KissMeData/105740/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	200800	376301480	9200	9200	9200	9200	1162
3	20231124	200700	376301480	9200	9200	9200	9200	0
4	20231124	200600	376301480	9200	9200	9200	9200	0
5	20231124	200500	376301480	9200	9200	9200	9200	0
6	20231124	200400	376301480	9200	9200	9200	9200	0
7	20231124	200300	376301480	9200	9200	9200	9200	0
8	20231124	200200	376301480	9200	9200	9200	9200	0
9	20231124	200100	376301480	9200	9200	9200	9200	0
10	20231124	200000	376301480	9200	9200	9200	9200	0
11	20231124	195900	376301480	9200	9200	9200	9200	0
12	20231124	195800	376301480	9200	9200	9200	9200	0
13	20231124	195700	376301480	9200	9200	9200	9200	0
14	20231124	195600	376301480	9200	9200	9200	9200	0
15	20231124	195500	376301480	9200	9200	9200	9200	0
16	20231124	195400	376301480	9200	9200	9200	9200	0
17	20231124	195300	376301480	9200	9200	9200	9200	0
18	20231124	195200	376301480	9200	9200	9200	9200	0
19	20231124	195100	376301480	9200	9200	9200	9200	0
20	20231124	195000	376301480	9200	9200	9200	9200	0
21	20231124	194900	376301480	9200	9200	9200	9200	0
22	20231124	194800	376301480	9200	9200	9200	9200	0
23	20231124	194700	376301480	9200	9200	9200	9200	0
24	20231124	194600	376301480	9200	9200	9200	9200	0
25	20231124	194500	376301480	9200	9200	9200	9200	0
26	20231124	194400	376301480	9200	9200	9200	9200	0
27	20231124	194300	376301480	9200	9200	9200	9200	0
28	20231124	194200	376301480	9200	9200	9200	9200	0
29	20231124	194100	376301480	9200	9200	9200	9200	0
30	20231124	194000	376301480	9200	9200	9200	9200	0
31	20231124	193900	376301480	9200	9200	9200	9200	0
32	20231124	193800	376301480	9200	9200	9200	9200	1162
33	20231124	193700	376301480	9200	9200	9200	9200	0
34	20231124	193600	376301480	9200	9200	9200	9200	0
35	20231124	193500	376301480	9200	9200	9200	9200	0
36	20231124	193400	376301480	9200	9200	9200	9200	0
37	20231124	193300	376301480	9200	9200	9200	9200	0
38	20231124	193200	376301480	9200	9200	9200	9200	0
39	20231124	193100	376301480	9200	9200	9200	9200	0
40	20231124	193000	376301480	9200	9200	9200	9200	0
41	20231124	192900	376301480	9200	9200	9200	9200	0
42	20231124	192800	376301480	9200	9200	9200	9200	0
43	20231124	192700	376301480	9200	9200	9200	9200	0
44	20231124	192600	376301480	9200	9200	9200	9200	0
45	20231124	192500	376301480	9200	9200	9200	9200	0
46	20231124	192400	376301480	9200	9200	9200	9200	0
47	20231124	192300	376301480	9200	9200	9200	9200	0
48	20231124	192200	376301480	9200	9200	9200	9200	0
49	20231124	192100	376301480	9200	9200	9200	9200	0
50	20231124	192000	376301480	9200	9200	9200	9200	0
51	20231124	191900	376301480	9200	9200	9200	9200	0
52	20231124	191800	376301480	9200	9200	9200	9200	0
53	20231124	191700	376301480	9200	9200	9200	9200	0
54	20231124	191600	376301480	9200	9200	9200	9200	0
55	20231124	191500	376301480	9200	9200	9200	9200	0
56	20231124	191400	376301480	9200	9200	9200	9200	0
57	20231124	191300	376301480	9200	9200	9200	9200	0
58	20231124	191200	376301480	9200	9200	9200	9200	0
59	20231124	191100	376301480	9200	9200	9200	9200	0
60	20231124	191000	376301480	9200	9200	9200	9200	0
61	20231124	190900	376301480	9200	9200	9200	9200	0
62	20231124	190800	376301480	9200	9200	9200	9200	1162
63	20231124	190700	376301480	9200	9200	9200	9200	0
64	20231124	190600	376301480	9200	9200	9200	9200	0
65	20231124	190500	376301480	9200	9200	9200	9200	0
66	20231124	190400	376301480	9200	9200	9200	9200	0
67	20231124	190300	376301480	9200	9200	9200	9200	0
68	20231124	190200	376301480	9200	9200	9200	9200	0
69	20231124	190100	376301480	9200	9200	9200	9200	0
70	20231124	190000	376301480	9200	9200	9200	9200	0
71	20231124	185900	376301480	9200	9200	9200	9200	0
72	20231124	185800	376301480	9200	9200	9200	9200	0
73	20231124	185700	376301480	9200	9200	9200	9200	0
74	20231124	185600	376301480	9200	9200	9200	9200	0
75	20231124	185500	376301480	9200	9200	9200	9200	0
76	20231124	185400	376301480	9200	9200	9200	9200	0
77	20231124	185300	376301480	9200	9200	9200	9200	0
78	20231124	185200	376301480	9200	9200	9200	9200	0
79	20231124	185100	376301480	9200	9200	9200	9200	0
80	20231124	185000	376301480	9200	9200	9200	9200	0
81	20231124	184900	376301480	9200	9200	9200	9200	0
82	20231124	184800	376301480	9200	9200	9200	9200	0
83	20231124	184700	376301480	9200	9200	9200	9200	0
84	20231124	184600	376301480	9200	9200	9200	9200	0
85	20231124	184500	376301480	9200	9200	9200	9200	0
86	20231124	184400	376301480	9200	9200	9200	9200	0
87	20231124	184300	376301480	9200	9200	9200	9200	0
88	20231124	184200	376301480	9200	9200	9200	9200	0
89	20231124	184100	376301480	9200	9200	9200	9200	0
90	20231124	184000	376301480	9200	9200	9200	9200	0
91	20231124	183900	376301480	9200	9200	9200	9200	0
92	20231124	183800	376301480	9200	9200	9200	9200	1162
93	20231124	183700	376301480	9200	9200	9200	9200	0
94	20231124	183600	376301480	9200	9200	9200	9200	0
95	20231124	183500	376301480	9200	9200	9200	9200	0
96	20231124	183400	376301480	9200	9200	9200	9200	0
97	20231124	183300	376301480	9200	9200	9200	9200	0
98	20231124	183200	376301480	9200	9200	9200	9200	0
99	20231124	183100	376301480	9200	9200	9200	9200	0
100	20231124	183000	376301480	9200	9200	9200	9200	0
101	20231124	182900	376301480	9200	9200	9200	9200	0
102	20231124	182800	376301480	9200	9200	9200	9200	0
103	20231124	182700	376301480	9200	9200	9200	9200	0
104	20231124	182600	376301480	9200	9200	9200	9200	0
105	20231124	182500	376301480	9200	9200	9200	9200	0
106	20231124	182400	376301480	9200	9200	9200	9200	0
107	20231124	182300	376301480	9200	9200	9200	9200	0
108	20231124	182200	376301480	9200	9200	9200	9200	0
109	20231124	182100	376301480	9200	9200	9200	9200	0
110	20231124	182000	376301480	9200	9200	9200	9200	0
111	20231124	181900	376301480	9200	9200	9200	9200	0
112	20231124	181800	376301480	9200	9200	9200	9200	0
113	20231124	181700	376301480	9200	9200	9200	9200	0
114	20231124	181600	376301480	9200	9200	9200	9200	0
115	20231124	181500	376301480	9200	9200	9200	9200	0
116	20231124	181400	376301480	9200	9200	9200	9200	0
117	20231124	181300	376301480	9200	9200	9200	9200	0
118	20231124	181200	376301480	9200	9200	9200	9200	0
119	20231124	181100	376301480	9200	9200	9200	9200	0
120	20231124	181000	376301480	9200	9200	9200	9200	0
121	20231124	180900	376301480	9200	9200	9200	9200	0
122	20231124	180800	376301480	9200	9200	9200	9200	1162
123	20231124	180700	376301480	9200	9200	9200	9200	0
124	20231124	180600	376301480	9200	9200	9200	9200	0
125	20231124	180500	376301480	9200	9200	9200	9200	0
126	20231124	180400	376301480	9200	9200	9200	9200	0
127	20231124	180300	376301480	9200	9200	9200	9200	0
128	20231124	180200	376301480	9200	9200	9200	9200	0
129	20231124	180100	376301480	9200	9200	9200	9200	0
130	20231124	180000	376301480	9200	9200	9200	9200	0
131	20231124	175900	376301480	9200	9200	9200	9200	0
132	20231124	175800	376301480	9200	9200	9200	9200	0
133	20231124	175700	376301480	9200	9200	9200	9200	0
134	20231124	175600	376301480	9200	9200	9200	9200	0
135	20231124	175500	376301480	9200	9200	9200	9200	0
136	20231124	175400	376301480	9200	9200	9200	9200	0
137	20231124	175300	376301480	9200	9200	9200	9200	0
138	20231124	175200	376301480	9200	9200	9200	9200	0
139	20231124	175100	376301480	9200	9200	9200	9200	0
140	20231124	175000	376301480	9200	9200	9200	9200	0
141	20231124	174900	376301480	9200	9200	9200	9200	0
142	20231124	174800	376301480	9200	9200	9200	9200	0
143	20231124	174700	376301480	9200	9200	9200	9200	0
144	20231124	174600	376301480	9200	9200	9200	9200	0
145	20231124	174500	376301480	9200	9200	9200	9200	0
146	20231124	174400	376301480	9200	9200	9200	9200	0
147	20231124	174300	376301480	9200	9200	9200	9200	0
148	20231124	174200	376301480	9200	9200	9200	9200	0
149	20231124	174100	376301480	9200	9200	9200	9200	0
150	20231124	174000	376301480	9200	9200	9200	9200	0
151	20231124	173900	376301480	9200	9200	9200	9200	0
152	20231124	173800	376301480	9200	9200	9200	9200	1162
153	20231124	173700	376301480	9200	9200	9200	9200	0
154	20231124	173600	376301480	9200	9200	9200	9200	0
155	20231124	173500	376301480	9200	9200	9200	9200	0
156	20231124	173400	376301480	9200	9200	9200	9200	0
157	20231124	173300	376301480	9200	9200	9200	9200	0
158	20231124	173200	376301480	9200	9200	9200	9200	0
159	20231124	173100	376301480	9200	9200	9200	9200	0
160	20231124	173000	376301480	9200	9200	9200	9200	0
161	20231124	172900	376301480	9200	9200	9200	9200	0
162	20231124	172800	376301480	9200	9200	9200	9200	0
163	20231124	172700	376301480	9200	9200	9200	9200	0
164	20231124	172600	376301480	9200	9200	9200	9200	0
165	20231124	172500	376301480	9200	9200	9200	9200	0
166	20231124	172400	376301480	9200	9200	9200	9200	0
167	20231124	172300	376301480	9200	9200	9200	9200	0
168	20231124	172200	376301480	9200	9200	9200	9200	0
169	20231124	172100	376301480	9200	9200	9200	9200	0
170	20231124	172000	376301480	9200	9200	9200	9200	0
171	20231124	171900	376301480	9200	9200	9200	9200	0
172	20231124	171800	376301480	9200	9200	9200	9200	0
173	20231124	171700	376301480	9200	9200	9200	9200	0
174	20231124	171600	376301480	9200	9200	9200	9200	0
175	20231124	171500	376301480	9200	9200	9200	9200	0
176	20231124	171400	376301480	9200	9200	9200	9200	0
177	20231124	171300	376301480	9200	9200	9200	9200	0
178	20231124	171200	376301480	9200	9200	9200	9200	0
179	20231124	171100	376301480	9200	9200	9200	9200	0
180	20231124	171000	376301480	9200	9200	9200	9200	0
181	20231124	170900	376301480	9200	9200	9200	9200	0
182	20231124	170800	376301480	9200	9200	9200	9200	1162
183	20231124	170700	376301480	9200	9200	9200	9200	0
184	20231124	170600	376301480	9200	9200	9200	9200	0
185	20231124	170500	376301480	9200	9200	9200	9200	0
186	20231124	170400	376301480	9200	9200	9200	9200	0
187	20231124	170300	376301480	9200	9200	9200	9200	0
188	20231124	170200	376301480	9200	9200	9200	9200	0
189	20231124	170100	376301480	9200	9200	9200	9200	0
190	20231124	170000	376301480	9200	9200	9200	9200	0
191	20231124	165900	376301480	9200	9200	9200	9200	0
192	20231124	165800	376301480	9200	9200	9200	9200	0
193	20231124	165700	376301480	9200	9200	9200	9200	0
194	20231124	165600	376301480	9200	9200	9200	9200	0
195	20231124	165500	376301480	9200	9200	9200	9200	0
196	20231124	165400	376301480	9200	9200	9200	9200	0
197	20231124	165300	376301480	9200	9200	9200	9200	0
198	20231124	165200	376301480	9200	9200	9200	9200	0
199	20231124	165100	376301480	9200	9200	9200	9200	0
200	20231124	165000	376301480	9200	9200	9200	9200	0
201	20231124	164900	376301480	9200	9200	9200	9200	0
202	20231124	164800	376301480	9200	9200	9200	9200	0
203	20231124	164700	376301480	9200	9200	9200	9200	0
204	20231124	164600	376301480	9200	9200	9200	9200	0
205	20231124	164500	376301480	9200	9200	9200	9200	0
206	20231124	164400	376301480	9200	9200	9200	9200	0
207	20231124	164300	376301480	9200	9200	9200	9200	0
208	20231124	164200	376301480	9200	9200	9200	9200	0
209	20231124	164100	376301480	9200	9200	9200	9200	0
210	20231124	164000	376301480	9200	9200	9200	9200	0
211	20231124	163900	376301480	9200	9200	9200	9200	0
212	20231124	163800	376301480	9200	9200	9200	9200	1162
213	20231124	163700	376301480	9200	9200	9200	9200	0
214	20231124	163600	376301480	9200	9200	9200	9200	0
215	20231124	163500	376301480	9200	9200	9200	9200	0
216	20231124	163400	376301480	9200	9200	9200	9200	0
217	20231124	163300	376301480	9200	9200	9200	9200	0
218	20231124	163200	376301480	9200	9200	9200	9200	0
219	20231124	163100	376301480	9200	9200	9200	9200	0
220	20231124	163000	376301480	9200	9200	9200	9200	0
221	20231124	162900	376301480	9200	9200	9200	9200	0
222	20231124	162800	376301480	9200	9200	9200	9200	0
223	20231124	162700	376301480	9200	9200	9200	9200	0
224	20231124	162600	376301480	9200	9200	9200	9200	0
225	20231124	162500	376301480	9200	9200	9200	9200	0
226	20231124	162400	376301480	9200	9200	9200	9200	0
227	20231124	162300	376301480	9200	9200	9200	9200	0
228	20231124	162200	376301480	9200	9200	9200	9200	0
229	20231124	162100	376301480	9200	9200	9200	9200	0
230	20231124	162000	376301480	9200	9200	9200	9200	0
231	20231124	161900	376301480	9200	9200	9200	9200	0
232	20231124	161800	376301480	9200	9200	9200	9200	0
233	20231124	161700	376301480	9200	9200	9200	9200	0
234	20231124	161600	376301480	9200	9200	9200	9200	0
235	20231124	161500	376301480	9200	9200	9200	9200	0
236	20231124	161400	376301480	9200	9200	9200	9200	0
237	20231124	161300	376301480	9200	9200	9200	9200	0
238	20231124	161200	376301480	9200	9200	9200	9200	0
239	20231124	161100	376301480	9200	9200	9200	9200	0
240	20231124	161000	376301480	9200	9200	9200	9200	0
241	20231124	160900	376301480	9200	9200	9200	9200	0
242	20231124	160800	376301480	9200	9200	9200	9200	1162
243	20231124	160700	376301480	9200	9200	9200	9200	0
244	20231124	160600	376301480	9200	9200	9200	9200	0
245	20231124	160500	376301480	9200	9200	9200	9200	0
246	20231124	160400	376301480	9200	9200	9200	9200	0
247	20231124	160300	376301480	9200	9200	9200	9200	0
248	20231124	160200	376301480	9200	9200	9200	9200	0
249	20231124	160100	376301480	9200	9200	9200	9200	0
250	20231124	160000	376301480	9200	9200	9200	9200	0
251	20231124	155900	376301480	9200	9200	9200	9200	0
252	20231124	155800	376301480	9200	9200	9200	9200	0
253	20231124	155700	376301480	9200	9200	9200	9200	0
254	20231124	155600	376301480	9200	9200	9200	9200	0
255	20231124	155500	376301480	9200	9200	9200	9200	0
256	20231124	155400	376301480	9200	9200	9200	9200	0
257	20231124	155300	376301480	9200	9200	9200	9200	0
258	20231124	155200	376301480	9200	9200	9200	9200	0
259	20231124	155100	376301480	9200	9200	9200	9200	0
260	20231124	155000	376301480	9200	9200	9200	9200	0
261	20231124	154900	376301480	9200	9200	9200	9200	0
262	20231124	154800	376301480	9200	9200	9200	9200	0
263	20231124	154700	376301480	9200	9200	9200	9200	0
264	20231124	154600	376301480	9200	9200	9200	9200	0
265	20231124	154500	376301480	9200	9200	9200	9200	0
266	20231124	154400	376301480	9200	9200	9200	9200	0
267	20231124	154300	376301480	9200	9200	9200	9200	0
268	20231124	154200	376301480	9200	9200	9200	9200	0
269	20231124	154100	376301480	9200	9200	9200	9200	0
270	20231124	154000	376301480	9200	9200	9200	9200	0
271	20231124	153900	376301480	9200	9200	9200	9200	0
272	20231124	153800	376301480	9200	9200	9200	9200	1162
273	20231124	153700	376301480	9200	9200	9200	9200	0
274	20231124	153600	376301480	9200	9200	9200	9200	0
275	20231124	153500	376301480	9200	9200	9200	9200	0
276	20231124	153400	376301480	9200	9200	9200	9200	0
277	20231124	153300	376301480	9200	9200	9200	9200	0
278	20231124	153200	376301480	9200	9200	9200	9200	0
279	20231124	153100	376301480	9200	9200	9200	9200	0
280	20231124	153000	376301480	9200	9200	9200	9200	1162
281	20231124	152900	365611080	9170	9170	9170	9170	0
282	20231124	152800	365611080	9170	9170	9170	9170	0
283	20231124	152700	365611080	9170	9170	9170	9170	0
284	20231124	152600	365611080	9170	9170	9170	9170	0
285	20231124	152500	365611080	9170	9170	9170	9170	0
286	20231124	152400	365611080	9170	9170	9170	9170	0
287	20231124	152300	365611080	9170	9170	9170	9170	0
288	20231124	152200	365611080	9170	9170	9170	9170	0
289	20231124	152100	365611080	9170	9170	9170	9170	0
290	20231124	152000	365611080	9170	9170	9170	9170	0
291	20231124	151900	365611080	9170	9160	9170	9160	17
292	20231124	151800	365455240	9170	9150	9170	9150	566
293	20231124	151700	360276160	9150	9150	9150	9140	333
294	20231124	151600	357229450	9180	9140	9180	9140	844
295	20231124	151500	349512870	9180	9180	9180	9180	157
296	20231124	151400	348071610	9140	9160	9160	9140	200
297	20231124	151300	346242370	9140	9150	9150	9140	600
298	20231124	151200	340752620	9150	9180	9180	9150	124
299	20231124	151100	339617170	9180	9180	9180	9180	5
300	20231124	151000	339571270	9150	9150	9150	9150	0
301	20231124	150900	339571270	9150	9150	9150	9150	0
302	20231124	150800	339571270	9150	9180	9180	9150	1832
303	20231124	150700	322798380	9200	9200	9200	9200	0
304	20231124	150600	322798380	9200	9200	9200	9200	10
305	20231124	150500	322706380	9200	9200	9200	9200	0
306	20231124	150400	322706380	9200	9200	9200	9200	0
307	20231124	150300	322706380	9200	9200	9200	9200	0
308	20231124	150200	322706380	9200	9200	9200	9200	10
309	20231124	150100	322614380	9210	9210	9210	9210	6
310	20231124	150000	322559120	9180	9180	9180	9180	4
311	20231124	145900	322522400	9210	9210	9210	9210	360
312	20231124	145800	319206800	9210	9190	9210	9190	1159
313	20231124	145700	308547890	9180	9170	9180	9170	698
314	20231124	145600	302140830	9170	9170	9170	9170	19
315	20231124	145500	301966600	9170	9170	9170	9170	0
316	20231124	145400	301966600	9170	9180	9180	9170	83
317	20231124	145300	301205480	9170	9170	9170	9170	0
318	20231124	145200	301205480	9170	9170	9170	9170	9
319	20231124	145100	301122950	9170	9170	9170	9170	6
320	20231124	145000	301067930	9170	9170	9170	9170	54
321	20231124	144900	300572750	9160	9160	9160	9160	167
322	20231124	144800	299043030	9160	9160	9160	9160	1
323	20231124	144700	299033870	9160	9160	9160	9160	0
324	20231124	144600	299033870	9160	9160	9160	9160	0
325	20231124	144500	299033870	9160	9160	9160	9160	0
326	20231124	144400	299033870	9160	9160	9160	9160	0
327	20231124	144300	299033870	9160	9160	9160	9160	0
328	20231124	144200	299033870	9160	9160	9160	9160	10
329	20231124	144100	298942270	9180	9180	9180	9180	0
330	20231124	144000	298942270	9180	9180	9180	9180	31
331	20231124	143900	298657690	9180	9180	9180	9180	0
332	20231124	143800	298657690	9180	9150	9180	9150	12
333	20231124	143700	298547560	9150	9150	9150	9150	0
334	20231124	143600	298547560	9150	9150	9150	9150	51
335	20231124	143500	298080910	9150	9150	9180	9150	213
336	20231124	143400	296131870	9150	9160	9160	9150	1600
337	20231124	143300	281491280	9160	9160	9160	9160	0
338	20231124	143200	281491280	9160	9170	9170	9160	600
339	20231124	143100	275994250	9180	9170	9180	9170	107
340	20231124	143000	275012060	9170	9180	9180	9170	265
341	20231124	142900	272580010	9170	9170	9170	9170	260
342	20231124	142800	270195810	9180	9180	9180	9180	0
343	20231124	142700	270195810	9180	9180	9180	9180	0
344	20231124	142600	270195810	9180	9180	9180	9180	0
345	20231124	142500	270195810	9180	9180	9180	9180	0
346	20231124	142400	270195810	9180	9180	9180	9180	0
347	20231124	142300	270195810	9180	9180	9180	9180	0
348	20231124	142200	270195810	9180	9180	9180	9180	2
349	20231124	142100	270177450	9180	9180	9180	9180	10
350	20231124	142000	270085650	9180	9180	9180	9180	1
351	20231124	141900	270076470	9180	9180	9180	9180	0
352	20231124	141800	270076470	9180	9180	9180	9180	2
353	20231124	141700	270058110	9180	9180	9180	9180	177
354	20231124	141600	268433250	9180	9180	9180	9180	0
355	20231124	141500	268433250	9180	9180	9180	9180	0
356	20231124	141400	268433250	9180	9180	9180	9180	1
357	20231124	141300	268424070	9180	9180	9180	9180	10
358	20231124	141200	268332270	9180	9180	9180	9180	0
359	20231124	141100	268332270	9180	9180	9180	9180	0
360	20231124	141000	268332270	9180	9180	9180	9180	0
361	20231124	140900	268332270	9180	9180	9180	9180	0
362	20231124	140800	268332270	9180	9160	9180	9160	196
363	20231124	140700	266536690	9160	9160	9160	9160	0
364	20231124	140600	266536690	9160	9170	9180	9160	330
365	20231124	140500	263512570	9170	9160	9170	9160	190
366	20231124	140400	261772150	9160	9160	9160	9160	11
367	20231124	140300	261671390	9160	9160	9160	9160	11
368	20231124	140200	261570630	9160	9160	9160	9160	0
369	20231124	140100	261570630	9160	9160	9160	9160	0
370	20231124	140000	261570630	9160	9160	9160	9160	931
371	20231124	135900	253042670	9170	9170	9170	9170	1
372	20231124	135800	253033500	9170	9170	9170	9170	0
373	20231124	135700	253033500	9170	9170	9170	9170	0
374	20231124	135600	253033500	9170	9170	9170	9170	0
375	20231124	135500	253033500	9170	9170	9170	9170	5
376	20231124	135400	252987650	9170	9170	9170	9170	0
377	20231124	135300	252987650	9170	9170	9170	9170	0
378	20231124	135200	252987650	9170	9170	9170	9160	62
379	20231124	135100	252419710	9170	9170	9170	9170	32
380	20231124	135000	252126270	9170	9170	9170	9170	1
381	20231124	134900	252117100	9170	9170	9170	9170	50
382	20231124	134800	251658600	9170	9180	9180	9170	1378
383	20231124	134700	239015470	9190	9190	9190	9190	0
384	20231124	134600	239015470	9190	9190	9190	9190	2
385	20231124	134500	238997090	9180	9180	9180	9180	0
386	20231124	134400	238997090	9180	9190	9190	9180	100
387	20231124	134300	238078790	9190	9190	9190	9190	20
388	20231124	134200	237894990	9190	9200	9200	9190	7
389	20231124	134100	237830650	9190	9190	9190	9190	0
390	20231124	134000	237830650	9190	9190	9190	9190	100
391	20231124	133900	236911650	9210	9210	9210	9210	0
392	20231124	133800	236911650	9210	9210	9210	9210	0
393	20231124	133700	236911650	9210	9210	9210	9210	0
394	20231124	133600	236911650	9210	9200	9210	9200	336
395	20231124	133500	233817510	9200	9200	9200	9200	358
396	20231124	133400	230523910	9200	9200	9200	9200	63
397	20231124	133300	229944310	9210	9210	9210	9210	0
398	20231124	133200	229944310	9210	9210	9210	9210	0
399	20231124	133100	229944310	9210	9210	9210	9210	10
400	20231124	133000	229852210	9200	9200	9200	9200	2
401	20231124	132900	229833810	9210	9210	9210	9210	3
402	20231124	132800	229806180	9200	9200	9200	9200	91
403	20231124	132700	228968980	9200	9200	9200	9200	0
404	20231124	132600	228968980	9200	9190	9200	9190	22
405	20231124	132500	228766780	9200	9200	9200	9200	60
406	20231124	132400	228214780	9200	9200	9200	9200	110
407	20231124	132300	227202780	9200	9200	9200	9200	0
408	20231124	132200	227202780	9200	9200	9200	9200	10
409	20231124	132100	227110780	9200	9200	9200	9200	20
410	20231124	132000	226926780	9200	9200	9200	9200	0
411	20231124	131900	226926780	9200	9200	9200	9200	0
412	20231124	131800	226926780	9200	9200	9200	9200	0
413	20231124	131700	226926780	9200	9200	9200	9200	0
414	20231124	131600	226926780	9200	9200	9200	9200	0
415	20231124	131500	226926780	9200	9190	9200	9190	64
416	20231124	131400	226338260	9190	9190	9190	9190	0
417	20231124	131300	226338260	9190	9190	9190	9190	0
418	20231124	131200	226338260	9190	9190	9190	9190	0
419	20231124	131100	226338260	9190	9190	9190	9190	0
420	20231124	131000	226338260	9190	9190	9190	9190	0
421	20231124	130900	226338260	9190	9190	9190	9190	0
422	20231124	130800	226338260	9190	9190	9190	9190	23
423	20231124	130700	226126890	9190	9190	9190	9190	0
424	20231124	130600	226126890	9190	9190	9190	9190	0
425	20231124	130500	226126890	9190	9190	9190	9190	237
426	20231124	130400	223948860	9200	9200	9200	9200	0
427	20231124	130300	223948860	9200	9200	9200	9200	0
428	20231124	130200	223948860	9200	9200	9200	9200	1
429	20231124	130100	223939660	9200	9200	9200	9200	0
430	20231124	130000	223939660	9200	9200	9200	9200	0
431	20231124	125900	223939660	9200	9200	9200	9200	0
432	20231124	125800	223939660	9200	9200	9200	9200	1
433	20231124	125700	223930460	9200	9200	9200	9200	0
434	20231124	125600	223930460	9200	9200	9200	9200	0
435	20231124	125500	223930460	9200	9200	9200	9200	0
436	20231124	125400	223930460	9200	9200	9200	9200	27
437	20231124	125300	223682060	9200	9200	9200	9200	2
438	20231124	125200	223663660	9190	9190	9190	9190	100
439	20231124	125100	222744660	9190	9190	9190	9190	200
440	20231124	125000	220906660	9190	9190	9190	9190	0
441	20231124	124900	220906660	9190	9190	9190	9190	0
442	20231124	124800	220906660	9190	9190	9190	9190	0
443	20231124	124700	220906660	9190	9190	9190	9190	0
444	20231124	124600	220906660	9190	9190	9190	9190	100
445	20231124	124500	219987660	9190	9190	9190	9190	0
446	20231124	124400	219987660	9190	9190	9190	9190	0
447	20231124	124300	219987660	9190	9190	9190	9190	48
448	20231124	124200	219546540	9200	9200	9200	9200	0
449	20231124	124100	219546540	9200	9200	9200	9200	0
450	20231124	124000	219546540	9200	9200	9200	9200	0
451	20231124	123900	219546540	9200	9200	9200	9200	2
452	20231124	123800	219528140	9210	9210	9210	9210	0
453	20231124	123700	219528140	9210	9210	9210	9210	0
454	20231124	123600	219528140	9210	9210	9210	9210	1
455	20231124	123500	219518930	9210	9210	9210	9210	1
456	20231124	123400	219509720	9210	9210	9210	9210	0
457	20231124	123300	219509720	9210	9210	9210	9210	0
458	20231124	123200	219509720	9210	9210	9210	9210	0
459	20231124	123100	219509720	9210	9210	9210	9210	1
460	20231124	123000	219500510	9200	9200	9200	9200	600
461	20231124	122900	213980510	9180	9190	9190	9180	211
462	20231124	122800	212042850	9210	9200	9210	9200	337
463	20231124	122700	208939970	9200	9200	9200	9200	0
464	20231124	122600	208939970	9200	9200	9200	9200	0
465	20231124	122500	208939970	9200	9200	9200	9200	0
466	20231124	122400	208939970	9200	9190	9200	9190	323
467	20231124	122300	205971590	9200	9200	9200	9200	0
468	20231124	122200	205971590	9200	9200	9200	9200	0
469	20231124	122100	205971590	9200	9200	9200	9200	0
470	20231124	122000	205971590	9200	9200	9200	9200	11
471	20231124	121900	205870390	9190	9190	9190	9190	0
472	20231124	121800	205870390	9190	9190	9190	9190	0
473	20231124	121700	205870390	9190	9190	9190	9190	0
474	20231124	121600	205870390	9190	9190	9190	9190	0
475	20231124	121500	205870390	9190	9190	9190	9190	0
476	20231124	121400	205870390	9190	9190	9190	9190	0
477	20231124	121300	205870390	9190	9190	9190	9190	0
478	20231124	121200	205870390	9190	9190	9190	9190	2
479	20231124	121100	205852010	9190	9190	9190	9190	100
480	20231124	121000	204933010	9190	9190	9190	9190	0
481	20231124	120900	204933010	9190	9190	9190	9190	0
482	20231124	120800	204933010	9190	9190	9190	9190	0
483	20231124	120700	204933010	9190	9190	9190	9190	1
484	20231124	120600	204923820	9210	9210	9210	9210	0
485	20231124	120500	204923820	9210	9210	9210	9210	0
486	20231124	120400	204923820	9210	9210	9210	9210	0
487	20231124	120300	204923820	9210	9210	9210	9210	0
488	20231124	120200	204923820	9210	9210	9210	9210	0
489	20231124	120100	204923820	9210	9210	9210	9210	7
490	20231124	120000	204859350	9210	9210	9210	9210	0
491	20231124	115900	204859350	9210	9210	9210	9210	2
492	20231124	115800	204840930	9210	9210	9210	9210	6
493	20231124	115700	204785670	9210	9210	9210	9210	3
494	20231124	115600	204758040	9210	9210	9210	9210	0
495	20231124	115500	204758040	9210	9210	9210	9210	0
496	20231124	115400	204758040	9210	9210	9210	9210	301
497	20231124	115300	201985830	9210	9210	9210	9210	0
498	20231124	115200	201985830	9210	9200	9210	9200	200
499	20231124	115100	200145230	9180	9180	9180	9180	0
500	20231124	115000	200145230	9180	9180	9180	9180	1
501	20231124	114900	200136050	9190	9190	9190	9190	10
502	20231124	114800	200044150	9190	9200	9200	9190	6
503	20231124	114700	199988960	9200	9200	9200	9200	0
504	20231124	114600	199988960	9200	9200	9200	9200	1
505	20231124	114500	199979760	9200	9200	9200	9200	0
506	20231124	114400	199979760	9200	9200	9200	9200	0
507	20231124	114300	199979760	9200	9200	9200	9200	204
508	20231124	114200	198102960	9190	9190	9190	9190	0
509	20231124	114100	198102960	9190	9190	9190	9190	0
510	20231124	114000	198102960	9190	9190	9190	9190	0
511	20231124	113900	198102960	9190	9190	9190	9190	0
512	20231124	113800	198102960	9190	9190	9190	9190	301
513	20231124	113700	195336770	9160	9160	9160	9160	0
514	20231124	113600	195336770	9160	9160	9160	9160	0
515	20231124	113500	195336770	9160	9160	9160	9160	0
516	20231124	113400	195336770	9160	9160	9160	9160	0
517	20231124	113300	195336770	9160	9160	9160	9160	0
518	20231124	113200	195336770	9160	9160	9160	9160	0
519	20231124	113100	195336770	9160	9160	9160	9160	0
520	20231124	113000	195336770	9160	9160	9160	9160	1
521	20231124	112900	195327610	9170	9170	9170	9170	0
522	20231124	112800	195327610	9170	9170	9170	9170	0
523	20231124	112700	195327610	9170	9170	9170	9170	0
524	20231124	112600	195327610	9170	9170	9170	9170	0
525	20231124	112500	195327610	9170	9170	9170	9170	0
526	20231124	112400	195327610	9170	9170	9170	9170	31
527	20231124	112300	195043340	9160	9160	9160	9160	0
528	20231124	112200	195043340	9160	9160	9160	9160	0
529	20231124	112100	195043340	9160	9160	9160	9160	0
530	20231124	112000	195043340	9160	9160	9160	9160	0
531	20231124	111900	195043340	9160	9160	9160	9160	0
532	20231124	111800	195043340	9160	9180	9180	9160	505
533	20231124	111700	190409480	9190	9190	9190	9190	0
534	20231124	111600	190409480	9190	9190	9190	9190	0
535	20231124	111500	190409480	9190	9190	9190	9190	0
536	20231124	111400	190409480	9190	9190	9190	9190	150
537	20231124	111300	189030980	9190	9190	9190	9190	128
538	20231124	111200	187854660	9200	9200	9200	9200	50
539	20231124	111100	187394660	9200	9200	9200	9200	9
540	20231124	111000	187311860	9210	9210	9210	9210	0
541	20231124	110900	187311860	9210	9210	9210	9210	0
542	20231124	110800	187311860	9210	9210	9210	9210	0
543	20231124	110700	187311860	9210	9210	9210	9210	1
544	20231124	110600	187302650	9210	9210	9210	9210	86
545	20231124	110500	186510590	9220	9220	9220	9220	0
546	20231124	110400	186510590	9220	9220	9220	9220	0
547	20231124	110300	186510590	9220	9220	9220	9220	0
548	20231124	110200	186510590	9220	9220	9220	9220	0
549	20231124	110100	186510590	9220	9220	9220	9220	2
550	20231124	110000	186492150	9160	9160	9160	9160	0
551	20231124	105900	186492150	9160	9170	9170	9160	200
552	20231124	105800	184658850	9220	9190	9220	9190	6000
553	20231124	105700	129395760	9170	9170	9170	9170	107
554	20231124	105600	128414570	9170	9170	9170	9170	0
555	20231124	105500	128414570	9170	9170	9170	9170	0
556	20231124	105400	128414570	9170	9170	9170	9170	70
557	20231124	105300	127772670	9170	9170	9170	9170	1
558	20231124	105200	127763500	9190	9190	9190	9190	0
559	20231124	105100	127763500	9190	9190	9190	9190	0
560	20231124	105000	127763500	9190	9190	9190	9190	0
561	20231124	104900	127763500	9190	9190	9190	9190	0
562	20231124	104800	127763500	9190	9190	9190	9190	285
563	20231124	104700	125144350	9190	9190	9190	9190	0
564	20231124	104600	125144350	9190	9180	9190	9180	100
565	20231124	104500	124225530	9180	9180	9180	9180	2
566	20231124	104400	124207170	9180	9180	9180	9180	7
567	20231124	104300	124142910	9190	9190	9190	9190	0
568	20231124	104200	124142910	9190	9190	9190	9190	0
569	20231124	104100	124142910	9190	9190	9190	9190	0
570	20231124	104000	124142910	9190	9190	9190	9190	0
571	20231124	103900	124142910	9190	9190	9190	9190	1
572	20231124	103800	124133720	9190	9190	9190	9190	1
573	20231124	103700	124124530	9200	9200	9200	9200	0
574	20231124	103600	124124530	9200	9200	9200	9200	0
575	20231124	103500	124124530	9200	9180	9200	9180	211
576	20231124	103400	122185280	9170	9180	9180	9170	461
577	20231124	103300	117957900	9160	9160	9160	9160	99
578	20231124	103200	117051060	9160	9160	9160	9160	0
579	20231124	103100	117051060	9160	9190	9190	9160	620
580	20231124	103000	111365410	9190	9190	9190	9190	43
581	20231124	102900	110970240	9190	9190	9190	9190	0
582	20231124	102800	110970240	9190	9190	9190	9190	0
583	20231124	102700	110970240	9190	9190	9190	9190	0
584	20231124	102600	110970240	9190	9190	9190	9190	16
585	20231124	102500	110823200	9200	9200	9200	9200	100
586	20231124	102400	109903200	9200	9180	9200	9180	1218
587	20231124	102300	98719620	9180	9180	9180	9180	9
588	20231124	102200	98637000	9180	9180	9180	9180	0
589	20231124	102100	98637000	9180	9180	9180	9180	0
590	20231124	102000	98637000	9180	9180	9180	9180	0
591	20231124	101900	98637000	9180	9180	9180	9180	0
592	20231124	101800	98637000	9180	9180	9180	9180	30
593	20231124	101700	98361600	9180	9180	9180	9180	0
594	20231124	101600	98361600	9180	9180	9180	9180	1
595	20231124	101500	98352420	9170	9170	9170	9170	0
596	20231124	101400	98352420	9170	9150	9170	9150	108
597	20231124	101300	97364200	9160	9160	9160	9160	264
598	20231124	101200	94945960	9170	9170	9170	9170	5
599	20231124	101100	94900110	9180	9180	9180	9180	0
600	20231124	101000	94900110	9180	9160	9180	9160	201
601	20231124	100900	93058930	9160	9160	9160	9160	1
602	20231124	100800	93049770	9160	9160	9160	9160	1
603	20231124	100700	93040610	9160	9160	9160	9160	0
604	20231124	100600	93040610	9160	9160	9160	9160	0
605	20231124	100500	93040610	9160	9160	9160	9160	0
606	20231124	100400	93040610	9160	9160	9160	9160	0
607	20231124	100300	93040610	9160	9160	9160	9160	0
608	20231124	100200	93040610	9160	9160	9160	9160	0
609	20231124	100100	93040610	9160	9160	9160	9160	0
610	20231124	100000	93040610	9160	9160	9160	9160	0
611	20231124	095900	93040610	9160	9160	9160	9160	0
612	20231124	095800	93040610	9160	9160	9160	9160	0
613	20231124	095700	93040610	9160	9170	9170	9160	374
614	20231124	095600	89613350	9180	9180	9180	9180	0
615	20231124	095500	89613350	9180	9180	9180	9180	0
616	20231124	095400	89613350	9180	9180	9180	9180	9
617	20231124	095300	89530730	9180	9180	9180	9180	0
618	20231124	095200	89530730	9180	9180	9190	9180	38
619	20231124	095100	89181620	9190	9180	9190	9180	22
620	20231124	095000	88979650	9160	9160	9160	9160	0
621	20231124	094900	88979650	9160	9170	9170	9160	400
622	20231124	094800	85314670	9170	9170	9170	9170	0
623	20231124	094700	85314670	9170	9170	9170	9170	0
624	20231124	094600	85314670	9170	9170	9170	9170	0
625	20231124	094500	85314670	9170	9170	9170	9170	5
626	20231124	094400	85268820	9160	9170	9170	9160	155
627	20231124	094300	83848820	9170	9170	9170	9170	1
628	20231124	094200	83839650	9200	9180	9200	9180	48
629	20231124	094100	83398440	9180	9180	9180	9180	1
630	20231124	094000	83389260	9180	9190	9190	9180	101
631	20231124	093900	82461080	9190	9190	9190	9190	4
632	20231124	093800	82424320	9170	9170	9170	9170	0
633	20231124	093700	82424320	9170	9170	9170	9170	0
634	20231124	093600	82424320	9170	9180	9180	9170	30
635	20231124	093500	82149210	9170	9160	9170	9150	350
636	20231124	093400	78944520	9170	9170	9170	9170	0
637	20231124	093300	78944520	9170	9190	9190	9170	249
638	20231124	093200	76660790	9190	9180	9190	9170	1029
639	20231124	093100	67218260	9190	9200	9200	9190	194
640	20231124	093000	65435290	9200	9200	9200	9190	85
641	20231124	092900	64653820	9190	9200	9200	9190	661
642	20231124	092800	58579120	9180	9180	9180	9180	579
643	20231124	092700	53263900	9150	9140	9150	9140	110
644	20231124	092600	52257950	9140	9160	9160	9140	606
645	20231124	092500	46714030	9160	9160	9160	9160	0
646	20231124	092400	46714030	9160	9170	9170	9160	1347
647	20231124	092300	34375410	9170	9170	9170	9170	238
648	20231124	092200	32192950	9200	9180	9200	9180	212
649	20231124	092100	30246180	9200	9200	9200	9200	0
650	20231124	092000	30246180	9200	9200	9200	9200	11
651	20231124	091900	30144980	9180	9180	9180	9180	0
652	20231124	091800	30144980	9180	9180	9180	9180	100
653	20231124	091700	29226980	9190	9200	9200	9190	70
654	20231124	091600	28583580	9200	9220	9220	9200	138
655	20231124	091500	27313470	9220	9210	9220	9210	165
656	20231124	091400	25793720	9210	9200	9210	9200	3
657	20231124	091300	25766100	9220	9220	9220	9210	24
658	20231124	091200	25544940	9220	9180	9220	9180	315
659	20231124	091100	22644820	9170	9170	9170	9170	1054
660	20231124	091000	12979640	9170	9170	9170	9170	417
661	20231124	090900	9155750	9170	9170	9170	9170	29
662	20231124	090800	8889820	9170	9170	9170	9170	0
663	20231124	090700	8889820	9170	9170	9170	9170	35
664	20231124	090600	8568870	9190	9190	9190	9190	0
665	20231124	090500	8568870	9190	9190	9190	9190	0
666	20231124	090400	8568870	9190	9190	9190	9190	1
667	20231124	090300	8559680	9190	9190	9190	9160	37
668	20231124	090200	8219770	9160	9180	9180	9160	401
669	20231124	090100	4542610	9160	9160	9160	9160	0
670	20231124	090000	4542610	9160	9180	9180	9160	495