KissMeData/246710/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	204600	3534372700	8890	8890	8890	8890	2694
3	20231124	204500	3534372700	8890	8890	8890	8890	0
4	20231124	204400	3534372700	8890	8890	8890	8890	0
5	20231124	204300	3534372700	8890	8890	8890	8890	0
6	20231124	204200	3534372700	8890	8890	8890	8890	0
7	20231124	204100	3534372700	8890	8890	8890	8890	0
8	20231124	204000	3534372700	8890	8890	8890	8890	0
9	20231124	203900	3534372700	8890	8890	8890	8890	0
10	20231124	203800	3534372700	8890	8890	8890	8890	0
11	20231124	203700	3534372700	8890	8890	8890	8890	0
12	20231124	203600	3534372700	8890	8890	8890	8890	0
13	20231124	203500	3534372700	8890	8890	8890	8890	0
14	20231124	203400	3534372700	8890	8890	8890	8890	0
15	20231124	203300	3534372700	8890	8890	8890	8890	0
16	20231124	203200	3534372700	8890	8890	8890	8890	0
17	20231124	203100	3534372700	8890	8890	8890	8890	0
18	20231124	203000	3534372700	8890	8890	8890	8890	0
19	20231124	202900	3534372700	8890	8890	8890	8890	0
20	20231124	202800	3534372700	8890	8890	8890	8890	0
21	20231124	202700	3534372700	8890	8890	8890	8890	0
22	20231124	202600	3534372700	8890	8890	8890	8890	0
23	20231124	202500	3534372700	8890	8890	8890	8890	0
24	20231124	202400	3534372700	8890	8890	8890	8890	0
25	20231124	202300	3534372700	8890	8890	8890	8890	0
26	20231124	202200	3534372700	8890	8890	8890	8890	0
27	20231124	202100	3534372700	8890	8890	8890	8890	0
28	20231124	202000	3534372700	8890	8890	8890	8890	0
29	20231124	201900	3534372700	8890	8890	8890	8890	0
30	20231124	201800	3534372700	8890	8890	8890	8890	0
31	20231124	201700	3534372700	8890	8890	8890	8890	0
32	20231124	201600	3534372700	8890	8890	8890	8890	2694
33	20231124	201500	3534372700	8890	8890	8890	8890	0
34	20231124	201400	3534372700	8890	8890	8890	8890	0
35	20231124	201300	3534372700	8890	8890	8890	8890	0
36	20231124	201200	3534372700	8890	8890	8890	8890	0
37	20231124	201100	3534372700	8890	8890	8890	8890	0
38	20231124	201000	3534372700	8890	8890	8890	8890	0
39	20231124	200900	3534372700	8890	8890	8890	8890	0
40	20231124	200800	3534372700	8890	8890	8890	8890	0
41	20231124	200700	3534372700	8890	8890	8890	8890	0
42	20231124	200600	3534372700	8890	8890	8890	8890	0
43	20231124	200500	3534372700	8890	8890	8890	8890	0
44	20231124	200400	3534372700	8890	8890	8890	8890	0
45	20231124	200300	3534372700	8890	8890	8890	8890	0
46	20231124	200200	3534372700	8890	8890	8890	8890	0
47	20231124	200100	3534372700	8890	8890	8890	8890	0
48	20231124	200000	3534372700	8890	8890	8890	8890	0
49	20231124	195900	3534372700	8890	8890	8890	8890	0
50	20231124	195800	3534372700	8890	8890	8890	8890	0
51	20231124	195700	3534372700	8890	8890	8890	8890	0
52	20231124	195600	3534372700	8890	8890	8890	8890	0
53	20231124	195500	3534372700	8890	8890	8890	8890	0
54	20231124	195400	3534372700	8890	8890	8890	8890	0
55	20231124	195300	3534372700	8890	8890	8890	8890	0
56	20231124	195200	3534372700	8890	8890	8890	8890	0
57	20231124	195100	3534372700	8890	8890	8890	8890	0
58	20231124	195000	3534372700	8890	8890	8890	8890	0
59	20231124	194900	3534372700	8890	8890	8890	8890	0
60	20231124	194800	3534372700	8890	8890	8890	8890	0
61	20231124	194700	3534372700	8890	8890	8890	8890	0
62	20231124	194600	3534372700	8890	8890	8890	8890	2694
63	20231124	194500	3534372700	8890	8890	8890	8890	0
64	20231124	194400	3534372700	8890	8890	8890	8890	0
65	20231124	194300	3534372700	8890	8890	8890	8890	0
66	20231124	194200	3534372700	8890	8890	8890	8890	0
67	20231124	194100	3534372700	8890	8890	8890	8890	0
68	20231124	194000	3534372700	8890	8890	8890	8890	0
69	20231124	193900	3534372700	8890	8890	8890	8890	0
70	20231124	193800	3534372700	8890	8890	8890	8890	0
71	20231124	193700	3534372700	8890	8890	8890	8890	0
72	20231124	193600	3534372700	8890	8890	8890	8890	0
73	20231124	193500	3534372700	8890	8890	8890	8890	0
74	20231124	193400	3534372700	8890	8890	8890	8890	0
75	20231124	193300	3534372700	8890	8890	8890	8890	0
76	20231124	193200	3534372700	8890	8890	8890	8890	0
77	20231124	193100	3534372700	8890	8890	8890	8890	0
78	20231124	193000	3534372700	8890	8890	8890	8890	0
79	20231124	192900	3534372700	8890	8890	8890	8890	0
80	20231124	192800	3534372700	8890	8890	8890	8890	0
81	20231124	192700	3534372700	8890	8890	8890	8890	0
82	20231124	192600	3534372700	8890	8890	8890	8890	0
83	20231124	192500	3534372700	8890	8890	8890	8890	0
84	20231124	192400	3534372700	8890	8890	8890	8890	0
85	20231124	192300	3534372700	8890	8890	8890	8890	0
86	20231124	192200	3534372700	8890	8890	8890	8890	0
87	20231124	192100	3534372700	8890	8890	8890	8890	0
88	20231124	192000	3534372700	8890	8890	8890	8890	0
89	20231124	191900	3534372700	8890	8890	8890	8890	0
90	20231124	191800	3534372700	8890	8890	8890	8890	0
91	20231124	191700	3534372700	8890	8890	8890	8890	0
92	20231124	191600	3534372700	8890	8890	8890	8890	2694
93	20231124	191500	3534372700	8890	8890	8890	8890	0
94	20231124	191400	3534372700	8890	8890	8890	8890	0
95	20231124	191300	3534372700	8890	8890	8890	8890	0
96	20231124	191200	3534372700	8890	8890	8890	8890	0
97	20231124	191100	3534372700	8890	8890	8890	8890	0
98	20231124	191000	3534372700	8890	8890	8890	8890	0
99	20231124	190900	3534372700	8890	8890	8890	8890	0
100	20231124	190800	3534372700	8890	8890	8890	8890	0
101	20231124	190700	3534372700	8890	8890	8890	8890	0
102	20231124	190600	3534372700	8890	8890	8890	8890	0
103	20231124	190500	3534372700	8890	8890	8890	8890	0
104	20231124	190400	3534372700	8890	8890	8890	8890	0
105	20231124	190300	3534372700	8890	8890	8890	8890	0
106	20231124	190200	3534372700	8890	8890	8890	8890	0
107	20231124	190100	3534372700	8890	8890	8890	8890	0
108	20231124	190000	3534372700	8890	8890	8890	8890	0
109	20231124	185900	3534372700	8890	8890	8890	8890	0
110	20231124	185800	3534372700	8890	8890	8890	8890	0
111	20231124	185700	3534372700	8890	8890	8890	8890	0
112	20231124	185600	3534372700	8890	8890	8890	8890	0
113	20231124	185500	3534372700	8890	8890	8890	8890	0
114	20231124	185400	3534372700	8890	8890	8890	8890	0
115	20231124	185300	3534372700	8890	8890	8890	8890	0
116	20231124	185200	3534372700	8890	8890	8890	8890	0
117	20231124	185100	3534372700	8890	8890	8890	8890	0
118	20231124	185000	3534372700	8890	8890	8890	8890	0
119	20231124	184900	3534372700	8890	8890	8890	8890	0
120	20231124	184800	3534372700	8890	8890	8890	8890	0
121	20231124	184700	3534372700	8890	8890	8890	8890	0
122	20231124	184600	3534372700	8890	8890	8890	8890	2694
123	20231124	184500	3534372700	8890	8890	8890	8890	0
124	20231124	184400	3534372700	8890	8890	8890	8890	0
125	20231124	184300	3534372700	8890	8890	8890	8890	0
126	20231124	184200	3534372700	8890	8890	8890	8890	0
127	20231124	184100	3534372700	8890	8890	8890	8890	0
128	20231124	184000	3534372700	8890	8890	8890	8890	0
129	20231124	183900	3534372700	8890	8890	8890	8890	0
130	20231124	183800	3534372700	8890	8890	8890	8890	0
131	20231124	183700	3534372700	8890	8890	8890	8890	0
132	20231124	183600	3534372700	8890	8890	8890	8890	0
133	20231124	183500	3534372700	8890	8890	8890	8890	0
134	20231124	183400	3534372700	8890	8890	8890	8890	0
135	20231124	183300	3534372700	8890	8890	8890	8890	0
136	20231124	183200	3534372700	8890	8890	8890	8890	0
137	20231124	183100	3534372700	8890	8890	8890	8890	0
138	20231124	183000	3534372700	8890	8890	8890	8890	0
139	20231124	182900	3534372700	8890	8890	8890	8890	0
140	20231124	182800	3534372700	8890	8890	8890	8890	0
141	20231124	182700	3534372700	8890	8890	8890	8890	0
142	20231124	182600	3534372700	8890	8890	8890	8890	0
143	20231124	182500	3534372700	8890	8890	8890	8890	0
144	20231124	182400	3534372700	8890	8890	8890	8890	0
145	20231124	182300	3534372700	8890	8890	8890	8890	0
146	20231124	182200	3534372700	8890	8890	8890	8890	0
147	20231124	182100	3534372700	8890	8890	8890	8890	0
148	20231124	182000	3534372700	8890	8890	8890	8890	0
149	20231124	181900	3534372700	8890	8890	8890	8890	0
150	20231124	181800	3534372700	8890	8890	8890	8890	0
151	20231124	181700	3534372700	8890	8890	8890	8890	0
152	20231124	181600	3534372700	8890	8890	8890	8890	2694
153	20231124	181500	3534372700	8890	8890	8890	8890	0
154	20231124	181400	3534372700	8890	8890	8890	8890	0
155	20231124	181300	3534372700	8890	8890	8890	8890	0
156	20231124	181200	3534372700	8890	8890	8890	8890	0
157	20231124	181100	3534372700	8890	8890	8890	8890	0
158	20231124	181000	3534372700	8890	8890	8890	8890	0
159	20231124	180900	3534372700	8890	8890	8890	8890	0
160	20231124	180800	3534372700	8890	8890	8890	8890	0
161	20231124	180700	3534372700	8890	8890	8890	8890	0
162	20231124	180600	3534372700	8890	8890	8890	8890	0
163	20231124	180500	3534372700	8890	8890	8890	8890	0
164	20231124	180400	3534372700	8890	8890	8890	8890	0
165	20231124	180300	3534372700	8890	8890	8890	8890	0
166	20231124	180200	3534372700	8890	8890	8890	8890	0
167	20231124	180100	3534372700	8890	8890	8890	8890	0
168	20231124	180000	3534372700	8890	8890	8890	8890	0
169	20231124	175900	3534372700	8890	8890	8890	8890	0
170	20231124	175800	3534372700	8890	8890	8890	8890	0
171	20231124	175700	3534372700	8890	8890	8890	8890	0
172	20231124	175600	3534372700	8890	8890	8890	8890	0
173	20231124	175500	3534372700	8890	8890	8890	8890	0
174	20231124	175400	3534372700	8890	8890	8890	8890	0
175	20231124	175300	3534372700	8890	8890	8890	8890	0
176	20231124	175200	3534372700	8890	8890	8890	8890	0
177	20231124	175100	3534372700	8890	8890	8890	8890	0
178	20231124	175000	3534372700	8890	8890	8890	8890	0
179	20231124	174900	3534372700	8890	8890	8890	8890	0
180	20231124	174800	3534372700	8890	8890	8890	8890	0
181	20231124	174700	3534372700	8890	8890	8890	8890	0
182	20231124	174600	3534372700	8890	8890	8890	8890	2694
183	20231124	174500	3534372700	8890	8890	8890	8890	0
184	20231124	174400	3534372700	8890	8890	8890	8890	0
185	20231124	174300	3534372700	8890	8890	8890	8890	0
186	20231124	174200	3534372700	8890	8890	8890	8890	0
187	20231124	174100	3534372700	8890	8890	8890	8890	0
188	20231124	174000	3534372700	8890	8890	8890	8890	0
189	20231124	173900	3534372700	8890	8890	8890	8890	0
190	20231124	173800	3534372700	8890	8890	8890	8890	0
191	20231124	173700	3534372700	8890	8890	8890	8890	0
192	20231124	173600	3534372700	8890	8890	8890	8890	0
193	20231124	173500	3534372700	8890	8890	8890	8890	0
194	20231124	173400	3534372700	8890	8890	8890	8890	0
195	20231124	173300	3534372700	8890	8890	8890	8890	0
196	20231124	173200	3534372700	8890	8890	8890	8890	0
197	20231124	173100	3534372700	8890	8890	8890	8890	0
198	20231124	173000	3534372700	8890	8890	8890	8890	0
199	20231124	172900	3534372700	8890	8890	8890	8890	0
200	20231124	172800	3534372700	8890	8890	8890	8890	0
201	20231124	172700	3534372700	8890	8890	8890	8890	0
202	20231124	172600	3534372700	8890	8890	8890	8890	0
203	20231124	172500	3534372700	8890	8890	8890	8890	0
204	20231124	172400	3534372700	8890	8890	8890	8890	0
205	20231124	172300	3534372700	8890	8890	8890	8890	0
206	20231124	172200	3534372700	8890	8890	8890	8890	0
207	20231124	172100	3534372700	8890	8890	8890	8890	0
208	20231124	172000	3534372700	8890	8890	8890	8890	0
209	20231124	171900	3534372700	8890	8890	8890	8890	0
210	20231124	171800	3534372700	8890	8890	8890	8890	0
211	20231124	171700	3534372700	8890	8890	8890	8890	0
212	20231124	171600	3534372700	8890	8890	8890	8890	2694
213	20231124	171500	3534372700	8890	8890	8890	8890	0
214	20231124	171400	3534372700	8890	8890	8890	8890	0
215	20231124	171300	3534372700	8890	8890	8890	8890	0
216	20231124	171200	3534372700	8890	8890	8890	8890	0
217	20231124	171100	3534372700	8890	8890	8890	8890	0
218	20231124	171000	3534372700	8890	8890	8890	8890	0
219	20231124	170900	3534372700	8890	8890	8890	8890	0
220	20231124	170800	3534372700	8890	8890	8890	8890	0
221	20231124	170700	3534372700	8890	8890	8890	8890	0
222	20231124	170600	3534372700	8890	8890	8890	8890	0
223	20231124	170500	3534372700	8890	8890	8890	8890	0
224	20231124	170400	3534372700	8890	8890	8890	8890	0
225	20231124	170300	3534372700	8890	8890	8890	8890	0
226	20231124	170200	3534372700	8890	8890	8890	8890	0
227	20231124	170100	3534372700	8890	8890	8890	8890	0
228	20231124	170000	3534372700	8890	8890	8890	8890	0
229	20231124	165900	3534372700	8890	8890	8890	8890	0
230	20231124	165800	3534372700	8890	8890	8890	8890	0
231	20231124	165700	3534372700	8890	8890	8890	8890	0
232	20231124	165600	3534372700	8890	8890	8890	8890	0
233	20231124	165500	3534372700	8890	8890	8890	8890	0
234	20231124	165400	3534372700	8890	8890	8890	8890	0
235	20231124	165300	3534372700	8890	8890	8890	8890	0
236	20231124	165200	3534372700	8890	8890	8890	8890	0
237	20231124	165100	3534372700	8890	8890	8890	8890	0
238	20231124	165000	3534372700	8890	8890	8890	8890	0
239	20231124	164900	3534372700	8890	8890	8890	8890	0
240	20231124	164800	3534372700	8890	8890	8890	8890	0
241	20231124	164700	3534372700	8890	8890	8890	8890	0
242	20231124	164600	3534372700	8890	8890	8890	8890	2694
243	20231124	164500	3534372700	8890	8890	8890	8890	0
244	20231124	164400	3534372700	8890	8890	8890	8890	0
245	20231124	164300	3534372700	8890	8890	8890	8890	0
246	20231124	164200	3534372700	8890	8890	8890	8890	0
247	20231124	164100	3534372700	8890	8890	8890	8890	0
248	20231124	164000	3534372700	8890	8890	8890	8890	0
249	20231124	163900	3534372700	8890	8890	8890	8890	0
250	20231124	163800	3534372700	8890	8890	8890	8890	0
251	20231124	163700	3534372700	8890	8890	8890	8890	0
252	20231124	163600	3534372700	8890	8890	8890	8890	0
253	20231124	163500	3534372700	8890	8890	8890	8890	0
254	20231124	163400	3534372700	8890	8890	8890	8890	0
255	20231124	163300	3534372700	8890	8890	8890	8890	0
256	20231124	163200	3534372700	8890	8890	8890	8890	0
257	20231124	163100	3534372700	8890	8890	8890	8890	0
258	20231124	163000	3534372700	8890	8890	8890	8890	0
259	20231124	162900	3534372700	8890	8890	8890	8890	0
260	20231124	162800	3534372700	8890	8890	8890	8890	0
261	20231124	162700	3534372700	8890	8890	8890	8890	0
262	20231124	162600	3534372700	8890	8890	8890	8890	0
263	20231124	162500	3534372700	8890	8890	8890	8890	0
264	20231124	162400	3534372700	8890	8890	8890	8890	0
265	20231124	162300	3534372700	8890	8890	8890	8890	0
266	20231124	162200	3534372700	8890	8890	8890	8890	0
267	20231124	162100	3534372700	8890	8890	8890	8890	0
268	20231124	162000	3534372700	8890	8890	8890	8890	0
269	20231124	161900	3534372700	8890	8890	8890	8890	0
270	20231124	161800	3534372700	8890	8890	8890	8890	0
271	20231124	161700	3534372700	8890	8890	8890	8890	0
272	20231124	161600	3534372700	8890	8890	8890	8890	2694
273	20231124	161500	3534372700	8890	8890	8890	8890	0
274	20231124	161400	3534372700	8890	8890	8890	8890	0
275	20231124	161300	3534372700	8890	8890	8890	8890	0
276	20231124	161200	3534372700	8890	8890	8890	8890	0
277	20231124	161100	3534372700	8890	8890	8890	8890	0
278	20231124	161000	3534372700	8890	8890	8890	8890	0
279	20231124	160900	3534372700	8890	8890	8890	8890	0
280	20231124	160800	3534372700	8890	8890	8890	8890	0
281	20231124	160700	3534372700	8890	8890	8890	8890	0
282	20231124	160600	3534372700	8890	8890	8890	8890	0
283	20231124	160500	3534372700	8890	8890	8890	8890	0
284	20231124	160400	3534372700	8890	8890	8890	8890	0
285	20231124	160300	3534372700	8890	8890	8890	8890	0
286	20231124	160200	3534372700	8890	8890	8890	8890	0
287	20231124	160100	3534372700	8890	8890	8890	8890	0
288	20231124	160000	3534372700	8890	8890	8890	8890	0
289	20231124	155900	3534372700	8890	8890	8890	8890	0
290	20231124	155800	3534372700	8890	8890	8890	8890	0
291	20231124	155700	3534372700	8890	8890	8890	8890	0
292	20231124	155600	3534372700	8890	8890	8890	8890	0
293	20231124	155500	3534372700	8890	8890	8890	8890	0
294	20231124	155400	3534372700	8890	8890	8890	8890	0
295	20231124	155300	3534372700	8890	8890	8890	8890	0
296	20231124	155200	3534372700	8890	8890	8890	8890	0
297	20231124	155100	3534372700	8890	8890	8890	8890	0
298	20231124	155000	3534372700	8890	8890	8890	8890	0
299	20231124	154900	3534372700	8890	8890	8890	8890	0
300	20231124	154800	3534372700	8890	8890	8890	8890	0
301	20231124	154700	3534372700	8890	8890	8890	8890	0
302	20231124	154600	3534372700	8890	8890	8890	8890	2694
303	20231124	154500	3534372700	8890	8890	8890	8890	0
304	20231124	154400	3534372700	8890	8890	8890	8890	0
305	20231124	154300	3534372700	8890	8890	8890	8890	0
306	20231124	154200	3534372700	8890	8890	8890	8890	0
307	20231124	154100	3534372700	8890	8890	8890	8890	0
308	20231124	154000	3534372700	8890	8890	8890	8890	0
309	20231124	153900	3534372700	8890	8890	8890	8890	0
310	20231124	153800	3534372700	8890	8890	8890	8890	0
311	20231124	153700	3534372700	8890	8890	8890	8890	0
312	20231124	153600	3534372700	8890	8890	8890	8890	0
313	20231124	153500	3534372700	8890	8890	8890	8890	0
314	20231124	153400	3534372700	8890	8890	8890	8890	0
315	20231124	153300	3534372700	8890	8890	8890	8890	0
316	20231124	153200	3534372700	8890	8890	8890	8890	0
317	20231124	153100	3534372700	8890	8890	8890	8890	0
318	20231124	153000	3534372700	8890	8890	8890	8890	2694
319	20231124	152900	3510423040	8890	8890	8890	8890	0
320	20231124	152800	3510423040	8890	8890	8890	8890	0
321	20231124	152700	3510423040	8890	8890	8890	8890	0
322	20231124	152600	3510423040	8890	8890	8890	8890	0
323	20231124	152500	3510423040	8890	8890	8890	8890	0
324	20231124	152400	3510423040	8890	8890	8890	8890	0
325	20231124	152300	3510423040	8890	8890	8890	8890	0
326	20231124	152200	3510423040	8890	8890	8890	8890	0
327	20231124	152100	3510423040	8890	8890	8890	8890	0
328	20231124	152000	3510423040	8890	8890	8890	8890	0
329	20231124	151900	3510423040	8890	8880	8910	8880	1689
330	20231124	151800	3495398260	8880	8860	8880	8860	119
331	20231124	151700	3494343900	8880	8860	8880	8860	521
332	20231124	151600	3489727620	8860	8880	8880	8860	893
333	20231124	151500	3481806670	8880	8890	8900	8870	777
334	20231124	151400	3474909550	8890	8900	8900	8880	260
335	20231124	151300	3472599140	8890	8890	8890	8880	307
336	20231124	151200	3469872350	8890	8890	8890	8880	238
337	20231124	151100	3467756630	8890	8870	8890	8870	187
338	20231124	151000	3466095220	8870	8870	8870	8860	25
339	20231124	150900	3465873610	8860	8870	8890	8860	121
340	20231124	150800	3464800160	8870	8870	8870	8870	0
341	20231124	150700	3464800160	8870	8880	8890	8870	183
342	20231124	150600	3463173410	8890	8900	8900	8890	206
343	20231124	150500	3461342050	8910	8900	8910	8900	11
344	20231124	150400	3461244140	8900	8890	8900	8890	111
345	20231124	150300	3460256280	8890	8890	8900	8890	110
346	20231124	150200	3459278280	8890	8900	8900	8870	115
347	20231124	150100	3458254850	8900	8880	8900	8880	13
348	20231124	150000	3458139360	8890	8870	8890	8870	174
349	20231124	145900	3456595420	8870	8870	8870	8870	30
350	20231124	145800	3456329320	8890	8870	8890	8870	5
351	20231124	145700	3456284930	8870	8880	8900	8870	23
352	20231124	145600	3456080540	8870	8880	8880	8870	300
353	20231124	145500	3453419520	8900	8900	8900	8900	0
354	20231124	145400	3453419520	8900	8900	8900	8900	0
355	20231124	145300	3453419520	8900	8870	8900	8870	91
356	20231124	145200	3452611930	8870	8870	8900	8870	193
357	20231124	145100	3450899950	8880	8910	8910	8880	1715
358	20231124	145000	3435657350	8910	8910	8910	8910	8
359	20231124	144900	3435586070	8910	8910	8910	8910	9
360	20231124	144800	3435505880	8920	8900	8920	8900	210
361	20231124	144700	3433636680	8900	8900	8900	8900	100
362	20231124	144600	3432746680	8920	8910	8920	8900	358
363	20231124	144500	3429558620	8910	8930	8930	8910	181
364	20231124	144400	3427945710	8920	8930	8930	8920	1002
365	20231124	144300	3419007850	8950	8930	8950	8930	12
366	20231124	144200	3418900570	8940	8940	8940	8940	0
367	20231124	144100	3418900570	8940	8960	8970	8940	89
368	20231124	144000	3418103110	8950	8950	8960	8920	669
369	20231124	143900	3412125000	8920	8920	8950	8920	712
370	20231124	143800	3405769660	8920	8950	8950	8920	70
371	20231124	143700	3405144750	8950	8940	8950	8940	75
372	20231124	143600	3404473820	8940	8930	8940	8920	87
373	20231124	143500	3403696690	8920	8930	8930	8920	11
374	20231124	143400	3403598560	8930	8930	8930	8930	15
375	20231124	143300	3403464610	8940	8940	8940	8940	5
376	20231124	143200	3403419910	8950	8920	8950	8920	99
377	20231124	143100	3402535210	8940	8920	8940	8900	261
378	20231124	143000	3400207930	8940	8940	8940	8940	1
379	20231124	142900	3400198990	8940	8930	8950	8930	240
380	20231124	142800	3398053080	8950	8910	8950	8910	101
381	20231124	142700	3397151090	8900	8900	8900	8900	113
382	20231124	142600	3396145390	8900	8890	8900	8880	66
383	20231124	142500	3395558780	8890	8900	8920	8890	141
384	20231124	142400	3394304940	8900	8920	8920	8900	12
385	20231124	142300	3394198060	8920	8930	8940	8920	144
386	20231124	142200	3392911640	8940	8930	8940	8920	246
387	20231124	142100	3390714190	8930	8920	8930	8910	261
388	20231124	142000	3388384870	8920	8900	8920	8900	824
389	20231124	141900	3381049710	8900	8880	8900	8880	159
390	20231124	141800	3379634900	8900	8890	8900	8890	124
391	20231124	141700	3378531480	8900	8890	8900	8890	141
392	20231124	141600	3377277270	8890	8870	8890	8870	120
393	20231124	141500	3376212620	8860	8880	8890	8860	627
394	20231124	141400	3370656170	8880	8880	8890	8880	120
395	20231124	141300	3369589490	8860	8840	8860	8840	1374
396	20231124	141200	3357441760	8840	8860	8870	8840	559
397	20231124	141100	3352495130	8850	8850	8860	8840	377
398	20231124	141000	3349158690	8850	8850	8850	8840	342
399	20231124	140900	3346132120	8850	8860	8860	8840	836
400	20231124	140800	3338734130	8870	8860	8870	8850	669
401	20231124	140700	3332813060	8860	8870	8870	8860	86
402	20231124	140600	3332050340	8870	8870	8870	8860	535
403	20231124	140500	3327307960	8870	8870	8870	8870	5
404	20231124	140400	3327263610	8860	8860	8860	8860	32
405	20231124	140300	3326980090	8860	8870	8870	8860	962
406	20231124	140200	3318452470	8880	8870	8880	8860	192
407	20231124	140100	3316750290	8870	8850	8870	8850	107
408	20231124	140000	3315801590	8870	8870	8880	8850	2888
409	20231124	135900	3290220740	8880	8880	8880	8880	113
410	20231124	135800	3289217300	8890	8870	8900	8860	2438
411	20231124	135700	3267591700	8870	8880	8910	8870	302
412	20231124	135600	3264909970	8890	8920	8920	8880	1284
413	20231124	135500	3253504310	8900	8890	8900	8890	1629
414	20231124	135400	3239022160	8890	8900	8910	8890	235
415	20231124	135300	3236932290	8910	8900	8930	8900	692
416	20231124	135200	3230773350	8920	8900	8930	8900	730
417	20231124	135100	3224270030	8900	8890	8900	8880	690
418	20231124	135000	3218141200	8900	8900	8900	8880	340
419	20231124	134900	3215119350	8900	8870	8910	8870	924
420	20231124	134800	3206920220	8900	8910	8920	8850	1061
421	20231124	134700	3197513230	8910	8890	8910	8890	96
422	20231124	134600	3196658740	8890	8860	8900	8860	788
423	20231124	134500	3189673730	8860	8890	8900	8830	5975
424	20231124	134400	3136789710	8890	8840	8890	8840	402
425	20231124	134300	3133224050	8840	8890	8890	8840	5839
426	20231124	134200	3081499530	8890	8900	8950	8890	365
427	20231124	134100	3078253540	8900	8940	8950	8900	595
428	20231124	134000	3072955170	8950	8930	8960	8930	835
429	20231124	133900	3065482060	8920	8900	8930	8900	331
430	20231124	133800	3062534320	8890	8870	8920	8870	840
431	20231124	133700	3055076520	8930	8930	8960	8860	4894
432	20231124	133600	3011572540	8930	8970	8970	8930	675
433	20231124	133500	3005532000	8950	8950	8990	8930	187
434	20231124	133400	3003855860	8950	8930	8950	8880	1346
435	20231124	133300	2991869560	8940	8930	8960	8870	6372
436	20231124	133200	2935051660	8930	9000	9000	8890	3124
437	20231124	133100	2907153720	9000	8990	9040	8970	4218
438	20231124	133000	2869237140	8990	9060	9170	8970	8136
439	20231124	132900	2795956010	9000	9140	9150	9000	5838
440	20231124	132800	2743277690	9160	9100	9170	9020	6985
441	20231124	132700	2679869240	9190	9190	9250	9080	5697
442	20231124	132600	2627798530	9250	9260	9270	9080	10248
443	20231124	132500	2533745040	9260	9290	9370	9250	9075
444	20231124	132400	2449494900	9270	9420	9500	9220	24219
445	20231124	132300	2224313580	9420	9800	9800	9370	69045
446	20231124	132200	1558222160	9880	9880	9880	9880	0
447	20231124	132100	1558222160	9880	9400	9880	9390	40255
448	20231124	132000	1168238900	9400	9390	9400	9370	1128
449	20231124	131900	1157652730	9390	9400	9400	9370	76
450	20231124	131800	1156939620	9400	9400	9400	9390	134
451	20231124	131700	1155681020	9400	9390	9400	9380	424
452	20231124	131600	1151701230	9390	9400	9400	9390	144
453	20231124	131500	1150348800	9400	9400	9400	9400	3
454	20231124	131400	1150320600	9400	9400	9400	9400	198
455	20231124	131300	1148459400	9410	9400	9410	9390	453
456	20231124	131200	1144201110	9400	9390	9400	9380	380
457	20231124	131100	1140634520	9400	9400	9400	9390	58
458	20231124	131000	1140089820	9390	9390	9390	9390	4
459	20231124	130900	1140052260	9400	9400	9410	9400	646
460	20231124	130800	1133977980	9400	9380	9400	9380	77
461	20231124	130700	1133255260	9400	9380	9400	9380	62
462	20231124	130600	1132673500	9400	9390	9400	9390	155
463	20231124	130500	1131217800	9400	9400	9400	9400	88
464	20231124	130400	1130390600	9400	9400	9400	9400	20
465	20231124	130300	1130202600	9400	9400	9400	9400	209
466	20231124	130200	1128238000	9400	9380	9400	9380	121
467	20231124	130100	1127100620	9400	9400	9400	9400	261
468	20231124	130000	1124647220	9400	9390	9400	9390	403
469	20231124	125900	1120863010	9400	9400	9410	9400	709
470	20231124	125800	1114198380	9430	9430	9430	9430	0
471	20231124	125700	1114198380	9430	9420	9460	9400	1346
472	20231124	125600	1101527710	9400	9400	9400	9390	762
473	20231124	125500	1094365010	9400	9400	9400	9400	311
474	20231124	125400	1091441610	9400	9400	9400	9390	208
475	20231124	125300	1089486720	9420	9390	9420	9370	1403
476	20231124	125200	1076302750	9400	9400	9400	9390	98
477	20231124	125100	1075381650	9430	9420	9440	9400	573
478	20231124	125000	1069987600	9430	9400	9430	9400	325
479	20231124	124900	1066932570	9440	9400	9450	9390	814
480	20231124	124800	1059283080	9430	9430	9430	9430	0
481	20231124	124700	1059283080	9430	9450	9450	9400	1694
482	20231124	124600	1043344610	9460	9400	9460	9400	618
483	20231124	124500	1037530100	9400	9430	9440	9400	1175
484	20231124	124400	1026478740	9440	9400	9440	9390	607
485	20231124	124300	1020769640	9430	9430	9430	9420	243
486	20231124	124200	1018480200	9400	9430	9430	9400	972
487	20231124	124100	1009343370	9400	9400	9440	9390	2057
488	20231124	124000	990002090	9400	9440	9450	9400	540
489	20231124	123900	984921120	9450	9410	9450	9400	1001
490	20231124	123800	975511570	9450	9450	9450	9450	1
491	20231124	123700	975502120	9400	9450	9450	9400	502
492	20231124	123600	970783220	9450	9450	9450	9450	0
493	20231124	123500	970783220	9450	9400	9450	9400	1040
494	20231124	123400	961005960	9430	9400	9430	9370	911
495	20231124	123300	952444300	9410	9400	9410	9400	182
496	20231124	123200	950733490	9400	9400	9430	9400	537
497	20231124	123100	945685600	9430	9410	9430	9410	33
498	20231124	123000	945375050	9430	9410	9430	9400	59
499	20231124	122900	944820190	9430	9430	9430	9430	0
500	20231124	122800	944820190	9430	9410	9430	9400	13
501	20231124	122700	944697880	9410	9410	9410	9400	9
502	20231124	122600	944613200	9410	9400	9410	9400	252
503	20231124	122500	942244350	9400	9400	9400	9400	29
504	20231124	122400	941971750	9400	9410	9410	9400	14
505	20231124	122300	941840020	9400	9400	9410	9360	467
506	20231124	122200	937461980	9440	9440	9440	9410	37
507	20231124	122100	937113750	9440	9440	9440	9440	5
508	20231124	122000	937066550	9440	9440	9440	9440	0
509	20231124	121900	937066550	9440	9410	9440	9410	403
510	20231124	121800	933272070	9410	9350	9410	9340	324
511	20231124	121700	930245630	9410	9330	9420	9320	238
512	20231124	121600	928022750	9440	9410	9440	9320	523
513	20231124	121500	923139170	9470	9470	9470	9470	0
514	20231124	121400	923139170	9470	9470	9470	9470	50
515	20231124	121300	922665670	9470	9430	9470	9400	84
516	20231124	121200	921872000	9480	9480	9480	9480	5
517	20231124	121100	921824600	9490	9440	9490	9400	310
518	20231124	121000	918900530	9430	9430	9430	9430	1
519	20231124	120900	918891100	9490	9460	9500	9430	34
520	20231124	120800	918569690	9500	9500	9500	9500	30
521	20231124	120700	918284690	9500	9510	9510	9450	85
522	20231124	120600	917479310	9450	9500	9520	9450	165
523	20231124	120500	915915680	9500	9480	9530	9450	935
524	20231124	120400	907048150	9450	9440	9480	9400	436
525	20231124	120300	902922950	9440	9380	9440	9380	2008
526	20231124	120200	884057520	9380	9390	9390	9360	50
527	20231124	120100	883588670	9390	9370	9390	9370	40
528	20231124	120000	883213710	9370	9360	9400	9340	110
529	20231124	115900	882184420	9390	9330	9400	9330	1831
530	20231124	115800	865039130	9350	9380	9380	9330	1062
531	20231124	115700	855112400	9370	9390	9410	9370	808
532	20231124	115600	847521690	9360	9380	9400	9350	285
533	20231124	115500	844854440	9380	9380	9400	9340	677
534	20231124	115400	838519360	9370	9360	9400	9350	284
535	20231124	115300	835858220	9390	9370	9480	9340	1071
536	20231124	115200	825795620	9370	9360	9480	9300	3127
537	20231124	115100	796394220	9360	9310	9380	9300	235
538	20231124	115000	794203960	9310	9310	9380	9300	314
539	20231124	114900	791272780	9310	9310	9370	9300	413
540	20231124	114800	787426100	9310	9370	9380	9310	300
541	20231124	114700	784624660	9300	9390	9390	9300	307
542	20231124	114600	781757650	9390	9380	9390	9310	371
543	20231124	114500	778288320	9310	9380	9400	9300	683
544	20231124	114400	771896540	9340	9350	9400	9340	954
545	20231124	114300	762951840	9360	9370	9370	9340	374
546	20231124	114200	759455870	9370	9530	9530	9340	945
547	20231124	114100	750586110	9410	9470	9590	9410	1715
548	20231124	114000	734342060	9470	9660	9660	9410	2346
549	20231124	113900	712011520	9660	9770	9770	9520	5964
550	20231124	113800	654605870	9700	9800	9800	9630	7925
551	20231124	113700	577677410	9800	9750	9800	9660	8755
552	20231124	113600	492170900	9760	9690	9760	9610	4503
553	20231124	113500	448448140	9700	9630	9700	9530	4852
554	20231124	113400	401699640	9670	9680	9690	9610	807
555	20231124	113300	393898930	9680	9630	9700	9630	1741
556	20231124	113200	377083720	9720	9540	9740	9510	5574
557	20231124	113100	323411310	9550	9510	9550	9450	2403
558	20231124	113000	300499470	9450	9450	9550	9420	4490
559	20231124	112900	257890040	9450	9420	9460	9400	1124
560	20231124	112800	247303920	9460	9360	9460	9360	1663
561	20231124	112700	231651940	9360	9310	9360	9300	198
562	20231124	112600	229801400	9310	9310	9340	9290	188
563	20231124	112500	228052430	9310	9310	9310	9310	112
564	20231124	112400	227009710	9300	9370	9370	9300	353
565	20231124	112300	223717630	9370	9370	9390	9370	555
566	20231124	112200	218512180	9360	9250	9360	9250	2652
567	20231124	112100	193829870	9250	9250	9250	9200	468
568	20231124	112000	189517250	9250	9180	9270	9180	4556
569	20231124	111900	147492850	9180	9150	9180	9150	1444
570	20231124	111800	134248500	9150	9150	9150	9150	0
571	20231124	111700	134248500	9150	9150	9150	9150	1
572	20231124	111600	134239350	9130	9130	9130	9130	0
573	20231124	111500	134239350	9130	9140	9140	9130	389
574	20231124	111400	130687010	9140	9140	9140	9140	312
575	20231124	111300	127835330	9160	9160	9160	9160	0
576	20231124	111200	127835330	9160	9130	9160	9090	251
577	20231124	111100	125550850	9160	9170	9170	9160	79
578	20231124	111000	124827010	9180	9150	9180	9100	704
579	20231124	110900	118372110	9150	9160	9160	9150	32
580	20231124	110800	118079290	9090	9150	9150	9090	508
581	20231124	110700	113455440	9150	9150	9150	9150	3
582	20231124	110600	113427990	9110	9150	9150	9110	450
583	20231124	110500	109322750	9150	9160	9160	9150	363
584	20231124	110400	105999300	9150	9150	9160	9150	186
585	20231124	110300	104297280	9140	9140	9140	9140	0
586	20231124	110200	104297280	9140	9150	9150	9140	214
587	20231124	110100	102339330	9190	9170	9190	9170	146
588	20231124	110000	100998460	9190	9130	9190	9130	1514
589	20231124	105900	87123960	9120	9100	9120	9090	380
590	20231124	105800	83660830	9100	9010	9100	9010	1539
591	20231124	105700	69705560	9010	9010	9010	9010	1
592	20231124	105600	69696550	9010	9000	9010	9000	314
593	20231124	105500	66870540	9020	8960	9020	8960	1008
594	20231124	105400	57806670	8940	8940	8940	8940	0
595	20231124	105300	57806670	8940	8940	8940	8940	12
596	20231124	105200	57699390	8950	8950	8950	8950	0
597	20231124	105100	57699390	8950	8950	8950	8950	110
598	20231124	105000	56714890	8940	8940	8940	8940	0
599	20231124	104900	56714890	8940	8940	8940	8940	0
600	20231124	104800	56714890	8940	8940	8940	8940	1
601	20231124	104700	56705950	8900	8930	8930	8900	950
602	20231124	104600	48245310	8930	8930	8940	8930	876
603	20231124	104500	40419990	8930	8930	8930	8930	400
604	20231124	104400	36847990	8930	8930	8930	8930	0
605	20231124	104300	36847990	8930	8930	8930	8930	0
606	20231124	104200	36847990	8930	8930	8930	8930	0
607	20231124	104100	36847990	8930	8870	8930	8830	527
608	20231124	104000	32185550	8890	8890	8890	8890	0
609	20231124	103900	32185550	8890	8890	8890	8890	1
610	20231124	103800	32176660	8880	8910	8910	8880	173
611	20231124	103700	30639150	8930	8930	8930	8930	0
612	20231124	103600	30639150	8930	8930	8930	8930	14
613	20231124	103500	30514130	8930	8930	8930	8930	10
614	20231124	103400	30424830	8940	8940	8940	8940	0
615	20231124	103300	30424830	8940	8940	8940	8940	0
616	20231124	103200	30424830	8940	8940	8940	8940	1
617	20231124	103100	30415890	8890	8890	8890	8890	25
618	20231124	103000	30193640	8950	8950	8950	8950	0
619	20231124	102900	30193640	8950	8950	8950	8950	0
620	20231124	102800	30193640	8950	8950	8950	8950	30
621	20231124	102700	29925140	8950	8950	8950	8950	0
622	20231124	102600	29925140	8950	8950	8950	8950	1
623	20231124	102500	29916190	8890	8890	8890	8890	1
624	20231124	102400	29907300	8930	8930	8930	8930	0
625	20231124	102300	29907300	8930	8930	8930	8930	0
626	20231124	102200	29907300	8930	8930	8930	8930	0
627	20231124	102100	29907300	8930	8940	8940	8890	5
628	20231124	102000	29862760	8900	8940	8940	8900	110
629	20231124	101900	28883600	8940	8950	8950	8940	25
630	20231124	101800	28659860	8950	8950	8950	8950	0
631	20231124	101700	28659860	8950	8950	8950	8950	74
632	20231124	101600	27997560	8950	8960	8970	8950	270
633	20231124	101500	25575820	8970	8970	8970	8970	0
634	20231124	101400	25575820	8970	8970	8970	8970	0
635	20231124	101300	25575820	8970	8970	8970	8970	0
636	20231124	101200	25575820	8970	8970	8970	8970	0
637	20231124	101100	25575820	8970	8960	8970	8960	298
638	20231124	101000	22902830	8960	8960	8960	8960	0
639	20231124	100900	22902830	8960	8960	8960	8960	1
640	20231124	100800	22893870	8950	8950	8950	8950	23
641	20231124	100700	22688020	8950	8950	8950	8950	1
642	20231124	100600	22679070	8900	8900	8900	8900	2
643	20231124	100500	22661270	8900	8940	8940	8900	500
644	20231124	100400	18207000	8960	8960	8960	8960	1
645	20231124	100300	18198040	8960	8950	8960	8950	5
646	20231124	100200	18153280	8960	8960	8960	8960	2
647	20231124	100100	18135360	8970	8970	8970	8960	7
648	20231124	100000	18072590	8970	8950	8970	8950	9
649	20231124	095900	17991930	8960	8930	8960	8930	28
650	20231124	095800	17741110	8970	8970	8970	8970	0
651	20231124	095700	17741110	8970	8970	8970	8970	0
652	20231124	095600	17741110	8970	8970	8970	8970	0
653	20231124	095500	17741110	8970	8940	8970	8940	51
654	20231124	095400	17284110	8880	8880	8880	8880	0
655	20231124	095300	17284110	8880	8880	8880	8880	87
656	20231124	095200	16511550	8890	8890	8890	8890	0
657	20231124	095100	16511550	8890	8890	8890	8890	0
658	20231124	095000	16511550	8890	8890	8890	8890	13
659	20231124	094900	16395980	8880	8880	8880	8880	138
660	20231124	094800	15170540	8880	8880	8880	8880	0
661	20231124	094700	15170540	8880	8880	8880	8860	34
662	20231124	094600	14868720	8880	8880	8880	8880	0
663	20231124	094500	14868720	8880	8880	8880	8880	60
664	20231124	094400	14335920	8880	8880	8880	8880	0
665	20231124	094300	14335920	8880	8880	8880	8880	1
666	20231124	094200	14327040	8870	8860	8870	8860	11
667	20231124	094100	14229510	8870	8880	8880	8860	116
668	20231124	094000	13199500	8880	8880	8880	8880	0
669	20231124	093900	13199500	8880	8880	8880	8860	115
670	20231124	093800	12178320	8870	8870	8870	8870	3
671	20231124	093700	12151710	8880	8880	8880	8880	105
672	20231124	093600	11219310	8880	8880	8880	8880	0
673	20231124	093500	11219310	8880	8880	8880	8880	3
674	20231124	093400	11192670	8880	8870	8880	8870	3
675	20231124	093300	11166050	8880	8880	8880	8880	5
676	20231124	093200	11121650	8880	8880	8880	8880	0
677	20231124	093100	11121650	8880	8880	8880	8880	2
678	20231124	093000	11103890	8880	8880	8880	8880	0
679	20231124	092900	11103890	8880	8880	8880	8880	3
680	20231124	092800	11077250	8880	8880	8880	8880	2
681	20231124	092700	11059490	8880	8880	8880	8880	0
682	20231124	092600	11059490	8880	8880	8880	8880	0
683	20231124	092500	11059490	8880	8880	8880	8880	0
684	20231124	092400	11059490	8880	8880	8880	8880	10
685	20231124	092300	10970690	8850	8850	8850	8850	10
686	20231124	092200	10882190	8900	8900	8900	8900	0
687	20231124	092100	10882190	8900	8900	8900	8900	0
688	20231124	092000	10882190	8900	8900	8900	8900	0
689	20231124	091900	10882190	8900	8900	8900	8900	0
690	20231124	091800	10882190	8900	8900	8900	8900	0
691	20231124	091700	10882190	8900	8900	8900	8900	0
692	20231124	091600	10882190	8900	8900	8900	8900	0
693	20231124	091500	10882190	8900	8900	8900	8900	22
694	20231124	091400	10686390	8910	8850	8910	8800	131
695	20231124	091300	9531870	8860	8860	8860	8860	0
696	20231124	091200	9531870	8860	8870	8870	8860	13
697	20231124	091100	9416570	8910	8910	8910	8910	0
698	20231124	091000	9416570	8910	8930	8930	8910	43
699	20231124	090900	9032800	8970	8960	8970	8960	1000
700	20231124	090800	62910	8980	8980	8980	8980	0
701	20231124	090700	62910	8980	8980	8980	8980	0
702	20231124	090600	62910	8980	8980	8980	8980	0
703	20231124	090500	62910	8980	8980	8980	8980	0
704	20231124	090400	62910	8980	8980	8980	8980	0
705	20231124	090300	62910	8980	8980	8980	8980	0
706	20231124	090200	62910	8980	8980	8980	8980	0
707	20231124	090100	62910	8980	8980	8980	8980	2
708	20231124	090000	44950	8990	8990	8990	8990	5