KissMeData/261200/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	205000	882127120	9200	9200	9200	9200	1886
3	20231124	204900	882127120	9200	9200	9200	9200	0
4	20231124	204800	882127120	9200	9200	9200	9200	0
5	20231124	204700	882127120	9200	9200	9200	9200	0
6	20231124	204600	882127120	9200	9200	9200	9200	0
7	20231124	204500	882127120	9200	9200	9200	9200	0
8	20231124	204400	882127120	9200	9200	9200	9200	0
9	20231124	204300	882127120	9200	9200	9200	9200	0
10	20231124	204200	882127120	9200	9200	9200	9200	0
11	20231124	204100	882127120	9200	9200	9200	9200	0
12	20231124	204000	882127120	9200	9200	9200	9200	0
13	20231124	203900	882127120	9200	9200	9200	9200	0
14	20231124	203800	882127120	9200	9200	9200	9200	0
15	20231124	203700	882127120	9200	9200	9200	9200	0
16	20231124	203600	882127120	9200	9200	9200	9200	0
17	20231124	203500	882127120	9200	9200	9200	9200	0
18	20231124	203400	882127120	9200	9200	9200	9200	0
19	20231124	203300	882127120	9200	9200	9200	9200	0
20	20231124	203200	882127120	9200	9200	9200	9200	0
21	20231124	203100	882127120	9200	9200	9200	9200	0
22	20231124	203000	882127120	9200	9200	9200	9200	0
23	20231124	202900	882127120	9200	9200	9200	9200	0
24	20231124	202800	882127120	9200	9200	9200	9200	0
25	20231124	202700	882127120	9200	9200	9200	9200	0
26	20231124	202600	882127120	9200	9200	9200	9200	0
27	20231124	202500	882127120	9200	9200	9200	9200	0
28	20231124	202400	882127120	9200	9200	9200	9200	0
29	20231124	202300	882127120	9200	9200	9200	9200	0
30	20231124	202200	882127120	9200	9200	9200	9200	0
31	20231124	202100	882127120	9200	9200	9200	9200	0
32	20231124	202000	882127120	9200	9200	9200	9200	1886
33	20231124	201900	882127120	9200	9200	9200	9200	0
34	20231124	201800	882127120	9200	9200	9200	9200	0
35	20231124	201700	882127120	9200	9200	9200	9200	0
36	20231124	201600	882127120	9200	9200	9200	9200	0
37	20231124	201500	882127120	9200	9200	9200	9200	0
38	20231124	201400	882127120	9200	9200	9200	9200	0
39	20231124	201300	882127120	9200	9200	9200	9200	0
40	20231124	201200	882127120	9200	9200	9200	9200	0
41	20231124	201100	882127120	9200	9200	9200	9200	0
42	20231124	201000	882127120	9200	9200	9200	9200	0
43	20231124	200900	882127120	9200	9200	9200	9200	0
44	20231124	200800	882127120	9200	9200	9200	9200	0
45	20231124	200700	882127120	9200	9200	9200	9200	0
46	20231124	200600	882127120	9200	9200	9200	9200	0
47	20231124	200500	882127120	9200	9200	9200	9200	0
48	20231124	200400	882127120	9200	9200	9200	9200	0
49	20231124	200300	882127120	9200	9200	9200	9200	0
50	20231124	200200	882127120	9200	9200	9200	9200	0
51	20231124	200100	882127120	9200	9200	9200	9200	0
52	20231124	200000	882127120	9200	9200	9200	9200	0
53	20231124	195900	882127120	9200	9200	9200	9200	0
54	20231124	195800	882127120	9200	9200	9200	9200	0
55	20231124	195700	882127120	9200	9200	9200	9200	0
56	20231124	195600	882127120	9200	9200	9200	9200	0
57	20231124	195500	882127120	9200	9200	9200	9200	0
58	20231124	195400	882127120	9200	9200	9200	9200	0
59	20231124	195300	882127120	9200	9200	9200	9200	0
60	20231124	195200	882127120	9200	9200	9200	9200	0
61	20231124	195100	882127120	9200	9200	9200	9200	0
62	20231124	195000	882127120	9200	9200	9200	9200	1886
63	20231124	194900	882127120	9200	9200	9200	9200	0
64	20231124	194800	882127120	9200	9200	9200	9200	0
65	20231124	194700	882127120	9200	9200	9200	9200	0
66	20231124	194600	882127120	9200	9200	9200	9200	0
67	20231124	194500	882127120	9200	9200	9200	9200	0
68	20231124	194400	882127120	9200	9200	9200	9200	0
69	20231124	194300	882127120	9200	9200	9200	9200	0
70	20231124	194200	882127120	9200	9200	9200	9200	0
71	20231124	194100	882127120	9200	9200	9200	9200	0
72	20231124	194000	882127120	9200	9200	9200	9200	0
73	20231124	193900	882127120	9200	9200	9200	9200	0
74	20231124	193800	882127120	9200	9200	9200	9200	0
75	20231124	193700	882127120	9200	9200	9200	9200	0
76	20231124	193600	882127120	9200	9200	9200	9200	0
77	20231124	193500	882127120	9200	9200	9200	9200	0
78	20231124	193400	882127120	9200	9200	9200	9200	0
79	20231124	193300	882127120	9200	9200	9200	9200	0
80	20231124	193200	882127120	9200	9200	9200	9200	0
81	20231124	193100	882127120	9200	9200	9200	9200	0
82	20231124	193000	882127120	9200	9200	9200	9200	0
83	20231124	192900	882127120	9200	9200	9200	9200	0
84	20231124	192800	882127120	9200	9200	9200	9200	0
85	20231124	192700	882127120	9200	9200	9200	9200	0
86	20231124	192600	882127120	9200	9200	9200	9200	0
87	20231124	192500	882127120	9200	9200	9200	9200	0
88	20231124	192400	882127120	9200	9200	9200	9200	0
89	20231124	192300	882127120	9200	9200	9200	9200	0
90	20231124	192200	882127120	9200	9200	9200	9200	0
91	20231124	192100	882127120	9200	9200	9200	9200	0
92	20231124	192000	882127120	9200	9200	9200	9200	1886
93	20231124	191900	882127120	9200	9200	9200	9200	0
94	20231124	191800	882127120	9200	9200	9200	9200	0
95	20231124	191700	882127120	9200	9200	9200	9200	0
96	20231124	191600	882127120	9200	9200	9200	9200	0
97	20231124	191500	882127120	9200	9200	9200	9200	0
98	20231124	191400	882127120	9200	9200	9200	9200	0
99	20231124	191300	882127120	9200	9200	9200	9200	0
100	20231124	191200	882127120	9200	9200	9200	9200	0
101	20231124	191100	882127120	9200	9200	9200	9200	0
102	20231124	191000	882127120	9200	9200	9200	9200	0
103	20231124	190900	882127120	9200	9200	9200	9200	0
104	20231124	190800	882127120	9200	9200	9200	9200	0
105	20231124	190700	882127120	9200	9200	9200	9200	0
106	20231124	190600	882127120	9200	9200	9200	9200	0
107	20231124	190500	882127120	9200	9200	9200	9200	0
108	20231124	190400	882127120	9200	9200	9200	9200	0
109	20231124	190300	882127120	9200	9200	9200	9200	0
110	20231124	190200	882127120	9200	9200	9200	9200	0
111	20231124	190100	882127120	9200	9200	9200	9200	0
112	20231124	190000	882127120	9200	9200	9200	9200	0
113	20231124	185900	882127120	9200	9200	9200	9200	0
114	20231124	185800	882127120	9200	9200	9200	9200	0
115	20231124	185700	882127120	9200	9200	9200	9200	0
116	20231124	185600	882127120	9200	9200	9200	9200	0
117	20231124	185500	882127120	9200	9200	9200	9200	0
118	20231124	185400	882127120	9200	9200	9200	9200	0
119	20231124	185300	882127120	9200	9200	9200	9200	0
120	20231124	185200	882127120	9200	9200	9200	9200	0
121	20231124	185100	882127120	9200	9200	9200	9200	0
122	20231124	185000	882127120	9200	9200	9200	9200	1886
123	20231124	184900	882127120	9200	9200	9200	9200	0
124	20231124	184800	882127120	9200	9200	9200	9200	0
125	20231124	184700	882127120	9200	9200	9200	9200	0
126	20231124	184600	882127120	9200	9200	9200	9200	0
127	20231124	184500	882127120	9200	9200	9200	9200	0
128	20231124	184400	882127120	9200	9200	9200	9200	0
129	20231124	184300	882127120	9200	9200	9200	9200	0
130	20231124	184200	882127120	9200	9200	9200	9200	0
131	20231124	184100	882127120	9200	9200	9200	9200	0
132	20231124	184000	882127120	9200	9200	9200	9200	0
133	20231124	183900	882127120	9200	9200	9200	9200	0
134	20231124	183800	882127120	9200	9200	9200	9200	0
135	20231124	183700	882127120	9200	9200	9200	9200	0
136	20231124	183600	882127120	9200	9200	9200	9200	0
137	20231124	183500	882127120	9200	9200	9200	9200	0
138	20231124	183400	882127120	9200	9200	9200	9200	0
139	20231124	183300	882127120	9200	9200	9200	9200	0
140	20231124	183200	882127120	9200	9200	9200	9200	0
141	20231124	183100	882127120	9200	9200	9200	9200	0
142	20231124	183000	882127120	9200	9200	9200	9200	0
143	20231124	182900	882127120	9200	9200	9200	9200	0
144	20231124	182800	882127120	9200	9200	9200	9200	0
145	20231124	182700	882127120	9200	9200	9200	9200	0
146	20231124	182600	882127120	9200	9200	9200	9200	0
147	20231124	182500	882127120	9200	9200	9200	9200	0
148	20231124	182400	882127120	9200	9200	9200	9200	0
149	20231124	182300	882127120	9200	9200	9200	9200	0
150	20231124	182200	882127120	9200	9200	9200	9200	0
151	20231124	182100	882127120	9200	9200	9200	9200	0
152	20231124	182000	882127120	9200	9200	9200	9200	1886
153	20231124	181900	882127120	9200	9200	9200	9200	0
154	20231124	181800	882127120	9200	9200	9200	9200	0
155	20231124	181700	882127120	9200	9200	9200	9200	0
156	20231124	181600	882127120	9200	9200	9200	9200	0
157	20231124	181500	882127120	9200	9200	9200	9200	0
158	20231124	181400	882127120	9200	9200	9200	9200	0
159	20231124	181300	882127120	9200	9200	9200	9200	0
160	20231124	181200	882127120	9200	9200	9200	9200	0
161	20231124	181100	882127120	9200	9200	9200	9200	0
162	20231124	181000	882127120	9200	9200	9200	9200	0
163	20231124	180900	882127120	9200	9200	9200	9200	0
164	20231124	180800	882127120	9200	9200	9200	9200	0
165	20231124	180700	882127120	9200	9200	9200	9200	0
166	20231124	180600	882127120	9200	9200	9200	9200	0
167	20231124	180500	882127120	9200	9200	9200	9200	0
168	20231124	180400	882127120	9200	9200	9200	9200	0
169	20231124	180300	882127120	9200	9200	9200	9200	0
170	20231124	180200	882127120	9200	9200	9200	9200	0
171	20231124	180100	882127120	9200	9200	9200	9200	0
172	20231124	180000	882127120	9200	9200	9200	9200	0
173	20231124	175900	882127120	9200	9200	9200	9200	0
174	20231124	175800	882127120	9200	9200	9200	9200	0
175	20231124	175700	882127120	9200	9200	9200	9200	0
176	20231124	175600	882127120	9200	9200	9200	9200	0
177	20231124	175500	882127120	9200	9200	9200	9200	0
178	20231124	175400	882127120	9200	9200	9200	9200	0
179	20231124	175300	882127120	9200	9200	9200	9200	0
180	20231124	175200	882127120	9200	9200	9200	9200	0
181	20231124	175100	882127120	9200	9200	9200	9200	0
182	20231124	175000	882127120	9200	9200	9200	9200	1886
183	20231124	174900	882127120	9200	9200	9200	9200	0
184	20231124	174800	882127120	9200	9200	9200	9200	0
185	20231124	174700	882127120	9200	9200	9200	9200	0
186	20231124	174600	882127120	9200	9200	9200	9200	0
187	20231124	174500	882127120	9200	9200	9200	9200	0
188	20231124	174400	882127120	9200	9200	9200	9200	0
189	20231124	174300	882127120	9200	9200	9200	9200	0
190	20231124	174200	882127120	9200	9200	9200	9200	0
191	20231124	174100	882127120	9200	9200	9200	9200	0
192	20231124	174000	882127120	9200	9200	9200	9200	0
193	20231124	173900	882127120	9200	9200	9200	9200	0
194	20231124	173800	882127120	9200	9200	9200	9200	0
195	20231124	173700	882127120	9200	9200	9200	9200	0
196	20231124	173600	882127120	9200	9200	9200	9200	0
197	20231124	173500	882127120	9200	9200	9200	9200	0
198	20231124	173400	882127120	9200	9200	9200	9200	0
199	20231124	173300	882127120	9200	9200	9200	9200	0
200	20231124	173200	882127120	9200	9200	9200	9200	0
201	20231124	173100	882127120	9200	9200	9200	9200	0
202	20231124	173000	882127120	9200	9200	9200	9200	0
203	20231124	172900	882127120	9200	9200	9200	9200	0
204	20231124	172800	882127120	9200	9200	9200	9200	0
205	20231124	172700	882127120	9200	9200	9200	9200	0
206	20231124	172600	882127120	9200	9200	9200	9200	0
207	20231124	172500	882127120	9200	9200	9200	9200	0
208	20231124	172400	882127120	9200	9200	9200	9200	0
209	20231124	172300	882127120	9200	9200	9200	9200	0
210	20231124	172200	882127120	9200	9200	9200	9200	0
211	20231124	172100	882127120	9200	9200	9200	9200	0
212	20231124	172000	882127120	9200	9200	9200	9200	1886
213	20231124	171900	882127120	9200	9200	9200	9200	0
214	20231124	171800	882127120	9200	9200	9200	9200	0
215	20231124	171700	882127120	9200	9200	9200	9200	0
216	20231124	171600	882127120	9200	9200	9200	9200	0
217	20231124	171500	882127120	9200	9200	9200	9200	0
218	20231124	171400	882127120	9200	9200	9200	9200	0
219	20231124	171300	882127120	9200	9200	9200	9200	0
220	20231124	171200	882127120	9200	9200	9200	9200	0
221	20231124	171100	882127120	9200	9200	9200	9200	0
222	20231124	171000	882127120	9200	9200	9200	9200	0
223	20231124	170900	882127120	9200	9200	9200	9200	0
224	20231124	170800	882127120	9200	9200	9200	9200	0
225	20231124	170700	882127120	9200	9200	9200	9200	0
226	20231124	170600	882127120	9200	9200	9200	9200	0
227	20231124	170500	882127120	9200	9200	9200	9200	0
228	20231124	170400	882127120	9200	9200	9200	9200	0
229	20231124	170300	882127120	9200	9200	9200	9200	0
230	20231124	170200	882127120	9200	9200	9200	9200	0
231	20231124	170100	882127120	9200	9200	9200	9200	0
232	20231124	170000	882127120	9200	9200	9200	9200	0
233	20231124	165900	882127120	9200	9200	9200	9200	0
234	20231124	165800	882127120	9200	9200	9200	9200	0
235	20231124	165700	882127120	9200	9200	9200	9200	0
236	20231124	165600	882127120	9200	9200	9200	9200	0
237	20231124	165500	882127120	9200	9200	9200	9200	0
238	20231124	165400	882127120	9200	9200	9200	9200	0
239	20231124	165300	882127120	9200	9200	9200	9200	0
240	20231124	165200	882127120	9200	9200	9200	9200	0
241	20231124	165100	882127120	9200	9200	9200	9200	0
242	20231124	165000	882127120	9200	9200	9200	9200	1886
243	20231124	164900	882127120	9200	9200	9200	9200	0
244	20231124	164800	882127120	9200	9200	9200	9200	0
245	20231124	164700	882127120	9200	9200	9200	9200	0
246	20231124	164600	882127120	9200	9200	9200	9200	0
247	20231124	164500	882127120	9200	9200	9200	9200	0
248	20231124	164400	882127120	9200	9200	9200	9200	0
249	20231124	164300	882127120	9200	9200	9200	9200	0
250	20231124	164200	882127120	9200	9200	9200	9200	0
251	20231124	164100	882127120	9200	9200	9200	9200	0
252	20231124	164000	882127120	9200	9200	9200	9200	0
253	20231124	163900	882127120	9200	9200	9200	9200	0
254	20231124	163800	882127120	9200	9200	9200	9200	0
255	20231124	163700	882127120	9200	9200	9200	9200	0
256	20231124	163600	882127120	9200	9200	9200	9200	0
257	20231124	163500	882127120	9200	9200	9200	9200	0
258	20231124	163400	882127120	9200	9200	9200	9200	0
259	20231124	163300	882127120	9200	9200	9200	9200	0
260	20231124	163200	882127120	9200	9200	9200	9200	0
261	20231124	163100	882127120	9200	9200	9200	9200	0
262	20231124	163000	882127120	9200	9200	9200	9200	0
263	20231124	162900	882127120	9200	9200	9200	9200	0
264	20231124	162800	882127120	9200	9200	9200	9200	0
265	20231124	162700	882127120	9200	9200	9200	9200	0
266	20231124	162600	882127120	9200	9200	9200	9200	0
267	20231124	162500	882127120	9200	9200	9200	9200	0
268	20231124	162400	882127120	9200	9200	9200	9200	0
269	20231124	162300	882127120	9200	9200	9200	9200	0
270	20231124	162200	882127120	9200	9200	9200	9200	0
271	20231124	162100	882127120	9200	9200	9200	9200	0
272	20231124	162000	882127120	9200	9200	9200	9200	1886
273	20231124	161900	882127120	9200	9200	9200	9200	0
274	20231124	161800	882127120	9200	9200	9200	9200	0
275	20231124	161700	882127120	9200	9200	9200	9200	0
276	20231124	161600	882127120	9200	9200	9200	9200	0
277	20231124	161500	882127120	9200	9200	9200	9200	0
278	20231124	161400	882127120	9200	9200	9200	9200	0
279	20231124	161300	882127120	9200	9200	9200	9200	0
280	20231124	161200	882127120	9200	9200	9200	9200	0
281	20231124	161100	882127120	9200	9200	9200	9200	0
282	20231124	161000	882127120	9200	9200	9200	9200	0
283	20231124	160900	882127120	9200	9200	9200	9200	0
284	20231124	160800	882127120	9200	9200	9200	9200	0
285	20231124	160700	882127120	9200	9200	9200	9200	0
286	20231124	160600	882127120	9200	9200	9200	9200	0
287	20231124	160500	882127120	9200	9200	9200	9200	0
288	20231124	160400	882127120	9200	9200	9200	9200	0
289	20231124	160300	882127120	9200	9200	9200	9200	0
290	20231124	160200	882127120	9200	9200	9200	9200	0
291	20231124	160100	882127120	9200	9200	9200	9200	0
292	20231124	160000	882127120	9200	9200	9200	9200	0
293	20231124	155900	882127120	9200	9200	9200	9200	0
294	20231124	155800	882127120	9200	9200	9200	9200	0
295	20231124	155700	882127120	9200	9200	9200	9200	0
296	20231124	155600	882127120	9200	9200	9200	9200	0
297	20231124	155500	882127120	9200	9200	9200	9200	0
298	20231124	155400	882127120	9200	9200	9200	9200	0
299	20231124	155300	882127120	9200	9200	9200	9200	0
300	20231124	155200	882127120	9200	9200	9200	9200	0
301	20231124	155100	882127120	9200	9200	9200	9200	0
302	20231124	155000	882127120	9200	9200	9200	9200	1886
303	20231124	154900	882127120	9200	9200	9200	9200	0
304	20231124	154800	882127120	9200	9200	9200	9200	0
305	20231124	154700	882127120	9200	9200	9200	9200	0
306	20231124	154600	882127120	9200	9200	9200	9200	0
307	20231124	154500	882127120	9200	9200	9200	9200	0
308	20231124	154400	882127120	9200	9200	9200	9200	0
309	20231124	154300	882127120	9200	9200	9200	9200	0
310	20231124	154200	882127120	9200	9200	9200	9200	0
311	20231124	154100	882127120	9200	9200	9200	9200	0
312	20231124	154000	882127120	9200	9200	9200	9200	0
313	20231124	153900	882127120	9200	9200	9200	9200	0
314	20231124	153800	882127120	9200	9200	9200	9200	0
315	20231124	153700	882127120	9200	9200	9200	9200	0
316	20231124	153600	882127120	9200	9200	9200	9200	0
317	20231124	153500	882127120	9200	9200	9200	9200	0
318	20231124	153400	882127120	9200	9200	9200	9200	0
319	20231124	153300	882127120	9200	9200	9200	9200	0
320	20231124	153200	882127120	9200	9200	9200	9200	0
321	20231124	153100	882127120	9200	9200	9200	9200	0
322	20231124	153000	882127120	9200	9200	9200	9200	1886
323	20231124	152900	864775920	9220	9220	9220	9220	0
324	20231124	152800	864775920	9220	9220	9220	9220	0
325	20231124	152700	864775920	9220	9220	9220	9220	0
326	20231124	152600	864775920	9220	9220	9220	9220	0
327	20231124	152500	864775920	9220	9220	9220	9220	0
328	20231124	152400	864775920	9220	9220	9220	9220	0
329	20231124	152300	864775920	9220	9220	9220	9220	0
330	20231124	152200	864775920	9220	9220	9220	9220	0
331	20231124	152100	864775920	9220	9220	9220	9220	0
332	20231124	152000	864775920	9220	9220	9220	9220	0
333	20231124	151900	864775920	9220	9220	9220	9210	90
334	20231124	151800	863946880	9230	9220	9230	9220	129
335	20231124	151700	862757490	9220	9220	9220	9220	0
336	20231124	151600	862757490	9220	9210	9220	9210	241
337	20231124	151500	860537870	9220	9230	9230	9220	317
338	20231124	151400	857614770	9240	9240	9240	9240	170
339	20231124	151300	856043970	9240	9240	9240	9240	0
340	20231124	151200	856043970	9240	9240	9240	9240	11
341	20231124	151100	855942330	9240	9240	9240	9240	0
342	20231124	151000	855942330	9240	9230	9240	9230	17
343	20231124	150900	855785410	9230	9230	9230	9230	0
344	20231124	150800	855785410	9230	9240	9240	9230	2
345	20231124	150700	855766940	9240	9230	9240	9230	151
346	20231124	150600	854373200	9230	9240	9240	9230	152
347	20231124	150500	852970220	9230	9240	9240	9230	2
348	20231124	150400	852951750	9240	9240	9240	9240	1
349	20231124	150300	852942510	9240	9240	9240	9240	30
350	20231124	150200	852665310	9240	9240	9240	9240	9
351	20231124	150100	852582150	9240	9240	9240	9240	50
352	20231124	150000	852120150	9240	9230	9240	9230	165
353	20231124	145900	850596550	9230	9230	9230	9230	0
354	20231124	145800	850596550	9230	9230	9230	9230	0
355	20231124	145700	850596550	9230	9230	9230	9230	11
356	20231124	145600	850495020	9230	9230	9230	9230	0
357	20231124	145500	850495020	9230	9230	9230	9230	3
358	20231124	145400	850467330	9230	9230	9230	9230	5
359	20231124	145300	850421180	9230	9230	9230	9230	2
360	20231124	145200	850402720	9240	9240	9240	9240	0
361	20231124	145100	850402720	9240	9230	9240	9220	201
362	20231124	145000	848549460	9240	9240	9240	9240	0
363	20231124	144900	848549460	9240	9230	9240	9230	11
364	20231124	144800	848447920	9200	9210	9210	9200	3
365	20231124	144700	848420310	9200	9200	9200	9200	0
366	20231124	144600	848420310	9200	9200	9200	9200	262
367	20231124	144500	846009910	9200	9230	9230	9200	3231
368	20231124	144400	816263660	9230	9230	9230	9230	0
369	20231124	144300	816263660	9230	9230	9230	9230	0
370	20231124	144200	816263660	9230	9230	9230	9230	0
371	20231124	144100	816263660	9230	9230	9230	9230	0
372	20231124	144000	816263660	9230	9230	9230	9230	60
373	20231124	143900	815709860	9220	9230	9230	9220	3
374	20231124	143800	815682180	9230	9230	9230	9230	31
375	20231124	143700	815396050	9230	9230	9230	9230	197
376	20231124	143600	813577740	9240	9240	9240	9240	6
377	20231124	143500	813522300	9250	9250	9250	9250	2
378	20231124	143400	813503800	9250	9250	9250	9250	0
379	20231124	143300	813503800	9250	9250	9250	9250	0
380	20231124	143200	813503800	9250	9250	9250	9250	3
381	20231124	143100	813476050	9250	9250	9250	9250	30
382	20231124	143000	813198550	9250	9250	9250	9250	50
383	20231124	142900	812736050	9250	9260	9260	9250	11
384	20231124	142800	812634290	9250	9260	9260	9250	2
385	20231124	142700	812615780	9260	9260	9260	9260	0
386	20231124	142600	812615780	9260	9260	9260	9260	52
387	20231124	142500	812134260	9260	9260	9260	9260	48
388	20231124	142400	811689780	9260	9260	9260	9260	52
389	20231124	142300	811208260	9260	9260	9260	9260	73
390	20231124	142200	810532280	9260	9260	9260	9260	0
391	20231124	142100	810532280	9260	9260	9260	9260	0
392	20231124	142000	810532280	9260	9260	9260	9260	75
393	20231124	141900	809837780	9260	9260	9260	9260	128
394	20231124	141800	808652500	9260	9260	9260	9260	100
395	20231124	141700	807726500	9270	9270	9280	9270	4
396	20231124	141600	807689410	9270	9270	9270	9270	2
397	20231124	141500	807670870	9280	9280	9280	9280	309
398	20231124	141400	804803350	9280	9280	9280	9280	353
399	20231124	141300	801527510	9280	9270	9280	9270	4
400	20231124	141200	801490420	9270	9270	9270	9270	1722
401	20231124	141100	785527480	9270	9270	9270	9270	1
402	20231124	141000	785518210	9260	9260	9260	9260	30
403	20231124	140900	785240410	9270	9270	9270	9270	0
404	20231124	140800	785240410	9270	9270	9270	9270	0
405	20231124	140700	785240410	9270	9270	9270	9270	0
406	20231124	140600	785240410	9270	9270	9270	9270	68
407	20231124	140500	784610050	9270	9270	9270	9270	0
408	20231124	140400	784610050	9270	9270	9270	9270	0
409	20231124	140300	784610050	9270	9270	9270	9270	0
410	20231124	140200	784610050	9270	9270	9270	9270	1
411	20231124	140100	784600780	9230	9250	9250	9230	176
412	20231124	140000	782973050	9250	9250	9250	9250	4684
413	20231124	135900	739646050	9230	9260	9260	9210	1161
414	20231124	135800	728929540	9260	9260	9260	9260	20
415	20231124	135700	728744340	9260	9260	9260	9260	36
416	20231124	135600	728410980	9260	9260	9260	9260	0
417	20231124	135500	728410980	9260	9260	9260	9260	0
418	20231124	135400	728410980	9260	9250	9300	9250	503
419	20231124	135300	723738600	9280	9260	9280	9250	3
420	20231124	135200	723710810	9220	9240	9240	9220	52
421	20231124	135100	723230470	9220	9280	9280	9220	5172
422	20231124	135000	675465580	9280	9280	9280	9280	0
423	20231124	134900	675465580	9280	9280	9280	9280	57
424	20231124	134800	674936620	9290	9290	9290	9290	0
425	20231124	134700	674936620	9290	9290	9290	9290	0
426	20231124	134600	674936620	9290	9290	9290	9290	10
427	20231124	134500	674843720	9290	9290	9290	9290	30
428	20231124	134400	674565020	9290	9290	9290	9290	250
429	20231124	134300	672242520	9290	9290	9290	9290	220
430	20231124	134200	670198720	9290	9290	9290	9290	26
431	20231124	134100	669957180	9290	9290	9290	9290	0
432	20231124	134000	669957180	9290	9290	9290	9290	22
433	20231124	133900	669752800	9290	9290	9290	9290	6
434	20231124	133800	669697060	9300	9300	9300	9300	10
435	20231124	133700	669604060	9310	9280	9310	9280	22
436	20231124	133600	669399560	9310	9300	9310	9300	1120
437	20231124	133500	658977250	9300	9300	9300	9300	0
438	20231124	133400	658977250	9300	9300	9300	9300	280
439	20231124	133300	656373250	9300	9300	9300	9300	230
440	20231124	133200	654234250	9300	9280	9300	9280	22
441	20231124	133100	654030070	9300	9300	9300	9300	470
442	20231124	133000	649659070	9300	9290	9300	9290	300
443	20231124	132900	646869430	9300	9300	9300	9300	0
444	20231124	132800	646869430	9300	9290	9300	9290	360
445	20231124	132700	643521930	9300	9290	9300	9290	300
446	20231124	132600	640732430	9300	9300	9300	9300	0
447	20231124	132500	640732430	9300	9300	9300	9300	0
448	20231124	132400	640732430	9300	9250	9300	9250	111
449	20231124	132300	639704370	9250	9300	9300	9250	1181
450	20231124	132200	628760810	9310	9310	9310	9310	0
451	20231124	132100	628760810	9310	9280	9310	9280	160
452	20231124	132000	627273060	9290	9290	9290	9290	1
453	20231124	131900	627263770	9290	9290	9290	9290	0
454	20231124	131800	627263770	9290	9290	9290	9290	10
455	20231124	131700	627170870	9290	9290	9290	9290	45
456	20231124	131600	626752820	9300	9300	9300	9290	61
457	20231124	131500	626186020	9310	9310	9310	9310	1
458	20231124	131400	626176710	9310	9310	9310	9310	0
459	20231124	131300	626176710	9310	9310	9310	9310	0
460	20231124	131200	626176710	9310	9310	9310	9310	60
461	20231124	131100	625618110	9310	9310	9310	9310	0
462	20231124	131000	625618110	9310	9310	9310	9310	60
463	20231124	130900	625059510	9310	9290	9310	9290	18
464	20231124	130800	624891970	9310	9310	9310	9310	0
465	20231124	130700	624891970	9310	9300	9310	9290	310
466	20231124	130600	622008020	9310	9310	9310	9300	115
467	20231124	130500	620937380	9310	9310	9310	9310	0
468	20231124	130400	620937380	9310	9310	9310	9300	15
469	20231124	130300	620797740	9310	9310	9310	9290	429
470	20231124	130200	616810570	9310	9290	9310	9270	602
471	20231124	130100	611216340	9290	9290	9290	9290	73
472	20231124	130000	610538170	9300	9290	9300	9290	327
473	20231124	125900	607499580	9290	9290	9300	9290	1141
474	20231124	125800	596891550	9290	9280	9290	9280	2
475	20231124	125700	596872980	9280	9280	9280	9280	0
476	20231124	125600	596872980	9280	9280	9280	9280	0
477	20231124	125500	596872980	9280	9280	9280	9280	117
478	20231124	125400	595787220	9290	9260	9290	9260	491
479	20231124	125300	591239890	9260	9260	9260	9260	203
480	20231124	125200	589360110	9280	9280	9280	9280	1
481	20231124	125100	589350830	9270	9260	9270	9260	12
482	20231124	125000	589239640	9270	9260	9270	9260	500
483	20231124	124900	584609290	9260	9260	9260	9260	1
484	20231124	124800	584600030	9260	9260	9260	9260	0
485	20231124	124700	584600030	9260	9260	9260	9260	0
486	20231124	124600	584600030	9260	9260	9260	9260	0
487	20231124	124500	584600030	9260	9260	9260	9260	0
488	20231124	124400	584600030	9260	9250	9260	9250	2
489	20231124	124300	584581520	9240	9240	9240	9240	101
490	20231124	124200	583648280	9260	9260	9260	9260	0
491	20231124	124100	583648280	9260	9260	9260	9260	19
492	20231124	124000	583472340	9240	9250	9260	9240	192
493	20231124	123900	581696340	9250	9250	9250	9250	50
494	20231124	123800	581233840	9250	9250	9250	9250	2
495	20231124	123700	581215340	9250	9250	9250	9250	0
496	20231124	123600	581215340	9250	9250	9250	9250	0
497	20231124	123500	581215340	9250	9250	9250	9250	50
498	20231124	123400	580752840	9250	9250	9250	9250	21
499	20231124	123300	580558590	9240	9250	9250	9240	3
500	20231124	123200	580530860	9260	9260	9260	9260	19
501	20231124	123100	580354920	9260	9250	9260	9250	302
502	20231124	123000	577561410	9250	9250	9250	9250	43
503	20231124	122900	577163660	9240	9250	9250	9240	44
504	20231124	122800	576757090	9240	9260	9260	9240	107
505	20231124	122700	575768320	9250	9250	9250	9240	216
506	20231124	122600	573770860	9250	9250	9250	9250	8
507	20231124	122500	573696860	9260	9260	9260	9260	88
508	20231124	122400	572881980	9260	9260	9260	9260	0
509	20231124	122300	572881980	9260	9260	9260	9260	0
510	20231124	122200	572881980	9260	9270	9270	9260	318
511	20231124	122100	569937290	9280	9280	9280	9280	0
512	20231124	122000	569937290	9280	9280	9280	9280	3
513	20231124	121900	569909450	9280	9280	9280	9280	31
514	20231124	121800	569621770	9290	9290	9290	9290	51
515	20231124	121700	569147980	9290	9290	9290	9290	51
516	20231124	121600	568674190	9290	9290	9290	9290	0
517	20231124	121500	568674190	9290	9280	9290	9280	21
518	20231124	121400	568479210	9290	9280	9290	9260	2856
519	20231124	121300	542010760	9300	9300	9310	9280	9
520	20231124	121200	541927070	9280	9300	9310	9280	306
521	20231124	121100	539083200	9310	9300	9320	9300	88
522	20231124	121000	538264560	9320	9320	9320	9320	33
523	20231124	120900	537957000	9330	9310	9330	9310	695
524	20231124	120800	531483890	9310	9310	9310	9310	22
525	20231124	120700	531279070	9310	9290	9310	9290	375
526	20231124	120600	527792010	9290	9300	9300	9290	263
527	20231124	120500	525348530	9300	9300	9300	9290	36
528	20231124	120400	525013830	9300	9300	9300	9300	475
529	20231124	120300	520596330	9300	9290	9300	9290	87
530	20231124	120200	519788070	9290	9290	9290	9280	225
531	20231124	120100	517699030	9300	9300	9300	9300	227
532	20231124	120000	515587930	9290	9290	9290	9290	422
533	20231124	115900	511667550	9300	9290	9300	9280	434
534	20231124	115800	507636300	9300	9290	9300	9290	80
535	20231124	115700	506892330	9300	9290	9310	9290	2156
536	20231124	115600	486846360	9300	9280	9300	9280	994
537	20231124	115500	477618170	9270	9270	9270	9270	177
538	20231124	115400	475977380	9270	9270	9280	9270	35
539	20231124	115300	475652910	9270	9280	9280	9260	177
540	20231124	115200	474011810	9280	9270	9280	9270	320
541	20231124	115100	471042260	9280	9270	9280	9270	2634
542	20231124	115000	446620430	9260	9240	9260	9240	8912
543	20231124	114900	364190720	9240	9240	9240	9240	1
544	20231124	114800	364181480	9230	9230	9230	9230	1
545	20231124	114700	364172250	9240	9240	9240	9240	10
546	20231124	114600	364079850	9240	9230	9240	9230	12
547	20231124	114500	363969080	9230	9230	9230	9230	0
548	20231124	114400	363969080	9230	9230	9230	9230	0
549	20231124	114300	363969080	9230	9230	9230	9230	0
550	20231124	114200	363969080	9230	9230	9230	9230	50
551	20231124	114100	363507580	9240	9240	9240	9240	1
552	20231124	114000	363498340	9240	9250	9250	9240	265
553	20231124	113900	361048750	9250	9250	9250	9250	0
554	20231124	113800	361048750	9250	9240	9250	9240	12
555	20231124	113700	360937850	9240	9250	9250	9230	452
556	20231124	113600	356761350	9240	9240	9240	9240	76
557	20231124	113500	356059110	9250	9250	9250	9240	105
558	20231124	113400	355088420	9250	9250	9250	9250	3
559	20231124	113300	355060670	9250	9240	9250	9240	2
560	20231124	113200	355042180	9210	9230	9230	9210	360
561	20231124	113100	351724170	9230	9250	9250	9230	201
562	20231124	113000	349868740	9250	9250	9250	9250	0
563	20231124	112900	349868740	9250	9240	9250	9240	41
564	20231124	112800	349489890	9240	9260	9260	9240	292
565	20231124	112700	346789100	9260	9260	9270	9250	516
566	20231124	112600	342011050	9250	9250	9250	9250	100
567	20231124	112500	341086050	9260	9250	9260	9250	343
568	20231124	112400	337911420	9250	9230	9260	9230	1551
569	20231124	112300	323571620	9230	9230	9230	9220	212
570	20231124	112200	321615970	9240	9230	9240	9230	515
571	20231124	112100	316862510	9220	9220	9220	9220	79
572	20231124	112000	316134130	9220	9230	9230	9220	326
573	20231124	111900	313127490	9230	9210	9230	9210	641
574	20231124	111800	307215460	9210	9210	9220	9210	1389
575	20231124	111700	294422260	9210	9210	9210	9210	200
576	20231124	111600	292580260	9190	9200	9200	9190	285
577	20231124	111500	289958460	9190	9180	9190	9180	104
578	20231124	111400	289002730	9180	9180	9180	9180	67
579	20231124	111300	288387670	9180	9170	9180	9160	124
580	20231124	111200	287251010	9170	9170	9170	9170	100
581	20231124	111100	286334010	9170	9180	9180	9170	805
582	20231124	111000	278945730	9190	9190	9190	9190	0
583	20231124	110900	278945730	9190	9190	9190	9190	0
584	20231124	110800	278945730	9190	9190	9190	9190	45
585	20231124	110700	278532180	9190	9190	9190	9190	0
586	20231124	110600	278532180	9190	9190	9190	9190	58
587	20231124	110500	277999160	9200	9200	9200	9200	195
588	20231124	110400	276205160	9210	9210	9210	9210	0
589	20231124	110300	276205160	9210	9200	9210	9200	150
590	20231124	110200	274824060	9210	9200	9210	9200	502
591	20231124	110100	270204660	9200	9200	9200	9200	2
592	20231124	110000	270186260	9210	9200	9210	9200	541
593	20231124	105900	265206050	9200	9200	9200	9200	0
594	20231124	105800	265206050	9200	9200	9200	9200	50
595	20231124	105700	264746050	9200	9200	9210	9200	556
596	20231124	105600	259626760	9190	9190	9190	9190	100
597	20231124	105500	258707760	9200	9200	9200	9200	700
598	20231124	105400	252267760	9190	9190	9190	9190	6
599	20231124	105300	252212620	9200	9190	9200	9190	11
600	20231124	105200	252111430	9200	9200	9200	9200	0
601	20231124	105100	252111430	9200	9200	9200	9200	3
602	20231124	105000	252083830	9200	9200	9200	9200	1
603	20231124	104900	252074630	9190	9190	9190	9190	200
604	20231124	104800	250236630	9190	9190	9190	9190	0
605	20231124	104700	250236630	9190	9200	9200	9190	180
606	20231124	104600	248581230	9200	9200	9200	9200	52
607	20231124	104500	248102830	9210	9220	9220	9210	223
608	20231124	104400	246048700	9220	9210	9220	9210	245
609	20231124	104300	243792180	9210	9200	9210	9200	340
610	20231124	104200	240664080	9190	9180	9190	9180	333
611	20231124	104100	237605400	9180	9180	9180	9180	0
612	20231124	104000	237605400	9180	9180	9180	9180	61
613	20231124	103900	237045420	9180	9180	9180	9180	0
614	20231124	103800	237045420	9180	9180	9180	9180	114
615	20231124	103700	235998900	9180	9180	9180	9180	163
616	20231124	103600	234502560	9180	9180	9180	9180	0
617	20231124	103500	234502560	9180	9180	9180	9180	20
618	20231124	103400	234318960	9190	9180	9190	9180	147
619	20231124	103300	232969490	9180	9170	9180	9170	36
620	20231124	103200	232639360	9170	9170	9170	9170	0
621	20231124	103100	232639360	9170	9170	9170	9170	10
622	20231124	103000	232547660	9180	9170	9180	9170	25
623	20231124	102900	232318400	9160	9160	9160	9160	4
624	20231124	102800	232281760	9160	9170	9170	9160	141
625	20231124	102700	230989600	9170	9180	9180	9170	231
626	20231124	102600	228871030	9190	9190	9190	9190	11
627	20231124	102500	228769940	9190	9190	9190	9190	1
628	20231124	102400	228760750	9180	9180	9180	9180	0
629	20231124	102300	228760750	9180	9180	9180	9180	265
630	20231124	102200	226328050	9190	9190	9190	9190	0
631	20231124	102100	226328050	9190	9190	9190	9190	0
632	20231124	102000	226328050	9190	9190	9190	9190	39
633	20231124	101900	225969640	9190	9190	9190	9190	10
634	20231124	101800	225877740	9190	9190	9190	9190	0
635	20231124	101700	225877740	9190	9190	9190	9190	70
636	20231124	101600	225234440	9190	9190	9190	9190	123
637	20231124	101500	224104070	9190	9190	9190	9190	265
638	20231124	101400	221668720	9190	9200	9200	9190	231
639	20231124	101300	219544620	9200	9200	9200	9200	5
640	20231124	101200	219498620	9200	9200	9200	9200	20
641	20231124	101100	219314620	9200	9200	9200	9200	21
642	20231124	101000	219121420	9200	9190	9200	9190	110
643	20231124	100900	218109970	9190	9190	9190	9190	0
644	20231124	100800	218109970	9190	9190	9190	9190	1
645	20231124	100700	218100780	9190	9190	9190	9190	0
646	20231124	100600	218100780	9190	9200	9200	9190	11
647	20231124	100500	217999590	9200	9200	9200	9200	16
648	20231124	100400	217852390	9200	9210	9210	9200	132
649	20231124	100300	216637900	9210	9210	9210	9210	10
650	20231124	100200	216545800	9210	9200	9210	9200	11
651	20231124	100100	216444510	9200	9180	9200	9180	1579
652	20231124	100000	201923400	9180	9180	9180	9180	101
653	20231124	095900	200996220	9180	9160	9180	9160	2
654	20231124	095800	200977880	9160	9160	9160	9160	0
655	20231124	095700	200977880	9160	9180	9180	9160	56
656	20231124	095600	200464900	9170	9170	9170	9170	393
657	20231124	095500	196861090	9190	9180	9190	9180	522
658	20231124	095400	192069120	9180	9190	9190	9180	92
659	20231124	095300	191223650	9190	9190	9190	9190	95
660	20231124	095200	190350600	9180	9180	9180	9180	0
661	20231124	095100	190350600	9180	9200	9200	9180	303
662	20231124	095000	187569000	9190	9200	9200	9190	1013
663	20231124	094900	178258530	9200	9200	9200	9200	0
664	20231124	094800	178258530	9200	9200	9200	9200	1
665	20231124	094700	178249330	9190	9190	9190	9190	50
666	20231124	094600	177789830	9190	9190	9190	9190	53
667	20231124	094500	177302760	9190	9200	9200	9190	90
668	20231124	094400	176474960	9200	9190	9200	9190	29
669	20231124	094300	176208440	9190	9190	9190	9190	5
670	20231124	094200	176162490	9190	9190	9190	9190	268
671	20231124	094100	173699570	9190	9190	9190	9180	64
672	20231124	094000	173111420	9190	9190	9190	9170	250
673	20231124	093900	170815400	9190	9190	9190	9190	1
674	20231124	093800	170806210	9180	9180	9180	9180	158
675	20231124	093700	169355770	9170	9180	9180	9170	3
676	20231124	093600	169328240	9180	9180	9180	9180	1
677	20231124	093500	169319060	9190	9190	9190	9190	9
678	20231124	093400	169236350	9170	9170	9170	9170	0
679	20231124	093300	169236350	9170	9180	9180	9170	3
680	20231124	093200	169208830	9190	9190	9190	9190	37
681	20231124	093100	168868800	9180	9180	9180	9180	41
682	20231124	093000	168492420	9180	9180	9180	9180	0
683	20231124	092900	168492420	9180	9180	9180	9180	0
684	20231124	092800	168492420	9180	9180	9180	9180	0
685	20231124	092700	168492420	9180	9160	9180	9150	252
686	20231124	092600	166185520	9160	9160	9160	9160	114
687	20231124	092500	165141280	9160	9170	9170	9160	82
688	20231124	092400	164389620	9170	9180	9180	9170	191
689	20231124	092300	162637250	9180	9170	9200	9170	563
690	20231124	092200	157469010	9170	9200	9200	9170	70
691	20231124	092100	156825300	9200	9200	9200	9200	200
692	20231124	092000	154985300	9200	9180	9200	9180	327
693	20231124	091900	151983400	9180	9200	9200	9180	462
694	20231124	091800	147740040	9200	9230	9230	9180	234
695	20231124	091700	145586720	9230	9220	9230	9220	340
696	20231124	091600	142450200	9230	9200	9240	9200	1484
697	20231124	091500	128782940	9200	9180	9200	9180	1228
698	20231124	091400	117499420	9180	9180	9180	9160	189
699	20231124	091300	115764760	9180	9160	9190	9160	1007
700	20231124	091200	106523590	9160	9140	9170	9140	846
701	20231124	091100	98780200	9140	9160	9160	9140	55
702	20231124	091000	98277010	9180	9180	9180	9180	0
703	20231124	090900	98277010	9180	9150	9180	9150	670
704	20231124	090800	92134140	9150	9170	9180	9100	1080
705	20231124	090700	82288710	9110	9170	9170	9110	161
706	20231124	090600	80818050	9170	9120	9180	9110	2233
707	20231124	090500	60376300	9120	9130	9160	9110	264
708	20231124	090400	57963610	9130	9170	9180	9130	410
709	20231124	090300	54210640	9180	9110	9180	9110	3401
710	20231124	090200	23155690	9110	9110	9110	9110	233
711	20231124	090100	21033060	9110	9060	9110	9050	1678
712	20231124	090000	5750020	9100	9040	9100	9040	636