KissMeData/100790/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	200400	475313930	4775	4775	4775	4775	2662
3	20231124	200300	475313930	4775	4775	4775	4775	0
4	20231124	200200	475313930	4775	4775	4775	4775	0
5	20231124	200100	475313930	4775	4775	4775	4775	0
6	20231124	200000	475313930	4775	4775	4775	4775	0
7	20231124	195900	475313930	4775	4775	4775	4775	0
8	20231124	195800	475313930	4775	4775	4775	4775	0
9	20231124	195700	475313930	4775	4775	4775	4775	0
10	20231124	195600	475313930	4775	4775	4775	4775	0
11	20231124	195500	475313930	4775	4775	4775	4775	0
12	20231124	195400	475313930	4775	4775	4775	4775	0
13	20231124	195300	475313930	4775	4775	4775	4775	0
14	20231124	195200	475313930	4775	4775	4775	4775	0
15	20231124	195100	475313930	4775	4775	4775	4775	0
16	20231124	195000	475313930	4775	4775	4775	4775	0
17	20231124	194900	475313930	4775	4775	4775	4775	0
18	20231124	194800	475313930	4775	4775	4775	4775	0
19	20231124	194700	475313930	4775	4775	4775	4775	0
20	20231124	194600	475313930	4775	4775	4775	4775	0
21	20231124	194500	475313930	4775	4775	4775	4775	0
22	20231124	194400	475313930	4775	4775	4775	4775	0
23	20231124	194300	475313930	4775	4775	4775	4775	0
24	20231124	194200	475313930	4775	4775	4775	4775	0
25	20231124	194100	475313930	4775	4775	4775	4775	0
26	20231124	194000	475313930	4775	4775	4775	4775	0
27	20231124	193900	475313930	4775	4775	4775	4775	0
28	20231124	193800	475313930	4775	4775	4775	4775	0
29	20231124	193700	475313930	4775	4775	4775	4775	0
30	20231124	193600	475313930	4775	4775	4775	4775	0
31	20231124	193500	475313930	4775	4775	4775	4775	0
32	20231124	193400	475313930	4775	4775	4775	4775	2662
33	20231124	193300	475313930	4775	4775	4775	4775	0
34	20231124	193200	475313930	4775	4775	4775	4775	0
35	20231124	193100	475313930	4775	4775	4775	4775	0
36	20231124	193000	475313930	4775	4775	4775	4775	0
37	20231124	192900	475313930	4775	4775	4775	4775	0
38	20231124	192800	475313930	4775	4775	4775	4775	0
39	20231124	192700	475313930	4775	4775	4775	4775	0
40	20231124	192600	475313930	4775	4775	4775	4775	0
41	20231124	192500	475313930	4775	4775	4775	4775	0
42	20231124	192400	475313930	4775	4775	4775	4775	0
43	20231124	192300	475313930	4775	4775	4775	4775	0
44	20231124	192200	475313930	4775	4775	4775	4775	0
45	20231124	192100	475313930	4775	4775	4775	4775	0
46	20231124	192000	475313930	4775	4775	4775	4775	0
47	20231124	191900	475313930	4775	4775	4775	4775	0
48	20231124	191800	475313930	4775	4775	4775	4775	0
49	20231124	191700	475313930	4775	4775	4775	4775	0
50	20231124	191600	475313930	4775	4775	4775	4775	0
51	20231124	191500	475313930	4775	4775	4775	4775	0
52	20231124	191400	475313930	4775	4775	4775	4775	0
53	20231124	191300	475313930	4775	4775	4775	4775	0
54	20231124	191200	475313930	4775	4775	4775	4775	0
55	20231124	191100	475313930	4775	4775	4775	4775	0
56	20231124	191000	475313930	4775	4775	4775	4775	0
57	20231124	190900	475313930	4775	4775	4775	4775	0
58	20231124	190800	475313930	4775	4775	4775	4775	0
59	20231124	190700	475313930	4775	4775	4775	4775	0
60	20231124	190600	475313930	4775	4775	4775	4775	0
61	20231124	190500	475313930	4775	4775	4775	4775	0
62	20231124	190400	475313930	4775	4775	4775	4775	2662
63	20231124	190300	475313930	4775	4775	4775	4775	0
64	20231124	190200	475313930	4775	4775	4775	4775	0
65	20231124	190100	475313930	4775	4775	4775	4775	0
66	20231124	190000	475313930	4775	4775	4775	4775	0
67	20231124	185900	475313930	4775	4775	4775	4775	0
68	20231124	185800	475313930	4775	4775	4775	4775	0
69	20231124	185700	475313930	4775	4775	4775	4775	0
70	20231124	185600	475313930	4775	4775	4775	4775	0
71	20231124	185500	475313930	4775	4775	4775	4775	0
72	20231124	185400	475313930	4775	4775	4775	4775	0
73	20231124	185300	475313930	4775	4775	4775	4775	0
74	20231124	185200	475313930	4775	4775	4775	4775	0
75	20231124	185100	475313930	4775	4775	4775	4775	0
76	20231124	185000	475313930	4775	4775	4775	4775	0
77	20231124	184900	475313930	4775	4775	4775	4775	0
78	20231124	184800	475313930	4775	4775	4775	4775	0
79	20231124	184700	475313930	4775	4775	4775	4775	0
80	20231124	184600	475313930	4775	4775	4775	4775	0
81	20231124	184500	475313930	4775	4775	4775	4775	0
82	20231124	184400	475313930	4775	4775	4775	4775	0
83	20231124	184300	475313930	4775	4775	4775	4775	0
84	20231124	184200	475313930	4775	4775	4775	4775	0
85	20231124	184100	475313930	4775	4775	4775	4775	0
86	20231124	184000	475313930	4775	4775	4775	4775	0
87	20231124	183900	475313930	4775	4775	4775	4775	0
88	20231124	183800	475313930	4775	4775	4775	4775	0
89	20231124	183700	475313930	4775	4775	4775	4775	0
90	20231124	183600	475313930	4775	4775	4775	4775	0
91	20231124	183500	475313930	4775	4775	4775	4775	0
92	20231124	183400	475313930	4775	4775	4775	4775	2662
93	20231124	183300	475313930	4775	4775	4775	4775	0
94	20231124	183200	475313930	4775	4775	4775	4775	0
95	20231124	183100	475313930	4775	4775	4775	4775	0
96	20231124	183000	475313930	4775	4775	4775	4775	0
97	20231124	182900	475313930	4775	4775	4775	4775	0
98	20231124	182800	475313930	4775	4775	4775	4775	0
99	20231124	182700	475313930	4775	4775	4775	4775	0
100	20231124	182600	475313930	4775	4775	4775	4775	0
101	20231124	182500	475313930	4775	4775	4775	4775	0
102	20231124	182400	475313930	4775	4775	4775	4775	0
103	20231124	182300	475313930	4775	4775	4775	4775	0
104	20231124	182200	475313930	4775	4775	4775	4775	0
105	20231124	182100	475313930	4775	4775	4775	4775	0
106	20231124	182000	475313930	4775	4775	4775	4775	0
107	20231124	181900	475313930	4775	4775	4775	4775	0
108	20231124	181800	475313930	4775	4775	4775	4775	0
109	20231124	181700	475313930	4775	4775	4775	4775	0
110	20231124	181600	475313930	4775	4775	4775	4775	0
111	20231124	181500	475313930	4775	4775	4775	4775	0
112	20231124	181400	475313930	4775	4775	4775	4775	0
113	20231124	181300	475313930	4775	4775	4775	4775	0
114	20231124	181200	475313930	4775	4775	4775	4775	0
115	20231124	181100	475313930	4775	4775	4775	4775	0
116	20231124	181000	475313930	4775	4775	4775	4775	0
117	20231124	180900	475313930	4775	4775	4775	4775	0
118	20231124	180800	475313930	4775	4775	4775	4775	0
119	20231124	180700	475313930	4775	4775	4775	4775	0
120	20231124	180600	475313930	4775	4775	4775	4775	0
121	20231124	180500	475313930	4775	4775	4775	4775	0
122	20231124	180400	475313930	4775	4775	4775	4775	2662
123	20231124	180300	475313930	4775	4775	4775	4775	0
124	20231124	180200	475313930	4775	4775	4775	4775	0
125	20231124	180100	475313930	4775	4775	4775	4775	0
126	20231124	180000	475313930	4775	4775	4775	4775	0
127	20231124	175900	475313930	4775	4775	4775	4775	0
128	20231124	175800	475313930	4775	4775	4775	4775	0
129	20231124	175700	475313930	4775	4775	4775	4775	0
130	20231124	175600	475313930	4775	4775	4775	4775	0
131	20231124	175500	475313930	4775	4775	4775	4775	0
132	20231124	175400	475313930	4775	4775	4775	4775	0
133	20231124	175300	475313930	4775	4775	4775	4775	0
134	20231124	175200	475313930	4775	4775	4775	4775	0
135	20231124	175100	475313930	4775	4775	4775	4775	0
136	20231124	175000	475313930	4775	4775	4775	4775	0
137	20231124	174900	475313930	4775	4775	4775	4775	0
138	20231124	174800	475313930	4775	4775	4775	4775	0
139	20231124	174700	475313930	4775	4775	4775	4775	0
140	20231124	174600	475313930	4775	4775	4775	4775	0
141	20231124	174500	475313930	4775	4775	4775	4775	0
142	20231124	174400	475313930	4775	4775	4775	4775	0
143	20231124	174300	475313930	4775	4775	4775	4775	0
144	20231124	174200	475313930	4775	4775	4775	4775	0
145	20231124	174100	475313930	4775	4775	4775	4775	0
146	20231124	174000	475313930	4775	4775	4775	4775	0
147	20231124	173900	475313930	4775	4775	4775	4775	0
148	20231124	173800	475313930	4775	4775	4775	4775	0
149	20231124	173700	475313930	4775	4775	4775	4775	0
150	20231124	173600	475313930	4775	4775	4775	4775	0
151	20231124	173500	475313930	4775	4775	4775	4775	0
152	20231124	173400	475313930	4775	4775	4775	4775	2662
153	20231124	173300	475313930	4775	4775	4775	4775	0
154	20231124	173200	475313930	4775	4775	4775	4775	0
155	20231124	173100	475313930	4775	4775	4775	4775	0
156	20231124	173000	475313930	4775	4775	4775	4775	0
157	20231124	172900	475313930	4775	4775	4775	4775	0
158	20231124	172800	475313930	4775	4775	4775	4775	0
159	20231124	172700	475313930	4775	4775	4775	4775	0
160	20231124	172600	475313930	4775	4775	4775	4775	0
161	20231124	172500	475313930	4775	4775	4775	4775	0
162	20231124	172400	475313930	4775	4775	4775	4775	0
163	20231124	172300	475313930	4775	4775	4775	4775	0
164	20231124	172200	475313930	4775	4775	4775	4775	0
165	20231124	172100	475313930	4775	4775	4775	4775	0
166	20231124	172000	475313930	4775	4775	4775	4775	0
167	20231124	171900	475313930	4775	4775	4775	4775	0
168	20231124	171800	475313930	4775	4775	4775	4775	0
169	20231124	171700	475313930	4775	4775	4775	4775	0
170	20231124	171600	475313930	4775	4775	4775	4775	0
171	20231124	171500	475313930	4775	4775	4775	4775	0
172	20231124	171400	475313930	4775	4775	4775	4775	0
173	20231124	171300	475313930	4775	4775	4775	4775	0
174	20231124	171200	475313930	4775	4775	4775	4775	0
175	20231124	171100	475313930	4775	4775	4775	4775	0
176	20231124	171000	475313930	4775	4775	4775	4775	0
177	20231124	170900	475313930	4775	4775	4775	4775	0
178	20231124	170800	475313930	4775	4775	4775	4775	0
179	20231124	170700	475313930	4775	4775	4775	4775	0
180	20231124	170600	475313930	4775	4775	4775	4775	0
181	20231124	170500	475313930	4775	4775	4775	4775	0
182	20231124	170400	475313930	4775	4775	4775	4775	2662
183	20231124	170300	475313930	4775	4775	4775	4775	0
184	20231124	170200	475313930	4775	4775	4775	4775	0
185	20231124	170100	475313930	4775	4775	4775	4775	0
186	20231124	170000	475313930	4775	4775	4775	4775	0
187	20231124	165900	475313930	4775	4775	4775	4775	0
188	20231124	165800	475313930	4775	4775	4775	4775	0
189	20231124	165700	475313930	4775	4775	4775	4775	0
190	20231124	165600	475313930	4775	4775	4775	4775	0
191	20231124	165500	475313930	4775	4775	4775	4775	0
192	20231124	165400	475313930	4775	4775	4775	4775	0
193	20231124	165300	475313930	4775	4775	4775	4775	0
194	20231124	165200	475313930	4775	4775	4775	4775	0
195	20231124	165100	475313930	4775	4775	4775	4775	0
196	20231124	165000	475313930	4775	4775	4775	4775	0
197	20231124	164900	475313930	4775	4775	4775	4775	0
198	20231124	164800	475313930	4775	4775	4775	4775	0
199	20231124	164700	475313930	4775	4775	4775	4775	0
200	20231124	164600	475313930	4775	4775	4775	4775	0
201	20231124	164500	475313930	4775	4775	4775	4775	0
202	20231124	164400	475313930	4775	4775	4775	4775	0
203	20231124	164300	475313930	4775	4775	4775	4775	0
204	20231124	164200	475313930	4775	4775	4775	4775	0
205	20231124	164100	475313930	4775	4775	4775	4775	0
206	20231124	164000	475313930	4775	4775	4775	4775	0
207	20231124	163900	475313930	4775	4775	4775	4775	0
208	20231124	163800	475313930	4775	4775	4775	4775	0
209	20231124	163700	475313930	4775	4775	4775	4775	0
210	20231124	163600	475313930	4775	4775	4775	4775	0
211	20231124	163500	475313930	4775	4775	4775	4775	0
212	20231124	163400	475313930	4775	4775	4775	4775	2662
213	20231124	163300	475313930	4775	4775	4775	4775	0
214	20231124	163200	475313930	4775	4775	4775	4775	0
215	20231124	163100	475313930	4775	4775	4775	4775	0
216	20231124	163000	475313930	4775	4775	4775	4775	0
217	20231124	162900	475313930	4775	4775	4775	4775	0
218	20231124	162800	475313930	4775	4775	4775	4775	0
219	20231124	162700	475313930	4775	4775	4775	4775	0
220	20231124	162600	475313930	4775	4775	4775	4775	0
221	20231124	162500	475313930	4775	4775	4775	4775	0
222	20231124	162400	475313930	4775	4775	4775	4775	0
223	20231124	162300	475313930	4775	4775	4775	4775	0
224	20231124	162200	475313930	4775	4775	4775	4775	0
225	20231124	162100	475313930	4775	4775	4775	4775	0
226	20231124	162000	475313930	4775	4775	4775	4775	0
227	20231124	161900	475313930	4775	4775	4775	4775	0
228	20231124	161800	475313930	4775	4775	4775	4775	0
229	20231124	161700	475313930	4775	4775	4775	4775	0
230	20231124	161600	475313930	4775	4775	4775	4775	0
231	20231124	161500	475313930	4775	4775	4775	4775	0
232	20231124	161400	475313930	4775	4775	4775	4775	0
233	20231124	161300	475313930	4775	4775	4775	4775	0
234	20231124	161200	475313930	4775	4775	4775	4775	0
235	20231124	161100	475313930	4775	4775	4775	4775	0
236	20231124	161000	475313930	4775	4775	4775	4775	0
237	20231124	160900	475313930	4775	4775	4775	4775	0
238	20231124	160800	475313930	4775	4775	4775	4775	0
239	20231124	160700	475313930	4775	4775	4775	4775	0
240	20231124	160600	475313930	4775	4775	4775	4775	0
241	20231124	160500	475313930	4775	4775	4775	4775	0
242	20231124	160400	475313930	4775	4775	4775	4775	2662
243	20231124	160300	475313930	4775	4775	4775	4775	0
244	20231124	160200	475313930	4775	4775	4775	4775	0
245	20231124	160100	475313930	4775	4775	4775	4775	0
246	20231124	160000	475313930	4775	4775	4775	4775	0
247	20231124	155900	475313930	4775	4775	4775	4775	0
248	20231124	155800	475313930	4775	4775	4775	4775	0
249	20231124	155700	475313930	4775	4775	4775	4775	0
250	20231124	155600	475313930	4775	4775	4775	4775	0
251	20231124	155500	475313930	4775	4775	4775	4775	0
252	20231124	155400	475313930	4775	4775	4775	4775	0
253	20231124	155300	475313930	4775	4775	4775	4775	0
254	20231124	155200	475313930	4775	4775	4775	4775	0
255	20231124	155100	475313930	4775	4775	4775	4775	0
256	20231124	155000	475313930	4775	4775	4775	4775	0
257	20231124	154900	475313930	4775	4775	4775	4775	0
258	20231124	154800	475313930	4775	4775	4775	4775	0
259	20231124	154700	475313930	4775	4775	4775	4775	0
260	20231124	154600	475313930	4775	4775	4775	4775	0
261	20231124	154500	475313930	4775	4775	4775	4775	0
262	20231124	154400	475313930	4775	4775	4775	4775	0
263	20231124	154300	475313930	4775	4775	4775	4775	0
264	20231124	154200	475313930	4775	4775	4775	4775	0
265	20231124	154100	475313930	4775	4775	4775	4775	0
266	20231124	154000	475313930	4775	4775	4775	4775	0
267	20231124	153900	475313930	4775	4775	4775	4775	0
268	20231124	153800	475313930	4775	4775	4775	4775	0
269	20231124	153700	475313930	4775	4775	4775	4775	0
270	20231124	153600	475313930	4775	4775	4775	4775	0
271	20231124	153500	475313930	4775	4775	4775	4775	0
272	20231124	153400	475313930	4775	4775	4775	4775	2662
273	20231124	153300	475313930	4775	4775	4775	4775	0
274	20231124	153200	475313930	4775	4775	4775	4775	0
275	20231124	153100	475313930	4775	4775	4775	4775	0
276	20231124	153000	475313930	4775	4775	4775	4775	2662
277	20231124	152900	462602880	4775	4775	4775	4775	0
278	20231124	152800	462602880	4775	4775	4775	4775	0
279	20231124	152700	462602880	4775	4775	4775	4775	0
280	20231124	152600	462602880	4775	4775	4775	4775	0
281	20231124	152500	462602880	4775	4775	4775	4775	0
282	20231124	152400	462602880	4775	4775	4775	4775	0
283	20231124	152300	462602880	4775	4775	4775	4775	0
284	20231124	152200	462602880	4775	4775	4775	4775	0
285	20231124	152100	462602880	4775	4775	4775	4775	0
286	20231124	152000	462602880	4775	4775	4775	4775	0
287	20231124	151900	462602880	4775	4770	4775	4760	392
288	20231124	151800	460736445	4770	4770	4770	4770	101
289	20231124	151700	460254675	4760	4760	4760	4760	83
290	20231124	151600	459859595	4770	4770	4770	4770	0
291	20231124	151500	459859595	4770	4770	4770	4770	0
292	20231124	151400	459859595	4770	4760	4770	4760	3
293	20231124	151300	459845305	4770	4770	4770	4770	13
294	20231124	151200	459783295	4760	4760	4760	4760	200
295	20231124	151100	458831295	4765	4765	4765	4765	108
296	20231124	151000	458316675	4765	4765	4765	4765	62
297	20231124	150900	458021245	4765	4760	4765	4760	22
298	20231124	150800	457916420	4760	4760	4765	4760	4
299	20231124	150700	457897375	4770	4765	4770	4765	2
300	20231124	150600	457887840	4765	4765	4765	4765	1000
301	20231124	150500	453122840	4760	4760	4760	4760	1
302	20231124	150400	453118080	4760	4760	4760	4760	1
303	20231124	150300	453113320	4760	4760	4760	4760	109
304	20231124	150200	452594480	4760	4760	4760	4760	200
305	20231124	150100	451642480	4760	4760	4760	4760	0
306	20231124	150000	451642480	4760	4760	4760	4760	212
307	20231124	145900	450633360	4765	4765	4765	4765	0
308	20231124	145800	450633360	4765	4765	4765	4765	0
309	20231124	145700	450633360	4765	4765	4765	4765	2
310	20231124	145600	450623830	4760	4760	4760	4760	0
311	20231124	145500	450623830	4760	4760	4760	4760	0
312	20231124	145400	450623830	4760	4760	4760	4760	0
313	20231124	145300	450623830	4760	4760	4760	4760	5
314	20231124	145200	450600030	4760	4760	4760	4760	100
315	20231124	145100	450124030	4760	4760	4760	4760	0
316	20231124	145000	450124030	4760	4760	4760	4760	1
317	20231124	144900	450119270	4760	4760	4760	4760	2
318	20231124	144800	450109750	4765	4760	4765	4760	11
319	20231124	144700	450057340	4760	4760	4760	4760	0
320	20231124	144600	450057340	4760	4765	4765	4760	1321
321	20231124	144500	443763670	4770	4770	4770	4770	0
322	20231124	144400	443763670	4770	4770	4770	4770	0
323	20231124	144300	443763670	4770	4770	4770	4770	0
324	20231124	144200	443763670	4770	4770	4770	4770	0
325	20231124	144100	443763670	4770	4770	4770	4770	0
326	20231124	144000	443763670	4770	4770	4770	4770	0
327	20231124	143900	443763670	4770	4770	4770	4770	3
328	20231124	143800	443749360	4770	4770	4770	4770	0
329	20231124	143700	443749360	4770	4770	4770	4770	0
330	20231124	143600	443749360	4770	4770	4770	4770	0
331	20231124	143500	443749360	4770	4770	4770	4770	0
332	20231124	143400	443749360	4770	4770	4770	4770	0
333	20231124	143300	443749360	4770	4770	4770	4770	0
334	20231124	143200	443749360	4770	4770	4770	4770	0
335	20231124	143100	443749360	4770	4770	4770	4770	0
336	20231124	143000	443749360	4770	4770	4770	4770	0
337	20231124	142900	443749360	4770	4770	4770	4770	1135
338	20231124	142800	438335410	4770	4770	4770	4770	0
339	20231124	142700	438335410	4770	4770	4770	4770	0
340	20231124	142600	438335410	4770	4770	4770	4770	2000
341	20231124	142500	428795410	4770	4770	4770	4770	0
342	20231124	142400	428795410	4770	4770	4770	4770	0
343	20231124	142300	428795410	4770	4770	4770	4770	0
344	20231124	142200	428795410	4770	4770	4770	4770	1000
345	20231124	142100	424025410	4765	4765	4765	4765	0
346	20231124	142000	424025410	4765	4765	4765	4765	0
347	20231124	141900	424025410	4765	4765	4765	4765	0
348	20231124	141800	424025410	4765	4765	4765	4765	0
349	20231124	141700	424025410	4765	4765	4765	4765	0
350	20231124	141600	424025410	4765	4770	4770	4765	913
351	20231124	141500	419670860	4770	4770	4770	4770	1186
352	20231124	141400	414013640	4765	4765	4765	4765	22
353	20231124	141300	413908810	4760	4765	4770	4760	5006
354	20231124	141200	390043825	4760	4760	4760	4760	0
355	20231124	141100	390043825	4760	4760	4760	4760	10
356	20231124	141000	389996225	4760	4760	4760	4760	0
357	20231124	140900	389996225	4760	4760	4760	4760	0
358	20231124	140800	389996225	4760	4760	4760	4760	10
359	20231124	140700	389948625	4760	4760	4760	4760	0
360	20231124	140600	389948625	4760	4760	4760	4760	256
361	20231124	140500	388730065	4760	4760	4760	4760	0
362	20231124	140400	388730065	4760	4760	4760	4760	0
363	20231124	140300	388730065	4760	4760	4760	4760	0
364	20231124	140200	388730065	4760	4760	4760	4760	0
365	20231124	140100	388730065	4760	4760	4760	4760	328
366	20231124	140000	387168785	4765	4765	4765	4765	1081
367	20231124	135900	382017820	4770	4770	4770	4770	0
368	20231124	135800	382017820	4770	4770	4770	4770	0
369	20231124	135700	382017820	4770	4770	4770	4770	0
370	20231124	135600	382017820	4770	4770	4770	4770	0
371	20231124	135500	382017820	4770	4770	4770	4770	200
372	20231124	135400	381063820	4770	4770	4770	4770	100
373	20231124	135300	380586820	4765	4765	4765	4765	0
374	20231124	135200	380586820	4765	4765	4765	4765	8
375	20231124	135100	380548700	4770	4770	4770	4770	0
376	20231124	135000	380548700	4770	4770	4770	4770	200
377	20231124	134900	379594700	4770	4770	4770	4770	0
378	20231124	134800	379594700	4770	4770	4770	4770	0
379	20231124	134700	379594700	4770	4770	4770	4770	0
380	20231124	134600	379594700	4770	4770	4770	4770	0
381	20231124	134500	379594700	4770	4770	4770	4770	0
382	20231124	134400	379594700	4770	4770	4770	4770	200
383	20231124	134300	378640700	4765	4765	4765	4765	0
384	20231124	134200	378640700	4765	4765	4765	4765	400
385	20231124	134100	376734700	4765	4765	4765	4765	0
386	20231124	134000	376734700	4765	4765	4765	4765	0
387	20231124	133900	376734700	4765	4765	4765	4765	90
388	20231124	133800	376305850	4765	4765	4765	4765	30
389	20231124	133700	376162900	4765	4765	4765	4765	0
390	20231124	133600	376162900	4765	4765	4765	4765	0
391	20231124	133500	376162900	4765	4765	4765	4765	9
392	20231124	133400	376120015	4760	4760	4760	4760	116
393	20231124	133300	375567855	4765	4765	4765	4765	0
394	20231124	133200	375567855	4765	4765	4765	4765	0
395	20231124	133100	375567855	4765	4765	4765	4765	0
396	20231124	133000	375567855	4765	4765	4765	4765	1
397	20231124	132900	375563090	4760	4760	4760	4760	301
398	20231124	132800	374130330	4760	4760	4760	4760	80
399	20231124	132700	373749530	4765	4765	4765	4765	0
400	20231124	132600	373749530	4765	4765	4765	4765	1220
401	20231124	132500	367936230	4765	4770	4770	4765	160
402	20231124	132400	367173825	4770	4770	4770	4770	0
403	20231124	132300	367173825	4770	4770	4770	4770	0
404	20231124	132200	367173825	4770	4770	4770	4770	0
405	20231124	132100	367173825	4770	4770	4770	4770	0
406	20231124	132000	367173825	4770	4770	4770	4770	0
407	20231124	131900	367173825	4770	4770	4770	4770	171
408	20231124	131800	366358155	4770	4770	4770	4770	1
409	20231124	131700	366353385	4770	4770	4770	4770	0
410	20231124	131600	366353385	4770	4770	4770	4770	0
411	20231124	131500	366353385	4770	4770	4770	4770	0
412	20231124	131400	366353385	4770	4770	4770	4770	0
413	20231124	131300	366353385	4770	4770	4770	4770	0
414	20231124	131200	366353385	4770	4770	4770	4770	0
415	20231124	131100	366353385	4770	4770	4770	4770	0
416	20231124	131000	366353385	4770	4770	4770	4770	0
417	20231124	130900	366353385	4770	4770	4770	4770	0
418	20231124	130800	366353385	4770	4770	4770	4770	0
419	20231124	130700	366353385	4770	4770	4770	4770	0
420	20231124	130600	366353385	4770	4770	4770	4770	0
421	20231124	130500	366353385	4770	4770	4770	4770	10
422	20231124	130400	366305685	4770	4770	4770	4770	3
423	20231124	130300	366291375	4770	4770	4770	4770	90
424	20231124	130200	365862075	4770	4770	4770	4770	1
425	20231124	130100	365857305	4770	4770	4770	4770	10
426	20231124	130000	365809605	4765	4765	4765	4765	0
427	20231124	125900	365809605	4765	4765	4765	4765	0
428	20231124	125800	365809605	4765	4765	4765	4765	0
429	20231124	125700	365809605	4765	4765	4765	4765	0
430	20231124	125600	365809605	4765	4765	4765	4765	0
431	20231124	125500	365809605	4765	4770	4770	4765	209
432	20231124	125400	364813470	4770	4770	4770	4770	0
433	20231124	125300	364813470	4770	4770	4770	4770	0
434	20231124	125200	364813470	4770	4770	4770	4770	1234
435	20231124	125100	358927290	4770	4770	4770	4770	0
436	20231124	125000	358927290	4770	4770	4770	4770	0
437	20231124	124900	358927290	4770	4770	4770	4770	2
438	20231124	124800	358917750	4770	4770	4770	4770	0
439	20231124	124700	358917750	4770	4770	4770	4770	0
440	20231124	124600	358917750	4770	4770	4770	4770	0
441	20231124	124500	358917750	4770	4770	4770	4770	0
442	20231124	124400	358917750	4770	4770	4770	4770	0
443	20231124	124300	358917750	4770	4770	4770	4770	0
444	20231124	124200	358917750	4770	4770	4770	4770	0
445	20231124	124100	358917750	4770	4770	4770	4770	0
446	20231124	124000	358917750	4770	4770	4770	4770	0
447	20231124	123900	358917750	4770	4770	4770	4770	0
448	20231124	123800	358917750	4770	4770	4770	4770	0
449	20231124	123700	358917750	4770	4770	4770	4770	0
450	20231124	123600	358917750	4770	4770	4770	4770	0
451	20231124	123500	358917750	4770	4770	4770	4770	0
452	20231124	123400	358917750	4770	4770	4770	4770	4
453	20231124	123300	358898670	4770	4770	4770	4770	0
454	20231124	123200	358898670	4770	4770	4770	4770	0
455	20231124	123100	358898670	4770	4770	4770	4770	0
456	20231124	123000	358898670	4770	4770	4770	4770	1
457	20231124	122900	358893900	4770	4770	4770	4770	2
458	20231124	122800	358884360	4765	4765	4765	4765	0
459	20231124	122700	358884360	4765	4765	4765	4765	0
460	20231124	122600	358884360	4765	4765	4765	4765	5
461	20231124	122500	358860535	4770	4770	4770	4770	311
462	20231124	122400	357377065	4770	4770	4770	4770	0
463	20231124	122300	357377065	4770	4770	4770	4770	10
464	20231124	122200	357329365	4770	4770	4770	4770	0
465	20231124	122100	357329365	4770	4770	4770	4770	100
466	20231124	122000	356852365	4770	4770	4770	4770	0
467	20231124	121900	356852365	4770	4770	4770	4770	0
468	20231124	121800	356852365	4770	4770	4770	4770	0
469	20231124	121700	356852365	4770	4775	4775	4770	256
470	20231124	121600	355631235	4770	4770	4770	4770	87
471	20231124	121500	355216245	4775	4770	4775	4770	336
472	20231124	121400	353613495	4770	4770	4770	4770	261
473	20231124	121300	352368525	4775	4775	4775	4770	2812
474	20231124	121200	338954265	4780	4780	4780	4780	21
475	20231124	121100	338853885	4795	4795	4795	4795	0
476	20231124	121000	338853885	4795	4790	4795	4790	300
477	20231124	120900	337415885	4795	4790	4795	4790	101
478	20231124	120800	336932090	4795	4790	4795	4790	300
479	20231124	120700	335494090	4790	4790	4790	4790	201
480	20231124	120600	334531300	4780	4780	4780	4780	100
481	20231124	120500	334053300	4770	4770	4770	4770	89
482	20231124	120400	333628770	4770	4790	4790	4770	90
483	20231124	120300	333199370	4795	4795	4795	4795	0
484	20231124	120200	333199370	4795	4775	4795	4775	85
485	20231124	120100	332793475	4775	4775	4775	4775	505
486	20231124	120000	330382100	4780	4780	4780	4780	3
487	20231124	115900	330367760	4795	4795	4795	4795	0
488	20231124	115800	330367760	4795	4775	4795	4775	450
489	20231124	115700	328217160	4785	4770	4785	4770	84
490	20231124	115600	327816465	4775	4770	4775	4770	1850
491	20231124	115500	318990650	4765	4765	4765	4765	5
492	20231124	115400	318966825	4765	4770	4770	4765	423
493	20231124	115300	316949565	4770	4770	4770	4770	85
494	20231124	115200	316544115	4770	4770	4770	4770	90
495	20231124	115100	316114815	4770	4770	4770	4770	86
496	20231124	115000	315704595	4770	4770	4770	4770	521
497	20231124	114900	313219425	4770	4770	4770	4770	86
498	20231124	114800	312809205	4770	4770	4770	4770	0
499	20231124	114700	312809205	4770	4770	4770	4770	1357
500	20231124	114600	306336315	4770	4770	4770	4770	9
501	20231124	114500	306293385	4770	4770	4770	4770	2
502	20231124	114400	306283845	4770	4770	4770	4765	1646
503	20231124	114300	298432835	4770	4770	4770	4770	72
504	20231124	114200	298089395	4770	4770	4770	4770	7
505	20231124	114100	298056005	4765	4770	4775	4765	2226
506	20231124	114000	287435335	4765	4765	4765	4765	0
507	20231124	113900	287435335	4765	4765	4765	4765	0
508	20231124	113800	287435335	4765	4765	4765	4765	366
509	20231124	113700	285691345	4765	4760	4765	4760	12
510	20231124	113600	285634220	4760	4760	4760	4760	0
511	20231124	113500	285634220	4760	4760	4760	4760	167
512	20231124	113400	284839300	4760	4760	4760	4760	0
513	20231124	113300	284839300	4760	4760	4760	4760	169
514	20231124	113200	284034860	4760	4760	4760	4755	21
515	20231124	113100	283934935	4755	4760	4760	4755	162
516	20231124	113000	283164505	4765	4765	4765	4765	0
517	20231124	112900	283164505	4765	4765	4765	4765	0
518	20231124	112800	283164505	4765	4765	4765	4765	0
519	20231124	112700	283164505	4765	4765	4765	4765	0
520	20231124	112600	283164505	4765	4760	4765	4760	70
521	20231124	112500	282830980	4755	4755	4755	4755	0
522	20231124	112400	282830980	4755	4755	4755	4755	114
523	20231124	112300	282288910	4755	4755	4755	4755	170
524	20231124	112200	281480560	4755	4755	4755	4755	0
525	20231124	112100	281480560	4755	4755	4755	4755	0
526	20231124	112000	281480560	4755	4755	4755	4755	0
527	20231124	111900	281480560	4755	4755	4755	4755	400
528	20231124	111800	279578560	4750	4750	4750	4750	0
529	20231124	111700	279578560	4750	4750	4750	4750	218
530	20231124	111600	278543060	4750	4750	4750	4750	136
531	20231124	111500	277897060	4750	4750	4750	4750	0
532	20231124	111400	277897060	4750	4750	4750	4750	0
533	20231124	111300	277897060	4750	4750	4750	4750	0
534	20231124	111200	277897060	4750	4750	4750	4750	0
535	20231124	111100	277897060	4750	4760	4760	4750	1072
536	20231124	111000	272797400	4760	4760	4760	4760	58
537	20231124	110900	272521320	4760	4760	4760	4760	1176
538	20231124	110800	266923560	4760	4760	4760	4760	0
539	20231124	110700	266923560	4760	4760	4760	4760	0
540	20231124	110600	266923560	4760	4760	4760	4760	6
541	20231124	110500	266895000	4750	4760	4760	4750	183
542	20231124	110400	266025550	4740	4755	4755	4740	1891
543	20231124	110300	257046035	4765	4765	4765	4765	0
544	20231124	110200	257046035	4765	4765	4765	4765	0
545	20231124	110100	257046035	4765	4765	4765	4765	0
546	20231124	110000	257046035	4765	4765	4765	4765	300
547	20231124	105900	255616535	4765	4765	4765	4765	0
548	20231124	105800	255616535	4765	4765	4765	4765	0
549	20231124	105700	255616535	4765	4765	4765	4765	0
550	20231124	105600	255616535	4765	4765	4765	4765	0
551	20231124	105500	255616535	4765	4765	4765	4765	1
552	20231124	105400	255611770	4750	4750	4750	4750	81
553	20231124	105300	255227020	4750	4760	4770	4750	3424
554	20231124	105200	238918245	4765	4765	4765	4765	2
555	20231124	105100	238908715	4765	4765	4765	4765	1055
556	20231124	105000	233881640	4770	4770	4770	4770	398
557	20231124	104900	231983180	4770	4770	4770	4770	154
558	20231124	104800	231248600	4775	4775	4775	4775	0
559	20231124	104700	231248600	4775	4775	4775	4775	12
560	20231124	104600	231191300	4780	4780	4780	4780	60
561	20231124	104500	230904500	4785	4785	4785	4785	6
562	20231124	104400	230875790	4785	4785	4785	4785	0
563	20231124	104300	230875790	4785	4790	4790	4785	126
564	20231124	104200	230272580	4795	4795	4795	4795	7
565	20231124	104100	230239015	4795	4795	4795	4795	2
566	20231124	104000	230229425	4795	4795	4795	4795	206
567	20231124	103900	229241655	4800	4800	4800	4800	70
568	20231124	103800	228905655	4800	4800	4800	4800	0
569	20231124	103700	228905655	4800	4800	4800	4800	0
570	20231124	103600	228905655	4800	4800	4800	4800	0
571	20231124	103500	228905655	4800	4800	4800	4800	0
572	20231124	103400	228905655	4800	4795	4800	4795	551
573	20231124	103300	226263195	4795	4805	4805	4795	63
574	20231124	103200	225961080	4810	4805	4825	4805	11
575	20231124	103100	225908125	4805	4805	4805	4805	1
576	20231124	103000	225903320	4825	4825	4825	4825	0
577	20231124	102900	225903320	4825	4825	4825	4825	0
578	20231124	102800	225903320	4825	4805	4825	4805	10
579	20231124	102700	225855150	4825	4800	4825	4800	786
580	20231124	102600	222074360	4800	4785	4800	4785	302
581	20231124	102500	220629260	4785	4785	4785	4785	0
582	20231124	102400	220629260	4785	4780	4785	4780	500
583	20231124	102300	218238760	4770	4770	4770	4760	3563
584	20231124	102200	201270510	4770	4775	4775	4765	23
585	20231124	102100	201160715	4775	4775	4775	4775	26
586	20231124	102000	201036565	4775	4775	4780	4775	25
587	20231124	101900	200917090	4760	4760	4760	4760	0
588	20231124	101800	200917090	4760	4770	4770	4760	503
589	20231124	101700	198519600	4780	4780	4780	4780	0
590	20231124	101600	198519600	4780	4780	4780	4780	11
591	20231124	101500	198467020	4760	4760	4760	4760	209
592	20231124	101400	197472180	4760	4760	4760	4760	424
593	20231124	101300	195453940	4760	4760	4760	4760	0
594	20231124	101200	195453940	4760	4760	4760	4760	0
595	20231124	101100	195453940	4760	4760	4760	4760	0
596	20231124	101000	195453940	4760	4760	4760	4760	91
597	20231124	100900	195020780	4760	4760	4760	4760	223
598	20231124	100800	193959300	4760	4760	4760	4760	82
599	20231124	100700	193568980	4760	4770	4770	4760	3288
600	20231124	100600	177902565	4780	4780	4780	4780	1
601	20231124	100500	177897785	4770	4770	4770	4770	165
602	20231124	100400	177110735	4780	4780	4780	4780	0
603	20231124	100300	177110735	4780	4780	4780	4780	1
604	20231124	100200	177105955	4770	4770	4770	4770	90
605	20231124	100100	176676655	4770	4770	4770	4770	265
606	20231124	100000	175412605	4770	4770	4770	4770	0
607	20231124	095900	175412605	4770	4770	4770	4770	86
608	20231124	095800	175002385	4770	4785	4785	4770	99
609	20231124	095700	174530080	4770	4770	4770	4770	83
610	20231124	095600	174134170	4770	4770	4770	4770	0
611	20231124	095500	174134170	4770	4770	4770	4770	95
612	20231124	095400	173681020	4775	4775	4775	4775	80
613	20231124	095300	173299020	4785	4785	4785	4785	0
614	20231124	095200	173299020	4785	4785	4785	4785	0
615	20231124	095100	173299020	4785	4785	4785	4785	1
616	20231124	095000	173294235	4775	4770	4775	4770	2371
617	20231124	094900	161978345	4770	4770	4770	4770	355
618	20231124	094800	160284995	4765	4770	4770	4765	178
619	20231124	094700	159436410	4765	4770	4770	4765	1227
620	20231124	094600	153585280	4775	4780	4780	4775	234
621	20231124	094500	152467925	4775	4775	4775	4775	181
622	20231124	094400	151603650	4775	4775	4775	4775	89
623	20231124	094300	151178675	4780	4775	4780	4775	386
624	20231124	094200	149334500	4775	4780	4780	4775	407
625	20231124	094100	147389480	4775	4775	4775	4775	0
626	20231124	094000	147389480	4775	4775	4775	4775	0
627	20231124	093900	147389480	4775	4775	4780	4775	666
628	20231124	093800	144208100	4770	4785	4785	4770	1481
629	20231124	093700	137131250	4785	4780	4785	4780	89
630	20231124	093600	136705820	4785	4810	4810	4785	2157
631	20231124	093500	126335105	4815	4815	4815	4815	42
632	20231124	093400	126132875	4815	4835	4835	4800	455
633	20231124	093300	123941465	4840	4840	4840	4840	1
634	20231124	093200	123936625	4795	4790	4800	4790	423
635	20231124	093100	121908070	4790	4785	4790	4785	677
636	20231124	093000	118666135	4790	4800	4800	4790	341
637	20231124	092900	117029825	4800	4865	4865	4800	1698
638	20231124	092800	108858125	4815	4830	4830	4815	890
639	20231124	092700	104560750	4830	4805	4830	4805	963
640	20231124	092600	99928725	4800	4805	4805	4800	502
641	20231124	092500	97516890	4810	4810	4810	4810	0
642	20231124	092400	97516890	4810	4810	4810	4810	101
643	20231124	092300	97031080	4810	4800	4810	4800	554
644	20231124	092200	94371870	4795	4795	4795	4795	253
645	20231124	092100	93158735	4790	4810	4810	4790	215
646	20231124	092000	92128640	4780	4770	4780	4755	1221
647	20231124	091900	86303320	4755	4815	4815	4750	8880
648	20231124	091800	43862245	4820	4820	4820	4820	15
649	20231124	091700	43789945	4815	4815	4815	4815	703
650	20231124	091600	40405000	4810	4810	4810	4810	0
651	20231124	091500	40405000	4810	4810	4810	4810	0
652	20231124	091400	40405000	4810	4810	4810	4810	0
653	20231124	091300	40405000	4810	4810	4810	4800	2278
654	20231124	091200	29455385	4830	4830	4830	4830	0
655	20231124	091100	29455385	4830	4815	4830	4805	464
656	20231124	091000	27223615	4815	4805	4815	4805	1454
657	20231124	090900	20226990	4810	4815	4815	4810	286
658	20231124	090800	18850855	4815	4825	4825	4815	226
659	20231124	090700	17761835	4845	4815	4845	4810	260
660	20231124	090600	16510045	4810	4815	4815	4810	175
661	20231124	090500	15667800	4810	4840	4845	4810	1870
662	20231124	090400	6628090	4845	4845	4845	4845	3
663	20231124	090300	6613555	4820	4860	4860	4820	1194
664	20231124	090200	829950	4870	4870	4870	4870	1
665	20231124	090100	825080	4870	4835	4880	4835	19
666	20231124	090000	732855	4850	4855	4855	4850	151