KissMeData/046890/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	192700	1174959690	9870	9870	9870	9870	3602
3	20231124	192600	1174959690	9870	9870	9870	9870	0
4	20231124	192500	1174959690	9870	9870	9870	9870	0
5	20231124	192400	1174959690	9870	9870	9870	9870	0
6	20231124	192300	1174959690	9870	9870	9870	9870	0
7	20231124	192200	1174959690	9870	9870	9870	9870	0
8	20231124	192100	1174959690	9870	9870	9870	9870	0
9	20231124	192000	1174959690	9870	9870	9870	9870	0
10	20231124	191900	1174959690	9870	9870	9870	9870	0
11	20231124	191800	1174959690	9870	9870	9870	9870	0
12	20231124	191700	1174959690	9870	9870	9870	9870	0
13	20231124	191600	1174959690	9870	9870	9870	9870	0
14	20231124	191500	1174959690	9870	9870	9870	9870	0
15	20231124	191400	1174959690	9870	9870	9870	9870	0
16	20231124	191300	1174959690	9870	9870	9870	9870	0
17	20231124	191200	1174959690	9870	9870	9870	9870	0
18	20231124	191100	1174959690	9870	9870	9870	9870	0
19	20231124	191000	1174959690	9870	9870	9870	9870	0
20	20231124	190900	1174959690	9870	9870	9870	9870	0
21	20231124	190800	1174959690	9870	9870	9870	9870	0
22	20231124	190700	1174959690	9870	9870	9870	9870	0
23	20231124	190600	1174959690	9870	9870	9870	9870	0
24	20231124	190500	1174959690	9870	9870	9870	9870	0
25	20231124	190400	1174959690	9870	9870	9870	9870	0
26	20231124	190300	1174959690	9870	9870	9870	9870	0
27	20231124	190200	1174959690	9870	9870	9870	9870	0
28	20231124	190100	1174959690	9870	9870	9870	9870	0
29	20231124	190000	1174959690	9870	9870	9870	9870	0
30	20231124	185900	1174959690	9870	9870	9870	9870	0
31	20231124	185800	1174959690	9870	9870	9870	9870	0
32	20231124	185700	1174959690	9870	9870	9870	9870	3602
33	20231124	185600	1174959690	9870	9870	9870	9870	0
34	20231124	185500	1174959690	9870	9870	9870	9870	0
35	20231124	185400	1174959690	9870	9870	9870	9870	0
36	20231124	185300	1174959690	9870	9870	9870	9870	0
37	20231124	185200	1174959690	9870	9870	9870	9870	0
38	20231124	185100	1174959690	9870	9870	9870	9870	0
39	20231124	185000	1174959690	9870	9870	9870	9870	0
40	20231124	184900	1174959690	9870	9870	9870	9870	0
41	20231124	184800	1174959690	9870	9870	9870	9870	0
42	20231124	184700	1174959690	9870	9870	9870	9870	0
43	20231124	184600	1174959690	9870	9870	9870	9870	0
44	20231124	184500	1174959690	9870	9870	9870	9870	0
45	20231124	184400	1174959690	9870	9870	9870	9870	0
46	20231124	184300	1174959690	9870	9870	9870	9870	0
47	20231124	184200	1174959690	9870	9870	9870	9870	0
48	20231124	184100	1174959690	9870	9870	9870	9870	0
49	20231124	184000	1174959690	9870	9870	9870	9870	0
50	20231124	183900	1174959690	9870	9870	9870	9870	0
51	20231124	183800	1174959690	9870	9870	9870	9870	0
52	20231124	183700	1174959690	9870	9870	9870	9870	0
53	20231124	183600	1174959690	9870	9870	9870	9870	0
54	20231124	183500	1174959690	9870	9870	9870	9870	0
55	20231124	183400	1174959690	9870	9870	9870	9870	0
56	20231124	183300	1174959690	9870	9870	9870	9870	0
57	20231124	183200	1174959690	9870	9870	9870	9870	0
58	20231124	183100	1174959690	9870	9870	9870	9870	0
59	20231124	183000	1174959690	9870	9870	9870	9870	0
60	20231124	182900	1174959690	9870	9870	9870	9870	0
61	20231124	182800	1174959690	9870	9870	9870	9870	0
62	20231124	182700	1174959690	9870	9870	9870	9870	3602
63	20231124	182600	1174959690	9870	9870	9870	9870	0
64	20231124	182500	1174959690	9870	9870	9870	9870	0
65	20231124	182400	1174959690	9870	9870	9870	9870	0
66	20231124	182300	1174959690	9870	9870	9870	9870	0
67	20231124	182200	1174959690	9870	9870	9870	9870	0
68	20231124	182100	1174959690	9870	9870	9870	9870	0
69	20231124	182000	1174959690	9870	9870	9870	9870	0
70	20231124	181900	1174959690	9870	9870	9870	9870	0
71	20231124	181800	1174959690	9870	9870	9870	9870	0
72	20231124	181700	1174959690	9870	9870	9870	9870	0
73	20231124	181600	1174959690	9870	9870	9870	9870	0
74	20231124	181500	1174959690	9870	9870	9870	9870	0
75	20231124	181400	1174959690	9870	9870	9870	9870	0
76	20231124	181300	1174959690	9870	9870	9870	9870	0
77	20231124	181200	1174959690	9870	9870	9870	9870	0
78	20231124	181100	1174959690	9870	9870	9870	9870	0
79	20231124	181000	1174959690	9870	9870	9870	9870	0
80	20231124	180900	1174959690	9870	9870	9870	9870	0
81	20231124	180800	1174959690	9870	9870	9870	9870	0
82	20231124	180700	1174959690	9870	9870	9870	9870	0
83	20231124	180600	1174959690	9870	9870	9870	9870	0
84	20231124	180500	1174959690	9870	9870	9870	9870	0
85	20231124	180400	1174959690	9870	9870	9870	9870	0
86	20231124	180300	1174959690	9870	9870	9870	9870	0
87	20231124	180200	1174959690	9870	9870	9870	9870	0
88	20231124	180100	1174959690	9870	9870	9870	9870	0
89	20231124	180000	1174959690	9870	9870	9870	9870	0
90	20231124	175900	1174959690	9870	9870	9870	9870	0
91	20231124	175800	1174959690	9870	9870	9870	9870	0
92	20231124	175700	1174959690	9870	9870	9870	9870	3602
93	20231124	175600	1174959690	9870	9870	9870	9870	0
94	20231124	175500	1174959690	9870	9870	9870	9870	0
95	20231124	175400	1174959690	9870	9870	9870	9870	0
96	20231124	175300	1174959690	9870	9870	9870	9870	0
97	20231124	175200	1174959690	9870	9870	9870	9870	0
98	20231124	175100	1174959690	9870	9870	9870	9870	0
99	20231124	175000	1174959690	9870	9870	9870	9870	0
100	20231124	174900	1174959690	9870	9870	9870	9870	0
101	20231124	174800	1174959690	9870	9870	9870	9870	0
102	20231124	174700	1174959690	9870	9870	9870	9870	0
103	20231124	174600	1174959690	9870	9870	9870	9870	0
104	20231124	174500	1174959690	9870	9870	9870	9870	0
105	20231124	174400	1174959690	9870	9870	9870	9870	0
106	20231124	174300	1174959690	9870	9870	9870	9870	0
107	20231124	174200	1174959690	9870	9870	9870	9870	0
108	20231124	174100	1174959690	9870	9870	9870	9870	0
109	20231124	174000	1174959690	9870	9870	9870	9870	0
110	20231124	173900	1174959690	9870	9870	9870	9870	0
111	20231124	173800	1174959690	9870	9870	9870	9870	0
112	20231124	173700	1174959690	9870	9870	9870	9870	0
113	20231124	173600	1174959690	9870	9870	9870	9870	0
114	20231124	173500	1174959690	9870	9870	9870	9870	0
115	20231124	173400	1174959690	9870	9870	9870	9870	0
116	20231124	173300	1174959690	9870	9870	9870	9870	0
117	20231124	173200	1174959690	9870	9870	9870	9870	0
118	20231124	173100	1174959690	9870	9870	9870	9870	0
119	20231124	173000	1174959690	9870	9870	9870	9870	0
120	20231124	172900	1174959690	9870	9870	9870	9870	0
121	20231124	172800	1174959690	9870	9870	9870	9870	0
122	20231124	172700	1174959690	9870	9870	9870	9870	3602
123	20231124	172600	1174959690	9870	9870	9870	9870	0
124	20231124	172500	1174959690	9870	9870	9870	9870	0
125	20231124	172400	1174959690	9870	9870	9870	9870	0
126	20231124	172300	1174959690	9870	9870	9870	9870	0
127	20231124	172200	1174959690	9870	9870	9870	9870	0
128	20231124	172100	1174959690	9870	9870	9870	9870	0
129	20231124	172000	1174959690	9870	9870	9870	9870	0
130	20231124	171900	1174959690	9870	9870	9870	9870	0
131	20231124	171800	1174959690	9870	9870	9870	9870	0
132	20231124	171700	1174959690	9870	9870	9870	9870	0
133	20231124	171600	1174959690	9870	9870	9870	9870	0
134	20231124	171500	1174959690	9870	9870	9870	9870	0
135	20231124	171400	1174959690	9870	9870	9870	9870	0
136	20231124	171300	1174959690	9870	9870	9870	9870	0
137	20231124	171200	1174959690	9870	9870	9870	9870	0
138	20231124	171100	1174959690	9870	9870	9870	9870	0
139	20231124	171000	1174959690	9870	9870	9870	9870	0
140	20231124	170900	1174959690	9870	9870	9870	9870	0
141	20231124	170800	1174959690	9870	9870	9870	9870	0
142	20231124	170700	1174959690	9870	9870	9870	9870	0
143	20231124	170600	1174959690	9870	9870	9870	9870	0
144	20231124	170500	1174959690	9870	9870	9870	9870	0
145	20231124	170400	1174959690	9870	9870	9870	9870	0
146	20231124	170300	1174959690	9870	9870	9870	9870	0
147	20231124	170200	1174959690	9870	9870	9870	9870	0
148	20231124	170100	1174959690	9870	9870	9870	9870	0
149	20231124	170000	1174959690	9870	9870	9870	9870	0
150	20231124	165900	1174959690	9870	9870	9870	9870	0
151	20231124	165800	1174959690	9870	9870	9870	9870	0
152	20231124	165700	1174959690	9870	9870	9870	9870	3602
153	20231124	165600	1174959690	9870	9870	9870	9870	0
154	20231124	165500	1174959690	9870	9870	9870	9870	0
155	20231124	165400	1174959690	9870	9870	9870	9870	0
156	20231124	165300	1174959690	9870	9870	9870	9870	0
157	20231124	165200	1174959690	9870	9870	9870	9870	0
158	20231124	165100	1174959690	9870	9870	9870	9870	0
159	20231124	165000	1174959690	9870	9870	9870	9870	0
160	20231124	164900	1174959690	9870	9870	9870	9870	0
161	20231124	164800	1174959690	9870	9870	9870	9870	0
162	20231124	164700	1174959690	9870	9870	9870	9870	0
163	20231124	164600	1174959690	9870	9870	9870	9870	0
164	20231124	164500	1174959690	9870	9870	9870	9870	0
165	20231124	164400	1174959690	9870	9870	9870	9870	0
166	20231124	164300	1174959690	9870	9870	9870	9870	0
167	20231124	164200	1174959690	9870	9870	9870	9870	0
168	20231124	164100	1174959690	9870	9870	9870	9870	0
169	20231124	164000	1174959690	9870	9870	9870	9870	0
170	20231124	163900	1174959690	9870	9870	9870	9870	0
171	20231124	163800	1174959690	9870	9870	9870	9870	0
172	20231124	163700	1174959690	9870	9870	9870	9870	0
173	20231124	163600	1174959690	9870	9870	9870	9870	0
174	20231124	163500	1174959690	9870	9870	9870	9870	0
175	20231124	163400	1174959690	9870	9870	9870	9870	0
176	20231124	163300	1174959690	9870	9870	9870	9870	0
177	20231124	163200	1174959690	9870	9870	9870	9870	0
178	20231124	163100	1174959690	9870	9870	9870	9870	0
179	20231124	163000	1174959690	9870	9870	9870	9870	0
180	20231124	162900	1174959690	9870	9870	9870	9870	0
181	20231124	162800	1174959690	9870	9870	9870	9870	0
182	20231124	162700	1174959690	9870	9870	9870	9870	3602
183	20231124	162600	1174959690	9870	9870	9870	9870	0
184	20231124	162500	1174959690	9870	9870	9870	9870	0
185	20231124	162400	1174959690	9870	9870	9870	9870	0
186	20231124	162300	1174959690	9870	9870	9870	9870	0
187	20231124	162200	1174959690	9870	9870	9870	9870	0
188	20231124	162100	1174959690	9870	9870	9870	9870	0
189	20231124	162000	1174959690	9870	9870	9870	9870	0
190	20231124	161900	1174959690	9870	9870	9870	9870	0
191	20231124	161800	1174959690	9870	9870	9870	9870	0
192	20231124	161700	1174959690	9870	9870	9870	9870	0
193	20231124	161600	1174959690	9870	9870	9870	9870	0
194	20231124	161500	1174959690	9870	9870	9870	9870	0
195	20231124	161400	1174959690	9870	9870	9870	9870	0
196	20231124	161300	1174959690	9870	9870	9870	9870	0
197	20231124	161200	1174959690	9870	9870	9870	9870	0
198	20231124	161100	1174959690	9870	9870	9870	9870	0
199	20231124	161000	1174959690	9870	9870	9870	9870	0
200	20231124	160900	1174959690	9870	9870	9870	9870	0
201	20231124	160800	1174959690	9870	9870	9870	9870	0
202	20231124	160700	1174959690	9870	9870	9870	9870	0
203	20231124	160600	1174959690	9870	9870	9870	9870	0
204	20231124	160500	1174959690	9870	9870	9870	9870	0
205	20231124	160400	1174959690	9870	9870	9870	9870	0
206	20231124	160300	1174959690	9870	9870	9870	9870	0
207	20231124	160200	1174959690	9870	9870	9870	9870	0
208	20231124	160100	1174959690	9870	9870	9870	9870	0
209	20231124	160000	1174959690	9870	9870	9870	9870	0
210	20231124	155900	1174959690	9870	9870	9870	9870	0
211	20231124	155800	1174959690	9870	9870	9870	9870	0
212	20231124	155700	1174959690	9870	9870	9870	9870	3602
213	20231124	155600	1174959690	9870	9870	9870	9870	0
214	20231124	155500	1174959690	9870	9870	9870	9870	0
215	20231124	155400	1174959690	9870	9870	9870	9870	0
216	20231124	155300	1174959690	9870	9870	9870	9870	0
217	20231124	155200	1174959690	9870	9870	9870	9870	0
218	20231124	155100	1174959690	9870	9870	9870	9870	0
219	20231124	155000	1174959690	9870	9870	9870	9870	0
220	20231124	154900	1174959690	9870	9870	9870	9870	0
221	20231124	154800	1174959690	9870	9870	9870	9870	0
222	20231124	154700	1174959690	9870	9870	9870	9870	0
223	20231124	154600	1174959690	9870	9870	9870	9870	0
224	20231124	154500	1174959690	9870	9870	9870	9870	0
225	20231124	154400	1174959690	9870	9870	9870	9870	0
226	20231124	154300	1174959690	9870	9870	9870	9870	0
227	20231124	154200	1174959690	9870	9870	9870	9870	0
228	20231124	154100	1174959690	9870	9870	9870	9870	0
229	20231124	154000	1174959690	9870	9870	9870	9870	0
230	20231124	153900	1174959690	9870	9870	9870	9870	0
231	20231124	153800	1174959690	9870	9870	9870	9870	0
232	20231124	153700	1174959690	9870	9870	9870	9870	0
233	20231124	153600	1174959690	9870	9870	9870	9870	0
234	20231124	153500	1174959690	9870	9870	9870	9870	0
235	20231124	153400	1174959690	9870	9870	9870	9870	0
236	20231124	153300	1174959690	9870	9870	9870	9870	0
237	20231124	153200	1174959690	9870	9870	9870	9870	0
238	20231124	153100	1174959690	9870	9870	9870	9870	0
239	20231124	153000	1174959690	9870	9870	9870	9870	3602
240	20231124	152900	1139407950	9870	9870	9870	9870	0
241	20231124	152800	1139407950	9870	9870	9870	9870	0
242	20231124	152700	1139407950	9870	9870	9870	9870	0
243	20231124	152600	1139407950	9870	9870	9870	9870	0
244	20231124	152500	1139407950	9870	9870	9870	9870	0
245	20231124	152400	1139407950	9870	9870	9870	9870	0
246	20231124	152300	1139407950	9870	9870	9870	9870	0
247	20231124	152200	1139407950	9870	9870	9870	9870	0
248	20231124	152100	1139407950	9870	9870	9870	9870	0
249	20231124	152000	1139407950	9870	9870	9870	9870	0
250	20231124	151900	1139407950	9870	9860	9870	9860	809
251	20231124	151800	1131423350	9870	9860	9870	9860	2224
252	20231124	151700	1109492380	9870	9870	9870	9860	15
253	20231124	151600	1109344350	9870	9860	9870	9860	87
254	20231124	151500	1108486430	9860	9870	9870	9860	18
255	20231124	151400	1108308820	9870	9870	9870	9860	480
256	20231124	151300	1103575480	9870	9870	9870	9860	220
257	20231124	151200	1101406090	9870	9860	9870	9860	785
258	20231124	151100	1093663140	9870	9870	9870	9870	2
259	20231124	151000	1093643400	9870	9860	9870	9860	3660
260	20231124	150900	1057546180	9860	9870	9870	9860	159
261	20231124	150800	1055977830	9870	9860	9870	9860	103
262	20231124	150700	1054962200	9870	9870	9870	9870	6
263	20231124	150600	1054902980	9870	9870	9870	9870	381
264	20231124	150500	1051142510	9870	9870	9870	9870	1159
265	20231124	150400	1039703180	9870	9870	9870	9860	289
266	20231124	150300	1036853450	9870	9870	9870	9860	1073
267	20231124	150200	1026272940	9860	9870	9870	9860	172
268	20231124	150100	1024575840	9860	9860	9860	9860	0
269	20231124	150000	1024575840	9860	9870	9870	9860	88
270	20231124	145900	1023707990	9870	9870	9870	9870	12
271	20231124	145800	1023589550	9860	9870	9870	9860	4
272	20231124	145700	1023550080	9870	9870	9870	9870	21
273	20231124	145600	1023342810	9860	9860	9860	9860	16
274	20231124	145500	1023185050	9860	9860	9860	9860	91
275	20231124	145400	1022287790	9870	9870	9870	9870	0
276	20231124	145300	1022287790	9870	9870	9870	9870	25
277	20231124	145200	1022041040	9860	9860	9860	9860	0
278	20231124	145100	1022041040	9860	9860	9860	9860	0
279	20231124	145000	1022041040	9860	9870	9870	9860	109
280	20231124	144900	1020966290	9870	9860	9870	9860	31
281	20231124	144800	1020660530	9870	9870	9870	9870	10
282	20231124	144700	1020561830	9870	9870	9870	9870	11
283	20231124	144600	1020453260	9870	9860	9870	9860	277
284	20231124	144500	1017720260	9860	9870	9870	9860	2667
285	20231124	144400	991423200	9870	9860	9870	9860	360
286	20231124	144300	987873180	9860	9860	9870	9860	2174
287	20231124	144200	966436630	9860	9860	9860	9860	18
288	20231124	144100	966259150	9860	9870	9870	9860	145
289	20231124	144000	964828950	9870	9870	9870	9860	93
290	20231124	143900	963911850	9870	9870	9870	9870	3
291	20231124	143800	963882240	9870	9870	9870	9870	1
292	20231124	143700	963872370	9870	9870	9880	9870	1054
293	20231124	143600	953468930	9860	9860	9860	9860	37
294	20231124	143500	953104110	9870	9870	9870	9860	117
295	20231124	143400	951950360	9860	9860	9860	9860	1001
296	20231124	143300	942080500	9870	9870	9870	9870	20
297	20231124	143200	941883100	9870	9870	9870	9870	508
298	20231124	143100	936869140	9860	9870	9870	9860	94
299	20231124	143000	935942230	9870	9870	9870	9870	6
300	20231124	142900	935883010	9860	9860	9870	9860	193
301	20231124	142800	933980020	9870	9870	9870	9860	52
302	20231124	142700	933467280	9860	9870	9870	9860	107
303	20231124	142600	932412230	9860	9860	9860	9860	60
304	20231124	142500	931820630	9870	9870	9870	9870	10
305	20231124	142400	931721930	9870	9870	9870	9870	11
306	20231124	142300	931613360	9870	9870	9870	9860	1008
307	20231124	142200	921674400	9870	9870	9870	9870	723
308	20231124	142100	914538390	9860	9870	9870	9860	257
309	20231124	142000	912001830	9870	9870	9870	9870	119
310	20231124	141900	910827300	9870	9870	9870	9860	20
311	20231124	141800	910630080	9870	9870	9870	9870	920
312	20231124	141700	901549680	9870	9870	9870	9870	1230
313	20231124	141600	889409580	9870	9870	9870	9870	0
314	20231124	141500	889409580	9870	9870	9870	9870	10
315	20231124	141400	889310880	9870	9870	9870	9870	623
316	20231124	141300	883161870	9870	9870	9880	9870	622
317	20231124	141200	877022330	9880	9880	9880	9870	198
318	20231124	141100	875066270	9880	9870	9880	9870	1243
319	20231124	141000	862797600	9870	9870	9870	9870	16
320	20231124	140900	862639680	9870	9860	9870	9860	118
321	20231124	140800	861475470	9860	9860	9860	9860	106
322	20231124	140700	860430310	9870	9870	9870	9870	0
323	20231124	140600	860430310	9870	9860	9870	9860	5066
324	20231124	140500	810478890	9870	9870	9870	9870	122
325	20231124	140400	809274750	9870	9870	9870	9870	17
326	20231124	140300	809106960	9870	9870	9870	9870	19
327	20231124	140200	808919430	9870	9870	9870	9870	573
328	20231124	140100	803263920	9870	9870	9870	9870	44
329	20231124	140000	802829640	9870	9860	9870	9860	580
330	20231124	135900	797105070	9870	9870	9870	9870	3
331	20231124	135800	797075460	9860	9870	9870	9860	146
332	20231124	135700	795635500	9870	9870	9870	9870	20
333	20231124	135600	795438100	9870	9870	9870	9870	610
334	20231124	135500	789417400	9870	9870	9870	9870	2
335	20231124	135400	789397660	9860	9860	9860	9860	0
336	20231124	135300	789397660	9860	9860	9860	9860	304
337	20231124	135200	786400220	9860	9870	9870	9860	2404
338	20231124	135100	762672750	9880	9880	9880	9870	22
339	20231124	135000	762455400	9870	9870	9870	9870	0
340	20231124	134900	762455400	9870	9880	9880	9870	4
341	20231124	134800	762415890	9880	9880	9880	9880	0
342	20231124	134700	762415890	9880	9870	9880	9870	109
343	20231124	134600	761340030	9870	9870	9880	9870	240
344	20231124	134500	758969230	9870	9870	9870	9870	41
345	20231124	134400	758564560	9870	9880	9880	9870	42
346	20231124	134300	758149900	9880	9880	9880	9880	11
347	20231124	134200	758041220	9870	9870	9870	9870	300
348	20231124	134100	755080220	9870	9880	9880	9870	1050
349	20231124	134000	744706720	9880	9870	9880	9870	284
350	20231124	133900	741901640	9880	9870	9880	9870	113
351	20231124	133800	740785830	9880	9880	9880	9880	10
352	20231124	133700	740687030	9880	9880	9880	9880	100
353	20231124	133600	739699030	9880	9880	9880	9880	103
354	20231124	133500	738681390	9870	9870	9870	9870	0
355	20231124	133400	738681390	9870	9870	9870	9870	293
356	20231124	133300	735789480	9870	9860	9870	9860	1039
357	20231124	133200	725535340	9860	9860	9860	9860	567
358	20231124	133100	719944720	9870	9860	9870	9860	12
359	20231124	133000	719826300	9860	9870	9870	9860	4
360	20231124	132900	719786840	9860	9870	9870	9860	69
361	20231124	132800	719105820	9860	9860	9860	9860	102
362	20231124	132700	718100100	9870	9860	9870	9860	69
363	20231124	132600	717419740	9870	9870	9870	9870	12
364	20231124	132500	717301300	9870	9870	9870	9870	5270
365	20231124	132400	665286400	9870	9870	9870	9870	82
366	20231124	132300	664477060	9870	9870	9870	9870	3
367	20231124	132200	664447450	9870	9870	9870	9870	101
368	20231124	132100	663450580	9870	9870	9870	9870	0
369	20231124	132000	663450580	9870	9870	9870	9870	83
370	20231124	131900	662631370	9870	9870	9870	9870	0
371	20231124	131800	662631370	9870	9870	9870	9870	0
372	20231124	131700	662631370	9870	9870	9870	9870	84
373	20231124	131600	661802290	9870	9870	9870	9870	0
374	20231124	131500	661802290	9870	9870	9870	9870	0
375	20231124	131400	661802290	9870	9870	9870	9870	1
376	20231124	131300	661792420	9870	9870	9870	9870	0
377	20231124	131200	661792420	9870	9870	9870	9870	400
378	20231124	131100	657844420	9880	9880	9880	9880	120
379	20231124	131000	656658820	9870	9870	9870	9870	0
380	20231124	130900	656658820	9870	9870	9870	9870	30
381	20231124	130800	656362720	9880	9880	9880	9880	0
382	20231124	130700	656362720	9880	9880	9880	9880	0
383	20231124	130600	656362720	9880	9880	9880	9880	20
384	20231124	130500	656165120	9880	9870	9880	9870	548
385	20231124	130400	650756340	9880	9880	9880	9880	100
386	20231124	130300	649768340	9870	9880	9880	9870	56
387	20231124	130200	649215560	9880	9880	9880	9880	0
388	20231124	130100	649215560	9880	9880	9880	9880	0
389	20231124	130000	649215560	9880	9880	9880	9880	268
390	20231124	125900	646567720	9870	9870	9870	9870	252
391	20231124	125800	644080480	9870	9870	9870	9870	14
392	20231124	125700	643942300	9870	9870	9870	9870	23
393	20231124	125600	643715290	9870	9870	9870	9870	3
394	20231124	125500	643685680	9880	9880	9880	9880	0
395	20231124	125400	643685680	9880	9880	9880	9880	0
396	20231124	125300	643685680	9880	9880	9880	9880	100
397	20231124	125200	642697680	9880	9880	9880	9880	0
398	20231124	125100	642697680	9880	9880	9880	9880	10
399	20231124	125000	642598880	9880	9880	9880	9880	0
400	20231124	124900	642598880	9880	9880	9880	9880	1
401	20231124	124800	642589000	9870	9870	9870	9870	0
402	20231124	124700	642589000	9870	9870	9870	9870	0
403	20231124	124600	642589000	9870	9870	9870	9870	0
404	20231124	124500	642589000	9870	9870	9870	9870	0
405	20231124	124400	642589000	9870	9870	9870	9870	0
406	20231124	124300	642589000	9870	9870	9870	9870	210
407	20231124	124200	640516300	9880	9880	9880	9880	91
408	20231124	124100	639617220	9880	9880	9880	9880	121
409	20231124	124000	638421740	9880	9880	9880	9880	325
410	20231124	123900	635210740	9880	9880	9880	9880	213
411	20231124	123800	633106300	9890	9880	9890	9880	201
412	20231124	123700	631119420	9890	9880	9890	9880	441
413	20231124	123600	626761340	9880	9880	9880	9880	0
414	20231124	123500	626761340	9880	9880	9880	9880	11
415	20231124	123400	626652660	9880	9880	9880	9880	111
416	20231124	123300	625555980	9880	9880	9880	9880	0
417	20231124	123200	625555980	9880	9880	9880	9880	6
418	20231124	123100	625496700	9880	9880	9880	9880	157
419	20231124	123000	623945540	9870	9870	9870	9870	0
420	20231124	122900	623945540	9870	9870	9870	9870	400
421	20231124	122800	619997540	9880	9880	9880	9880	50
422	20231124	122700	619503540	9880	9880	9880	9880	1
423	20231124	122600	619493660	9880	9880	9880	9880	390
424	20231124	122500	615640460	9880	9880	9880	9880	0
425	20231124	122400	615640460	9880	9880	9880	9880	32
426	20231124	122300	615324300	9880	9880	9890	9880	380
427	20231124	122200	611569380	9880	9880	9880	9880	20
428	20231124	122100	611371780	9870	9870	9870	9870	303
429	20231124	122000	608381170	9870	9880	9880	9870	160
430	20231124	121900	606801950	9880	9880	9880	9880	150
431	20231124	121800	605319950	9870	9870	9870	9870	808
432	20231124	121700	597344990	9870	9870	9870	9870	27
433	20231124	121600	597078500	9870	9870	9870	9870	1
434	20231124	121500	597068630	9880	9880	9880	9880	100
435	20231124	121400	596080630	9880	9890	9890	9880	2312
436	20231124	121300	573238060	9880	9880	9880	9880	0
437	20231124	121200	573238060	9880	9880	9880	9880	0
438	20231124	121100	573238060	9880	9880	9880	9880	100
439	20231124	121000	572250060	9880	9880	9880	9880	100
440	20231124	120900	571262060	9880	9880	9880	9880	45
441	20231124	120800	570817460	9880	9880	9880	9880	59
442	20231124	120700	570234540	9880	9880	9880	9880	0
443	20231124	120600	570234540	9880	9880	9880	9880	93
444	20231124	120500	569315700	9880	9880	9880	9880	296
445	20231124	120400	566391220	9880	9880	9880	9880	85
446	20231124	120300	565551420	9880	9880	9880	9880	25
447	20231124	120200	565304420	9880	9880	9880	9880	59
448	20231124	120100	564721500	9880	9880	9880	9880	809
449	20231124	120000	556728580	9880	9880	9880	9880	0
450	20231124	115900	556728580	9880	9880	9880	9880	0
451	20231124	115800	556728580	9880	9880	9880	9880	0
452	20231124	115700	556728580	9880	9880	9880	9880	0
453	20231124	115600	556728580	9880	9880	9880	9880	0
454	20231124	115500	556728580	9880	9890	9890	9880	2
455	20231124	115400	556708810	9890	9890	9890	9890	0
456	20231124	115300	556708810	9890	9880	9890	9880	163
457	20231124	115200	555098350	9890	9890	9890	9890	2
458	20231124	115100	555078570	9880	9880	9880	9880	0
459	20231124	115000	555078570	9880	9880	9880	9880	30
460	20231124	114900	554782170	9880	9880	9880	9880	150
461	20231124	114800	553300170	9880	9880	9880	9870	1055
462	20231124	114700	542886790	9870	9880	9880	9870	23
463	20231124	114600	542659760	9880	9880	9880	9880	0
464	20231124	114500	542659760	9880	9880	9880	9880	102
465	20231124	114400	541652000	9880	9880	9880	9880	27
466	20231124	114300	541385240	9880	9880	9880	9870	4
467	20231124	114200	541345730	9880	9880	9880	9880	31
468	20231124	114100	541039450	9880	9880	9880	9880	0
469	20231124	114000	541039450	9880	9880	9880	9880	13
470	20231124	113900	540911010	9880	9880	9880	9880	5
471	20231124	113800	540861610	9880	9880	9880	9880	1
472	20231124	113700	540851730	9880	9870	9880	9870	1015
473	20231124	113600	530833530	9880	9880	9880	9880	50
474	20231124	113500	530339530	9880	9880	9880	9880	5
475	20231124	113400	530290130	9870	9880	9880	9870	232
476	20231124	113300	527999280	9880	9870	9880	9870	29
477	20231124	113200	527713000	9880	9880	9880	9880	6
478	20231124	113100	527653720	9880	9880	9880	9880	2
479	20231124	113000	527633960	9880	9880	9880	9870	191
480	20231124	112900	525747780	9870	9870	9870	9870	22
481	20231124	112800	525530640	9870	9870	9870	9870	0
482	20231124	112700	525530640	9870	9870	9870	9870	0
483	20231124	112600	525530640	9870	9870	9870	9870	0
484	20231124	112500	525530640	9870	9870	9870	9870	1202
485	20231124	112400	513666900	9870	9870	9870	9870	295
486	20231124	112300	510755250	9880	9880	9880	9880	0
487	20231124	112200	510755250	9880	9880	9880	9880	4
488	20231124	112100	510715730	9880	9880	9880	9880	182
489	20231124	112000	508917570	9880	9880	9880	9880	0
490	20231124	111900	508917570	9880	9880	9880	9880	0
491	20231124	111800	508917570	9880	9880	9880	9880	40
492	20231124	111700	508522370	9880	9880	9880	9880	248
493	20231124	111600	506072130	9880	9880	9880	9880	201
494	20231124	111500	504086250	9880	9880	9880	9880	105
495	20231124	111400	503048850	9880	9880	9880	9880	19
496	20231124	111300	502861130	9880	9880	9880	9880	209
497	20231124	111200	500796210	9880	9880	9880	9880	261
498	20231124	111100	498217530	9880	9880	9880	9870	351
499	20231124	111000	494751740	9870	9870	9870	9870	31
500	20231124	110900	494445770	9870	9870	9870	9870	0
501	20231124	110800	494445770	9870	9870	9870	9870	0
502	20231124	110700	494445770	9870	9870	9870	9870	0
503	20231124	110600	494445770	9870	9890	9890	9870	330
504	20231124	110500	491183420	9890	9890	9890	9890	0
505	20231124	110400	491183420	9890	9890	9890	9890	0
506	20231124	110300	491183420	9890	9890	9890	9890	10
507	20231124	110200	491084520	9870	9870	9870	9870	0
508	20231124	110100	491084520	9870	9870	9870	9870	14
509	20231124	110000	490946340	9880	9880	9880	9880	2439
510	20231124	105900	466849020	9880	9880	9880	9880	101
511	20231124	105800	465851140	9890	9890	9890	9890	0
512	20231124	105700	465851140	9890	9890	9890	9890	103
513	20231124	105600	464832470	9880	9880	9880	9880	0
514	20231124	105500	464832470	9880	9880	9880	9880	22
515	20231124	105400	464615110	9890	9890	9890	9890	0
516	20231124	105300	464615110	9890	9880	9890	9880	261
517	20231124	105200	462036320	9890	9890	9890	9890	0
518	20231124	105100	462036320	9890	9890	9890	9890	2
519	20231124	105000	462016540	9880	9890	9890	9880	31
520	20231124	104900	461710240	9890	9890	9890	9890	149
521	20231124	104800	460236630	9880	9880	9880	9880	0
522	20231124	104700	460236630	9880	9880	9880	9880	250
523	20231124	104600	457766630	9880	9880	9880	9880	0
524	20231124	104500	457766630	9880	9880	9880	9880	51
525	20231124	104400	457262750	9880	9880	9880	9880	0
526	20231124	104300	457262750	9880	9880	9880	9880	96
527	20231124	104200	456314270	9880	9880	9880	9880	1
528	20231124	104100	456304390	9890	9890	9890	9890	0
529	20231124	104000	456304390	9890	9880	9890	9880	1512
530	20231124	103900	441360720	9880	9880	9880	9880	9
531	20231124	103800	441271800	9880	9880	9880	9880	0
532	20231124	103700	441271800	9880	9880	9880	9880	0
533	20231124	103600	441271800	9880	9880	9880	9880	2
534	20231124	103500	441252040	9880	9880	9880	9880	700
535	20231124	103400	434336040	9880	9890	9890	9880	4
536	20231124	103300	434296490	9890	9890	9890	9890	5
537	20231124	103200	434247040	9890	9890	9890	9890	0
538	20231124	103100	434247040	9890	9890	9890	9890	0
539	20231124	103000	434247040	9890	9890	9890	9890	50
540	20231124	102900	433752540	9880	9890	9890	9880	8
541	20231124	102800	433673460	9890	9890	9890	9890	12
542	20231124	102700	433554780	9890	9890	9890	9890	23
543	20231124	102600	433327310	9890	9890	9890	9890	175
544	20231124	102500	431596560	9890	9890	9890	9890	70
545	20231124	102400	430904260	9880	9870	9880	9870	1342
546	20231124	102300	417646300	9870	9870	9870	9870	100
547	20231124	102200	416659300	9880	9880	9880	9880	190
548	20231124	102100	414782100	9880	9880	9880	9880	0
549	20231124	102000	414782100	9880	9880	9880	9880	0
550	20231124	101900	414782100	9880	9880	9880	9880	274
551	20231124	101800	412074980	9880	9880	9880	9880	72
552	20231124	101700	411363620	9870	9870	9870	9870	0
553	20231124	101600	411363620	9870	9870	9870	9870	867
554	20231124	101500	402806330	9870	9870	9870	9870	16
555	20231124	101400	402648410	9870	9870	9870	9870	24
556	20231124	101300	402411530	9870	9870	9880	9870	2559
557	20231124	101200	377154180	9870	9870	9870	9870	38
558	20231124	101100	376779120	9880	9880	9880	9880	53
559	20231124	101000	376255480	9880	9880	9880	9880	0
560	20231124	100900	376255480	9880	9880	9880	9880	5
561	20231124	100800	376206080	9870	9870	9870	9870	105
562	20231124	100700	375169730	9880	9880	9880	9880	162
563	20231124	100600	373569170	9880	9880	9880	9880	31
564	20231124	100500	373262890	9880	9880	9880	9880	1139
565	20231124	100400	362009570	9880	9880	9880	9880	35
566	20231124	100300	361663770	9880	9880	9880	9880	79
567	20231124	100200	360883250	9890	9890	9890	9890	0
568	20231124	100100	360883250	9890	9890	9890	9880	10
569	20231124	100000	360784360	9890	9890	9890	9890	2
570	20231124	095900	360764580	9890	9890	9890	9890	10
571	20231124	095800	360665680	9890	9890	9890	9890	74
572	20231124	095700	359933820	9890	9890	9890	9890	12
573	20231124	095600	359815140	9890	9890	9890	9890	0
574	20231124	095500	359815140	9890	9890	9890	9890	51
575	20231124	095400	359310750	9880	9880	9880	9880	937
576	20231124	095300	350053190	9890	9890	9890	9890	201
577	20231124	095200	348065300	9880	9890	9890	9880	64
578	20231124	095100	347432940	9890	9890	9890	9890	99
579	20231124	095000	346453830	9890	9890	9890	9890	11
580	20231124	094900	346345040	9890	9890	9890	9890	14
581	20231124	094800	346206580	9880	9890	9890	9880	432
582	20231124	094700	341937100	9890	9890	9890	9890	70
583	20231124	094600	341244800	9890	9890	9890	9890	161
584	20231124	094500	339652510	9890	9890	9890	9890	100
585	20231124	094400	338663510	9890	9890	9890	9890	1
586	20231124	094300	338653620	9890	9890	9890	9890	89
587	20231124	094200	337773410	9890	9890	9890	9890	60
588	20231124	094100	337180010	9890	9890	9890	9890	100
589	20231124	094000	336191010	9890	9890	9890	9890	11
590	20231124	093900	336082220	9890	9880	9890	9880	312
591	20231124	093800	332997640	9880	9900	9910	9880	1473
592	20231124	093700	318433140	9910	9910	9910	9910	1100
593	20231124	093600	307532140	9910	9910	9910	9910	0
594	20231124	093500	307532140	9910	9910	9910	9910	3
595	20231124	093400	307502410	9910	9910	9910	9910	219
596	20231124	093300	305332120	9910	9910	9910	9910	17
597	20231124	093200	305163650	9910	9910	9910	9910	527
598	20231124	093100	299941080	9910	9910	9910	9910	1
599	20231124	093000	299931170	9910	9910	9910	9910	22
600	20231124	092900	299713150	9910	9890	9910	9890	1981
601	20231124	092800	280114310	9890	9890	9890	9890	7
602	20231124	092700	280045080	9890	9890	9890	9890	100
603	20231124	092600	279056080	9880	9880	9880	9880	3448
604	20231124	092500	244989840	9890	9880	9890	9880	55
605	20231124	092400	244445940	9890	9880	9890	9880	59
606	20231124	092300	243862820	9880	9880	9880	9880	755
607	20231124	092200	236403420	9890	9890	9890	9890	0
608	20231124	092100	236403420	9890	9890	9890	9890	10
609	20231124	092000	236304520	9890	9890	9890	9880	401
610	20231124	091900	232339640	9890	9890	9890	9890	21
611	20231124	091800	232131950	9900	9910	9910	9900	634
612	20231124	091700	225855240	9910	9910	9910	9910	274
613	20231124	091600	223139900	9910	9900	9910	9900	489
614	20231124	091500	218294030	9900	9900	9910	9900	110
615	20231124	091400	217205020	9900	9880	9900	9880	7795
616	20231124	091300	140174560	9880	9880	9880	9880	10
617	20231124	091200	140075760	9880	9880	9880	9880	110
618	20231124	091100	138988960	9860	9870	9870	9860	183
619	20231124	091000	137183730	9870	9870	9870	9870	216
620	20231124	090900	135051810	9870	9860	9870	9860	194
621	20231124	090800	133138230	9860	9880	9880	9860	718
622	20231124	090700	126055390	9880	9870	9880	9870	984
623	20231124	090600	116341290	9900	9870	9900	9870	151
624	20231124	090500	114850890	9870	9870	9900	9870	74
625	20231124	090400	114120480	9870	9850	9870	9850	589
626	20231124	090300	108314640	9850	9880	9880	9850	1620
627	20231124	090200	92333500	9880	9920	9920	9880	1070
628	20231124	090100	81741100	9920	9930	9930	9920	8
629	20231124	090000	81661670	9930	9870	9930	9870	8256