KissMeData/396470/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	205900	5323684030	9600	9600	9600	9600	12412
3	20231122	205800	5323684030	9600	9600	9600	9600	0
4	20231122	205700	5323684030	9600	9600	9600	9600	0
5	20231122	205600	5323684030	9600	9600	9600	9600	0
6	20231122	205500	5323684030	9600	9600	9600	9600	0
7	20231122	205400	5323684030	9600	9600	9600	9600	0
8	20231122	205300	5323684030	9600	9600	9600	9600	0
9	20231122	205200	5323684030	9600	9600	9600	9600	0
10	20231122	205100	5323684030	9600	9600	9600	9600	0
11	20231122	205000	5323684030	9600	9600	9600	9600	0
12	20231122	204900	5323684030	9600	9600	9600	9600	0
13	20231122	204800	5323684030	9600	9600	9600	9600	0
14	20231122	204700	5323684030	9600	9600	9600	9600	0
15	20231122	204600	5323684030	9600	9600	9600	9600	0
16	20231122	204500	5323684030	9600	9600	9600	9600	0
17	20231122	204400	5323684030	9600	9600	9600	9600	0
18	20231122	204300	5323684030	9600	9600	9600	9600	0
19	20231122	204200	5323684030	9600	9600	9600	9600	0
20	20231122	204100	5323684030	9600	9600	9600	9600	0
21	20231122	204000	5323684030	9600	9600	9600	9600	0
22	20231122	203900	5323684030	9600	9600	9600	9600	0
23	20231122	203800	5323684030	9600	9600	9600	9600	0
24	20231122	203700	5323684030	9600	9600	9600	9600	0
25	20231122	203600	5323684030	9600	9600	9600	9600	0
26	20231122	203500	5323684030	9600	9600	9600	9600	0
27	20231122	203400	5323684030	9600	9600	9600	9600	0
28	20231122	203300	5323684030	9600	9600	9600	9600	0
29	20231122	203200	5323684030	9600	9600	9600	9600	0
30	20231122	203100	5323684030	9600	9600	9600	9600	0
31	20231122	203000	5323684030	9600	9600	9600	9600	0
32	20231122	202900	5323684030	9600	9600	9600	9600	12412
33	20231122	202800	5323684030	9600	9600	9600	9600	0
34	20231122	202700	5323684030	9600	9600	9600	9600	0
35	20231122	202600	5323684030	9600	9600	9600	9600	0
36	20231122	202500	5323684030	9600	9600	9600	9600	0
37	20231122	202400	5323684030	9600	9600	9600	9600	0
38	20231122	202300	5323684030	9600	9600	9600	9600	0
39	20231122	202200	5323684030	9600	9600	9600	9600	0
40	20231122	202100	5323684030	9600	9600	9600	9600	0
41	20231122	202000	5323684030	9600	9600	9600	9600	0
42	20231122	201900	5323684030	9600	9600	9600	9600	0
43	20231122	201800	5323684030	9600	9600	9600	9600	0
44	20231122	201700	5323684030	9600	9600	9600	9600	0
45	20231122	201600	5323684030	9600	9600	9600	9600	0
46	20231122	201500	5323684030	9600	9600	9600	9600	0
47	20231122	201400	5323684030	9600	9600	9600	9600	0
48	20231122	201300	5323684030	9600	9600	9600	9600	0
49	20231122	201200	5323684030	9600	9600	9600	9600	0
50	20231122	201100	5323684030	9600	9600	9600	9600	0
51	20231122	201000	5323684030	9600	9600	9600	9600	0
52	20231122	200900	5323684030	9600	9600	9600	9600	0
53	20231122	200800	5323684030	9600	9600	9600	9600	0
54	20231122	200700	5323684030	9600	9600	9600	9600	0
55	20231122	200600	5323684030	9600	9600	9600	9600	0
56	20231122	200500	5323684030	9600	9600	9600	9600	0
57	20231122	200400	5323684030	9600	9600	9600	9600	0
58	20231122	200300	5323684030	9600	9600	9600	9600	0
59	20231122	200200	5323684030	9600	9600	9600	9600	0
60	20231122	200100	5323684030	9600	9600	9600	9600	0
61	20231122	200000	5323684030	9600	9600	9600	9600	0
62	20231122	195900	5323684030	9600	9600	9600	9600	12412
63	20231122	195800	5323684030	9600	9600	9600	9600	0
64	20231122	195700	5323684030	9600	9600	9600	9600	0
65	20231122	195600	5323684030	9600	9600	9600	9600	0
66	20231122	195500	5323684030	9600	9600	9600	9600	0
67	20231122	195400	5323684030	9600	9600	9600	9600	0
68	20231122	195300	5323684030	9600	9600	9600	9600	0
69	20231122	195200	5323684030	9600	9600	9600	9600	0
70	20231122	195100	5323684030	9600	9600	9600	9600	0
71	20231122	195000	5323684030	9600	9600	9600	9600	0
72	20231122	194900	5323684030	9600	9600	9600	9600	0
73	20231122	194800	5323684030	9600	9600	9600	9600	0
74	20231122	194700	5323684030	9600	9600	9600	9600	0
75	20231122	194600	5323684030	9600	9600	9600	9600	0
76	20231122	194500	5323684030	9600	9600	9600	9600	0
77	20231122	194400	5323684030	9600	9600	9600	9600	0
78	20231122	194300	5323684030	9600	9600	9600	9600	0
79	20231122	194200	5323684030	9600	9600	9600	9600	0
80	20231122	194100	5323684030	9600	9600	9600	9600	0
81	20231122	194000	5323684030	9600	9600	9600	9600	0
82	20231122	193900	5323684030	9600	9600	9600	9600	0
83	20231122	193800	5323684030	9600	9600	9600	9600	0
84	20231122	193700	5323684030	9600	9600	9600	9600	0
85	20231122	193600	5323684030	9600	9600	9600	9600	0
86	20231122	193500	5323684030	9600	9600	9600	9600	0
87	20231122	193400	5323684030	9600	9600	9600	9600	0
88	20231122	193300	5323684030	9600	9600	9600	9600	0
89	20231122	193200	5323684030	9600	9600	9600	9600	0
90	20231122	193100	5323684030	9600	9600	9600	9600	0
91	20231122	193000	5323684030	9600	9600	9600	9600	0
92	20231122	192900	5323684030	9600	9600	9600	9600	12412
93	20231122	192800	5323684030	9600	9600	9600	9600	0
94	20231122	192700	5323684030	9600	9600	9600	9600	0
95	20231122	192600	5323684030	9600	9600	9600	9600	0
96	20231122	192500	5323684030	9600	9600	9600	9600	0
97	20231122	192400	5323684030	9600	9600	9600	9600	0
98	20231122	192300	5323684030	9600	9600	9600	9600	0
99	20231122	192200	5323684030	9600	9600	9600	9600	0
100	20231122	192100	5323684030	9600	9600	9600	9600	0
101	20231122	192000	5323684030	9600	9600	9600	9600	0
102	20231122	191900	5323684030	9600	9600	9600	9600	0
103	20231122	191800	5323684030	9600	9600	9600	9600	0
104	20231122	191700	5323684030	9600	9600	9600	9600	0
105	20231122	191600	5323684030	9600	9600	9600	9600	0
106	20231122	191500	5323684030	9600	9600	9600	9600	0
107	20231122	191400	5323684030	9600	9600	9600	9600	0
108	20231122	191300	5323684030	9600	9600	9600	9600	0
109	20231122	191200	5323684030	9600	9600	9600	9600	0
110	20231122	191100	5323684030	9600	9600	9600	9600	0
111	20231122	191000	5323684030	9600	9600	9600	9600	0
112	20231122	190900	5323684030	9600	9600	9600	9600	0
113	20231122	190800	5323684030	9600	9600	9600	9600	0
114	20231122	190700	5323684030	9600	9600	9600	9600	0
115	20231122	190600	5323684030	9600	9600	9600	9600	0
116	20231122	190500	5323684030	9600	9600	9600	9600	0
117	20231122	190400	5323684030	9600	9600	9600	9600	0
118	20231122	190300	5323684030	9600	9600	9600	9600	0
119	20231122	190200	5323684030	9600	9600	9600	9600	0
120	20231122	190100	5323684030	9600	9600	9600	9600	0
121	20231122	190000	5323684030	9600	9600	9600	9600	0
122	20231122	185900	5323684030	9600	9600	9600	9600	12412
123	20231122	185800	5323684030	9600	9600	9600	9600	0
124	20231122	185700	5323684030	9600	9600	9600	9600	0
125	20231122	185600	5323684030	9600	9600	9600	9600	0
126	20231122	185500	5323684030	9600	9600	9600	9600	0
127	20231122	185400	5323684030	9600	9600	9600	9600	0
128	20231122	185300	5323684030	9600	9600	9600	9600	0
129	20231122	185200	5323684030	9600	9600	9600	9600	0
130	20231122	185100	5323684030	9600	9600	9600	9600	0
131	20231122	185000	5323684030	9600	9600	9600	9600	0
132	20231122	184900	5323684030	9600	9600	9600	9600	0
133	20231122	184800	5323684030	9600	9600	9600	9600	0
134	20231122	184700	5323684030	9600	9600	9600	9600	0
135	20231122	184600	5323684030	9600	9600	9600	9600	0
136	20231122	184500	5323684030	9600	9600	9600	9600	0
137	20231122	184400	5323684030	9600	9600	9600	9600	0
138	20231122	184300	5323684030	9600	9600	9600	9600	0
139	20231122	184200	5323684030	9600	9600	9600	9600	0
140	20231122	184100	5323684030	9600	9600	9600	9600	0
141	20231122	184000	5323684030	9600	9600	9600	9600	0
142	20231122	183900	5323684030	9600	9600	9600	9600	0
143	20231122	183800	5323684030	9600	9600	9600	9600	0
144	20231122	183700	5323684030	9600	9600	9600	9600	0
145	20231122	183600	5323684030	9600	9600	9600	9600	0
146	20231122	183500	5323684030	9600	9600	9600	9600	0
147	20231122	183400	5323684030	9600	9600	9600	9600	0
148	20231122	183300	5323684030	9600	9600	9600	9600	0
149	20231122	183200	5323684030	9600	9600	9600	9600	0
150	20231122	183100	5323684030	9600	9600	9600	9600	0
151	20231122	183000	5323684030	9600	9600	9600	9600	0
152	20231122	182900	5323684030	9600	9600	9600	9600	12412
153	20231122	182800	5323684030	9600	9600	9600	9600	0
154	20231122	182700	5323684030	9600	9600	9600	9600	0
155	20231122	182600	5323684030	9600	9600	9600	9600	0
156	20231122	182500	5323684030	9600	9600	9600	9600	0
157	20231122	182400	5323684030	9600	9600	9600	9600	0
158	20231122	182300	5323684030	9600	9600	9600	9600	0
159	20231122	182200	5323684030	9600	9600	9600	9600	0
160	20231122	182100	5323684030	9600	9600	9600	9600	0
161	20231122	182000	5323684030	9600	9600	9600	9600	0
162	20231122	181900	5323684030	9600	9600	9600	9600	0
163	20231122	181800	5323684030	9600	9600	9600	9600	0
164	20231122	181700	5323684030	9600	9600	9600	9600	0
165	20231122	181600	5323684030	9600	9600	9600	9600	0
166	20231122	181500	5323684030	9600	9600	9600	9600	0
167	20231122	181400	5323684030	9600	9600	9600	9600	0
168	20231122	181300	5323684030	9600	9600	9600	9600	0
169	20231122	181200	5323684030	9600	9600	9600	9600	0
170	20231122	181100	5323684030	9600	9600	9600	9600	0
171	20231122	181000	5323684030	9600	9600	9600	9600	0
172	20231122	180900	5323684030	9600	9600	9600	9600	0
173	20231122	180800	5323684030	9600	9600	9600	9600	0
174	20231122	180700	5323684030	9600	9600	9600	9600	0
175	20231122	180600	5323684030	9600	9600	9600	9600	0
176	20231122	180500	5323684030	9600	9600	9600	9600	0
177	20231122	180400	5323684030	9600	9600	9600	9600	0
178	20231122	180300	5323684030	9600	9600	9600	9600	0
179	20231122	180200	5323684030	9600	9600	9600	9600	0
180	20231122	180100	5323684030	9600	9600	9600	9600	0
181	20231122	180000	5323684030	9600	9600	9600	9600	0
182	20231122	175900	5323684030	9600	9600	9600	9600	12412
183	20231122	175800	5323684030	9600	9600	9600	9600	0
184	20231122	175700	5323684030	9600	9600	9600	9600	0
185	20231122	175600	5323684030	9600	9600	9600	9600	0
186	20231122	175500	5323684030	9600	9600	9600	9600	0
187	20231122	175400	5323684030	9600	9600	9600	9600	0
188	20231122	175300	5323684030	9600	9600	9600	9600	0
189	20231122	175200	5323684030	9600	9600	9600	9600	0
190	20231122	175100	5323684030	9600	9600	9600	9600	0
191	20231122	175000	5323684030	9600	9600	9600	9600	0
192	20231122	174900	5323684030	9600	9600	9600	9600	0
193	20231122	174800	5323684030	9600	9600	9600	9600	0
194	20231122	174700	5323684030	9600	9600	9600	9600	0
195	20231122	174600	5323684030	9600	9600	9600	9600	0
196	20231122	174500	5323684030	9600	9600	9600	9600	0
197	20231122	174400	5323684030	9600	9600	9600	9600	0
198	20231122	174300	5323684030	9600	9600	9600	9600	0
199	20231122	174200	5323684030	9600	9600	9600	9600	0
200	20231122	174100	5323684030	9600	9600	9600	9600	0
201	20231122	174000	5323684030	9600	9600	9600	9600	0
202	20231122	173900	5323684030	9600	9600	9600	9600	0
203	20231122	173800	5323684030	9600	9600	9600	9600	0
204	20231122	173700	5323684030	9600	9600	9600	9600	0
205	20231122	173600	5323684030	9600	9600	9600	9600	0
206	20231122	173500	5323684030	9600	9600	9600	9600	0
207	20231122	173400	5323684030	9600	9600	9600	9600	0
208	20231122	173300	5323684030	9600	9600	9600	9600	0
209	20231122	173200	5323684030	9600	9600	9600	9600	0
210	20231122	173100	5323684030	9600	9600	9600	9600	0
211	20231122	173000	5323684030	9600	9600	9600	9600	0
212	20231122	172900	5323684030	9600	9600	9600	9600	12412
213	20231122	172800	5323684030	9600	9600	9600	9600	0
214	20231122	172700	5323684030	9600	9600	9600	9600	0
215	20231122	172600	5323684030	9600	9600	9600	9600	0
216	20231122	172500	5323684030	9600	9600	9600	9600	0
217	20231122	172400	5323684030	9600	9600	9600	9600	0
218	20231122	172300	5323684030	9600	9600	9600	9600	0
219	20231122	172200	5323684030	9600	9600	9600	9600	0
220	20231122	172100	5323684030	9600	9600	9600	9600	0
221	20231122	172000	5323684030	9600	9600	9600	9600	0
222	20231122	171900	5323684030	9600	9600	9600	9600	0
223	20231122	171800	5323684030	9600	9600	9600	9600	0
224	20231122	171700	5323684030	9600	9600	9600	9600	0
225	20231122	171600	5323684030	9600	9600	9600	9600	0
226	20231122	171500	5323684030	9600	9600	9600	9600	0
227	20231122	171400	5323684030	9600	9600	9600	9600	0
228	20231122	171300	5323684030	9600	9600	9600	9600	0
229	20231122	171200	5323684030	9600	9600	9600	9600	0
230	20231122	171100	5323684030	9600	9600	9600	9600	0
231	20231122	171000	5323684030	9600	9600	9600	9600	0
232	20231122	170900	5323684030	9600	9600	9600	9600	0
233	20231122	170800	5323684030	9600	9600	9600	9600	0
234	20231122	170700	5323684030	9600	9600	9600	9600	0
235	20231122	170600	5323684030	9600	9600	9600	9600	0
236	20231122	170500	5323684030	9600	9600	9600	9600	0
237	20231122	170400	5323684030	9600	9600	9600	9600	0
238	20231122	170300	5323684030	9600	9600	9600	9600	0
239	20231122	170200	5323684030	9600	9600	9600	9600	0
240	20231122	170100	5323684030	9600	9600	9600	9600	0
241	20231122	170000	5323684030	9600	9600	9600	9600	0
242	20231122	165900	5323684030	9600	9600	9600	9600	12412
243	20231122	165800	5323684030	9600	9600	9600	9600	0
244	20231122	165700	5323684030	9600	9600	9600	9600	0
245	20231122	165600	5323684030	9600	9600	9600	9600	0
246	20231122	165500	5323684030	9600	9600	9600	9600	0
247	20231122	165400	5323684030	9600	9600	9600	9600	0
248	20231122	165300	5323684030	9600	9600	9600	9600	0
249	20231122	165200	5323684030	9600	9600	9600	9600	0
250	20231122	165100	5323684030	9600	9600	9600	9600	0
251	20231122	165000	5323684030	9600	9600	9600	9600	0
252	20231122	164900	5323684030	9600	9600	9600	9600	0
253	20231122	164800	5323684030	9600	9600	9600	9600	0
254	20231122	164700	5323684030	9600	9600	9600	9600	0
255	20231122	164600	5323684030	9600	9600	9600	9600	0
256	20231122	164500	5323684030	9600	9600	9600	9600	0
257	20231122	164400	5323684030	9600	9600	9600	9600	0
258	20231122	164300	5323684030	9600	9600	9600	9600	0
259	20231122	164200	5323684030	9600	9600	9600	9600	0
260	20231122	164100	5323684030	9600	9600	9600	9600	0
261	20231122	164000	5323684030	9600	9600	9600	9600	0
262	20231122	163900	5323684030	9600	9600	9600	9600	0
263	20231122	163800	5323684030	9600	9600	9600	9600	0
264	20231122	163700	5323684030	9600	9600	9600	9600	0
265	20231122	163600	5323684030	9600	9600	9600	9600	0
266	20231122	163500	5323684030	9600	9600	9600	9600	0
267	20231122	163400	5323684030	9600	9600	9600	9600	0
268	20231122	163300	5323684030	9600	9600	9600	9600	0
269	20231122	163200	5323684030	9600	9600	9600	9600	0
270	20231122	163100	5323684030	9600	9600	9600	9600	0
271	20231122	163000	5323684030	9600	9600	9600	9600	0
272	20231122	162900	5323684030	9600	9600	9600	9600	12412
273	20231122	162800	5323684030	9600	9600	9600	9600	0
274	20231122	162700	5323684030	9600	9600	9600	9600	0
275	20231122	162600	5323684030	9600	9600	9600	9600	0
276	20231122	162500	5323684030	9600	9600	9600	9600	0
277	20231122	162400	5323684030	9600	9600	9600	9600	0
278	20231122	162300	5323684030	9600	9600	9600	9600	0
279	20231122	162200	5323684030	9600	9600	9600	9600	0
280	20231122	162100	5323684030	9600	9600	9600	9600	0
281	20231122	162000	5323684030	9600	9600	9600	9600	0
282	20231122	161900	5323684030	9600	9600	9600	9600	0
283	20231122	161800	5323684030	9600	9600	9600	9600	0
284	20231122	161700	5323684030	9600	9600	9600	9600	0
285	20231122	161600	5323684030	9600	9600	9600	9600	0
286	20231122	161500	5323684030	9600	9600	9600	9600	0
287	20231122	161400	5323684030	9600	9600	9600	9600	0
288	20231122	161300	5323684030	9600	9600	9600	9600	0
289	20231122	161200	5323684030	9600	9600	9600	9600	0
290	20231122	161100	5323684030	9600	9600	9600	9600	0
291	20231122	161000	5323684030	9600	9600	9600	9600	0
292	20231122	160900	5323684030	9600	9600	9600	9600	0
293	20231122	160800	5323684030	9600	9600	9600	9600	0
294	20231122	160700	5323684030	9600	9600	9600	9600	0
295	20231122	160600	5323684030	9600	9600	9600	9600	0
296	20231122	160500	5323684030	9600	9600	9600	9600	0
297	20231122	160400	5323684030	9600	9600	9600	9600	0
298	20231122	160300	5323684030	9600	9600	9600	9600	0
299	20231122	160200	5323684030	9600	9600	9600	9600	0
300	20231122	160100	5323684030	9600	9600	9600	9600	0
301	20231122	160000	5323684030	9600	9600	9600	9600	0
302	20231122	155900	5323684030	9600	9600	9600	9600	12412
303	20231122	155800	5323684030	9600	9600	9600	9600	0
304	20231122	155700	5323684030	9600	9600	9600	9600	0
305	20231122	155600	5323684030	9600	9600	9600	9600	0
306	20231122	155500	5323684030	9600	9600	9600	9600	0
307	20231122	155400	5323684030	9600	9600	9600	9600	0
308	20231122	155300	5323684030	9600	9600	9600	9600	0
309	20231122	155200	5323684030	9600	9600	9600	9600	0
310	20231122	155100	5323684030	9600	9600	9600	9600	0
311	20231122	155000	5323684030	9600	9600	9600	9600	0
312	20231122	154900	5323684030	9600	9600	9600	9600	0
313	20231122	154800	5323684030	9600	9600	9600	9600	0
314	20231122	154700	5323684030	9600	9600	9600	9600	0
315	20231122	154600	5323684030	9600	9600	9600	9600	0
316	20231122	154500	5323684030	9600	9600	9600	9600	0
317	20231122	154400	5323684030	9600	9600	9600	9600	0
318	20231122	154300	5323684030	9600	9600	9600	9600	0
319	20231122	154200	5323684030	9600	9600	9600	9600	0
320	20231122	154100	5323684030	9600	9600	9600	9600	0
321	20231122	154000	5323684030	9600	9600	9600	9600	0
322	20231122	153900	5323684030	9600	9600	9600	9600	0
323	20231122	153800	5323684030	9600	9600	9600	9600	0
324	20231122	153700	5323684030	9600	9600	9600	9600	0
325	20231122	153600	5323684030	9600	9600	9600	9600	0
326	20231122	153500	5323684030	9600	9600	9600	9600	0
327	20231122	153400	5323684030	9600	9600	9600	9600	0
328	20231122	153300	5323684030	9600	9600	9600	9600	0
329	20231122	153200	5323684030	9600	9600	9600	9600	0
330	20231122	153100	5323684030	9600	9600	9600	9600	0
331	20231122	153000	5323684030	9600	9600	9600	9600	12412
332	20231122	152900	5204528830	9620	9620	9620	9620	0
333	20231122	152800	5204528830	9620	9620	9620	9620	0
334	20231122	152700	5204528830	9620	9620	9620	9620	0
335	20231122	152600	5204528830	9620	9620	9620	9620	0
336	20231122	152500	5204528830	9620	9620	9620	9620	0
337	20231122	152400	5204528830	9620	9620	9620	9620	0
338	20231122	152300	5204528830	9620	9620	9620	9620	0
339	20231122	152200	5204528830	9620	9620	9620	9620	0
340	20231122	152100	5204528830	9620	9620	9620	9620	0
341	20231122	152000	5204528830	9620	9620	9620	9620	0
342	20231122	151900	5204528830	9620	9590	9620	9580	3592
343	20231122	151800	5169997200	9590	9590	9600	9580	1690
344	20231122	151700	5153779470	9600	9590	9610	9590	1922
345	20231122	151600	5135316730	9580	9590	9590	9580	362
346	20231122	151500	5131846750	9580	9600	9600	9580	1505
347	20231122	151400	5117422730	9600	9580	9600	9580	470
348	20231122	151300	5112919980	9570	9570	9580	9570	948
349	20231122	151200	5103847360	9570	9580	9580	9560	2694
350	20231122	151100	5078059560	9590	9590	9590	9590	93
351	20231122	151000	5077167690	9580	9590	9600	9580	1487
352	20231122	150900	5062914260	9590	9600	9600	9580	2482
353	20231122	150800	5039116990	9600	9600	9600	9590	318
354	20231122	150700	5036065270	9600	9600	9600	9590	838
355	20231122	150600	5028026950	9600	9600	9600	9590	669
356	20231122	150500	5021608550	9600	9590	9610	9590	488
357	20231122	150400	5016919810	9590	9600	9610	9590	387
358	20231122	150300	5013204510	9610	9610	9610	9610	73
359	20231122	150200	5012502980	9620	9610	9620	9600	506
360	20231122	150100	5007644610	9600	9610	9610	9600	1553
361	20231122	150000	4992724800	9610	9610	9620	9610	1419
362	20231122	145900	4979081330	9620	9610	9620	9610	1585
363	20231122	145800	4963841150	9600	9620	9620	9600	468
364	20231122	145700	4959343810	9620	9610	9620	9610	636
365	20231122	145600	4953231350	9610	9600	9610	9590	1226
366	20231122	145500	4941461450	9600	9600	9600	9600	2067
367	20231122	145400	4921618250	9590	9600	9600	9590	292
368	20231122	145300	4918817700	9600	9600	9600	9590	135
369	20231122	145200	4917522100	9600	9600	9600	9580	1226
370	20231122	145100	4905757020	9590	9600	9600	9590	1048
371	20231122	145000	4895697870	9610	9600	9610	9600	630
372	20231122	144900	4889648270	9600	9600	9610	9600	2714
373	20231122	144800	4863593500	9600	9600	9600	9590	52
374	20231122	144700	4863094320	9600	9590	9600	9590	129
375	20231122	144600	4861856120	9590	9590	9590	9580	731
376	20231122	144500	4854845890	9580	9580	9590	9580	1766
377	20231122	144400	4837927270	9580	9590	9590	9580	511
378	20231122	144300	4833031430	9590	9590	9590	9580	298
379	20231122	144200	4830174580	9590	9590	9600	9590	1192
380	20231122	144100	4818743280	9590	9590	9590	9590	82
381	20231122	144000	4817956900	9590	9590	9590	9580	16
382	20231122	143900	4817803500	9600	9600	9600	9580	653
383	20231122	143800	4811540240	9600	9590	9600	9590	133
384	20231122	143700	4810264440	9590	9580	9590	9580	253
385	20231122	143600	4807840400	9590	9590	9590	9580	387
386	20231122	143500	4804132470	9580	9600	9600	9580	112
387	20231122	143400	4803058850	9600	9580	9600	9580	329
388	20231122	143300	4799903030	9590	9570	9590	9570	276
389	20231122	143200	4797259880	9570	9570	9570	9560	685
390	20231122	143100	4790706430	9560	9570	9570	9560	183
391	20231122	143000	4788955180	9580	9610	9610	9510	17383
392	20231122	142900	4622799260	9620	9620	9620	9610	408
393	20231122	142800	4618874310	9610	9610	9620	9610	1248
394	20231122	142700	4606880930	9620	9620	9620	9620	443
395	20231122	142600	4602619270	9620	9620	9620	9610	652
396	20231122	142500	4596347040	9620	9640	9640	9610	10557
397	20231122	142400	4494783180	9640	9610	9640	9610	1600
398	20231122	142300	4479395240	9600	9600	9600	9590	575
399	20231122	142200	4473876690	9590	9600	9600	9590	77
400	20231122	142100	4473137920	9590	9590	9600	9590	138
401	20231122	142000	4471813710	9590	9600	9600	9590	333
402	20231122	141900	4468619710	9590	9590	9590	9590	490
403	20231122	141800	4463920610	9600	9600	9600	9600	174
404	20231122	141700	4462250210	9600	9600	9600	9600	135
405	20231122	141600	4460954210	9600	9600	9600	9600	822
406	20231122	141500	4453063010	9600	9580	9600	9580	926
407	20231122	141400	4444177520	9590	9580	9590	9570	3015
408	20231122	141300	4415310580	9580	9590	9590	9580	189
409	20231122	141200	4413499570	9580	9580	9580	9580	758
410	20231122	141100	4406237930	9590	9580	9590	9580	1237
411	20231122	141000	4394386140	9580	9580	9590	9580	235
412	20231122	140900	4392134510	9580	9580	9590	9580	236
413	20231122	140800	4389873020	9580	9580	9580	9580	20
414	20231122	140700	4389681420	9590	9590	9590	9590	58
415	20231122	140600	4389125200	9570	9570	9590	9570	1854
416	20231122	140500	4371372380	9570	9570	9590	9560	392
417	20231122	140400	4367621470	9570	9580	9590	9560	4494
418	20231122	140300	4324623220	9580	9590	9590	9580	4155
419	20231122	140200	4284815680	9590	9580	9590	9580	250
420	20231122	140100	4282420350	9580	9590	9600	9580	466
421	20231122	140000	4277952660	9590	9590	9590	9580	1117
422	20231122	135900	4267244050	9590	9600	9600	9580	3408
423	20231122	135800	4234552000	9600	9610	9610	9590	1103
424	20231122	135700	4223963780	9610	9610	9610	9610	691
425	20231122	135600	4217323270	9610	9610	9610	9600	97
426	20231122	135500	4216391110	9600	9610	9610	9600	2347
427	20231122	135400	4193838430	9610	9610	9610	9600	134
428	20231122	135300	4192551650	9610	9620	9620	9610	109
429	20231122	135200	4191503540	9620	9620	9620	9600	1000
430	20231122	135100	4181890360	9620	9630	9630	9610	1625
431	20231122	135000	4166258680	9630	9630	9630	9620	440
432	20231122	134900	4162022480	9630	9630	9630	9630	31
433	20231122	134800	4161723950	9630	9630	9630	9630	53
434	20231122	134700	4161213560	9630	9630	9630	9620	512
435	20231122	134600	4156287930	9630	9630	9630	9620	49
436	20231122	134500	4155816240	9630	9630	9630	9630	53
437	20231122	134400	4155305850	9620	9630	9630	9620	253
438	20231122	134300	4152870460	9630	9610	9630	9610	828
439	20231122	134200	4144907850	9620	9620	9620	9610	40
440	20231122	134100	4144523070	9620	9630	9630	9620	88
441	20231122	134000	4143676190	9620	9610	9620	9610	275
442	20231122	133900	4141032660	9610	9620	9620	9610	465
443	20231122	133800	4136561410	9620	9630	9630	9620	309
444	20231122	133700	4133588440	9630	9630	9630	9630	645
445	20231122	133600	4127377090	9630	9620	9630	9610	363
446	20231122	133500	4123885480	9620	9620	9620	9620	70
447	20231122	133400	4123212080	9600	9600	9600	9600	166
448	20231122	133300	4121618480	9600	9600	9600	9580	1371
449	20231122	133200	4108478370	9600	9620	9620	9600	969
450	20231122	133100	4099171800	9620	9620	9620	9610	30
451	20231122	133000	4098883240	9620	9620	9620	9620	114
452	20231122	132900	4097786560	9610	9620	9620	9610	616
453	20231122	132800	4091860960	9620	9620	9620	9600	39
454	20231122	132700	4091485960	9620	9630	9630	9600	596
455	20231122	132600	4085761590	9630	9630	9630	9630	21
456	20231122	132500	4085559360	9630	9630	9630	9620	170
457	20231122	132400	4083923060	9630	9620	9630	9610	1524
458	20231122	132300	4069260070	9620	9610	9620	9600	264
459	20231122	132200	4066723100	9600	9610	9610	9600	168
460	20231122	132100	4065110080	9610	9610	9610	9610	108
461	20231122	132000	4064072200	9610	9600	9610	9600	21
462	20231122	131900	4063870540	9600	9590	9610	9570	710
463	20231122	131800	4057069860	9610	9610	9610	9580	169
464	20231122	131700	4055449120	9580	9610	9610	9580	954
465	20231122	131600	4046301650	9610	9610	9610	9610	37
466	20231122	131500	4045946080	9600	9600	9600	9600	110
467	20231122	131400	4044890080	9600	9600	9600	9570	743
468	20231122	131300	4037772250	9600	9590	9600	9590	189
469	20231122	131200	4035959610	9590	9590	9600	9590	102
470	20231122	131100	4034981130	9570	9580	9590	9570	1244
471	20231122	131000	4023067430	9590	9600	9600	9590	118
472	20231122	130900	4021935710	9590	9600	9600	9590	86
473	20231122	130800	4021110940	9590	9600	9600	9590	159
474	20231122	130700	4019584840	9610	9610	9610	9600	17
475	20231122	130600	4019421480	9610	9620	9620	9600	211
476	20231122	130500	4017392500	9620	9610	9620	9610	147
477	20231122	130400	4015978480	9610	9620	9620	9600	38
478	20231122	130300	4015613290	9620	9620	9620	9570	1688
479	20231122	130200	3999405880	9620	9610	9620	9610	1158
480	20231122	130100	3988266510	9620	9620	9620	9610	47
481	20231122	130000	3987814470	9610	9620	9620	9610	137
482	20231122	125900	3986496730	9620	9620	9620	9610	101
483	20231122	125800	3985525120	9620	9620	9620	9620	614
484	20231122	125700	3979618440	9620	9620	9620	9620	899
485	20231122	125600	3970970060	9620	9620	9620	9610	156
486	20231122	125500	3969470810	9620	9590	9620	9560	448
487	20231122	125400	3965175620	9590	9590	9590	9580	203
488	20231122	125300	3963228950	9590	9570	9590	9560	1703
489	20231122	125200	3946931270	9570	9600	9600	9560	1577
490	20231122	125100	3931828370	9600	9620	9620	9600	921
491	20231122	125000	3922983740	9620	9620	9620	9610	135
492	20231122	124900	3921685050	9620	9620	9620	9610	604
493	20231122	124800	3915879770	9620	9620	9620	9620	42
494	20231122	124700	3915475730	9620	9620	9620	9610	2655
495	20231122	124600	3889959020	9610	9620	9620	9610	594
496	20231122	124500	3884244820	9620	9610	9620	9610	209
497	20231122	124400	3882236150	9610	9620	9620	9610	73
498	20231122	124300	3881534570	9620	9610	9620	9600	77
499	20231122	124200	3880794600	9610	9610	9610	9610	91
500	20231122	124100	3879920090	9610	9610	9610	9610	224
501	20231122	124000	3877767450	9610	9600	9610	9600	681
502	20231122	123900	3871224640	9600	9600	9600	9600	216
503	20231122	123800	3869151040	9600	9600	9600	9590	479
504	20231122	123700	3864553450	9610	9620	9620	9610	151
505	20231122	123600	3863101970	9620	9620	9630	9610	363
506	20231122	123500	3859610900	9630	9630	9630	9630	170
507	20231122	123400	3857973800	9630	9630	9630	9630	137
508	20231122	123300	3856654490	9630	9620	9630	9610	141
509	20231122	123200	3855298150	9620	9620	9620	9620	163
510	20231122	123100	3853730090	9610	9620	9620	9610	412
511	20231122	123000	3849770150	9620	9630	9630	9620	50
512	20231122	122900	3849288750	9630	9620	9630	9610	331
513	20231122	122800	3846104450	9620	9620	9630	9610	131
514	20231122	122700	3844843840	9630	9620	9630	9620	457
515	20231122	122600	3840447330	9620	9610	9620	9590	92
516	20231122	122500	3839562620	9610	9620	9620	9600	147
517	20231122	122400	3838149410	9620	9620	9620	9610	66
518	20231122	122300	3837514500	9620	9620	9620	9600	80
519	20231122	122200	3836745600	9630	9600	9630	9600	229
520	20231122	122100	3834544800	9600	9600	9600	9600	51
521	20231122	122000	3834055200	9600	9590	9600	9590	127
522	20231122	121900	3832837190	9590	9590	9590	9590	157
523	20231122	121800	3831331560	9590	9570	9590	9570	412
524	20231122	121700	3827388340	9570	9590	9590	9570	657
525	20231122	121600	3821098320	9590	9590	9600	9590	166
526	20231122	121500	3819505630	9600	9600	9600	9590	71
527	20231122	121400	3818824040	9590	9600	9600	9590	95
528	20231122	121300	3817912550	9600	9600	9600	9600	60
529	20231122	121200	3817336550	9600	9600	9600	9600	73
530	20231122	121100	3816635750	9600	9600	9600	9600	6
531	20231122	121000	3816578150	9600	9580	9600	9580	265
532	20231122	120900	3814038210	9580	9600	9600	9580	1019
533	20231122	120800	3804271780	9590	9600	9600	9590	457
534	20231122	120700	3799889000	9590	9600	9600	9590	256
535	20231122	120600	3797431700	9600	9600	9600	9600	110
536	20231122	120500	3796375700	9600	9610	9610	9590	3643
537	20231122	120400	3761401120	9610	9600	9610	9600	24
538	20231122	120300	3761170680	9610	9610	9620	9600	531
539	20231122	120200	3756067430	9620	9640	9640	9620	74
540	20231122	120100	3755354310	9610	9630	9630	9610	391
541	20231122	120000	3751591860	9640	9620	9640	9620	1993
542	20231122	115900	3732406560	9610	9620	9620	9610	2357
543	20231122	115800	3709754080	9620	9620	9620	9610	376
544	20231122	115700	3706136970	9620	9620	9620	9620	103
545	20231122	115600	3705146110	9620	9610	9620	9610	414
546	20231122	115500	3701165420	9610	9610	9610	9610	185
547	20231122	115400	3699387570	9610	9610	9610	9610	8
548	20231122	115300	3699310690	9590	9620	9620	9590	574
549	20231122	115200	3693798830	9630	9610	9630	9610	1088
550	20231122	115100	3683335740	9610	9600	9610	9600	456
551	20231122	115000	3678957580	9610	9600	9610	9600	191
552	20231122	114900	3677123820	9600	9630	9630	9600	683
553	20231122	114800	3670561200	9610	9630	9630	9610	851
554	20231122	114700	3662373690	9630	9610	9630	9610	984
555	20231122	114600	3652911260	9620	9620	9630	9620	606
556	20231122	114500	3647081340	9610	9600	9630	9600	446
557	20231122	114400	3642795180	9600	9590	9600	9590	385
558	20231122	114300	3639099190	9590	9590	9600	9590	819
559	20231122	114200	3631240960	9600	9580	9600	9580	705
560	20231122	114100	3624477030	9580	9580	9580	9570	180
561	20231122	114000	3622753680	9570	9580	9580	9570	73
562	20231122	113900	3622055040	9560	9560	9580	9560	119
563	20231122	113800	3620915920	9580	9590	9590	9560	997
564	20231122	113700	3611373810	9590	9590	9590	9580	25
565	20231122	113600	3611134240	9590	9600	9600	9590	133
566	20231122	113500	3609858340	9600	9600	9600	9590	461
567	20231122	113400	3605433890	9590	9580	9590	9580	1285
568	20231122	113300	3593118010	9580	9570	9580	9570	396
569	20231122	113200	3589325530	9560	9570	9580	9560	374
570	20231122	113100	3585747440	9570	9560	9570	9560	564
571	20231122	113000	3580355540	9560	9550	9560	9550	141
572	20231122	112900	3579007920	9550	9560	9560	9550	609
573	20231122	112800	3573191450	9560	9560	9560	9560	1049
574	20231122	112700	3563163010	9560	9560	9560	9550	118
575	20231122	112600	3562035030	9550	9560	9560	9550	203
576	20231122	112500	3560096340	9560	9560	9570	9560	271
577	20231122	112400	3557505530	9560	9560	9560	9560	662
578	20231122	112300	3551176810	9560	9560	9560	9560	60
579	20231122	112200	3550603210	9520	9560	9560	9520	535
580	20231122	112100	3545501810	9550	9530	9550	9530	1488
581	20231122	112000	3531299070	9540	9530	9540	9520	1750
582	20231122	111900	3514636980	9530	9530	9530	9530	510
583	20231122	111800	3509776680	9530	9520	9530	9520	222
584	20231122	111700	3507662510	9530	9530	9530	9530	132
585	20231122	111600	3506404550	9530	9530	9530	9530	136
586	20231122	111500	3505108470	9530	9530	9540	9530	392
587	20231122	111400	3501371460	9530	9540	9540	9530	329
588	20231122	111300	3498234990	9540	9550	9550	9540	845
589	20231122	111200	3490171890	9540	9540	9540	9540	96
590	20231122	111100	3489256050	9540	9540	9540	9530	348
591	20231122	111000	3485939000	9540	9530	9540	9530	152
592	20231122	110900	3484490150	9540	9540	9540	9540	68
593	20231122	110800	3483841430	9540	9540	9540	9540	147
594	20231122	110700	3482439050	9540	9540	9540	9540	249
595	20231122	110600	3480063590	9520	9540	9550	9520	480
596	20231122	110500	3475489300	9520	9530	9550	9520	2075
597	20231122	110400	3455720960	9540	9550	9550	9530	311
598	20231122	110300	3452754030	9540	9560	9560	9540	1661
599	20231122	110200	3436897900	9560	9560	9560	9560	53
600	20231122	110100	3436391220	9560	9550	9560	9530	613
601	20231122	110000	3430545520	9550	9560	9560	9550	201
602	20231122	105900	3428625480	9560	9540	9570	9540	185
603	20231122	105800	3426859020	9540	9540	9540	9520	995
604	20231122	105700	3417375820	9530	9530	9540	9530	851
605	20231122	105600	3409265300	9540	9550	9570	9540	805
606	20231122	105500	3401585550	9570	9540	9570	9530	104
607	20231122	105400	3400591630	9570	9570	9570	9570	160
608	20231122	105300	3399060430	9570	9570	9570	9540	237
609	20231122	105200	3396797970	9540	9570	9570	9530	312
610	20231122	105100	3393822240	9530	9570	9570	9530	3271
611	20231122	105000	3362622940	9550	9570	9570	9550	779
612	20231122	104900	3355177520	9560	9570	9570	9560	256
613	20231122	104800	3352729630	9570	9560	9580	9560	246
614	20231122	104700	3350376200	9560	9580	9580	9560	12
615	20231122	104600	3350261450	9580	9550	9580	9550	157
616	20231122	104500	3348760900	9550	9560	9570	9540	81
617	20231122	104400	3347986690	9540	9590	9590	9540	429
618	20231122	104300	3343887590	9590	9540	9590	9540	722
619	20231122	104200	3336977460	9530	9520	9530	9510	1083
620	20231122	104100	3326665950	9510	9510	9520	9500	2656
621	20231122	104000	3301407210	9510	9520	9520	9500	5776
622	20231122	103900	3246487010	9520	9530	9530	9510	2970
623	20231122	103800	3218221050	9520	9540	9540	9520	740
624	20231122	103700	3211170590	9530	9540	9540	9530	571
625	20231122	103600	3205725040	9540	9520	9540	9520	1532
626	20231122	103500	3191139090	9510	9530	9540	9510	6881
627	20231122	103400	3125636730	9530	9530	9530	9520	618
628	20231122	103300	3119749650	9530	9530	9530	9520	1061
629	20231122	103200	3109645370	9540	9550	9550	9520	5277
630	20231122	103100	3059382010	9540	9550	9550	9530	418
631	20231122	103000	3055396550	9530	9540	9540	9530	2729
632	20231122	102900	3029380690	9540	9550	9560	9540	746
633	20231122	102800	3022253840	9550	9560	9560	9550	143
634	20231122	102700	3020887800	9560	9560	9560	9550	530
635	20231122	102600	3015821010	9560	9550	9560	9540	549
636	20231122	102500	3010576630	9540	9550	9550	9540	348
637	20231122	102400	3007253330	9550	9540	9550	9540	161
638	20231122	102300	3005717350	9540	9530	9550	9530	2272
639	20231122	102200	2984062750	9540	9550	9560	9540	2716
640	20231122	102100	2958141170	9550	9550	9560	9550	966
641	20231122	102000	2948911470	9550	9540	9560	9540	223
642	20231122	101900	2946780900	9540	9550	9570	9540	2711
643	20231122	101800	2920889450	9550	9570	9580	9550	659
644	20231122	101700	2914586180	9570	9570	9590	9570	456
645	20231122	101600	2910220520	9570	9550	9570	9550	450
646	20231122	101500	2905919230	9550	9570	9570	9540	2638
647	20231122	101400	2880722240	9570	9580	9590	9570	726
648	20231122	101300	2873768840	9580	9560	9580	9560	721
649	20231122	101200	2866876060	9560	9570	9570	9560	276
650	20231122	101100	2864236140	9570	9560	9570	9550	522
651	20231122	101000	2859247710	9560	9560	9570	9550	3110
652	20231122	100900	2829531650	9560	9570	9570	9560	1667
653	20231122	100800	2813586630	9570	9590	9590	9570	399
654	20231122	100700	2809762620	9580	9620	9620	9580	171
655	20231122	100600	2808123440	9580	9610	9640	9580	813
656	20231122	100500	2800314080	9660	9660	9660	9610	150
657	20231122	100400	2798870510	9660	9600	9660	9580	660
658	20231122	100300	2792540820	9600	9630	9630	9580	1423
659	20231122	100200	2778878270	9630	9610	9630	9600	1078
660	20231122	100100	2768526470	9600	9640	9640	9600	1938
661	20231122	100000	2749899900	9640	9670	9670	9640	952
662	20231122	095900	2740712980	9670	9690	9690	9660	475
663	20231122	095800	2736119540	9680	9670	9690	9670	1318
664	20231122	095700	2723365390	9680	9670	9680	9670	1197
665	20231122	095600	2711783410	9670	9660	9680	9650	1699
666	20231122	095500	2695354100	9670	9640	9670	9640	2352
667	20231122	095400	2672643690	9650	9640	9660	9610	2461
668	20231122	095300	2648911850	9630	9580	9650	9580	1229
669	20231122	095200	2637090730	9580	9560	9580	9550	1304
670	20231122	095100	2624617480	9560	9560	9570	9550	793
671	20231122	095000	2617034530	9560	9570	9570	9550	1058
672	20231122	094900	2606919720	9570	9540	9570	9540	1003
673	20231122	094800	2597339030	9540	9560	9560	9510	2318
674	20231122	094700	2575275680	9560	9520	9560	9510	3894
675	20231122	094600	2538191320	9510	9520	9520	9510	3609
676	20231122	094500	2503861150	9520	9530	9530	9500	5674
677	20231122	094400	2449892480	9510	9530	9540	9510	5855
678	20231122	094300	2394176020	9530	9520	9560	9510	5265
679	20231122	094200	2344046290	9520	9560	9560	9520	2582
680	20231122	094100	2319432240	9560	9580	9590	9530	9072
681	20231122	094000	2232686260	9580	9590	9600	9580	4183
682	20231122	093900	2192578580	9590	9610	9610	9590	4427
683	20231122	093800	2150081990	9600	9610	9610	9600	1388
684	20231122	093700	2136752980	9610	9610	9610	9600	2766
685	20231122	093600	2110184440	9610	9610	9610	9600	3949
686	20231122	093500	2072266860	9610	9610	9620	9600	751
687	20231122	093400	2065048580	9620	9620	9630	9600	6808
688	20231122	093300	1999644870	9620	9600	9620	9600	6177
689	20231122	093200	1940287240	9600	9620	9620	9600	10024
690	20231122	093100	1844008830	9630	9630	9650	9620	8798
691	20231122	093000	1759309340	9630	9660	9670	9630	14633
692	20231122	092900	1618125010	9670	9660	9670	9660	1698
693	20231122	092800	1601720120	9660	9680	9680	9650	4378
694	20231122	092700	1559412780	9680	9680	9680	9670	1667
695	20231122	092600	1543289740	9680	9670	9680	9660	7831
696	20231122	092500	1467550060	9680	9680	9700	9670	2737
697	20231122	092400	1441053310	9680	9670	9690	9670	1578
698	20231122	092300	1425781080	9670	9720	9720	9670	4277
699	20231122	092200	1384375060	9720	9690	9730	9680	296
700	20231122	092100	1381504530	9680	9690	9720	9670	2113
701	20231122	092000	1361030500	9690	9710	9720	9680	2241
702	20231122	091900	1339299650	9710	9720	9720	9690	1267
703	20231122	091800	1327001990	9700	9670	9700	9670	778
704	20231122	091700	1319459150	9670	9670	9680	9650	10807
705	20231122	091600	1215075200	9660	9690	9700	9660	7508
706	20231122	091500	1142440410	9690	9720	9730	9680	4790
707	20231122	091400	1095990210	9710	9700	9720	9690	5684
708	20231122	091300	1040850710	9700	9710	9740	9700	2273
709	20231122	091200	1018769700	9710	9780	9780	9700	4491
710	20231122	091100	975048360	9790	9760	9810	9750	3386
711	20231122	091000	941941330	9760	9690	9760	9690	1157
712	20231122	090900	930694340	9690	9680	9700	9670	5430
713	20231122	090800	878091120	9680	9670	9690	9670	3916
714	20231122	090700	840187600	9670	9660	9690	9660	4031
715	20231122	090600	801221310	9660	9670	9680	9660	6991
716	20231122	090500	733648650	9680	9690	9700	9660	8959
717	20231122	090400	647020630	9680	9760	9760	9680	6311
718	20231122	090300	585709520	9760	9690	9760	9650	10045
719	20231122	090200	488478940	9670	9760	9760	9670	17695
720	20231122	090100	316696060	9770	9820	9840	9760	16021
721	20231122	090000	159706910	9810	9810	9930	9810	15281