KissMeData/147830/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	202100	43682731395	4165	4165	4165	4165	2221
3	20231124	202000	43682731395	4165	4165	4165	4165	0
4	20231124	201900	43682731395	4165	4165	4165	4165	0
5	20231124	201800	43682731395	4165	4165	4165	4165	0
6	20231124	201700	43682731395	4165	4165	4165	4165	0
7	20231124	201600	43682731395	4165	4165	4165	4165	0
8	20231124	201500	43682731395	4165	4165	4165	4165	0
9	20231124	201400	43682731395	4165	4165	4165	4165	0
10	20231124	201300	43682731395	4165	4165	4165	4165	0
11	20231124	201200	43682731395	4165	4165	4165	4165	0
12	20231124	201100	43682731395	4165	4165	4165	4165	0
13	20231124	201000	43682731395	4165	4165	4165	4165	0
14	20231124	200900	43682731395	4165	4165	4165	4165	0
15	20231124	200800	43682731395	4165	4165	4165	4165	0
16	20231124	200700	43682731395	4165	4165	4165	4165	0
17	20231124	200600	43682731395	4165	4165	4165	4165	0
18	20231124	200500	43682731395	4165	4165	4165	4165	0
19	20231124	200400	43682731395	4165	4165	4165	4165	0
20	20231124	200300	43682731395	4165	4165	4165	4165	0
21	20231124	200200	43682731395	4165	4165	4165	4165	0
22	20231124	200100	43682731395	4165	4165	4165	4165	0
23	20231124	200000	43682731395	4165	4165	4165	4165	0
24	20231124	195900	43682731395	4165	4165	4165	4165	0
25	20231124	195800	43682731395	4165	4165	4165	4165	0
26	20231124	195700	43682731395	4165	4165	4165	4165	0
27	20231124	195600	43682731395	4165	4165	4165	4165	0
28	20231124	195500	43682731395	4165	4165	4165	4165	0
29	20231124	195400	43682731395	4165	4165	4165	4165	0
30	20231124	195300	43682731395	4165	4165	4165	4165	0
31	20231124	195200	43682731395	4165	4165	4165	4165	0
32	20231124	195100	43682731395	4165	4165	4165	4165	2221
33	20231124	195000	43682731395	4165	4165	4165	4165	0
34	20231124	194900	43682731395	4165	4165	4165	4165	0
35	20231124	194800	43682731395	4165	4165	4165	4165	0
36	20231124	194700	43682731395	4165	4165	4165	4165	0
37	20231124	194600	43682731395	4165	4165	4165	4165	0
38	20231124	194500	43682731395	4165	4165	4165	4165	0
39	20231124	194400	43682731395	4165	4165	4165	4165	0
40	20231124	194300	43682731395	4165	4165	4165	4165	0
41	20231124	194200	43682731395	4165	4165	4165	4165	0
42	20231124	194100	43682731395	4165	4165	4165	4165	0
43	20231124	194000	43682731395	4165	4165	4165	4165	0
44	20231124	193900	43682731395	4165	4165	4165	4165	0
45	20231124	193800	43682731395	4165	4165	4165	4165	0
46	20231124	193700	43682731395	4165	4165	4165	4165	0
47	20231124	193600	43682731395	4165	4165	4165	4165	0
48	20231124	193500	43682731395	4165	4165	4165	4165	0
49	20231124	193400	43682731395	4165	4165	4165	4165	0
50	20231124	193300	43682731395	4165	4165	4165	4165	0
51	20231124	193200	43682731395	4165	4165	4165	4165	0
52	20231124	193100	43682731395	4165	4165	4165	4165	0
53	20231124	193000	43682731395	4165	4165	4165	4165	0
54	20231124	192900	43682731395	4165	4165	4165	4165	0
55	20231124	192800	43682731395	4165	4165	4165	4165	0
56	20231124	192700	43682731395	4165	4165	4165	4165	0
57	20231124	192600	43682731395	4165	4165	4165	4165	0
58	20231124	192500	43682731395	4165	4165	4165	4165	0
59	20231124	192400	43682731395	4165	4165	4165	4165	0
60	20231124	192300	43682731395	4165	4165	4165	4165	0
61	20231124	192200	43682731395	4165	4165	4165	4165	0
62	20231124	192100	43682731395	4165	4165	4165	4165	2221
63	20231124	192000	43682731395	4165	4165	4165	4165	0
64	20231124	191900	43682731395	4165	4165	4165	4165	0
65	20231124	191800	43682731395	4165	4165	4165	4165	0
66	20231124	191700	43682731395	4165	4165	4165	4165	0
67	20231124	191600	43682731395	4165	4165	4165	4165	0
68	20231124	191500	43682731395	4165	4165	4165	4165	0
69	20231124	191400	43682731395	4165	4165	4165	4165	0
70	20231124	191300	43682731395	4165	4165	4165	4165	0
71	20231124	191200	43682731395	4165	4165	4165	4165	0
72	20231124	191100	43682731395	4165	4165	4165	4165	0
73	20231124	191000	43682731395	4165	4165	4165	4165	0
74	20231124	190900	43682731395	4165	4165	4165	4165	0
75	20231124	190800	43682731395	4165	4165	4165	4165	0
76	20231124	190700	43682731395	4165	4165	4165	4165	0
77	20231124	190600	43682731395	4165	4165	4165	4165	0
78	20231124	190500	43682731395	4165	4165	4165	4165	0
79	20231124	190400	43682731395	4165	4165	4165	4165	0
80	20231124	190300	43682731395	4165	4165	4165	4165	0
81	20231124	190200	43682731395	4165	4165	4165	4165	0
82	20231124	190100	43682731395	4165	4165	4165	4165	0
83	20231124	190000	43682731395	4165	4165	4165	4165	0
84	20231124	185900	43682731395	4165	4165	4165	4165	0
85	20231124	185800	43682731395	4165	4165	4165	4165	0
86	20231124	185700	43682731395	4165	4165	4165	4165	0
87	20231124	185600	43682731395	4165	4165	4165	4165	0
88	20231124	185500	43682731395	4165	4165	4165	4165	0
89	20231124	185400	43682731395	4165	4165	4165	4165	0
90	20231124	185300	43682731395	4165	4165	4165	4165	0
91	20231124	185200	43682731395	4165	4165	4165	4165	0
92	20231124	185100	43682731395	4165	4165	4165	4165	2221
93	20231124	185000	43682731395	4165	4165	4165	4165	0
94	20231124	184900	43682731395	4165	4165	4165	4165	0
95	20231124	184800	43682731395	4165	4165	4165	4165	0
96	20231124	184700	43682731395	4165	4165	4165	4165	0
97	20231124	184600	43682731395	4165	4165	4165	4165	0
98	20231124	184500	43682731395	4165	4165	4165	4165	0
99	20231124	184400	43682731395	4165	4165	4165	4165	0
100	20231124	184300	43682731395	4165	4165	4165	4165	0
101	20231124	184200	43682731395	4165	4165	4165	4165	0
102	20231124	184100	43682731395	4165	4165	4165	4165	0
103	20231124	184000	43682731395	4165	4165	4165	4165	0
104	20231124	183900	43682731395	4165	4165	4165	4165	0
105	20231124	183800	43682731395	4165	4165	4165	4165	0
106	20231124	183700	43682731395	4165	4165	4165	4165	0
107	20231124	183600	43682731395	4165	4165	4165	4165	0
108	20231124	183500	43682731395	4165	4165	4165	4165	0
109	20231124	183400	43682731395	4165	4165	4165	4165	0
110	20231124	183300	43682731395	4165	4165	4165	4165	0
111	20231124	183200	43682731395	4165	4165	4165	4165	0
112	20231124	183100	43682731395	4165	4165	4165	4165	0
113	20231124	183000	43682731395	4165	4165	4165	4165	0
114	20231124	182900	43682731395	4165	4165	4165	4165	0
115	20231124	182800	43682731395	4165	4165	4165	4165	0
116	20231124	182700	43682731395	4165	4165	4165	4165	0
117	20231124	182600	43682731395	4165	4165	4165	4165	0
118	20231124	182500	43682731395	4165	4165	4165	4165	0
119	20231124	182400	43682731395	4165	4165	4165	4165	0
120	20231124	182300	43682731395	4165	4165	4165	4165	0
121	20231124	182200	43682731395	4165	4165	4165	4165	0
122	20231124	182100	43682731395	4165	4165	4165	4165	2221
123	20231124	182000	43682731395	4165	4165	4165	4165	0
124	20231124	181900	43682731395	4165	4165	4165	4165	0
125	20231124	181800	43682731395	4165	4165	4165	4165	0
126	20231124	181700	43682731395	4165	4165	4165	4165	0
127	20231124	181600	43682731395	4165	4165	4165	4165	0
128	20231124	181500	43682731395	4165	4165	4165	4165	0
129	20231124	181400	43682731395	4165	4165	4165	4165	0
130	20231124	181300	43682731395	4165	4165	4165	4165	0
131	20231124	181200	43682731395	4165	4165	4165	4165	0
132	20231124	181100	43682731395	4165	4165	4165	4165	0
133	20231124	181000	43682731395	4165	4165	4165	4165	0
134	20231124	180900	43682731395	4165	4165	4165	4165	0
135	20231124	180800	43682731395	4165	4165	4165	4165	0
136	20231124	180700	43682731395	4165	4165	4165	4165	0
137	20231124	180600	43682731395	4165	4165	4165	4165	0
138	20231124	180500	43682731395	4165	4165	4165	4165	0
139	20231124	180400	43682731395	4165	4165	4165	4165	0
140	20231124	180300	43682731395	4165	4165	4165	4165	0
141	20231124	180200	43682731395	4165	4165	4165	4165	0
142	20231124	180100	43682731395	4165	4165	4165	4165	0
143	20231124	180000	43682731395	4165	4165	4165	4165	0
144	20231124	175900	43682731395	4165	4165	4165	4165	0
145	20231124	175800	43682731395	4165	4165	4165	4165	0
146	20231124	175700	43682731395	4165	4165	4165	4165	0
147	20231124	175600	43682731395	4165	4165	4165	4165	0
148	20231124	175500	43682731395	4165	4165	4165	4165	0
149	20231124	175400	43682731395	4165	4165	4165	4165	0
150	20231124	175300	43682731395	4165	4165	4165	4165	0
151	20231124	175200	43682731395	4165	4165	4165	4165	0
152	20231124	175100	43682731395	4165	4165	4165	4165	2221
153	20231124	175000	43682731395	4165	4165	4165	4165	0
154	20231124	174900	43682731395	4165	4165	4165	4165	0
155	20231124	174800	43682731395	4165	4165	4165	4165	0
156	20231124	174700	43682731395	4165	4165	4165	4165	0
157	20231124	174600	43682731395	4165	4165	4165	4165	0
158	20231124	174500	43682731395	4165	4165	4165	4165	0
159	20231124	174400	43682731395	4165	4165	4165	4165	0
160	20231124	174300	43682731395	4165	4165	4165	4165	0
161	20231124	174200	43682731395	4165	4165	4165	4165	0
162	20231124	174100	43682731395	4165	4165	4165	4165	0
163	20231124	174000	43682731395	4165	4165	4165	4165	0
164	20231124	173900	43682731395	4165	4165	4165	4165	0
165	20231124	173800	43682731395	4165	4165	4165	4165	0
166	20231124	173700	43682731395	4165	4165	4165	4165	0
167	20231124	173600	43682731395	4165	4165	4165	4165	0
168	20231124	173500	43682731395	4165	4165	4165	4165	0
169	20231124	173400	43682731395	4165	4165	4165	4165	0
170	20231124	173300	43682731395	4165	4165	4165	4165	0
171	20231124	173200	43682731395	4165	4165	4165	4165	0
172	20231124	173100	43682731395	4165	4165	4165	4165	0
173	20231124	173000	43682731395	4165	4165	4165	4165	0
174	20231124	172900	43682731395	4165	4165	4165	4165	0
175	20231124	172800	43682731395	4165	4165	4165	4165	0
176	20231124	172700	43682731395	4165	4165	4165	4165	0
177	20231124	172600	43682731395	4165	4165	4165	4165	0
178	20231124	172500	43682731395	4165	4165	4165	4165	0
179	20231124	172400	43682731395	4165	4165	4165	4165	0
180	20231124	172300	43682731395	4165	4165	4165	4165	0
181	20231124	172200	43682731395	4165	4165	4165	4165	0
182	20231124	172100	43682731395	4165	4165	4165	4165	2221
183	20231124	172000	43682731395	4165	4165	4165	4165	0
184	20231124	171900	43682731395	4165	4165	4165	4165	0
185	20231124	171800	43682731395	4165	4165	4165	4165	0
186	20231124	171700	43682731395	4165	4165	4165	4165	0
187	20231124	171600	43682731395	4165	4165	4165	4165	0
188	20231124	171500	43682731395	4165	4165	4165	4165	0
189	20231124	171400	43682731395	4165	4165	4165	4165	0
190	20231124	171300	43682731395	4165	4165	4165	4165	0
191	20231124	171200	43682731395	4165	4165	4165	4165	0
192	20231124	171100	43682731395	4165	4165	4165	4165	0
193	20231124	171000	43682731395	4165	4165	4165	4165	0
194	20231124	170900	43682731395	4165	4165	4165	4165	0
195	20231124	170800	43682731395	4165	4165	4165	4165	0
196	20231124	170700	43682731395	4165	4165	4165	4165	0
197	20231124	170600	43682731395	4165	4165	4165	4165	0
198	20231124	170500	43682731395	4165	4165	4165	4165	0
199	20231124	170400	43682731395	4165	4165	4165	4165	0
200	20231124	170300	43682731395	4165	4165	4165	4165	0
201	20231124	170200	43682731395	4165	4165	4165	4165	0
202	20231124	170100	43682731395	4165	4165	4165	4165	0
203	20231124	170000	43682731395	4165	4165	4165	4165	0
204	20231124	165900	43682731395	4165	4165	4165	4165	0
205	20231124	165800	43682731395	4165	4165	4165	4165	0
206	20231124	165700	43682731395	4165	4165	4165	4165	0
207	20231124	165600	43682731395	4165	4165	4165	4165	0
208	20231124	165500	43682731395	4165	4165	4165	4165	0
209	20231124	165400	43682731395	4165	4165	4165	4165	0
210	20231124	165300	43682731395	4165	4165	4165	4165	0
211	20231124	165200	43682731395	4165	4165	4165	4165	0
212	20231124	165100	43682731395	4165	4165	4165	4165	2221
213	20231124	165000	43682731395	4165	4165	4165	4165	0
214	20231124	164900	43682731395	4165	4165	4165	4165	0
215	20231124	164800	43682731395	4165	4165	4165	4165	0
216	20231124	164700	43682731395	4165	4165	4165	4165	0
217	20231124	164600	43682731395	4165	4165	4165	4165	0
218	20231124	164500	43682731395	4165	4165	4165	4165	0
219	20231124	164400	43682731395	4165	4165	4165	4165	0
220	20231124	164300	43682731395	4165	4165	4165	4165	0
221	20231124	164200	43682731395	4165	4165	4165	4165	0
222	20231124	164100	43682731395	4165	4165	4165	4165	0
223	20231124	164000	43682731395	4165	4165	4165	4165	0
224	20231124	163900	43682731395	4165	4165	4165	4165	0
225	20231124	163800	43682731395	4165	4165	4165	4165	0
226	20231124	163700	43682731395	4165	4165	4165	4165	0
227	20231124	163600	43682731395	4165	4165	4165	4165	0
228	20231124	163500	43682731395	4165	4165	4165	4165	0
229	20231124	163400	43682731395	4165	4165	4165	4165	0
230	20231124	163300	43682731395	4165	4165	4165	4165	0
231	20231124	163200	43682731395	4165	4165	4165	4165	0
232	20231124	163100	43682731395	4165	4165	4165	4165	0
233	20231124	163000	43682731395	4165	4165	4165	4165	0
234	20231124	162900	43682731395	4165	4165	4165	4165	0
235	20231124	162800	43682731395	4165	4165	4165	4165	0
236	20231124	162700	43682731395	4165	4165	4165	4165	0
237	20231124	162600	43682731395	4165	4165	4165	4165	0
238	20231124	162500	43682731395	4165	4165	4165	4165	0
239	20231124	162400	43682731395	4165	4165	4165	4165	0
240	20231124	162300	43682731395	4165	4165	4165	4165	0
241	20231124	162200	43682731395	4165	4165	4165	4165	0
242	20231124	162100	43682731395	4165	4165	4165	4165	2221
243	20231124	162000	43682731395	4165	4165	4165	4165	0
244	20231124	161900	43682731395	4165	4165	4165	4165	0
245	20231124	161800	43682731395	4165	4165	4165	4165	0
246	20231124	161700	43682731395	4165	4165	4165	4165	0
247	20231124	161600	43682731395	4165	4165	4165	4165	0
248	20231124	161500	43682731395	4165	4165	4165	4165	0
249	20231124	161400	43682731395	4165	4165	4165	4165	0
250	20231124	161300	43682731395	4165	4165	4165	4165	0
251	20231124	161200	43682731395	4165	4165	4165	4165	0
252	20231124	161100	43682731395	4165	4165	4165	4165	0
253	20231124	161000	43682731395	4165	4165	4165	4165	0
254	20231124	160900	43682731395	4165	4165	4165	4165	0
255	20231124	160800	43682731395	4165	4165	4165	4165	0
256	20231124	160700	43682731395	4165	4165	4165	4165	0
257	20231124	160600	43682731395	4165	4165	4165	4165	0
258	20231124	160500	43682731395	4165	4165	4165	4165	0
259	20231124	160400	43682731395	4165	4165	4165	4165	0
260	20231124	160300	43682731395	4165	4165	4165	4165	0
261	20231124	160200	43682731395	4165	4165	4165	4165	0
262	20231124	160100	43682731395	4165	4165	4165	4165	0
263	20231124	160000	43682731395	4165	4165	4165	4165	0
264	20231124	155900	43682731395	4165	4165	4165	4165	0
265	20231124	155800	43682731395	4165	4165	4165	4165	0
266	20231124	155700	43682731395	4165	4165	4165	4165	0
267	20231124	155600	43682731395	4165	4165	4165	4165	0
268	20231124	155500	43682731395	4165	4165	4165	4165	0
269	20231124	155400	43682731395	4165	4165	4165	4165	0
270	20231124	155300	43682731395	4165	4165	4165	4165	0
271	20231124	155200	43682731395	4165	4165	4165	4165	0
272	20231124	155100	43682731395	4165	4165	4165	4165	2221
273	20231124	155000	43682731395	4165	4165	4165	4165	0
274	20231124	154900	43682731395	4165	4165	4165	4165	0
275	20231124	154800	43682731395	4165	4165	4165	4165	0
276	20231124	154700	43682731395	4165	4165	4165	4165	0
277	20231124	154600	43682731395	4165	4165	4165	4165	0
278	20231124	154500	43682731395	4165	4165	4165	4165	0
279	20231124	154400	43682731395	4165	4165	4165	4165	0
280	20231124	154300	43682731395	4165	4165	4165	4165	0
281	20231124	154200	43682731395	4165	4165	4165	4165	0
282	20231124	154100	43682731395	4165	4165	4165	4165	0
283	20231124	154000	43682731395	4165	4165	4165	4165	0
284	20231124	153900	43682731395	4165	4165	4165	4165	0
285	20231124	153800	43682731395	4165	4165	4165	4165	0
286	20231124	153700	43682731395	4165	4165	4165	4165	0
287	20231124	153600	43682731395	4165	4165	4165	4165	0
288	20231124	153500	43682731395	4165	4165	4165	4165	0
289	20231124	153400	43682731395	4165	4165	4165	4165	0
290	20231124	153300	43682731395	4165	4165	4165	4165	0
291	20231124	153200	43682731395	4165	4165	4165	4165	0
292	20231124	153100	43682731395	4165	4165	4165	4165	0
293	20231124	153000	43682731395	4165	4165	4165	4165	2221
294	20231124	152900	43673480930	4165	4165	4165	4165	0
295	20231124	152800	43673480930	4165	4165	4165	4165	0
296	20231124	152700	43673480930	4165	4165	4165	4165	0
297	20231124	152600	43673480930	4165	4165	4165	4165	0
298	20231124	152500	43673480930	4165	4165	4165	4165	0
299	20231124	152400	43673480930	4165	4165	4165	4165	0
300	20231124	152300	43673480930	4165	4165	4165	4165	0
301	20231124	152200	43673480930	4165	4165	4165	4165	0
302	20231124	152100	43673480930	4165	4165	4165	4165	0
303	20231124	152000	43673480930	4165	4165	4165	4165	0
304	20231124	151900	43673480930	4165	4165	4165	4165	58
305	20231124	151800	43673239360	4165	4165	4165	4165	47
306	20231124	151700	43673043605	4165	4165	4165	4165	5
307	20231124	151600	43673022780	4165	4165	4165	4165	20
308	20231124	151500	43672939480	4165	4165	4165	4165	49
309	20231124	151400	43672735395	4165	4165	4165	4165	403
310	20231124	151300	43671056900	4165	4165	4165	4165	0
311	20231124	151200	43671056900	4165	4165	4165	4165	1
312	20231124	151100	43671052735	4165	4165	4165	4165	43
313	20231124	151000	43670873640	4165	4165	4165	4165	589
314	20231124	150900	43668420455	4165	4165	4165	4165	2
315	20231124	150800	43668412125	4165	4165	4165	4165	1
316	20231124	150700	43668407960	4165	4165	4165	4165	1
317	20231124	150600	43668403795	4165	4165	4165	4165	0
318	20231124	150500	43668403795	4165	4165	4165	4165	981
319	20231124	150400	43664317930	4165	4165	4165	4165	4
320	20231124	150300	43664301270	4165	4165	4165	4165	3
321	20231124	150200	43664288775	4165	4165	4165	4165	4
322	20231124	150100	43664272115	4165	4165	4165	4165	120
323	20231124	150000	43663772315	4165	4165	4165	4165	68
324	20231124	145900	43663489095	4165	4165	4165	4165	35
325	20231124	145800	43663343320	4165	4165	4165	4165	6
326	20231124	145700	43663318330	4165	4165	4165	4165	223
327	20231124	145600	43662389535	4165	4165	4165	4165	94
328	20231124	145500	43661998025	4165	4165	4165	4165	0
329	20231124	145400	43661998025	4165	4165	4165	4165	2
330	20231124	145300	43661989695	4165	4165	4165	4165	10
331	20231124	145200	43661948045	4165	4165	4165	4165	651
332	20231124	145100	43659236630	4165	4165	4165	4165	28
333	20231124	145000	43659120010	4165	4165	4165	4165	101
334	20231124	144900	43658699345	4165	4165	4165	4165	535
335	20231124	144800	43656471070	4165	4165	4165	4165	1
336	20231124	144700	43656466905	4165	4165	4165	4165	70
337	20231124	144600	43656175355	4165	4165	4165	4165	5
338	20231124	144500	43656154530	4165	4165	4165	4165	500
339	20231124	144400	43654072030	4165	4165	4165	4165	1
340	20231124	144300	43654067865	4165	4165	4165	4165	0
341	20231124	144200	43654067865	4165	4165	4165	4165	110
342	20231124	144100	43653609715	4165	4165	4165	4165	241
343	20231124	144000	43652605950	4165	4165	4165	4165	2
344	20231124	143900	43652597620	4165	4165	4165	4165	424
345	20231124	143800	43650831660	4165	4165	4165	4165	2320
346	20231124	143700	43641168860	4165	4165	4165	4165	729
347	20231124	143600	43638132575	4165	4165	4165	4165	96
348	20231124	143500	43637732735	4165	4165	4165	4165	148
349	20231124	143400	43637116315	4165	4165	4165	4165	117
350	20231124	143300	43636629010	4165	4165	4165	4165	43
351	20231124	143200	43636449915	4165	4165	4165	4165	529
352	20231124	143100	43634246630	4165	4165	4165	4165	1261
353	20231124	143000	43628994565	4165	4165	4165	4165	60
354	20231124	142900	43628744665	4165	4165	4165	4165	197
355	20231124	142800	43627924160	4165	4165	4165	4165	1876
356	20231124	142700	43620110620	4165	4165	4165	4165	8409
357	20231124	142600	43585087135	4165	4165	4165	4160	179497
358	20231124	142500	42837512410	4165	4160	4165	4160	16122
359	20231124	142400	42770408430	4160	4165	4165	4160	42514
360	20231124	142300	42593384430	4160	4160	4165	4150	15203
361	20231124	142200	42530207515	4160	4160	4165	4150	8496
362	20231124	142100	42494890920	4160	4160	4165	4155	6796
363	20231124	142000	42466625860	4160	4160	4165	4155	15126
364	20231124	141900	42403690505	4160	4160	4160	4155	18851
365	20231124	141800	42325270595	4160	4165	4165	4150	15257
366	20231124	141700	42261818770	4165	4160	4165	4155	29716
367	20231124	141600	42138150320	4160	4155	4160	4150	5116
368	20231124	141500	42116899440	4155	4160	4160	4150	12561
369	20231124	141400	42064693970	4160	4160	4160	4150	46418
370	20231124	141300	41871651905	4160	4155	4160	4155	22010
371	20231124	141200	41780128630	4150	4145	4160	4145	45525
372	20231124	141100	41591006700	4145	4130	4150	4125	12349
373	20231124	141000	41539871545	4130	4125	4130	4125	1412
374	20231124	140900	41534045755	4130	4130	4130	4125	110
375	20231124	140800	41533591710	4125	4130	4130	4120	3739
376	20231124	140700	41518172370	4130	4120	4130	4120	1629
377	20231124	140600	41511452085	4120	4130	4130	4120	8240
378	20231124	140500	41477489190	4130	4130	4135	4125	4116
379	20231124	140400	41460491595	4125	4120	4135	4120	8022
380	20231124	140300	41427414160	4120	4130	4130	4120	4069
381	20231124	140200	41410630640	4130	4125	4130	4125	1621
382	20231124	140100	41403939390	4125	4130	4130	4125	5157
383	20231124	140000	41382656420	4130	4130	4135	4130	2344
384	20231124	135900	41372975100	4130	4130	4140	4130	4914
385	20231124	135800	41352666205	4135	4135	4140	4125	1356
386	20231124	135700	41347057400	4135	4140	4140	4120	6934
387	20231124	135600	41318436270	4140	4135	4140	4135	921
388	20231124	135500	41314625810	4135	4135	4135	4130	1472
389	20231124	135400	41308541100	4135	4130	4135	4125	4188
390	20231124	135300	41291248150	4130	4125	4130	4125	4860
391	20231124	135200	41271182305	4125	4135	4135	4125	5467
392	20231124	135100	41248613690	4135	4140	4145	4130	16705
393	20231124	135000	41179498135	4145	4145	4150	4145	5748
394	20231124	134900	41155672630	4145	4145	4145	4140	2366
395	20231124	134800	41145867015	4145	4145	4150	4140	8546
396	20231124	134700	41110442230	4145	4140	4150	4140	15093
397	20231124	134600	41047864235	4145	4145	4150	4140	17083
398	20231124	134500	40977054370	4140	4120	4145	4120	19569
399	20231124	134400	40896137600	4125	4115	4125	4115	3625
400	20231124	134300	40881197150	4115	4120	4120	4115	4069
401	20231124	134200	40864442090	4120	4115	4120	4115	2207
402	20231124	134100	40855359920	4115	4115	4120	4110	4160
403	20231124	134000	40838246950	4115	4115	4115	4110	13219
404	20231124	133900	40783899815	4115	4125	4125	4115	7463
405	20231124	133800	40753179095	4120	4120	4130	4120	5868
406	20231124	133700	40728983040	4125	4125	4125	4120	2635
407	20231124	133600	40718119110	4125	4135	4135	4120	4331
408	20231124	133500	40700260985	4125	4135	4135	4125	1746
409	20231124	133400	40693048400	4130	4140	4140	4130	2829
410	20231124	133300	40681347905	4130	4140	4140	4130	3579
411	20231124	133200	40666542290	4140	4130	4140	4125	1927
412	20231124	133100	40658577025	4125	4115	4145	4115	11019
413	20231124	133000	40613092990	4115	4120	4125	4115	3190
414	20231124	132900	40599953835	4120	4120	4120	4115	4006
415	20231124	132800	40583458520	4120	4110	4120	4110	3877
416	20231124	132700	40567515370	4115	4115	4115	4110	8717
417	20231124	132600	40531671595	4115	4115	4120	4110	5285
418	20231124	132500	40509934280	4115	4115	4120	4110	8813
419	20231124	132400	40473685615	4120	4120	4125	4110	12905
420	20231124	132300	40420558815	4125	4125	4130	4120	2971
421	20231124	132200	40408303335	4125	4130	4130	4125	5132
422	20231124	132100	40387127810	4130	4135	4140	4130	10772
423	20231124	132000	40342619775	4135	4135	4140	4135	1770
424	20231124	131900	40335300670	4135	4135	4140	4135	2038
425	20231124	131800	40326872540	4135	4140	4150	4135	3466
426	20231124	131700	40312521805	4150	4150	4150	4140	6759
427	20231124	131600	40284496830	4150	4145	4150	4140	1635
428	20231124	131500	40277717390	4145	4145	4145	4140	333
429	20231124	131400	40276338270	4140	4145	4150	4140	943
430	20231124	131300	40272431145	4145	4145	4145	4140	1273
431	20231124	131200	40267157125	4145	4145	4150	4145	9530
432	20231124	131100	40227614900	4145	4145	4145	4135	6192
433	20231124	131000	40201983800	4145	4130	4145	4130	6909
434	20231124	130900	40173391485	4130	4135	4135	4130	1642
435	20231124	130800	40166605975	4135	4135	4140	4130	2844
436	20231124	130700	40154848940	4135	4140	4140	4135	3585
437	20231124	130600	40140024940	4140	4135	4140	4130	1982
438	20231124	130500	40131830785	4135	4140	4140	4130	1778
439	20231124	130400	40124479210	4135	4135	4140	4135	4590
440	20231124	130300	40105493780	4140	4145	4145	4135	3496
441	20231124	130200	40091022965	4140	4140	4150	4135	2957
442	20231124	130100	40078781625	4150	4155	4160	4140	16872
443	20231124	130000	40008755760	4155	4150	4160	4145	18373
444	20231124	125900	39932444140	4145	4145	4150	4145	2442
445	20231124	125800	39922318185	4150	4150	4155	4140	6648
446	20231124	125700	39894743120	4150	4130	4150	4130	3767
447	20231124	125600	39879142130	4130	4130	4135	4130	1583
448	20231124	125500	39872603725	4135	4135	4135	4130	2344
449	20231124	125400	39862916745	4135	4125	4135	4120	2921
450	20231124	125300	39850864860	4130	4145	4150	4125	20056
451	20231124	125200	39767852660	4150	4150	4150	4145	7076
452	20231124	125100	39738490345	4150	4155	4160	4145	15885
453	20231124	125000	39672529165	4155	4155	4160	4150	29873
454	20231124	124900	39548403285	4155	4140	4155	4140	36985
455	20231124	124800	39394898720	4145	4130	4145	4130	15017
456	20231124	124700	39332755530	4130	4115	4130	4115	16224
457	20231124	124600	39265901190	4115	4115	4120	4110	3093
458	20231124	124500	39253175515	4115	4110	4115	4105	4678
459	20231124	124400	39233949025	4105	4105	4110	4105	1060
460	20231124	124300	39229597465	4105	4100	4105	4100	275
461	20231124	124200	39228468840	4100	4100	4105	4090	1418
462	20231124	124100	39222662320	4095	4105	4105	4090	11428
463	20231124	124000	39175868855	4105	4110	4110	4095	2148
464	20231124	123900	39167061075	4110	4110	4110	4095	5887
465	20231124	123800	39142910705	4105	4105	4110	4105	3534
466	20231124	123700	39128403425	4105	4105	4110	4105	767
467	20231124	123600	39125252000	4110	4095	4110	4095	4660
468	20231124	123500	39106137440	4095	4115	4115	4090	39840
469	20231124	123400	38942814065	4115	4120	4120	4115	3708
470	20231124	123300	38927550060	4120	4130	4135	4115	7656
471	20231124	123200	38895998480	4130	4130	4135	4130	2434
472	20231124	123100	38885946015	4130	4130	4135	4125	2319
473	20231124	123000	38876368685	4135	4130	4135	4125	1176
474	20231124	122900	38871511920	4130	4135	4135	4130	1744
475	20231124	122800	38864306285	4130	4135	4140	4130	4840
476	20231124	122700	38844298890	4135	4135	4135	4130	1070
477	20231124	122600	38839878095	4130	4130	4135	4125	1547
478	20231124	122500	38833490015	4130	4130	4130	4125	1015
479	20231124	122400	38829299430	4125	4130	4130	4125	1355
480	20231124	122300	38823705990	4130	4115	4130	4115	5113
481	20231124	122200	38802619925	4115	4120	4125	4115	5874
482	20231124	122100	38778431790	4125	4135	4135	4125	1568
483	20231124	122000	38771960655	4130	4125	4135	4120	2125
484	20231124	121900	38763190880	4125	4130	4130	4125	8067
485	20231124	121800	38729903235	4130	4130	4135	4130	8045
486	20231124	121700	38696668180	4135	4140	4140	4130	7302
487	20231124	121600	38666466840	4135	4135	4145	4130	14639
488	20231124	121500	38605859790	4135	4135	4140	4130	8171
489	20231124	121400	38572078570	4135	4135	4140	4130	4690
490	20231124	121300	38552688705	4135	4130	4140	4130	6507
491	20231124	121200	38525786265	4135	4140	4140	4130	5959
492	20231124	121100	38501149195	4140	4135	4140	4130	3407
493	20231124	121000	38487057860	4135	4135	4140	4130	3623
494	20231124	120900	38472078250	4135	4135	4150	4120	27971
495	20231124	120800	38356266450	4130	4115	4140	4110	11845
496	20231124	120700	38307384145	4115	4115	4115	4100	5921
497	20231124	120600	38283021135	4115	4105	4115	4100	2609
498	20231124	120500	38272299050	4105	4105	4110	4100	5578
499	20231124	120400	38249401410	4110	4095	4110	4095	17935
500	20231124	120300	38175876255	4095	4095	4095	4090	3532
501	20231124	120200	38161430175	4095	4080	4095	4080	6195
502	20231124	120100	38136104465	4090	4090	4090	4080	1902
503	20231124	120000	38128335910	4090	4085	4090	4080	2478
504	20231124	115900	38118213170	4090	4090	4095	4085	4061
505	20231124	115800	38101613130	4090	4090	4090	4085	3110
506	20231124	115700	38088894880	4095	4095	4095	4085	991
507	20231124	115600	38084841600	4095	4095	4095	4085	4093
508	20231124	115500	38068106190	4095	4090	4095	4090	639
509	20231124	115400	38065490870	4095	4100	4100	4090	2381
510	20231124	115300	38055740855	4100	4095	4100	4095	862
511	20231124	115200	38052209990	4095	4095	4100	4095	1837
512	20231124	115100	38044687455	4095	4100	4100	4095	321
513	20231124	115000	38043371420	4100	4100	4100	4090	1468
514	20231124	114900	38037358440	4100	4090	4100	4085	3681
515	20231124	114800	38022295845	4090	4100	4105	4085	12934
516	20231124	114700	37969358770	4100	4105	4105	4100	624
517	20231124	114600	37966800320	4105	4105	4105	4100	1659
518	20231124	114500	37959993705	4100	4100	4105	4100	294
519	20231124	114400	37958787125	4100	4105	4105	4100	2636
520	20231124	114300	37947979490	4105	4105	4110	4100	7332
521	20231124	114200	37917889385	4105	4100	4105	4095	1524
522	20231124	114100	37911638315	4100	4095	4100	4095	2482
523	20231124	114000	37901462630	4100	4095	4100	4090	2921
524	20231124	113900	37889499940	4095	4100	4100	4090	5025
525	20231124	113800	37868932335	4095	4090	4100	4090	3310
526	20231124	113700	37855372975	4090	4095	4100	4085	6794
527	20231124	113600	37827571390	4095	4080	4105	4080	11360
528	20231124	113500	37781057925	4080	4085	4090	4080	6708
529	20231124	113400	37753683870	4085	4080	4090	4080	3807
530	20231124	113300	37738139535	4080	4085	4090	4080	11403
531	20231124	113200	37691575720	4085	4085	4090	4080	7184
532	20231124	113100	37662250975	4080	4085	4090	4080	8995
533	20231124	113000	37625504670	4080	4105	4110	4050	127481
534	20231124	112900	37105674435	4105	4110	4115	4100	25090
535	20231124	112800	37002687025	4110	4120	4120	4110	10603
536	20231124	112700	36959079985	4115	4115	4120	4115	964
537	20231124	112600	36955110700	4115	4120	4120	4115	1016
538	20231124	112500	36950925830	4115	4120	4120	4115	78
539	20231124	112400	36950604520	4120	4120	4120	4110	1831
540	20231124	112300	36943076195	4120	4115	4120	4110	2127
541	20231124	112200	36934323685	4110	4110	4115	4110	3534
542	20231124	112100	36919788325	4115	4115	4115	4110	3120
543	20231124	112000	36906950315	4115	4115	4115	4110	961
544	20231124	111900	36902996450	4115	4110	4120	4110	1559
545	20231124	111800	36896582885	4120	4120	4120	4110	6990
546	20231124	111700	36867819315	4115	4115	4120	4115	13657
547	20231124	111600	36811619320	4115	4115	4120	4115	1316
548	20231124	111500	36806198495	4120	4115	4120	4115	3364
549	20231124	111400	36792349380	4115	4130	4130	4115	6669
550	20231124	111300	36764880435	4125	4120	4125	4115	3827
551	20231124	111200	36749107810	4120	4115	4120	4115	3653
552	20231124	111100	36734072110	4120	4115	4120	4115	7725
553	20231124	111000	36702271665	4115	4110	4120	4110	2713
554	20231124	110900	36691104380	4120	4110	4120	4105	7672
555	20231124	110800	36659576530	4105	4110	4115	4105	2205
556	20231124	110700	36650516945	4115	4115	4115	4110	3893
557	20231124	110600	36634515315	4115	4115	4120	4110	1744
558	20231124	110500	36627338345	4120	4125	4125	4110	11422
559	20231124	110400	36580350025	4125	4115	4125	4110	2501
560	20231124	110300	36570057555	4115	4115	4115	4110	3422
561	20231124	110200	36555986095	4120	4120	4120	4110	2768
562	20231124	110100	36544607215	4120	4115	4120	4105	11587
563	20231124	110000	36496973045	4115	4120	4125	4115	3936
564	20231124	105900	36480769130	4120	4115	4125	4115	1999
565	20231124	105800	36472531240	4115	4120	4125	4110	6118
566	20231124	105700	36447347190	4125	4125	4125	4110	17275
567	20231124	105600	36376228945	4125	4135	4135	4120	8379
568	20231124	105500	36341671445	4135	4125	4140	4120	7435
569	20231124	105400	36311006115	4130	4145	4145	4130	11125
570	20231124	105300	36264990740	4145	4145	4145	4140	5048
571	20231124	105200	36244066935	4140	4140	4145	4135	5458
572	20231124	105100	36221451690	4145	4130	4145	4125	4395
573	20231124	105000	36203261040	4130	4135	4135	4130	3041
574	20231124	104900	36190700625	4140	4135	4145	4135	3229
575	20231124	104800	36177345620	4135	4135	4135	4130	2612
576	20231124	104700	36166546690	4135	4140	4145	4130	3407
577	20231124	104600	36152434245	4140	4130	4145	4125	8480
578	20231124	104500	36117385465	4130	4125	4130	4120	8458
579	20231124	104400	36082500235	4130	4130	4145	4125	10656
580	20231124	104300	36038504125	4135	4140	4140	4125	6274
581	20231124	104200	36012581015	4145	4160	4160	4130	7026
582	20231124	104100	35983468020	4160	4140	4160	4135	15385
583	20231124	104000	35919740680	4140	4130	4140	4125	8354
584	20231124	103900	35885179240	4130	4135	4140	4125	13265
585	20231124	103800	35830382435	4140	4130	4140	4130	4951
586	20231124	103700	35809906885	4130	4130	4130	4115	12000
587	20231124	103600	35760445370	4130	4135	4140	4130	5079
588	20231124	103500	35739461285	4135	4140	4145	4135	5917
589	20231124	103400	35714980970	4145	4135	4145	4130	8651
590	20231124	103300	35679172940	4130	4140	4140	4125	11289
591	20231124	103200	35632538475	4140	4145	4160	4140	11004
592	20231124	103100	35586899020	4145	4160	4165	4130	34247
593	20231124	103000	35444829805	4160	4160	4165	4160	24983
594	20231124	102900	35340853875	4165	4160	4165	4150	37854
595	20231124	102800	35183409610	4160	4160	4165	4155	56977
596	20231124	102700	34946382350	4155	4110	4165	4105	156606
597	20231124	102600	34295284105	4105	4095	4110	4095	4337
598	20231124	102500	34277485210	4095	4090	4100	4090	4096
599	20231124	102400	34260726155	4090	4110	4110	4090	13334
600	20231124	102300	34206089070	4110	4110	4110	4105	6849
601	20231124	102200	34177964065	4105	4105	4110	4100	2059
602	20231124	102100	34169510725	4105	4100	4105	4100	4202
603	20231124	102000	34152268220	4105	4105	4110	4095	9448
604	20231124	101900	34113529575	4110	4100	4110	4100	6560
605	20231124	101800	34086630365	4100	4110	4110	4100	5786
606	20231124	101700	34062869685	4105	4110	4110	4100	5274
607	20231124	101600	34041216115	4105	4100	4110	4100	5687
608	20231124	101500	34017875210	4100	4105	4110	4100	3190
609	20231124	101400	34004783310	4105	4100	4110	4100	2875
610	20231124	101300	33992990880	4105	4095	4105	4090	6436
611	20231124	101200	33966635355	4095	4095	4095	4085	23381
612	20231124	101100	33871021455	4090	4100	4115	4090	14858
613	20231124	101000	33810109885	4105	4105	4105	4095	15832
614	20231124	100900	33745187475	4105	4120	4120	4105	5635
615	20231124	100800	33722011160	4120	4115	4125	4110	16525
616	20231124	100700	33653952275	4115	4115	4115	4110	5401
617	20231124	100600	33631735425	4115	4110	4120	4105	8572
618	20231124	100500	33596501460	4110	4100	4110	4095	8211
619	20231124	100400	33562827700	4095	4100	4110	4095	26808
620	20231124	100300	33452735145	4105	4095	4110	4090	8782
621	20231124	100200	33416758190	4095	4095	4110	4095	16223
622	20231124	100100	33350239440	4100	4090	4115	4085	17126
623	20231124	100000	33280076825	4090	4110	4115	4085	38745
624	20231124	095900	33121331140	4115	4120	4120	4110	14886
625	20231124	095800	33060072460	4120	4120	4125	4110	16833
626	20231124	095700	32990766755	4120	4110	4125	4090	38734
627	20231124	095600	32831865160	4115	4105	4115	4095	19322
628	20231124	095500	32752592210	4105	4095	4115	4095	60497
629	20231124	095400	32504218575	4090	4150	4165	4090	106220
630	20231124	095300	32065037405	4155	4165	4165	4125	85116
631	20231124	095200	31711599170	4165	4135	4165	4120	114400
632	20231124	095100	31236463930	4135	4135	4140	4115	47870
633	20231124	095000	31038749270	4135	4100	4140	4095	56864
634	20231124	094900	30804416170	4100	4115	4120	4075	102802
635	20231124	094800	30383656095	4115	4165	4165	4110	228215
636	20231124	094700	29435721710	4165	4165	4165	4165	551073
637	20231124	094600	27140502665	4165	4165	4165	4165	3258
638	20231124	094500	27126933095	4165	4165	4165	4165	4018
639	20231124	094400	27110198125	4165	4165	4165	4165	876
640	20231124	094300	27106549585	4165	4165	4165	4165	5153
641	20231124	094200	27085087340	4165	4165	4165	4165	5606
642	20231124	094100	27061738350	4165	4165	4165	4165	40491
643	20231124	094000	26893093335	4165	4165	4165	4165	29436
644	20231124	093900	26770492395	4165	4165	4165	4165	614720
645	20231124	093800	24210183595	4165	4080	4165	4070	176083
646	20231124	093700	23481491950	4080	4045	4080	4040	27499
647	20231124	093600	23369893560	4045	4060	4065	4045	11697
648	20231124	093500	23322465500	4060	4060	4060	4050	24514
649	20231124	093400	23223073690	4055	4070	4070	4055	10627
650	20231124	093300	23179940170	4065	4080	4085	4065	22647
651	20231124	093200	23087700200	4075	4075	4085	4070	10573
652	20231124	093100	23044584450	4075	4070	4085	4065	35513
653	20231124	093000	22899823580	4065	4085	4090	4045	56604
654	20231124	092900	22669592290	4085	4095	4100	4065	35264
655	20231124	092800	22525481180	4095	4050	4110	4040	56830
656	20231124	092700	22294287895	4050	4060	4060	4040	66854
657	20231124	092600	22023631900	4060	4075	4080	4045	52510
658	20231124	092500	21810321490	4080	4100	4100	4075	57310
659	20231124	092400	21576079280	4095	4130	4135	4080	108194
660	20231124	092300	21131647980	4130	4165	4165	4005	946268
661	20231124	092200	17217092710	4165	4165	4165	4165	78894
662	20231124	092100	16888499200	4165	4165	4165	4165	3191
663	20231124	092000	16875208685	4165	4165	4165	4165	49436
664	20231124	091900	16669307745	4165	4165	4165	4165	33636
665	20231124	091800	16529213805	4165	4095	4165	4065	500571
666	20231124	091700	14450007360	4095	3985	4095	3985	175641
667	20231124	091600	13742359915	3990	3980	4025	3975	110316
668	20231124	091500	13301904085	3975	3975	4050	3925	218682
669	20231124	091400	12430534235	3975	3990	4005	3935	180150
670	20231124	091300	11715904900	3990	4010	4165	3955	1249344
671	20231124	091200	6572006170	4015	3980	4095	3900	252889
672	20231124	091100	5559734975	3980	3875	4000	3870	153923
673	20231124	091000	4951922305	3875	3890	3905	3870	107312
674	20231124	090900	4534965690	3895	3930	3950	3840	112906
675	20231124	090800	4096151390	3945	3965	4105	3860	354309
676	20231124	090700	2682073425	3950	3900	3980	3860	163084
677	20231124	090600	2043599020	3835	3835	3835	3835	0
678	20231124	090500	2043599020	3835	3810	3835	3775	65902
679	20231124	090400	1792680075	3810	3675	3820	3675	161078
680	20231124	090300	1186196585	3685	3750	3755	3590	121322
681	20231124	090200	738064930	3750	3490	3755	3450	167849
682	20231124	090100	127594035	3755	3755	3755	3755	0
683	20231124	090000	127594035	3755	3415	3755	3415	36775