20231123	143100	1674659200	4090	4090	4090	4085	450
310	20231123	143000	1672818705	4090	4085	4090	4085	44
311	20231123	142900	1672638795	4085	4090	4090	4085	337
312	20231123	142800	1671260485	4090	4090	4090	4085	469
313	20231123	142700	1669342300	4095	4090	4095	4090	2157
314	20231123	142600	1660520165	4090	4090	4090	4090	10
315	20231123	142500	1660479265	4090	4090	4090	4090	10
316	20231123	142400	1660438365	4090	4095	4095	4090	60
317	20231123	142300	1660192865	4090	4095	4095	4090	770
318	20231123	142200	1657043500	4090	4090	4090	4090	295
319	20231123	142100	1655836950	4090	4090	4090	4085	1495
320	20231123	142000	1649722415	4090	4090	4090	4085	297
321	20231123	141900	1648507775	4090	4090	4090	4085	578
322	20231123	141800	1646143805	4090	4090	4090	4085	38
323	20231123	141700	1645988390	4085	4090	4090	4085	286
324	20231123	141600	1644819800	4090	4085	4090	4085	429
325	20231123	141500	1643066145	4090	4085	4090	4085	2172
326	20231123	141400	1634193515	4085	4090	4090	4085	320
327	20231123	141300	1632885435	4085	4085	4090	4085	357
328	20231123	141200	1631427010	4090	4090	4090	4085	2567
329	20231123	141100	1620929860	4090	4090	4095	4090	804
330	20231123	141000	1617641485	4095	4090	4095	4090	326
331	20231123	140900	1616307315	4090	4090	4090	4090	100
332	20231123	140800	1615898315	4090	4090	4090	4085	879
333	20231123	140700	1612303830	4090	4090	4090	4090	211
334	20231123	140600	1611440840	4085	4085	4085	4085	637
335	20231123	140500	1608838695	4090	4090	4090	4085	845
336	20231123	140400	1605383555	4085	4085	4090	4085	681
337	20231123	140300	1602599915	4090	4090	4090	4085	460
338	20231123	140200	1600719475	4090	4090	4090	4085	372
339	20231123	140100	1599199000	4090	4090	4090	4090	1017
340	20231123	140000	1595039470	4090	4090	4090	4090	186
341	20231123	135900	1594278730	4090	4090	4090	4085	890
342	20231123	135800	1590639565	4090	4090	4090	4085	715
343	20231123	135700	1587716040	4090	4090	4090	4085	2524
344	20231123	135600	1577405375	4090	4090	4090	4090	2898
345	20231123	135500	1565552555	4090	4090	4090	4085	967
346	20231123	135400	1561598495	4085	4090	4090	4085	251
347	20231123	135300	1560571930	4090	4090	4090	4090	0
348	20231123	135200	1560571930	4090	4090	4090	4085	1369
349	20231123	135100	1554973615	4085	4090	4090	4085	110
350	20231123	135000	1554523765	4090	4090	4090	4090	3451
351	20231123	134900	1540409175	4090	4090	4090	4090	31
352	20231123	134800	1540282385	4090	4090	4090	4090	11
353	20231123	134700	1540237395	4090	4090	4090	4090	233
354	20231123	134600	1539284425	4090	4090	4090	4090	451
355	20231123	134500	1537439835	4090	4090	4090	4090	292
356	20231123	134400	1536245555	4090	4090	4090	4090	426
357	20231123	134300	1534503215	4090	4090	4090	4090	275
358	20231123	134200	1533378465	4090	4090	4090	4090	370
359	20231123	134100	1531865165	4090	4090	4090	4090	120
360	20231123	134000	1531374365	4090	4090	4090	4090	0
361	20231123	133900	1531374365	4090	4090	4090	4090	44
362	20231123	133800	1531194405	4090	4090	4090	4090	124
363	20231123	133700	1530687245	4095	4095	4095	4095	0
364	20231123	133600	1530687245	4095	4090	4095	4085	1784
365	20231123	133500	1523384990	4090	4090	4090	4090	60
366	20231123	133400	1523139590	4090	4090	4090	4090	711
367	20231123	133300	1520231600	4085	4090	4090	4085	6225
368	20231123	133200	1494796350	4090	4090	4090	4085	268
369	20231123	133100	1493701205	4090	4090	4090	4085	567
370	20231123	133000	1491382980	4085	4085	4090	4085	4351
371	20231123	132900	1473609095	4090	4090	4090	4090	1323
372	20231123	132800	1468198025	4085	4085	4085	4085	396
373	20231123	132700	1466580365	4085	4085	4090	4085	605
374	20231123	132600	1464108915	4085	4090	4090	4085	532
375	20231123	132500	1461934940	4085	4085	4090	4085	372
376	20231123	132400	1460415070	4085	4085	4090	4085	325
377	20231123	132300	1459086855	4090	4085	4090	4085	369
378	20231123	132200	1457579020	4090	4085	4090	4085	67
379	20231123	132100	1457305260	4095	4090	4095	4090	1494
380	20231123	132000	1451193610	4095	4090	4095	4085	916
381	20231123	131900	1447446330	4085	4090	4090	4085	955
382	20231123	131800	1443544475	4085	4085	4090	4085	1005
383	20231123	131700	1439436035	4095	4085	4095	4085	157
384	20231123	131600	1438794440	4090	4085	4095	4085	574
385	20231123	131500	1436446420	4095	4090	4095	4085	1655
386	20231123	131400	1429681225	4090	4095	4095	4085	1594
387	20231123	131300	1423160660	4090	4095	4095	4090	169
388	20231123	131200	1422468755	4095	4095	4095	4090	162
389	20231123	131100	1421805475	4090	4090	4095	4090	1705
390	20231123	131000	1414831700	4090	4090	4095	4090	11534
391	20231123	130900	1367657615	4095	4095	4095	4090	1659
392	20231123	130800	1360864020	4095	4090	4095	4090	1321
393	20231123	130700	1355455845	4095	4095	4095	4090	360
394	20231123	130600	1353982525	4095	4095	4095	4095	21
395	20231123	130500	1353896530	4090	4095	4095	4090	339
396	20231123	130400	1352509325	4090	4095	4095	4090	198
397	20231123	130300	1351698520	4095	4095	4095	4095	180
398	20231123	130200	1350961420	4095	4095	4095	4095	148
399	20231123	130100	1350355360	4095	4095	4095	4095	1254
400	20231123	130000	1345220230	4095	4095	4095	4090	460
401	20231123	125900	1343337780	4095	4095	4095	4090	164
402	20231123	125800	1342666215	4095	4090	4095	4090	104
403	20231123	125700	1342240340	4090	4095	4095	4090	5028
404	20231123	125600	1321650685	4095	4095	4095	4095	3049
405	20231123	125500	1309165030	4100	4095	4100	4095	2203
406	20231123	125400	1300132975	4095	4095	4100	4095	269
407	20231123	125300	1299030840	4095	4100	4100	4095	2819
408	20231123	125200	1287486975	4100	4095	4100	4095	1666
409	20231123	125100	1280664525	4100	4100	4100	4100	215
410	20231123	125000	1279783025	4100	4100	4100	4100	1312
411	20231123	124900	1274403825	4100	4090	4100	4090	1328
412	20231123	124800	1268966075	4090	4095	4095	4090	4
413	20231123	124700	1268949700	4095	4095	4095	4095	875
414	20231123	124600	1265366575	4100	4100	4100	4100	202
415	20231123	124500	1264538375	4100	4100	4100	4100	10
416	20231123	124400	1264497375	4095	4095	4095	4095	51
417	20231123	124300	1264288530	4095	4100	4100	4095	240
418	20231123	124200	1263305475	4100	4100	4100	4100	143
419	20231123	124100	1262719175	4100	4095	4100	4095	364
420	20231123	124000	1261227440	4100	4100	4100	4100	142
421	20231123	123900	1260645240	4100	4095	4100	4095	349
422	20231123	123800	1259215830	4095	4095	4095	4095	142
423	20231123	123700	1258634340	4095	4095	4095	4095	415
424	20231123	123600	1256934915	4100	4100	4100	4095	819
425	20231123	123500	1253579355	4100	4105	4105	4095	353
426	20231123	123400	1252131890	4095	4095	4095	4095	0
427	20231123	123300	1252131890	4095	4095	4095	4095	185
428	20231123	123200	1251374315	4095	4105	4105	4095	393
429	20231123	123100	1249763920	4100	4100	4105	4095	868
430	20231123	123000	1246206115	4100	4100	4100	4100	172
431	20231123	122900	1245500915	4100	4100	4100	4100	628
432	20231123	122800	1242926115	4100	4100	4100	4100	108
433	20231123	122700	1242483315	4100	4100	4100	4100	215
434	20231123	122600	1241601815	4100	4100	4100	4100	83
435	20231123	122500	1241261515	4100	4100	4100	4100	202
436	20231123	122400	1240433315	4100	4100	4100	4100	40
437	20231123	122300	1240269315	4100	4100	4100	4100	110
438	20231123	122200	1239818315	4100	4100	4100	4095	295
439	20231123	122100	1238609590	4100	4100	4100	4090	2257
440	20231123	122000	1229357170	4100	4095	4100	4090	341
441	20231123	121900	1227961250	4095	4095	4095	4095	1355
442	20231123	121800	1222412525	4095	4095	4100	4095	830
443	20231123	121700	1219013660	4095	4095	4095	4090	69
444	20231123	121600	1218731110	4095	4100	4100	4090	343
445	20231123	121500	1217324870	4090	4090	4090	4090	1
446	20231123	121400	1217320780	4095	4095	4100	4090	5993
447	20231123	121300	1192806675	4095	4095	4100	4095	13
448	20231123	121200	1192753430	4100	4095	4100	4090	242
449	20231123	121100	1191761415	4095	4095	4095	4095	456
450	20231123	121000	1189894095	4095	4090	4095	4090	1130
451	20231123	120900	1185271735	4090	4095	4095	4090	4364
452	20231123	120800	1167422295	4090	4100	4100	4090	808
453	20231123	120700	1164114550	4095	4095	4095	4095	177
454	20231123	120600	1163389735	4095	4095	4095	4095	7
455	20231123	120500	1163361070	4095	4095	4095	4095	296
456	20231123	120400	1162148950	4095	4095	4095	4095	71
457	20231123	120300	1161858205	4095	4090	4095	4090	323
458	20231123	120200	1160536610	4095	4095	4095	4095	3040
459	20231123	120100	1148087810	4100	4105	4105	4100	3254
460	20231123	120000	1134745470	4105	4110	4110	4100	220
461	20231123	115900	1133842090	4110	4105	4110	4100	399
462	20231123	115800	1132204130	4105	4100	4105	4100	498
463	20231123	115700	1130162325	4105	4105	4105	4100	218
464	20231123	115600	1129267440	4105	4105	4105	4105	0
465	20231123	115500	1129267440	4105	4110	4110	4105	149
466	20231123	115400	1128655100	4110	4105	4110	4105	100
467	20231123	115300	1128244350	4100	4110	4110	4100	249
468	20231123	115200	1127222060	4100	4105	4105	4100	265
469	20231123	115100	1126135385	4105	4110	4110	4105	203
470	20231123	115000	1125301635	4110	4110	4110	4110	8
471	20231123	114900	1125268755	4105	4105	4105	4105	222
472	20231123	114800	1124357445	4110	4110	4110	4110	175
473	20231123	114700	1123638195	4110	4115	4115	4110	395
474	20231123	114600	1122013295	4115	4115	4115	4115	169
475	20231123	114500	1121317860	4115	4115	4115	4115	150
476	20231123	114400	1120700610	4115	4115	4115	4110	1938
477	20231123	114300	1112725745	4115	4115	4115	4115	1
478	20231123	114200	1112721630	4105	4105	4115	4105	5373
479	20231123	114100	1090642050	4105	4105	4105	4100	1607
480	20231123	114000	1084051010	4105	4105	4105	4105	130
481	20231123	113900	1083517360	4105	4105	4110	4105	183
482	20231123	113800	1082765280	4105	4110	4110	4105	4
483	20231123	113700	1082748855	4105	4110	4110	4105	364
484	20231123	113600	1081252935	4110	4105	4110	4105	2060
485	20231123	113500	1072795835	4105	4100	4105	4100	12
486	20231123	113400	1072746615	4100	4100	4100	4100	50
487	20231123	113300	1072541615	4105	4100	4105	4100	504
488	20231123	113200	1070472710	4105	4100	4105	4100	11
489	20231123	113100	1070427580	4105	4105	4105	4105	1
490	20231123	113000	1070423475	4100	4100	4100	4095	1855
491	20231123	112900	1062817980	4095	4095	4095	4095	0
492	20231123	112800	1062817980	4095	4095	4100	4095	280
493	20231123	112700	1061671340	4090	4095	4095	4090	100
494	20231123	112600	1061262200	4095	4095	4100	4095	161
495	20231123	112500	1060602900	4095	4090	4095	4090	917
496	20231123	112400	1056848770	4095	4090	4095	4090	368
497	20231123	112300	1055343215	4095	4090	4095	4090	417
498	20231123	112200	1053636620	4095	4090	4100	4090	1072
499	20231123	112100	1049251330	4100	4095	4100	4090	3390
500	20231123	112000	1035377030	4095	4090	4095	4090	978
501	20231123	111900	1031376210	4090	4090	4090	4090	371
502	20231123	111800	1029858820	4095	4090	4095	4090	2177
503	20231123	111700	1020954865	4090	4090	4095	4090	291
504	20231123	111600	1019764660	4095	4095	4095	4090	260
505	20231123	111500	1018700890	4095	4095	4095	4090	257
506	20231123	111400	1017649575	4095	4095	4095	4090	456
507	20231123	111300	1015783400	4095	4095	4095	4090	1784
508	20231123	111200	1008484800	4095	4095	4095	4095	1240
509	20231123	111100	1003407000	4095	4095	4100	4095	306
510	20231123	111000	1002153595	4095	4100	4100	4095	982
511	20231123	110900	998131770	4100	4100	4100	4100	644
512	20231123	110800	995491370	4100	4105	4105	4100	891
513	20231123	110700	991837735	4105	4100	4105	4090	3598
514	20231123	110600	977102020	4100	4100	4100	4100	1203
515	20231123	110500	972169720	4100	4100	4100	4100	574
516	20231123	110400	969816320	4100	4100	4100	4100	1660
517	20231123	110300	963010320	4100	4100	4100	4100	30
518	20231123	110200	962887320	4100	4105	4105	4100	180
519	20231123	110100	962149310	4105	4105	4105	4105	71
520	20231123	110000	961857855	4100	4105	4105	4100	296
521	20231123	105900	960644050	4105	4095	4105	4095	6341
522	20231123	105800	934658150	4095	4090	4095	4090	259
523	20231123	105700	933598585	4095	4090	4095	4090	1711
524	20231123	105600	926600590	4090	4090	4090	4090	1408
525	20231123	105500	920841870	4095	4095	4095	4095	458
526	20231123	105400	918966360	4095	4095	4095	4095	938
527	20231123	105300	915125250	4095	4095	4100	4095	473
528	20231123	105200	913187630	4095	4095	4095	4095	980
529	20231123	105100	909174530	4095	4090	4095	4090	516
530	20231123	105000	907063715	4090	4095	4095	4090	1414
531	20231123	104900	901279055	4095	4095	4095	4095	429
532	20231123	104800	899522300	4095	4090	4095	4090	1505
533	20231123	104700	893361970	4090	4090	4095	4090	641
534	20231123	104600	890740005	4090	4095	4095	4090	169
535	20231123	104500	890047955	4095	4090	4095	4085	978
536	20231123	104400	886049835	4090	4090	4090	4085	712
537	20231123	104300	883139715	4090	4085	4090	4085	441
538	20231123	104200	881337200	4085	4085	4090	4085	709
539	20231123	104100	878440710	4085	4090	4090	4085	1594
540	20231123	104000	871923690	4090	4090	4090	4090	339
541	20231123	103900	870537180	4090	4095	4095	4085	592
542	20231123	103800	868118000	4090	4090	4090	4085	313
543	20231123	103700	866838965	4090	4090	4090	4090	609
544	20231123	103600	864348155	4085	4095	4100	4085	3369
545	20231123	103500	850577045	4100	4090	4100	4090	303
546	20231123	103400	849336965	4090	4095	4095	4090	3196
547	20231123	103300	836261535	4095	4095	4100	4095	1718
548	20231123	103200	829224525	4100	4100	4100	4100	183
549	20231123	103100	828474225	4095	4095	4100	4095	86
550	20231123	103000	828122030	4095	4100	4100	4095	1364
551	20231123	102900	822536180	4100	4100	4100	4100	1936
552	20231123	102800	814598580	4105	4100	4105	4100	211
553	20231123	102700	813732925	4100	4105	4105	4100	717
554	20231123	102600	810793050	4105	4105	4105	4105	1105
555	20231123	102500	806257025	4105	4120	4120	4105	253
556	20231123	102400	805215480	4115	4115	4120	4115	2522
557	20231123	102300	794834965	4115	4110	4115	4110	708
558	20231123	102200	791921595	4105	4110	4120	4100	1031
559	20231123	102100	787687970	4115	4120	4120	4115	25
560	20231123	102000	787585005	4120	4110	4120	4110	6028
561	20231123	101900	762775975	4115	4105	4115	4105	1383
562	20231123	101800	757097280	4115	4110	4115	4110	641
563	20231123	101700	754462480	4110	4105	4110	4100	2507
564	20231123	101600	744171365	4105	4095	4105	4095	5214
565	20231123	101500	722806110	4095	4095	4095	4090	1948
566	20231123	101400	714829055	4095	4095	4095	4095	130
567	20231123	101300	714296705	4090	4090	4090	4085	1638
568	20231123	101200	707599525	4085	4090	4090	4085	1099
569	20231123	101100	703106435	4090	4090	4090	4085	821
570	20231123	101000	699750395	4085	4085	4090	4085	1865
571	20231123	100900	692131325	4085	4085	4090	4085	2056
572	20231123	100800	683732300	4090	4090	4090	4085	323
573	20231123	100700	682412675	4090	4095	4095	4090	2225
574	20231123	100600	673312415	4095	4095	4095	4090	166
575	20231123	100500	672632690	4095	4095	4095	4090	1718
576	20231123	100400	665602650	4095	4090	4095	4090	1955
577	20231123	100300	657605895	4085	4085	4090	4085	886
578	20231123	100200	653986470	4085	4085	4085	4085	888
579	20231123	100100	650358990	4090	4095	4095	4090	1145
580	20231123	100000	645675100	4095	4105	4105	4090	119
581	20231123	095900	645186895	4085	4100	4105	4085	8813
582	20231123	095800	609111810	4100	4105	4105	4100	1703
583	20231123	095700	602127430	4100	4105	4105	4100	6099
584	20231123	095600	577120110	4100	4105	4110	4100	6610
585	20231123	095500	550015150	4105	4115	4115	4105	5983
586	20231123	095400	525442805	4110	4115	4115	4110	623
587	20231123	095300	522880665	4110	4110	4115	4110	2349
588	20231123	095200	513222325	4115	4120	4120	4115	6294
589	20231123	095100	487304625	4125	4135	4140	4125	5948
590	20231123	095000	462746365	4130	4135	4135	4130	421
591	20231123	094900	461006415	4135	4140	4140	4135	1533
592	20231123	094800	454665110	4140	4140	4140	4140	36
593	20231123	094700	454516070	4140	4130	4140	4125	48
594	20231123	094600	454317800	4125	4140	4140	4125	8171
595	20231123	094500	420523850	4140	4140	4140	4125	409
596	20231123	094400	418834460	4140	4125	4140	4125	5647
597	20231123	094300	395511800	4125	4120	4125	4120	330
598	20231123	094200	394151610	4120	4135	4135	4120	4965
599	20231123	094100	373682700	4125	4130	4135	4125	1402
600	20231123	094000	367887875	4125	4130	4135	4125	889
601	20231123	093900	364217395	4130	4125	4130	4125	4510
602	20231123	093800	345613595	4125	4140	4140	4125	3884
603	20231123	093700	329562340	4135	4140	4140	4135	1500
604	20231123	093600	323359245	4150	4145	4150	4140	788
605	20231123	093500	320094105	4150	4150	4150	4150	329
606	20231123	093400	318728755	4150	4150	4150	4145	839
607	20231123	093300	315249905	4140	4150	4150	4140	107
608	20231123	093200	314805865	4140	4145	4150	4140	947
609	20231123	093100	310881420	4145	4145	4150	4145	1125
610	20231123	093000	306218270	4145	4155	4155	4145	1627
611	20231123	092900	299468070	4150	4160	4160	4150	1545
612	20231123	092800	293049615	4160	4165	4165	4155	313
613	20231123	092700	291746530	4160	4155	4165	4155	855
614	20231123	092600	288189675	4160	4165	4165	4160	1185
615	20231123	092500	283259270	4165	4165	4165	4165	1255
616	20231123	092400	278032195	4165	4180	4180	4165	1000
617	20231123	092300	273862715	4180	4170	4180	4170	1807
618	20231123	092200	266325030	4175	4180	4180	4175	789
619	20231123	092100	263030705	4180	4165	4180	4165	545
620	20231123	092000	260755315	4165	4170	4170	4165	165
621	20231123	091900	260068005	4170	4160	4170	4160	35
622	20231123	091800	259922205	4155	4175	4180	4155	4464
623	20231123	091700	241279630	4175	4155	4175	4155	8640
624	20231123	091600	205299235	4155	4155	4155	4155	201
625	20231123	091500	204464080	4155	4160	4165	4155	1650
626	20231123	091400	197600085	4160	4170	4170	4160	2284
627	20231123	091300	188089125	4170	4160	4170	4160	3384
628	20231123	091200	173990770	4160	4160	4165	4160	1638
629	20231123	091100	167176100	4160	4155	4160	4140	1187
630	20231123	091000	162246405	4160	4160	4160	4150	1259
631	20231123	090900	157012640	4160	4170	4170	4160	782
632	20231123	090800	153759470	4175	4180	4180	4160	585
633	20231123	090700	151317250	4165	4165	4170	4165	1734
634	20231123	090600	144093630	4155	4135	4155	4135	9089
635	20231123	090500	106405815	4135	4125	4140	4125	2759
636	20231123	090400	95021820	4145	4145	4145	4125	3791
637	20231123	090300	79366345	4145	4150	4150	4125	4177
638	20231123	090200	62081430	4150	4150	4155	4130	3327
639	20231123	090100	48294465	4155	4165	4190	4155	5709
640	20231123	090000	24526410	4160	4190	4190	4160	5863