KissMeData/013310/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	185400	1607032850	4055	4055	4055	4055	5577
3	20231123	185300	1607032850	4055	4055	4055	4055	0
4	20231123	185200	1607032850	4055	4055	4055	4055	0
5	20231123	185100	1607032850	4055	4055	4055	4055	0
6	20231123	185000	1607032850	4055	4055	4055	4055	0
7	20231123	184900	1607032850	4055	4055	4055	4055	0
8	20231123	184800	1607032850	4055	4055	4055	4055	0
9	20231123	184700	1607032850	4055	4055	4055	4055	0
10	20231123	184600	1607032850	4055	4055	4055	4055	0
11	20231123	184500	1607032850	4055	4055	4055	4055	0
12	20231123	184400	1607032850	4055	4055	4055	4055	0
13	20231123	184300	1607032850	4055	4055	4055	4055	0
14	20231123	184200	1607032850	4055	4055	4055	4055	0
15	20231123	184100	1607032850	4055	4055	4055	4055	0
16	20231123	184000	1607032850	4055	4055	4055	4055	0
17	20231123	183900	1607032850	4055	4055	4055	4055	0
18	20231123	183800	1607032850	4055	4055	4055	4055	0
19	20231123	183700	1607032850	4055	4055	4055	4055	0
20	20231123	183600	1607032850	4055	4055	4055	4055	0
21	20231123	183500	1607032850	4055	4055	4055	4055	0
22	20231123	183400	1607032850	4055	4055	4055	4055	0
23	20231123	183300	1607032850	4055	4055	4055	4055	0
24	20231123	183200	1607032850	4055	4055	4055	4055	0
25	20231123	183100	1607032850	4055	4055	4055	4055	0
26	20231123	183000	1607032850	4055	4055	4055	4055	0
27	20231123	182900	1607032850	4055	4055	4055	4055	0
28	20231123	182800	1607032850	4055	4055	4055	4055	0
29	20231123	182700	1607032850	4055	4055	4055	4055	0
30	20231123	182600	1607032850	4055	4055	4055	4055	0
31	20231123	182500	1607032850	4055	4055	4055	4055	0
32	20231123	182400	1607032850	4055	4055	4055	4055	5577
33	20231123	182300	1607032850	4055	4055	4055	4055	0
34	20231123	182200	1607032850	4055	4055	4055	4055	0
35	20231123	182100	1607032850	4055	4055	4055	4055	0
36	20231123	182000	1607032850	4055	4055	4055	4055	0
37	20231123	181900	1607032850	4055	4055	4055	4055	0
38	20231123	181800	1607032850	4055	4055	4055	4055	0
39	20231123	181700	1607032850	4055	4055	4055	4055	0
40	20231123	181600	1607032850	4055	4055	4055	4055	0
41	20231123	181500	1607032850	4055	4055	4055	4055	0
42	20231123	181400	1607032850	4055	4055	4055	4055	0
43	20231123	181300	1607032850	4055	4055	4055	4055	0
44	20231123	181200	1607032850	4055	4055	4055	4055	0
45	20231123	181100	1607032850	4055	4055	4055	4055	0
46	20231123	181000	1607032850	4055	4055	4055	4055	0
47	20231123	180900	1607032850	4055	4055	4055	4055	0
48	20231123	180800	1607032850	4055	4055	4055	4055	0
49	20231123	180700	1607032850	4055	4055	4055	4055	0
50	20231123	180600	1607032850	4055	4055	4055	4055	0
51	20231123	180500	1607032850	4055	4055	4055	4055	0
52	20231123	180400	1607032850	4055	4055	4055	4055	0
53	20231123	180300	1607032850	4055	4055	4055	4055	0
54	20231123	180200	1607032850	4055	4055	4055	4055	0
55	20231123	180100	1607032850	4055	4055	4055	4055	0
56	20231123	180000	1607032850	4055	4055	4055	4055	0
57	20231123	175900	1607032850	4055	4055	4055	4055	0
58	20231123	175800	1607032850	4055	4055	4055	4055	0
59	20231123	175700	1607032850	4055	4055	4055	4055	0
60	20231123	175600	1607032850	4055	4055	4055	4055	0
61	20231123	175500	1607032850	4055	4055	4055	4055	0
62	20231123	175400	1607032850	4055	4055	4055	4055	5577
63	20231123	175300	1607032850	4055	4055	4055	4055	0
64	20231123	175200	1607032850	4055	4055	4055	4055	0
65	20231123	175100	1607032850	4055	4055	4055	4055	0
66	20231123	175000	1607032850	4055	4055	4055	4055	0
67	20231123	174900	1607032850	4055	4055	4055	4055	0
68	20231123	174800	1607032850	4055	4055	4055	4055	0
69	20231123	174700	1607032850	4055	4055	4055	4055	0
70	20231123	174600	1607032850	4055	4055	4055	4055	0
71	20231123	174500	1607032850	4055	4055	4055	4055	0
72	20231123	174400	1607032850	4055	4055	4055	4055	0
73	20231123	174300	1607032850	4055	4055	4055	4055	0
74	20231123	174200	1607032850	4055	4055	4055	4055	0
75	20231123	174100	1607032850	4055	4055	4055	4055	0
76	20231123	174000	1607032850	4055	4055	4055	4055	0
77	20231123	173900	1607032850	4055	4055	4055	4055	0
78	20231123	173800	1607032850	4055	4055	4055	4055	0
79	20231123	173700	1607032850	4055	4055	4055	4055	0
80	20231123	173600	1607032850	4055	4055	4055	4055	0
81	20231123	173500	1607032850	4055	4055	4055	4055	0
82	20231123	173400	1607032850	4055	4055	4055	4055	0
83	20231123	173300	1607032850	4055	4055	4055	4055	0
84	20231123	173200	1607032850	4055	4055	4055	4055	0
85	20231123	173100	1607032850	4055	4055	4055	4055	0
86	20231123	173000	1607032850	4055	4055	4055	4055	0
87	20231123	172900	1607032850	4055	4055	4055	4055	0
88	20231123	172800	1607032850	4055	4055	4055	4055	0
89	20231123	172700	1607032850	4055	4055	4055	4055	0
90	20231123	172600	1607032850	4055	4055	4055	4055	0
91	20231123	172500	1607032850	4055	4055	4055	4055	0
92	20231123	172400	1607032850	4055	4055	4055	4055	5577
93	20231123	172300	1607032850	4055	4055	4055	4055	0
94	20231123	172200	1607032850	4055	4055	4055	4055	0
95	20231123	172100	1607032850	4055	4055	4055	4055	0
96	20231123	172000	1607032850	4055	4055	4055	4055	0
97	20231123	171900	1607032850	4055	4055	4055	4055	0
98	20231123	171800	1607032850	4055	4055	4055	4055	0
99	20231123	171700	1607032850	4055	4055	4055	4055	0
100	20231123	171600	1607032850	4055	4055	4055	4055	0
101	20231123	171500	1607032850	4055	4055	4055	4055	0
102	20231123	171400	1607032850	4055	4055	4055	4055	0
103	20231123	171300	1607032850	4055	4055	4055	4055	0
104	20231123	171200	1607032850	4055	4055	4055	4055	0
105	20231123	171100	1607032850	4055	4055	4055	4055	0
106	20231123	171000	1607032850	4055	4055	4055	4055	0
107	20231123	170900	1607032850	4055	4055	4055	4055	0
108	20231123	170800	1607032850	4055	4055	4055	4055	0
109	20231123	170700	1607032850	4055	4055	4055	4055	0
110	20231123	170600	1607032850	4055	4055	4055	4055	0
111	20231123	170500	1607032850	4055	4055	4055	4055	0
112	20231123	170400	1607032850	4055	4055	4055	4055	0
113	20231123	170300	1607032850	4055	4055	4055	4055	0
114	20231123	170200	1607032850	4055	4055	4055	4055	0
115	20231123	170100	1607032850	4055	4055	4055	4055	0
116	20231123	170000	1607032850	4055	4055	4055	4055	0
117	20231123	165900	1607032850	4055	4055	4055	4055	0
118	20231123	165800	1607032850	4055	4055	4055	4055	0
119	20231123	165700	1607032850	4055	4055	4055	4055	0
120	20231123	165600	1607032850	4055	4055	4055	4055	0
121	20231123	165500	1607032850	4055	4055	4055	4055	0
122	20231123	165400	1607032850	4055	4055	4055	4055	5577
123	20231123	165300	1607032850	4055	4055	4055	4055	0
124	20231123	165200	1607032850	4055	4055	4055	4055	0
125	20231123	165100	1607032850	4055	4055	4055	4055	0
126	20231123	165000	1607032850	4055	4055	4055	4055	0
127	20231123	164900	1607032850	4055	4055	4055	4055	0
128	20231123	164800	1607032850	4055	4055	4055	4055	0
129	20231123	164700	1607032850	4055	4055	4055	4055	0
130	20231123	164600	1607032850	4055	4055	4055	4055	0
131	20231123	164500	1607032850	4055	4055	4055	4055	0
132	20231123	164400	1607032850	4055	4055	4055	4055	0
133	20231123	164300	1607032850	4055	4055	4055	4055	0
134	20231123	164200	1607032850	4055	4055	4055	4055	0
135	20231123	164100	1607032850	4055	4055	4055	4055	0
136	20231123	164000	1607032850	4055	4055	4055	4055	0
137	20231123	163900	1607032850	4055	4055	4055	4055	0
138	20231123	163800	1607032850	4055	4055	4055	4055	0
139	20231123	163700	1607032850	4055	4055	4055	4055	0
140	20231123	163600	1607032850	4055	4055	4055	4055	0
141	20231123	163500	1607032850	4055	4055	4055	4055	0
142	20231123	163400	1607032850	4055	4055	4055	4055	0
143	20231123	163300	1607032850	4055	4055	4055	4055	0
144	20231123	163200	1607032850	4055	4055	4055	4055	0
145	20231123	163100	1607032850	4055	4055	4055	4055	0
146	20231123	163000	1607032850	4055	4055	4055	4055	0
147	20231123	162900	1607032850	4055	4055	4055	4055	0
148	20231123	162800	1607032850	4055	4055	4055	4055	0
149	20231123	162700	1607032850	4055	4055	4055	4055	0
150	20231123	162600	1607032850	4055	4055	4055	4055	0
151	20231123	162500	1607032850	4055	4055	4055	4055	0
152	20231123	162400	1607032850	4055	4055	4055	4055	5577
153	20231123	162300	1607032850	4055	4055	4055	4055	0
154	20231123	162200	1607032850	4055	4055	4055	4055	0
155	20231123	162100	1607032850	4055	4055	4055	4055	0
156	20231123	162000	1607032850	4055	4055	4055	4055	0
157	20231123	161900	1607032850	4055	4055	4055	4055	0
158	20231123	161800	1607032850	4055	4055	4055	4055	0
159	20231123	161700	1607032850	4055	4055	4055	4055	0
160	20231123	161600	1607032850	4055	4055	4055	4055	0
161	20231123	161500	1607032850	4055	4055	4055	4055	0
162	20231123	161400	1607032850	4055	4055	4055	4055	0
163	20231123	161300	1607032850	4055	4055	4055	4055	0
164	20231123	161200	1607032850	4055	4055	4055	4055	0
165	20231123	161100	1607032850	4055	4055	4055	4055	0
166	20231123	161000	1607032850	4055	4055	4055	4055	0
167	20231123	160900	1607032850	4055	4055	4055	4055	0
168	20231123	160800	1607032850	4055	4055	4055	4055	0
169	20231123	160700	1607032850	4055	4055	4055	4055	0
170	20231123	160600	1607032850	4055	4055	4055	4055	0
171	20231123	160500	1607032850	4055	4055	4055	4055	0
172	20231123	160400	1607032850	4055	4055	4055	4055	0
173	20231123	160300	1607032850	4055	4055	4055	4055	0
174	20231123	160200	1607032850	4055	4055	4055	4055	0
175	20231123	160100	1607032850	4055	4055	4055	4055	0
176	20231123	160000	1607032850	4055	4055	4055	4055	0
177	20231123	155900	1607032850	4055	4055	4055	4055	0
178	20231123	155800	1607032850	4055	4055	4055	4055	0
179	20231123	155700	1607032850	4055	4055	4055	4055	0
180	20231123	155600	1607032850	4055	4055	4055	4055	0
181	20231123	155500	1607032850	4055	4055	4055	4055	0
182	20231123	155400	1607032850	4055	4055	4055	4055	5577
183	20231123	155300	1607032850	4055	4055	4055	4055	0
184	20231123	155200	1607032850	4055	4055	4055	4055	0
185	20231123	155100	1607032850	4055	4055	4055	4055	0
186	20231123	155000	1607032850	4055	4055	4055	4055	0
187	20231123	154900	1607032850	4055	4055	4055	4055	0
188	20231123	154800	1607032850	4055	4055	4055	4055	0
189	20231123	154700	1607032850	4055	4055	4055	4055	0
190	20231123	154600	1607032850	4055	4055	4055	4055	0
191	20231123	154500	1607032850	4055	4055	4055	4055	0
192	20231123	154400	1607032850	4055	4055	4055	4055	0
193	20231123	154300	1607032850	4055	4055	4055	4055	0
194	20231123	154200	1607032850	4055	4055	4055	4055	0
195	20231123	154100	1607032850	4055	4055	4055	4055	0
196	20231123	154000	1607032850	4055	4055	4055	4055	0
197	20231123	153900	1607032850	4055	4055	4055	4055	0
198	20231123	153800	1607032850	4055	4055	4055	4055	0
199	20231123	153700	1607032850	4055	4055	4055	4055	0
200	20231123	153600	1607032850	4055	4055	4055	4055	0
201	20231123	153500	1607032850	4055	4055	4055	4055	0
202	20231123	153400	1607032850	4055	4055	4055	4055	0
203	20231123	153300	1607032850	4055	4055	4055	4055	0
204	20231123	153200	1607032850	4055	4055	4055	4055	0
205	20231123	153100	1607032850	4055	4055	4055	4055	0
206	20231123	153000	1607032850	4055	4055	4055	4055	5577
207	20231123	152900	1584418115	4065	4065	4065	4065	0
208	20231123	152800	1584418115	4065	4065	4065	4065	0
209	20231123	152700	1584418115	4065	4065	4065	4065	0
210	20231123	152600	1584418115	4065	4065	4065	4065	0
211	20231123	152500	1584418115	4065	4065	4065	4065	0
212	20231123	152400	1584418115	4065	4065	4065	4065	0
213	20231123	152300	1584418115	4065	4065	4065	4065	0
214	20231123	152200	1584418115	4065	4065	4065	4065	0
215	20231123	152100	1584418115	4065	4065	4065	4065	0
216	20231123	152000	1584418115	4065	4065	4065	4065	0
217	20231123	151900	1584418115	4065	4055	4070	4055	1767
218	20231123	151800	1577241675	4060	4060	4060	4055	589
219	20231123	151700	1574851095	4060	4060	4060	4060	345
220	20231123	151600	1573450395	4060	4060	4060	4055	525
221	20231123	151500	1571320895	4065	4065	4065	4060	124
222	20231123	151400	1570817380	4060	4065	4065	4060	101
223	20231123	151300	1570407295	4065	4065	4065	4060	1116
224	20231123	151200	1565876235	4065	4065	4065	4065	12
225	20231123	151100	1565827455	4065	4070	4070	4065	2258
226	20231123	151000	1556648660	4065	4060	4070	4060	820
227	20231123	150900	1553316115	4060	4060	4060	4060	0
228	20231123	150800	1553316115	4060	4055	4060	4050	1715
229	20231123	150700	1546361900	4060	4055	4060	4055	1634
230	20231123	150600	1539735530	4055	4055	4055	4055	1149
231	20231123	150500	1535076335	4055	4055	4060	4055	3138
232	20231123	150400	1522351740	4060	4065	4065	4060	36
233	20231123	150300	1522205560	4060	4060	4060	4060	112
234	20231123	150200	1521750840	4060	4060	4060	4060	990
235	20231123	150100	1517731440	4060	4065	4065	4060	6691
236	20231123	150000	1490564475	4065	4065	4070	4065	969
237	20231123	145900	1486625465	4065	4065	4065	4065	200
238	20231123	145800	1485812465	4065	4065	4065	4065	100
239	20231123	145700	1485405965	4060	4060	4060	4060	200
240	20231123	145600	1484593965	4060	4060	4060	4060	174
241	20231123	145500	1483887525	4060	4060	4060	4060	100
242	20231123	145400	1483481525	4060	4060	4060	4060	0
243	20231123	145300	1483481525	4060	4060	4060	4060	1778
244	20231123	145200	1476262845	4065	4065	4065	4065	553
245	20231123	145100	1474014900	4060	4060	4060	4060	935
246	20231123	145000	1470218800	4060	4060	4060	4060	1
247	20231123	144900	1470214740	4055	4060	4060	4055	314
248	20231123	144800	1468940285	4060	4060	4070	4055	629
249	20231123	144700	1466383680	4055	4060	4060	4055	115
250	20231123	144600	1465917105	4060	4060	4060	4060	0
251	20231123	144500	1465917105	4060	4060	4065	4060	32
252	20231123	144400	1465787180	4060	4060	4060	4060	432
253	20231123	144300	1464033260	4060	4055	4060	4055	2269
254	20231123	144200	1454821200	4055	4055	4055	4055	1
255	20231123	144100	1454817145	4055	4055	4055	4055	150
256	20231123	144000	1454208895	4060	4060	4060	4060	53
257	20231123	143900	1453993715	4060	4060	4060	4060	115
258	20231123	143800	1453526815	4055	4055	4055	4055	752
259	20231123	143700	1450477455	4055	4060	4060	4055	406
260	20231123	143600	1448830115	4060	4060	4060	4060	320
261	20231123	143500	1447530915	4060	4065	4065	4060	756
262	20231123	143400	1444461480	4070	4060	4070	4060	405
263	20231123	143300	1442815615	4060	4060	4060	4060	597
264	20231123	143200	1440391795	4060	4060	4060	4060	2031
265	20231123	143100	1432145935	4060	4060	4065	4060	267
266	20231123	143000	1431061910	4065	4065	4065	4065	240
267	20231123	142900	1430086310	4065	4060	4065	4060	1112
268	20231123	142800	1425566235	4065	4065	4065	4065	153
269	20231123	142700	1424944290	4065	4060	4065	4060	1635
270	20231123	142600	1418306185	4060	4060	4060	4060	300
271	20231123	142500	1417088185	4065	4060	4065	4060	4
272	20231123	142400	1417071935	4065	4065	4065	4065	39
273	20231123	142300	1416913400	4065	4065	4065	4065	350
274	20231123	142200	1415490650	4065	4065	4065	4060	783
275	20231123	142100	1412311255	4065	4060	4065	4060	197
276	20231123	142000	1411511375	4060	4060	4060	4055	733
277	20231123	141900	1408536325	4060	4055	4060	4055	351
278	20231123	141800	1407112810	4055	4060	4060	4055	1080
279	20231123	141700	1402728555	4055	4055	4055	4055	95
280	20231123	141600	1402343330	4055	4055	4060	4055	327
281	20231123	141500	1401016790	4055	4055	4055	4055	4211
282	20231123	141400	1383941185	4060	4060	4060	4060	1060
283	20231123	141300	1379637585	4060	4060	4065	4060	1502
284	20231123	141200	1373539460	4060	4065	4065	4060	2954
285	20231123	141100	1361545455	4070	4065	4070	4065	107
286	20231123	141000	1361110495	4065	4060	4065	4060	1218
287	20231123	140900	1356164070	4065	4065	4065	4065	1296
288	20231123	140800	1350895830	4065	4065	4065	4065	206
289	20231123	140700	1350058440	4065	4070	4075	4065	3526
290	20231123	140600	1335723880	4065	4065	4065	4065	16
291	20231123	140500	1335658840	4065	4065	4065	4065	50
292	20231123	140400	1335455590	4065	4070	4075	4065	240
293	20231123	140300	1334479420	4070	4070	4070	4070	1069
294	20231123	140200	1330128590	4075	4070	4075	4070	313
295	20231123	140100	1328854630	4070	4075	4075	4070	174
296	20231123	140000	1328146205	4075	4075	4075	4075	14
297	20231123	135900	1328089155	4075	4070	4075	4070	334
298	20231123	135800	1326729475	4070	4070	4070	4070	1318
299	20231123	135700	1321365215	4070	4070	4075	4070	629
300	20231123	135600	1318804250	4075	4075	4075	4075	181
301	20231123	135500	1318066675	4075	4065	4075	4065	757
302	20231123	135400	1314984405	4070	4070	4070	4065	332
303	20231123	135300	1313633245	4070	4070	4070	4070	1611
304	20231123	135200	1307076475	4070	4070	4070	4070	132
305	20231123	135100	1306539235	4070	4070	4070	4065	528
306	20231123	135000	1304390820	4070	4065	4070	4065	1924
307	20231123	134900	1296564140	4070	4070	4070	4070	237
308	20231123	134800	1295599550	4070	4070	4070	4070	418
309	20231123	134700	1293898290	4070	4070	4075	4070	181
310	20231123	134600	1293161585	4070	4070	4070	4070	14
311	20231123	134500	1293104605	4070	4070	4070	4070	16
312	20231123	134400	1293039485	4070	4070	4070	4070	303
313	20231123	134300	1291806275	4070	4070	4070	4070	633
314	20231123	134200	1289229965	4070	4070	4070	4070	130
315	20231123	134100	1288700865	4070	4075	4075	4070	176
316	20231123	134000	1287984495	4070	4070	4070	4070	413
317	20231123	133900	1286303585	4075	4070	4075	4070	79
318	20231123	133800	1285981995	4070	4070	4070	4070	171
319	20231123	133700	1285286025	4075	4075	4075	4075	2
320	20231123	133600	1285277875	4065	4070	4070	4065	1433
321	20231123	133500	1279449560	4065	4065	4070	4065	1094
322	20231123	133400	1275002425	4065	4070	4070	4065	77
323	20231123	133300	1274689370	4070	4070	4070	4070	10
324	20231123	133200	1274648670	4065	4065	4065	4065	0
325	20231123	133100	1274648670	4065	4065	4065	4065	888
326	20231123	133000	1271038950	4070	4065	4070	4065	1311
327	20231123	132900	1265709730	4060	4060	4065	4060	198
328	20231123	132800	1264905595	4060	4065	4065	4060	398
329	20231123	132700	1263287920	4065	4065	4065	4065	27
330	20231123	132600	1263178165	4065	4070	4070	4065	820
331	20231123	132500	1259844815	4070	4070	4070	4070	15
332	20231123	132400	1259783765	4070	4065	4070	4065	47
333	20231123	132300	1259592705	4065	4065	4065	4065	731
334	20231123	132200	1256621190	4065	4065	4065	4065	1822
335	20231123	132100	1249214760	4065	4070	4070	4065	311
336	20231123	132000	1247950495	4065	4065	4070	4065	899
337	20231123	131900	1244296035	4070	4065	4070	4065	863
338	20231123	131800	1240787190	4070	4065	4070	4065	1508
339	20231123	131700	1234657115	4060	4075	4075	4060	21644
340	20231123	131600	1146606630	4075	4075	4075	4075	65
341	20231123	131500	1146341755	4080	4075	4080	4075	1228
342	20231123	131400	1141337485	4080	4080	4080	4080	403
343	20231123	131300	1139693245	4080	4080	4080	4080	3801
344	20231123	131200	1124185165	4080	4085	4085	4080	370
345	20231123	131100	1122674055	4085	4085	4085	4085	0
346	20231123	131000	1122674055	4085	4085	4085	4085	105
347	20231123	130900	1122245130	4085	4085	4085	4085	83
348	20231123	130800	1121906075	4080	4080	4080	4080	1589
349	20231123	130700	1115422955	4080	4075	4080	4075	767
350	20231123	130600	1112293930	4075	4075	4080	4075	2120
351	20231123	130500	1103654525	4075	4080	4085	4075	6514
352	20231123	130400	1077078075	4085	4085	4085	4085	2370
353	20231123	130300	1067396625	4085	4090	4090	4085	173
354	20231123	130200	1066689665	4090	4085	4090	4085	149
355	20231123	130100	1066080450	4085	4085	4085	4085	2167
356	20231123	130000	1057228255	4085	4085	4085	4085	30
357	20231123	125900	1057105705	4085	4095	4095	4085	11420
358	20231123	125800	1010377635	4095	4095	4100	4095	604
359	20231123	125700	1007904145	4090	4095	4095	4090	3306
360	20231123	125600	994380415	4095	4100	4100	4095	66
361	20231123	125500	994110125	4100	4095	4100	4095	103
362	20231123	125400	993688325	4095	4095	4095	4095	16
363	20231123	125300	993622805	4095	4095	4095	4095	46
364	20231123	125200	993434435	4095	4095	4095	4095	157
365	20231123	125100	992791520	4095	4095	4095	4095	115
366	20231123	125000	992320595	4095	4090	4095	4090	1428
367	20231123	124900	986476605	4090	4095	4095	4090	36
368	20231123	124800	986329265	4095	4095	4095	4095	964
369	20231123	124700	982381685	4095	4095	4095	4095	11
370	20231123	124600	982336640	4095	4095	4095	4090	61
371	20231123	124500	982086925	4095	4095	4095	4095	12
372	20231123	124400	982037785	4095	4095	4100	4095	3547
373	20231123	124300	967512570	4095	4105	4105	4095	8051
374	20231123	124200	934526290	4105	4100	4105	4100	1596
375	20231123	124100	927982220	4105	4105	4105	4105	63
376	20231123	124000	927723605	4105	4105	4105	4105	1
377	20231123	123900	927719500	4100	4100	4100	4100	305
378	20231123	123800	926469000	4100	4100	4105	4100	226
379	20231123	123700	925541540	4100	4100	4100	4100	640
380	20231123	123600	922917540	4100	4100	4100	4100	566
381	20231123	123500	920596940	4100	4100	4100	4100	103
382	20231123	123400	920174640	4100	4100	4100	4100	399
383	20231123	123300	918538740	4100	4100	4100	4100	68
384	20231123	123200	918259940	4100	4100	4100	4100	104
385	20231123	123100	917833540	4105	4105	4105	4105	2
386	20231123	123000	917825330	4105	4105	4105	4105	157
387	20231123	122900	917180845	4105	4105	4105	4105	905
388	20231123	122800	913465820	4105	4105	4105	4105	126
389	20231123	122700	912948590	4110	4105	4110	4105	159
390	20231123	122600	912295450	4105	4105	4105	4105	374
391	20231123	122500	910760180	4110	4105	4110	4105	117
392	20231123	122400	910279860	4105	4105	4105	4105	203
393	20231123	122300	909446545	4105	4105	4105	4105	210
394	20231123	122200	908584495	4105	4100	4105	4100	857
395	20231123	122100	905066765	4100	4100	4105	4100	77
396	20231123	122000	904751060	4105	4100	4105	4100	87
397	20231123	121900	904394335	4100	4100	4105	4100	50
398	20231123	121800	904189330	4105	4105	4105	4105	24
399	20231123	121700	904090810	4105	4105	4110	4105	154
400	20231123	121600	903458035	4105	4105	4105	4100	304
401	20231123	121500	902210210	4105	4100	4105	4100	14
402	20231123	121400	902152775	4100	4100	4100	4100	19
403	20231123	121300	902074875	4105	4105	4105	4105	518
404	20231123	121200	899948485	4105	4100	4110	4100	1280
405	20231123	121100	894699935	4100	4105	4105	4100	35
406	20231123	121000	894556280	4105	4105	4105	4105	32
407	20231123	120900	894424920	4105	4100	4105	4100	812
408	20231123	120800	891095295	4100	4095	4100	4095	1524
409	20231123	120700	884846910	4095	4100	4100	4095	116
410	20231123	120600	884371380	4100	4100	4100	4100	5
411	20231123	120500	884350880	4100	4100	4100	4100	609
412	20231123	120400	881853980	4100	4100	4100	4100	218
413	20231123	120300	880960180	4095	4100	4100	4095	667
414	20231123	120200	878225565	4100	4095	4100	4095	146
415	20231123	120100	877627045	4095	4100	4100	4095	1160
416	20231123	120000	872871060	4100	4105	4105	4100	511
417	20231123	115900	870773460	4100	4100	4100	4100	1502
418	20231123	115800	864615260	4110	4105	4110	4105	300
419	20231123	115700	863383625	4100	4100	4100	4100	33
420	20231123	115600	863248325	4105	4105	4105	4105	101
421	20231123	115500	862833720	4105	4110	4110	4105	506
422	20231123	115400	860754090	4110	4110	4110	4105	4195
423	20231123	115300	843530300	4110	4110	4110	4110	120
424	20231123	115200	843037100	4105	4110	4110	4105	30
425	20231123	115100	842913940	4105	4105	4105	4105	38
426	20231123	115000	842757950	4110	4110	4110	4110	21
427	20231123	114900	842671640	4110	4110	4110	4110	8
428	20231123	114800	842638760	4110	4110	4110	4105	625
429	20231123	114700	840071275	4110	4115	4115	4110	845
430	20231123	114600	836596240	4115	4115	4115	4115	111
431	20231123	114500	836139475	4115	4115	4115	4115	7
432	20231123	114400	836110670	4115	4115	4120	4115	90
433	20231123	114300	835740315	4115	4115	4115	4115	101
434	20231123	114200	835324700	4115	4115	4115	4115	6
435	20231123	114100	835300010	4110	4115	4115	4105	183
436	20231123	114000	834547935	4110	4110	4115	4105	281
437	20231123	113900	833393190	4110	4105	4110	4105	438
438	20231123	113800	831594065	4105	4105	4115	4105	444
439	20231123	113700	829769560	4105	4110	4110	4105	21
440	20231123	113600	829683315	4105	4110	4120	4105	170
441	20231123	113500	828985400	4115	4115	4115	4115	84
442	20231123	113400	828639740	4115	4110	4115	4110	217
443	20231123	113300	827747860	4105	4105	4110	4105	146
444	20231123	113200	827148480	4110	4110	4110	4110	21
445	20231123	113100	827062170	4110	4105	4110	4105	241
446	20231123	113000	826072860	4105	4105	4105	4105	13
447	20231123	112900	826019495	4100	4110	4110	4100	435
448	20231123	112800	824232055	4110	4110	4110	4110	511
449	20231123	112700	822131845	4105	4105	4105	4105	235
450	20231123	112600	821167170	4105	4105	4105	4100	354
451	20231123	112500	819715750	4110	4105	4110	4105	104
452	20231123	112400	819288455	4105	4100	4105	4100	117
453	20231123	112300	818808250	4100	4100	4100	4100	188
454	20231123	112200	818037450	4100	4095	4100	4095	147
455	20231123	112100	817434985	4095	4095	4100	4095	311
456	20231123	112000	816160890	4095	4100	4100	4095	1005
457	20231123	111900	812044890	4100	4100	4100	4095	114
458	20231123	111800	811577555	4095	4100	4100	4095	336
459	20231123	111700	810201580	4100	4100	4100	4100	665
460	20231123	111600	807475080	4095	4100	4100	4095	45
461	20231123	111500	807290705	4100	4100	4100	4100	15
462	20231123	111400	807229205	4100	4100	4100	4095	2007
463	20231123	111300	799001025	4100	4100	4100	4100	3613
464	20231123	111200	784187725	4095	4095	4095	4095	157
465	20231123	111100	783544810	4095	4095	4095	4090	588
466	20231123	111000	781137170	4095	4095	4100	4090	3616
467	20231123	110900	766334310	4100	4110	4110	4100	485
468	20231123	110800	764345800	4100	4100	4100	4100	126
469	20231123	110700	763829200	4105	4100	4105	4100	14
470	20231123	110600	763771765	4100	4110	4110	4095	5465
471	20231123	110500	741373190	4100	4100	4105	4100	219
472	20231123	110400	740475050	4100	4105	4110	4100	607
473	20231123	110300	737984770	4110	4110	4110	4100	1451
474	20231123	110200	732028125	4110	4110	4110	4105	1042
475	20231123	110100	727750565	4105	4105	4115	4105	38
476	20231123	110000	727594555	4105	4110	4110	4105	177
477	20231123	105900	726867225	4110	4110	4110	4110	40
478	20231123	105800	726702825	4110	4110	4110	4110	236
479	20231123	105700	725732865	4110	4110	4110	4110	690
480	20231123	105600	722896965	4110	4110	4110	4110	28
481	20231123	105500	722781885	4110	4105	4110	4105	65
482	20231123	105400	722515040	4105	4105	4105	4105	1
483	20231123	105300	722510935	4100	4120	4120	4095	14264
484	20231123	105200	663944595	4125	4125	4125	4125	22
485	20231123	105100	663853845	4125	4120	4125	4120	1114
486	20231123	105000	659261165	4125	4125	4125	4120	182
487	20231123	104900	658510450	4125	4120	4125	4120	137
488	20231123	104800	657945860	4120	4120	4120	4120	93
489	20231123	104700	657562700	4120	4125	4125	4120	296
490	20231123	104600	656342715	4125	4130	4130	4125	3162
491	20231123	104500	643287065	4135	4135	4135	4130	550
492	20231123	104400	641015305	4135	4130	4135	4130	204
493	20231123	104300	640171980	4130	4140	4140	4130	6163
494	20231123	104200	614713610	4150	4145	4150	4145	5069
495	20231123	104100	593702600	4145	4140	4145	4140	2660
496	20231123	104000	582679925	4140	4135	4140	4130	3576
497	20231123	103900	567885900	4140	4135	4140	4130	1839
498	20231123	103800	560280840	4130	4150	4150	4130	1088
499	20231123	103700	555779365	4150	4145	4150	4140	3476
500	20231123	103600	541371620	4145	4130	4145	4130	6017
501	20231123	103500	516476690	4130	4130	4130	4125	165
502	20231123	103400	515796025	4135	4130	4135	4130	786
503	20231123	103300	512549810	4130	4120	4130	4120	334
504	20231123	103200	511171130	4125	4125	4125	4120	207
505	20231123	103100	510317335	4125	4125	4125	4125	240
506	20231123	103000	509327335	4130	4130	4130	4130	1522
507	20231123	102900	503041475	4130	4130	4135	4130	1508
508	20231123	102800	496808435	4130	4125	4130	4125	791
509	20231123	102700	493542840	4120	4120	4120	4120	2
510	20231123	102600	493534600	4125	4130	4130	4125	1119
511	20231123	102500	488913635	4130	4130	4130	4130	108
512	20231123	102400	488467595	4130	4125	4130	4125	547
513	20231123	102300	486211095	4125	4130	4130	4125	94
514	20231123	102200	485823320	4130	4125	4130	4125	270
515	20231123	102100	484709070	4125	4130	4130	4125	1102
516	20231123	102000	480161070	4130	4125	4130	4125	9
517	20231123	101900	480123940	4125	4125	4125	4125	700
518	20231123	101800	477236440	4125	4110	4125	4105	1539
519	20231123	101700	470901580	4110	4110	4110	4110	845
520	20231123	101600	467428630	4110	4105	4110	4105	130
521	20231123	101500	466894930	4110	4105	4110	4105	135
522	20231123	101400	466340750	4110	4110	4110	4110	11
523	20231123	101300	466295540	4110	4110	4110	4110	74
524	20231123	101200	465991400	4110	4110	4110	4110	9
525	20231123	101100	465954410	4110	4110	4110	4110	204
526	20231123	101000	465115970	4110	4110	4110	4110	1751
527	20231123	100900	457919360	4100	4105	4105	4100	1371
528	20231123	100800	452296405	4105	4105	4110	4100	1690
529	20231123	100700	445354950	4105	4100	4105	4100	1636
530	20231123	100600	438644210	4100	4110	4110	4100	1297
531	20231123	100500	433323180	4105	4105	4105	4105	281
532	20231123	100400	432169675	4105	4105	4105	4105	134
533	20231123	100300	431619605	4105	4105	4105	4100	2401
534	20231123	100200	421771740	4105	4105	4105	4100	744
535	20231123	100100	418719245	4105	4100	4105	4100	190
536	20231123	100000	417939995	4100	4105	4105	4100	2563
537	20231123	095900	407429435	4105	4110	4110	4105	1933
538	20231123	095800	399493280	4105	4110	4110	4105	82
539	20231123	095700	399156615	4110	4110	4110	4110	1235
540	20231123	095600	394080765	4115	4115	4115	4115	3303
541	20231123	095500	380488920	4120	4120	4120	4115	800
542	20231123	095400	377193420	4120	4120	4120	4120	197
543	20231123	095300	376381780	4120	4125	4125	4120	3301
544	20231123	095200	362770270	4125	4125	4125	4125	468
545	20231123	095100	360839770	4125	4125	4125	4125	0
546	20231123	095000	360839770	4125	4125	4125	4125	50
547	20231123	094900	360633520	4125	4130	4130	4125	929
548	20231123	094800	356799655	4130	4120	4130	4120	2751
549	20231123	094700	345446150	4110	4115	4115	4110	6747
550	20231123	094600	317715970	4110	4120	4125	4110	5606
551	20231123	094500	294654090	4120	4120	4120	4120	2185
552	20231123	094400	285651890	4115	4115	4120	4115	2649
553	20231123	094300	274741255	4120	4115	4125	4115	215
554	20231123	094200	273854835	4115	4115	4115	4115	0
555	20231123	094100	273854835	4115	4120	4120	4115	450
556	20231123	094000	272002535	4125	4120	4125	4115	235
557	20231123	093900	271034260	4125	4120	4125	4120	496
558	20231123	093800	268990480	4120	4120	4120	4120	304
559	20231123	093700	267738000	4120	4120	4120	4120	291
560	20231123	093600	266539080	4115	4110	4115	4110	493
561	20231123	093500	264511280	4110	4110	4110	4110	7
562	20231123	093400	264482510	4110	4110	4110	4110	31
563	20231123	093300	264355100	4095	4095	4110	4095	854
564	20231123	093200	260857030	4100	4085	4100	4080	3843
565	20231123	093100	245152810	4080	4085	4085	4080	6364
566	20231123	093000	219167680	4090	4090	4090	4090	1341
567	20231123	092900	213682990	4090	4090	4095	4085	3509
568	20231123	092800	199331135	4095	4095	4095	4090	4801
569	20231123	092700	179681850	4100	4115	4115	4100	3257
570	20231123	092600	166324985	4115	4110	4115	4100	2013
571	20231123	092500	158065835	4110	4110	4110	4110	0
572	20231123	092400	158065835	4110	4110	4110	4110	17
573	20231123	092300	157995965	4110	4105	4110	4100	411
574	20231123	092200	156307635	4105	4105	4105	4105	3125
575	20231123	092100	143479510	4105	4110	4110	4105	3193
576	20231123	092000	130358885	4115	4115	4115	4115	110
577	20231123	091900	129906235	4110	4110	4110	4105	1771
578	20231123	091800	122631200	4115	4115	4115	4115	263
579	20231123	091700	121548955	4110	4105	4115	4105	1121
580	20231123	091600	116942760	4105	4110	4110	4105	432
581	20231123	091500	115168880	4110	4115	4115	4110	620
582	20231123	091400	112618830	4115	4115	4115	4115	1000
583	20231123	091300	108503830	4115	4110	4115	4105	2067
584	20231123	091200	100007330	4110	4115	4115	4110	959
585	20231123	091100	96065560	4110	4110	4115	4110	1142
586	20231123	091000	91367525	4110	4115	4115	4110	772
587	20231123	090900	88190905	4115	4130	4130	4115	548
588	20231123	090800	85929885	4130	4130	4130	4130	246
589	20231123	090700	84913905	4130	4110	4130	4110	124
590	20231123	090600	84403865	4130	4130	4130	4110	43
591	20231123	090500	84226295	4110	4125	4130	4110	1609
592	20231123	090400	77604145	4125	4120	4125	4120	900
593	20231123	090300	73891650	4125	4110	4125	4110	23
594	20231123	090200	73797060	4110	4105	4110	4105	2475
595	20231123	090100	63625905	4100	4115	4130	4095	7587
596	20231123	090000	32440615	4115	4125	4150	4115	7867