KissMeData/004430/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	184200	1234011040	18670	18670	18670	18670	2152
3	20231124	184100	1234011040	18670	18670	18670	18670	0
4	20231124	184000	1234011040	18670	18670	18670	18670	0
5	20231124	183900	1234011040	18670	18670	18670	18670	0
6	20231124	183800	1234011040	18670	18670	18670	18670	0
7	20231124	183700	1234011040	18670	18670	18670	18670	0
8	20231124	183600	1234011040	18670	18670	18670	18670	0
9	20231124	183500	1234011040	18670	18670	18670	18670	0
10	20231124	183400	1234011040	18670	18670	18670	18670	0
11	20231124	183300	1234011040	18670	18670	18670	18670	0
12	20231124	183200	1234011040	18670	18670	18670	18670	0
13	20231124	183100	1234011040	18670	18670	18670	18670	0
14	20231124	183000	1234011040	18670	18670	18670	18670	0
15	20231124	182900	1234011040	18670	18670	18670	18670	0
16	20231124	182800	1234011040	18670	18670	18670	18670	0
17	20231124	182700	1234011040	18670	18670	18670	18670	0
18	20231124	182600	1234011040	18670	18670	18670	18670	0
19	20231124	182500	1234011040	18670	18670	18670	18670	0
20	20231124	182400	1234011040	18670	18670	18670	18670	0
21	20231124	182300	1234011040	18670	18670	18670	18670	0
22	20231124	182200	1234011040	18670	18670	18670	18670	0
23	20231124	182100	1234011040	18670	18670	18670	18670	0
24	20231124	182000	1234011040	18670	18670	18670	18670	0
25	20231124	181900	1234011040	18670	18670	18670	18670	0
26	20231124	181800	1234011040	18670	18670	18670	18670	0
27	20231124	181700	1234011040	18670	18670	18670	18670	0
28	20231124	181600	1234011040	18670	18670	18670	18670	0
29	20231124	181500	1234011040	18670	18670	18670	18670	0
30	20231124	181400	1234011040	18670	18670	18670	18670	0
31	20231124	181300	1234011040	18670	18670	18670	18670	0
32	20231124	181200	1234011040	18670	18670	18670	18670	2152
33	20231124	181100	1234011040	18670	18670	18670	18670	0
34	20231124	181000	1234011040	18670	18670	18670	18670	0
35	20231124	180900	1234011040	18670	18670	18670	18670	0
36	20231124	180800	1234011040	18670	18670	18670	18670	0
37	20231124	180700	1234011040	18670	18670	18670	18670	0
38	20231124	180600	1234011040	18670	18670	18670	18670	0
39	20231124	180500	1234011040	18670	18670	18670	18670	0
40	20231124	180400	1234011040	18670	18670	18670	18670	0
41	20231124	180300	1234011040	18670	18670	18670	18670	0
42	20231124	180200	1234011040	18670	18670	18670	18670	0
43	20231124	180100	1234011040	18670	18670	18670	18670	0
44	20231124	180000	1234011040	18670	18670	18670	18670	0
45	20231124	175900	1234011040	18670	18670	18670	18670	0
46	20231124	175800	1234011040	18670	18670	18670	18670	0
47	20231124	175700	1234011040	18670	18670	18670	18670	0
48	20231124	175600	1234011040	18670	18670	18670	18670	0
49	20231124	175500	1234011040	18670	18670	18670	18670	0
50	20231124	175400	1234011040	18670	18670	18670	18670	0
51	20231124	175300	1234011040	18670	18670	18670	18670	0
52	20231124	175200	1234011040	18670	18670	18670	18670	0
53	20231124	175100	1234011040	18670	18670	18670	18670	0
54	20231124	175000	1234011040	18670	18670	18670	18670	0
55	20231124	174900	1234011040	18670	18670	18670	18670	0
56	20231124	174800	1234011040	18670	18670	18670	18670	0
57	20231124	174700	1234011040	18670	18670	18670	18670	0
58	20231124	174600	1234011040	18670	18670	18670	18670	0
59	20231124	174500	1234011040	18670	18670	18670	18670	0
60	20231124	174400	1234011040	18670	18670	18670	18670	0
61	20231124	174300	1234011040	18670	18670	18670	18670	0
62	20231124	174200	1234011040	18670	18670	18670	18670	2152
63	20231124	174100	1234011040	18670	18670	18670	18670	0
64	20231124	174000	1234011040	18670	18670	18670	18670	0
65	20231124	173900	1234011040	18670	18670	18670	18670	0
66	20231124	173800	1234011040	18670	18670	18670	18670	0
67	20231124	173700	1234011040	18670	18670	18670	18670	0
68	20231124	173600	1234011040	18670	18670	18670	18670	0
69	20231124	173500	1234011040	18670	18670	18670	18670	0
70	20231124	173400	1234011040	18670	18670	18670	18670	0
71	20231124	173300	1234011040	18670	18670	18670	18670	0
72	20231124	173200	1234011040	18670	18670	18670	18670	0
73	20231124	173100	1234011040	18670	18670	18670	18670	0
74	20231124	173000	1234011040	18670	18670	18670	18670	0
75	20231124	172900	1234011040	18670	18670	18670	18670	0
76	20231124	172800	1234011040	18670	18670	18670	18670	0
77	20231124	172700	1234011040	18670	18670	18670	18670	0
78	20231124	172600	1234011040	18670	18670	18670	18670	0
79	20231124	172500	1234011040	18670	18670	18670	18670	0
80	20231124	172400	1234011040	18670	18670	18670	18670	0
81	20231124	172300	1234011040	18670	18670	18670	18670	0
82	20231124	172200	1234011040	18670	18670	18670	18670	0
83	20231124	172100	1234011040	18670	18670	18670	18670	0
84	20231124	172000	1234011040	18670	18670	18670	18670	0
85	20231124	171900	1234011040	18670	18670	18670	18670	0
86	20231124	171800	1234011040	18670	18670	18670	18670	0
87	20231124	171700	1234011040	18670	18670	18670	18670	0
88	20231124	171600	1234011040	18670	18670	18670	18670	0
89	20231124	171500	1234011040	18670	18670	18670	18670	0
90	20231124	171400	1234011040	18670	18670	18670	18670	0
91	20231124	171300	1234011040	18670	18670	18670	18670	0
92	20231124	171200	1234011040	18670	18670	18670	18670	2152
93	20231124	171100	1234011040	18670	18670	18670	18670	0
94	20231124	171000	1234011040	18670	18670	18670	18670	0
95	20231124	170900	1234011040	18670	18670	18670	18670	0
96	20231124	170800	1234011040	18670	18670	18670	18670	0
97	20231124	170700	1234011040	18670	18670	18670	18670	0
98	20231124	170600	1234011040	18670	18670	18670	18670	0
99	20231124	170500	1234011040	18670	18670	18670	18670	0
100	20231124	170400	1234011040	18670	18670	18670	18670	0
101	20231124	170300	1234011040	18670	18670	18670	18670	0
102	20231124	170200	1234011040	18670	18670	18670	18670	0
103	20231124	170100	1234011040	18670	18670	18670	18670	0
104	20231124	170000	1234011040	18670	18670	18670	18670	0
105	20231124	165900	1234011040	18670	18670	18670	18670	0
106	20231124	165800	1234011040	18670	18670	18670	18670	0
107	20231124	165700	1234011040	18670	18670	18670	18670	0
108	20231124	165600	1234011040	18670	18670	18670	18670	0
109	20231124	165500	1234011040	18670	18670	18670	18670	0
110	20231124	165400	1234011040	18670	18670	18670	18670	0
111	20231124	165300	1234011040	18670	18670	18670	18670	0
112	20231124	165200	1234011040	18670	18670	18670	18670	0
113	20231124	165100	1234011040	18670	18670	18670	18670	0
114	20231124	165000	1234011040	18670	18670	18670	18670	0
115	20231124	164900	1234011040	18670	18670	18670	18670	0
116	20231124	164800	1234011040	18670	18670	18670	18670	0
117	20231124	164700	1234011040	18670	18670	18670	18670	0
118	20231124	164600	1234011040	18670	18670	18670	18670	0
119	20231124	164500	1234011040	18670	18670	18670	18670	0
120	20231124	164400	1234011040	18670	18670	18670	18670	0
121	20231124	164300	1234011040	18670	18670	18670	18670	0
122	20231124	164200	1234011040	18670	18670	18670	18670	2152
123	20231124	164100	1234011040	18670	18670	18670	18670	0
124	20231124	164000	1234011040	18670	18670	18670	18670	0
125	20231124	163900	1234011040	18670	18670	18670	18670	0
126	20231124	163800	1234011040	18670	18670	18670	18670	0
127	20231124	163700	1234011040	18670	18670	18670	18670	0
128	20231124	163600	1234011040	18670	18670	18670	18670	0
129	20231124	163500	1234011040	18670	18670	18670	18670	0
130	20231124	163400	1234011040	18670	18670	18670	18670	0
131	20231124	163300	1234011040	18670	18670	18670	18670	0
132	20231124	163200	1234011040	18670	18670	18670	18670	0
133	20231124	163100	1234011040	18670	18670	18670	18670	0
134	20231124	163000	1234011040	18670	18670	18670	18670	0
135	20231124	162900	1234011040	18670	18670	18670	18670	0
136	20231124	162800	1234011040	18670	18670	18670	18670	0
137	20231124	162700	1234011040	18670	18670	18670	18670	0
138	20231124	162600	1234011040	18670	18670	18670	18670	0
139	20231124	162500	1234011040	18670	18670	18670	18670	0
140	20231124	162400	1234011040	18670	18670	18670	18670	0
141	20231124	162300	1234011040	18670	18670	18670	18670	0
142	20231124	162200	1234011040	18670	18670	18670	18670	0
143	20231124	162100	1234011040	18670	18670	18670	18670	0
144	20231124	162000	1234011040	18670	18670	18670	18670	0
145	20231124	161900	1234011040	18670	18670	18670	18670	0
146	20231124	161800	1234011040	18670	18670	18670	18670	0
147	20231124	161700	1234011040	18670	18670	18670	18670	0
148	20231124	161600	1234011040	18670	18670	18670	18670	0
149	20231124	161500	1234011040	18670	18670	18670	18670	0
150	20231124	161400	1234011040	18670	18670	18670	18670	0
151	20231124	161300	1234011040	18670	18670	18670	18670	0
152	20231124	161200	1234011040	18670	18670	18670	18670	2152
153	20231124	161100	1234011040	18670	18670	18670	18670	0
154	20231124	161000	1234011040	18670	18670	18670	18670	0
155	20231124	160900	1234011040	18670	18670	18670	18670	0
156	20231124	160800	1234011040	18670	18670	18670	18670	0
157	20231124	160700	1234011040	18670	18670	18670	18670	0
158	20231124	160600	1234011040	18670	18670	18670	18670	0
159	20231124	160500	1234011040	18670	18670	18670	18670	0
160	20231124	160400	1234011040	18670	18670	18670	18670	0
161	20231124	160300	1234011040	18670	18670	18670	18670	0
162	20231124	160200	1234011040	18670	18670	18670	18670	0
163	20231124	160100	1234011040	18670	18670	18670	18670	0
164	20231124	160000	1234011040	18670	18670	18670	18670	0
165	20231124	155900	1234011040	18670	18670	18670	18670	0
166	20231124	155800	1234011040	18670	18670	18670	18670	0
167	20231124	155700	1234011040	18670	18670	18670	18670	0
168	20231124	155600	1234011040	18670	18670	18670	18670	0
169	20231124	155500	1234011040	18670	18670	18670	18670	0
170	20231124	155400	1234011040	18670	18670	18670	18670	0
171	20231124	155300	1234011040	18670	18670	18670	18670	0
172	20231124	155200	1234011040	18670	18670	18670	18670	0
173	20231124	155100	1234011040	18670	18670	18670	18670	0
174	20231124	155000	1234011040	18670	18670	18670	18670	0
175	20231124	154900	1234011040	18670	18670	18670	18670	0
176	20231124	154800	1234011040	18670	18670	18670	18670	0
177	20231124	154700	1234011040	18670	18670	18670	18670	0
178	20231124	154600	1234011040	18670	18670	18670	18670	0
179	20231124	154500	1234011040	18670	18670	18670	18670	0
180	20231124	154400	1234011040	18670	18670	18670	18670	0
181	20231124	154300	1234011040	18670	18670	18670	18670	0
182	20231124	154200	1234011040	18670	18670	18670	18670	2152
183	20231124	154100	1234011040	18670	18670	18670	18670	0
184	20231124	154000	1234011040	18670	18670	18670	18670	0
185	20231124	153900	1234011040	18670	18670	18670	18670	0
186	20231124	153800	1234011040	18670	18670	18670	18670	0
187	20231124	153700	1234011040	18670	18670	18670	18670	0
188	20231124	153600	1234011040	18670	18670	18670	18670	0
189	20231124	153500	1234011040	18670	18670	18670	18670	0
190	20231124	153400	1234011040	18670	18670	18670	18670	0
191	20231124	153300	1234011040	18670	18670	18670	18670	0
192	20231124	153200	1234011040	18670	18670	18670	18670	0
193	20231124	153100	1234011040	18670	18670	18670	18670	0
194	20231124	153000	1234011040	18670	18670	18670	18670	2152
195	20231124	152900	1193833200	18710	18710	18710	18710	0
196	20231124	152800	1193833200	18710	18710	18710	18710	0
197	20231124	152700	1193833200	18710	18710	18710	18710	0
198	20231124	152600	1193833200	18710	18710	18710	18710	0
199	20231124	152500	1193833200	18710	18710	18710	18710	0
200	20231124	152400	1193833200	18710	18710	18710	18710	0
201	20231124	152300	1193833200	18710	18710	18710	18710	0
202	20231124	152200	1193833200	18710	18710	18710	18710	0
203	20231124	152100	1193833200	18710	18710	18710	18710	0
204	20231124	152000	1193833200	18710	18710	18710	18710	0
205	20231124	151900	1193833200	18710	18710	18710	18700	712
206	20231124	151800	1180511740	18720	18700	18720	18700	190
207	20231124	151700	1176954960	18700	18710	18720	18690	377
208	20231124	151600	1169902010	18710	18680	18710	18680	52
209	20231124	151500	1168930590	18710	18690	18710	18670	303
210	20231124	151400	1163268390	18690	18720	18720	18690	388
211	20231124	151300	1156011650	18720	18710	18720	18710	32
212	20231124	151200	1155412670	18710	18710	18710	18710	93
213	20231124	151100	1153672640	18710	18710	18710	18710	0
214	20231124	151000	1153672640	18710	18710	18710	18710	6
215	20231124	150900	1153560380	18710	18710	18710	18710	34
216	20231124	150800	1152924240	18700	18700	18700	18700	0
217	20231124	150700	1152924240	18700	18710	18710	18700	86
218	20231124	150600	1151315860	18710	18710	18710	18710	21
219	20231124	150500	1150922950	18720	18720	18720	18720	0
220	20231124	150400	1150922950	18720	18720	18720	18720	0
221	20231124	150300	1150922950	18720	18720	18720	18720	0
222	20231124	150200	1150922950	18720	18720	18720	18720	0
223	20231124	150100	1150922950	18720	18740	18740	18720	49
224	20231124	150000	1150005630	18730	18730	18730	18730	99
225	20231124	145900	1148151360	18740	18740	18740	18740	8
226	20231124	145800	1148001440	18730	18730	18730	18730	34
227	20231124	145700	1147364620	18720	18730	18730	18720	50
228	20231124	145600	1146428170	18730	18730	18730	18730	87
229	20231124	145500	1144798660	18720	18720	18720	18720	0
230	20231124	145400	1144798660	18720	18720	18730	18720	50
231	20231124	145300	1143862360	18720	18720	18720	18690	58
232	20231124	145200	1142777810	18710	18730	18730	18710	64
233	20231124	145100	1141580040	18710	18710	18720	18710	63
234	20231124	145000	1140401110	18710	18690	18710	18690	242
235	20231124	144900	1135877770	18710	18700	18710	18700	11
236	20231124	144800	1135672050	18690	18690	18700	18690	191
237	20231124	144700	1132101230	18690	18680	18690	18680	38
238	20231124	144600	1131391290	18680	18680	18680	18680	0
239	20231124	144500	1131391290	18680	18680	18680	18680	9
240	20231124	144400	1131223170	18680	18680	18680	18680	56
241	20231124	144300	1130177090	18690	18660	18690	18660	31
242	20231124	144200	1129598220	18660	18660	18660	18660	20
243	20231124	144100	1129225020	18650	18650	18670	18650	77
244	20231124	144000	1127788940	18650	18680	18680	18640	343
245	20231124	143900	1121387240	18690	18670	18690	18670	41
246	20231124	143800	1120621750	18700	18700	18700	18700	0
247	20231124	143700	1120621750	18700	18690	18700	18690	49
248	20231124	143600	1119705500	18680	18680	18680	18680	13
249	20231124	143500	1119462660	18690	18690	18690	18680	14
250	20231124	143400	1119201110	18670	18660	18670	18650	201
251	20231124	143300	1115449240	18650	18630	18650	18630	151
252	20231124	143200	1112633710	18640	18640	18640	18640	12
253	20231124	143100	1112410030	18640	18630	18640	18630	112
254	20231124	143000	1110323350	18630	18640	18640	18630	261
255	20231124	142900	1105460570	18640	18640	18640	18640	100
256	20231124	142800	1103596570	18650	18640	18650	18640	102
257	20231124	142700	1101695270	18640	18640	18640	18640	8
258	20231124	142600	1101546150	18640	18640	18640	18640	58
259	20231124	142500	1100465030	18640	18640	18640	18640	1
260	20231124	142400	1100446390	18650	18660	18660	18650	21
261	20231124	142300	1100054540	18660	18660	18660	18660	1
262	20231124	142200	1100035880	18610	18610	18610	18610	32
263	20231124	142100	1099440360	18610	18610	18610	18610	512
264	20231124	142000	1089912040	18600	18630	18630	18600	492
265	20231124	141900	1080756560	18640	18630	18640	18630	25
266	20231124	141800	1080290700	18640	18640	18640	18640	1
267	20231124	141700	1080272060	18610	18610	18610	18610	897
268	20231124	141600	1063578890	18620	18630	18630	18620	725
269	20231124	141500	1050074610	18630	18640	18650	18630	199
270	20231124	141400	1046366650	18650	18660	18660	18650	332
271	20231124	141300	1040174790	18660	18660	18660	18660	213
272	20231124	141200	1036200210	18670	18680	18680	18670	1287
273	20231124	141100	1012168650	18680	18680	18680	18680	17
274	20231124	141000	1011851090	18680	18690	18690	18680	2500
275	20231124	140900	965134390	18690	18700	18700	18690	226
276	20231124	140800	960908590	18700	18700	18700	18700	15
277	20231124	140700	960628090	18710	18710	18710	18710	0
278	20231124	140600	960628090	18710	18700	18710	18700	69
279	20231124	140500	959337780	18700	18700	18700	18700	11
280	20231124	140400	959132080	18700	18700	18700	18700	17
281	20231124	140300	958814180	18700	18700	18700	18700	0
282	20231124	140200	958814180	18700	18700	18710	18700	145
283	20231124	140100	956101800	18700	18700	18700	18700	34
284	20231124	140000	955466000	18700	18700	18700	18700	8
285	20231124	135900	955316400	18700	18700	18710	18700	234
286	20231124	135800	950940590	18700	18700	18700	18700	0
287	20231124	135700	950940590	18700	18700	18700	18700	12
288	20231124	135600	950716190	18700	18700	18700	18700	0
289	20231124	135500	950716190	18700	18700	18700	18700	13
290	20231124	135400	950473090	18700	18700	18700	18700	17
291	20231124	135300	950155190	18710	18720	18720	18710	38
292	20231124	135200	949444040	18710	18710	18710	18710	8
293	20231124	135100	949294360	18730	18730	18730	18730	0
294	20231124	135000	949294360	18730	18730	18730	18730	0
295	20231124	134900	949294360	18730	18710	18730	18700	227
296	20231124	134800	945047840	18720	18710	18720	18710	14
297	20231124	134700	944785770	18720	18720	18720	18720	12
298	20231124	134600	944561130	18720	18720	18720	18720	46
299	20231124	134500	943700010	18710	18710	18710	18710	12
300	20231124	134400	943475490	18720	18720	18720	18720	0
301	20231124	134300	943475490	18720	18700	18720	18700	174
302	20231124	134200	940221330	18690	18690	18690	18690	1
303	20231124	134100	940202640	18690	18710	18710	18690	26
304	20231124	134000	939716520	18700	18700	18700	18700	16
305	20231124	133900	939417320	18680	18680	18710	18670	980
306	20231124	133800	921109010	18680	18670	18680	18670	154
307	20231124	133700	918233750	18690	18690	18690	18690	36
308	20231124	133600	917560910	18710	18690	18710	18690	259
309	20231124	133500	912717310	18690	18690	18690	18690	11
310	20231124	133400	912511720	18680	18680	18680	18680	0
311	20231124	133300	912511720	18680	18680	18680	18680	71
312	20231124	133200	911185440	18670	18680	18680	18670	11
313	20231124	133100	910980060	18670	18670	18670	18670	142
314	20231124	133000	908328920	18680	18680	18680	18680	350
315	20231124	132900	901790920	18680	18700	18700	18680	327
316	20231124	132800	895681000	18700	18700	18700	18700	100
317	20231124	132700	893811000	18700	18700	18700	18700	0
318	20231124	132600	893811000	18700	18710	18710	18700	100
319	20231124	132500	891940970	18700	18700	18700	18700	100
320	20231124	132400	890070970	18750	18750	18750	18750	1
321	20231124	132300	890052220	18700	18700	18700	18700	100
322	20231124	132200	888182220	18710	18700	18710	18700	36
323	20231124	132100	887508820	18700	18710	18710	18700	21
324	20231124	132000	887116080	18710	18710	18710	18710	1
325	20231124	131900	887097370	18720	18710	18720	18700	259
326	20231124	131800	882252370	18710	18720	18720	18710	24
327	20231124	131700	881803280	18710	18710	18710	18710	0
328	20231124	131600	881803280	18710	18710	18710	18710	6
329	20231124	131500	881691020	18720	18720	18720	18720	24
330	20231124	131400	881241740	18710	18710	18710	18710	0
331	20231124	131300	881241740	18710	18710	18710	18710	0
332	20231124	131200	881241740	18710	18710	18710	18710	0
333	20231124	131100	881241740	18710	18710	18710	18710	0
334	20231124	131000	881241740	18710	18710	18710	18710	0
335	20231124	130900	881241740	18710	18770	18770	18710	398
336	20231124	130800	873783580	18760	18760	18760	18760	0
337	20231124	130700	873783580	18760	18720	18760	18720	23
338	20231124	130600	873352380	18720	18720	18740	18720	44
339	20231124	130500	872528540	18720	18730	18730	18720	158
340	20231124	130400	869570410	18730	18720	18730	18720	15
341	20231124	130300	869289560	18720	18720	18720	18720	0
342	20231124	130200	869289560	18720	18720	18720	18720	10
343	20231124	130100	869102360	18720	18720	18720	18720	17
344	20231124	130000	868784120	18770	18770	18770	18770	1
345	20231124	125900	868765350	18780	18730	18780	18700	309
346	20231124	125800	862980650	18750	18750	18750	18750	32
347	20231124	125700	862380650	18710	18710	18710	18710	3
348	20231124	125600	862324520	18700	18700	18700	18700	0
349	20231124	125500	862324520	18700	18710	18710	18700	155
350	20231124	125400	859425670	18800	18800	18800	18800	0
351	20231124	125300	859425670	18800	18790	18800	18790	6
352	20231124	125200	859312920	18790	18720	18790	18720	11
353	20231124	125100	859106930	18710	18710	18710	18710	0
354	20231124	125000	859106930	18710	18730	18730	18710	15
355	20231124	124900	858826000	18700	18700	18700	18700	227
356	20231124	124800	854581100	18720	18710	18720	18710	64
357	20231124	124700	853383110	18710	18710	18710	18710	0
358	20231124	124600	853383110	18710	18710	18710	18710	12
359	20231124	124500	853158590	18710	18710	18710	18710	8
360	20231124	124400	853008910	18710	18710	18710	18710	13
361	20231124	124300	852765680	18710	18710	18710	18710	14
362	20231124	124200	852503740	18700	18710	18710	18700	45
363	20231124	124100	851662090	18700	18710	18710	18700	27
364	20231124	124000	851157090	18710	18710	18710	18710	16
365	20231124	123900	850857730	18710	18710	18710	18700	228
366	20231124	123800	846593190	18710	18710	18710	18710	17
367	20231124	123700	846275120	18700	18700	18700	18700	7
368	20231124	123600	846144220	18700	18700	18700	18700	150
369	20231124	123500	843339220	18700	18700	18700	18700	50
370	20231124	123400	842404220	18700	18730	18730	18700	1271
371	20231124	123300	818628510	18730	18730	18730	18710	424
372	20231124	123200	810688810	18730	18730	18730	18730	90
373	20231124	123100	809003110	18730	18730	18730	18730	100
374	20231124	123000	807130110	18730	18740	18740	18730	259
375	20231124	122900	802277450	18770	18770	18770	18700	276
376	20231124	122800	797112220	18770	18770	18770	18770	0
377	20231124	122700	797112220	18770	18770	18770	18770	1
378	20231124	122600	797093450	18820	18820	18820	18820	0
379	20231124	122500	797093450	18820	18820	18820	18820	2
380	20231124	122400	797055810	18700	18760	18760	18700	160
381	20231124	122300	794059960	18750	18750	18750	18750	0
382	20231124	122200	794059960	18750	18750	18840	18750	60
383	20231124	122100	792934870	18840	18780	18840	18780	350
384	20231124	122000	786351630	18790	18780	18790	18780	8
385	20231124	121900	786201380	18780	18710	18780	18700	2394
386	20231124	121800	741280670	18760	18720	18760	18720	130
387	20231124	121700	738844990	18710	18710	18710	18710	13
388	20231124	121600	738601760	18710	18710	18710	18710	11
389	20231124	121500	738395950	18710	18710	18710	18710	100
390	20231124	121400	736524950	18710	18710	18710	18710	0
391	20231124	121300	736524950	18710	18710	18710	18710	318
392	20231124	121200	730575170	18720	18720	18720	18720	11
393	20231124	121100	730369250	18720	18720	18720	18720	0
394	20231124	121000	730369250	18720	18720	18720	18720	0
395	20231124	120900	730369250	18720	18730	18730	18720	229
396	20231124	120800	726081590	18750	18750	18750	18750	0
397	20231124	120700	726081590	18750	18750	18750	18750	15
398	20231124	120600	725800340	18760	18750	18760	18750	948
399	20231124	120500	708025280	18740	18740	18740	18740	111
400	20231124	120400	705945140	18750	18720	18750	18720	126
401	20231124	120300	703584350	18720	18720	18720	18720	1
402	20231124	120200	703565630	18720	18710	18720	18710	23
403	20231124	120100	703135240	18710	18710	18710	18710	49
404	20231124	120000	702218450	18700	18700	18700	18700	0
405	20231124	115900	702218450	18700	18710	18710	18700	229
406	20231124	115800	697933950	18710	18710	18710	18710	8
407	20231124	115700	697784270	18710	18710	18710	18710	0
408	20231124	115600	697784270	18710	18710	18710	18710	0
409	20231124	115500	697784270	18710	18710	18710	18710	161
410	20231124	115400	694771960	18720	18720	18720	18720	9
411	20231124	115300	694603480	18720	18720	18720	18720	31
412	20231124	115200	694023160	18720	18720	18720	18720	7
413	20231124	115100	693892120	18720	18730	18730	18720	22
414	20231124	115000	693480090	18710	18710	18710	18710	0
415	20231124	114900	693480090	18710	18730	18730	18700	230
416	20231124	114800	689178360	18730	18730	18730	18730	0
417	20231124	114700	689178360	18730	18740	18740	18730	24
418	20231124	114600	688728710	18730	18730	18730	18730	113
419	20231124	114500	686612220	18720	18720	18720	18720	39
420	20231124	114400	685882140	18700	18720	18720	18700	119
421	20231124	114300	683654790	18720	18720	18720	18720	0
422	20231124	114200	683654790	18720	18720	18720	18720	17
423	20231124	114100	683336550	18730	18730	18730	18730	100
424	20231124	114000	681463550	18720	18720	18720	18720	0
425	20231124	113900	681463550	18720	18730	18730	18720	230
426	20231124	113800	677157010	18730	18730	18730	18730	25
427	20231124	113700	676688760	18730	18730	18730	18730	1
428	20231124	113600	676670030	18720	18720	18720	18720	43
429	20231124	113500	675865070	18710	18710	18710	18710	0
430	20231124	113400	675865070	18710	18710	18710	18710	1
431	20231124	113300	675846360	18750	18750	18750	18750	0
432	20231124	113200	675846360	18750	18750	18750	18750	0
433	20231124	113100	675846360	18750	18750	18750	18750	1
434	20231124	113000	675827610	18720	18710	18720	18700	632
435	20231124	112900	664006960	18710	18710	18710	18710	238
436	20231124	112800	659553980	18720	18710	18720	18710	23
437	20231124	112700	659123540	18720	18720	18720	18720	0
438	20231124	112600	659123540	18720	18720	18720	18720	6
439	20231124	112500	659011220	18720	18720	18720	18720	118
440	20231124	112400	656802260	18710	18710	18710	18710	15
441	20231124	112300	656521610	18730	18730	18730	18730	0
442	20231124	112200	656521610	18730	18730	18730	18730	0
443	20231124	112100	656521610	18730	18730	18730	18730	11
444	20231124	112000	656315580	18740	18740	18740	18740	0
445	20231124	111900	656315580	18740	18720	18740	18710	386
446	20231124	111800	649090520	18720	18720	18720	18720	10
447	20231124	111700	648903320	18720	18720	18720	18720	29
448	20231124	111600	648360440	18740	18740	18740	18740	10
449	20231124	111500	648173040	18710	18720	18720	18710	475
450	20231124	111400	639283630	18720	18720	18720	18720	0
451	20231124	111300	639283630	18720	18720	18720	18720	23
452	20231124	111200	638853070	18710	18710	18710	18710	69
453	20231124	111100	637562080	18720	18720	18720	18720	11
454	20231124	111000	637356160	18700	18720	18720	18700	880
455	20231124	110900	620884960	18720	18720	18730	18720	269
456	20231124	110800	615848020	18730	18710	18730	18710	227
457	20231124	110700	611600630	18720	18710	18720	18710	132
458	20231124	110600	609130870	18710	18710	18710	18710	0
459	20231124	110500	609130870	18710	18710	18710	18710	5
460	20231124	110400	609037320	18730	18730	18730	18730	5
461	20231124	110300	608943670	18730	18730	18730	18730	13
462	20231124	110200	608700180	18730	18730	18730	18730	251
463	20231124	110100	603998950	18730	18730	18730	18720	55
464	20231124	110000	602969160	18730	18730	18730	18730	2
465	20231124	105900	602931700	18700	18730	18730	18700	254
466	20231124	105800	598179270	18730	18730	18730	18730	0
467	20231124	105700	598179270	18730	18730	18730	18730	14
468	20231124	105600	597917050	18740	18740	18740	18740	0
469	20231124	105500	597917050	18740	18730	18740	18730	37
470	20231124	105400	597223840	18740	18740	18740	18740	88
471	20231124	105300	595574720	18730	18730	18730	18730	0
472	20231124	105200	595574720	18730	18710	18730	18710	85
473	20231124	105100	593983250	18730	18730	18730	18730	8
474	20231124	105000	593833410	18700	18720	18720	18700	1500
475	20231124	104900	565775340	18720	18740	18740	18720	53
476	20231124	104800	564782180	18740	18720	18740	18710	268
477	20231124	104700	559766550	18740	18740	18740	18740	18
478	20231124	104600	559429230	18740	18730	18740	18730	70
479	20231124	104500	558118060	18700	18700	18700	18700	0
480	20231124	104400	558118060	18700	18720	18720	18700	369
481	20231124	104300	551216840	18710	18710	18710	18710	0
482	20231124	104200	551216840	18710	18710	18710	18710	0
483	20231124	104100	551216840	18710	18710	18710	18710	0
484	20231124	104000	551216840	18710	18710	18710	18710	126
485	20231124	103900	548859380	18710	18710	18710	18710	100
486	20231124	103800	546988380	18700	18720	18720	18700	242
487	20231124	103700	542460950	18750	18750	18750	18750	0
488	20231124	103600	542460950	18750	18700	18750	18700	134
489	20231124	103500	539950700	18700	18700	18700	18700	4
490	20231124	103400	539875900	18700	18740	18740	18700	525
491	20231124	103300	530049380	18740	18740	18740	18740	58
492	20231124	103200	528962460	18760	18740	18760	18740	19
493	20231124	103100	528606120	18740	18740	18740	18740	4
494	20231124	103000	528531160	18740	18740	18740	18740	130
495	20231124	102900	526094960	18740	18740	18740	18740	1
496	20231124	102800	526076220	18730	18790	18790	18730	256
497	20231124	102700	521275810	18810	18810	18810	18810	0
498	20231124	102600	521275810	18810	18820	18820	18810	259
499	20231124	102500	516404010	18810	18780	18810	18780	139
500	20231124	102400	513793250	18770	18770	18770	18770	20
501	20231124	102300	513417850	18750	18750	18750	18750	35
502	20231124	102200	512761600	18750	18740	18750	18740	15
503	20231124	102100	512480430	18730	18730	18730	18730	0
504	20231124	102000	512480430	18730	18720	18730	18720	154
505	20231124	101900	509596200	18730	18730	18730	18730	0
506	20231124	101800	509596200	18730	18700	18730	18700	299
507	20231124	101700	504004260	18710	18710	18710	18710	12
508	20231124	101600	503779740	18690	18690	18690	18690	501
509	20231124	101500	494416050	18690	18690	18690	18690	5
510	20231124	101400	494322600	18690	18700	18700	18690	502
511	20231124	101300	484939580	18690	18690	18690	18690	21
512	20231124	101200	484547090	18690	18690	18700	18680	236
513	20231124	101100	480135030	18690	18690	18690	18690	0
514	20231124	101000	480135030	18690	18670	18690	18670	194
515	20231124	100900	476510760	18670	18660	18670	18660	48
516	20231124	100800	475614710	18660	18660	18660	18660	256
517	20231124	100700	470837750	18670	18660	18670	18660	54
518	20231124	100600	469829910	18650	18650	18650	18650	40
519	20231124	100500	469083910	18650	18650	18650	18650	54
520	20231124	100400	468076810	18650	18650	18650	18650	0
521	20231124	100300	468076810	18650	18570	18690	18570	378
522	20231124	100200	461053240	18570	18580	18600	18570	186
523	20231124	100100	457599150	18560	18610	18610	18560	500
524	20231124	100000	448317900	18580	18580	18580	18580	49
525	20231124	095900	447407480	18550	18550	18550	18550	0
526	20231124	095800	447407480	18550	18670	18670	18550	247
527	20231124	095700	442817990	18650	18650	18650	18650	0
528	20231124	095600	442817990	18650	18650	18650	18650	2
529	20231124	095500	442780690	18630	18620	18630	18620	59
530	20231124	095400	441681980	18630	18630	18630	18630	1
531	20231124	095300	441663350	18570	18630	18630	18570	61
532	20231124	095200	440529070	18630	18630	18630	18630	10
533	20231124	095100	440342770	18630	18570	18630	18570	595
534	20231124	095000	429261990	18570	18570	18580	18570	107
535	20231124	094900	427274900	18580	18580	18580	18580	100
536	20231124	094800	425416900	18550	18560	18560	18550	444
537	20231124	094700	417179220	18560	18600	18600	18560	868
538	20231124	094600	401043040	18610	18610	18610	18600	657
539	20231124	094500	388819670	18620	18610	18620	18610	53
540	20231124	094400	387833260	18610	18620	18650	18610	611
541	20231124	094300	376456560	18620	18630	18630	18620	640
542	20231124	094200	364538030	18630	18630	18630	18630	296
543	20231124	094100	359023550	18630	18630	18630	18630	17
544	20231124	094000	358706840	18690	18690	18690	18690	0
545	20231124	093900	358706840	18690	18630	18690	18620	485
546	20231124	093800	349673890	18630	18670	18670	18630	362
547	20231124	093700	342923850	18680	18680	18680	18680	5
548	20231124	093600	342830450	18700	18690	18700	18690	10
549	20231124	093500	342643460	18660	18690	18700	18660	70
550	20231124	093400	341334860	18690	18690	18690	18690	1
551	20231124	093300	341316170	18700	18680	18700	18680	51
552	20231124	093200	340362910	18680	18670	18680	18670	9
553	20231124	093100	340194870	18630	18630	18670	18630	1532
554	20231124	093000	311653090	18640	18640	18640	18630	54
555	20231124	092900	310646650	18640	18660	18660	18630	902
556	20231124	092800	293831250	18640	18690	18690	18640	262
557	20231124	092700	288942040	18690	18680	18690	18670	271
558	20231124	092600	283882400	18680	18670	18680	18670	212
559	20231124	092500	279924240	18670	18660	18670	18660	11
560	20231124	092400	279718960	18660	18660	18660	18660	31
561	20231124	092300	279140500	18640	18660	18660	18640	195
562	20231124	092200	275504350	18680	18640	18680	18640	921
563	20231124	092100	258336830	18640	18690	18690	18630	1399
564	20231124	092000	232251520	18690	18710	18710	18690	27
565	20231124	091900	231746590	18720	18730	18730	18720	195
566	20231124	091800	228096160	18720	18730	18780	18720	333
567	20231124	091700	221854580	18780	18780	18780	18780	1
568	20231124	091600	221835800	18830	18830	18830	18830	7
569	20231124	091500	221703990	18830	18700	18830	18700	123
570	20231124	091400	219403340	18700	18820	18820	18620	59
571	20231124	091300	218300850	18730	18830	18830	18520	5344
572	20231124	091200	118257120	18820	18830	18830	18820	214
573	20231124	091100	114228620	18830	18830	18830	18830	24
574	20231124	091000	113776700	18840	18860	18860	18810	1145
575	20231124	090900	92207750	18860	18890	18890	18860	1592
576	20231124	090800	62156630	18920	18920	18920	18890	877
577	20231124	090700	45576260	18900	18900	18900	18900	455
578	20231124	090600	36976760	18900	18900	18900	18900	665
579	20231124	090500	24408260	18900	18900	18900	18900	0
580	20231124	090400	24408260	18900	18880	18900	18880	101
581	20231124	090300	22500310	18890	18830	18890	18830	169
582	20231124	090200	19313980	18820	18920	18920	18810	618
583	20231124	090100	7657300	18910	18910	18910	18910	8
584	20231124	090000	7506020	18900	19150	19150	18900	391