KissMeData/347890/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	205600	362951630	7880	7880	7880	7880	465
3	20231123	205500	362951630	7880	7880	7880	7880	0
4	20231123	205400	362951630	7880	7880	7880	7880	0
5	20231123	205300	362951630	7880	7880	7880	7880	0
6	20231123	205200	362951630	7880	7880	7880	7880	0
7	20231123	205100	362951630	7880	7880	7880	7880	0
8	20231123	205000	362951630	7880	7880	7880	7880	0
9	20231123	204900	362951630	7880	7880	7880	7880	0
10	20231123	204800	362951630	7880	7880	7880	7880	0
11	20231123	204700	362951630	7880	7880	7880	7880	0
12	20231123	204600	362951630	7880	7880	7880	7880	0
13	20231123	204500	362951630	7880	7880	7880	7880	0
14	20231123	204400	362951630	7880	7880	7880	7880	0
15	20231123	204300	362951630	7880	7880	7880	7880	0
16	20231123	204200	362951630	7880	7880	7880	7880	0
17	20231123	204100	362951630	7880	7880	7880	7880	0
18	20231123	204000	362951630	7880	7880	7880	7880	0
19	20231123	203900	362951630	7880	7880	7880	7880	0
20	20231123	203800	362951630	7880	7880	7880	7880	0
21	20231123	203700	362951630	7880	7880	7880	7880	0
22	20231123	203600	362951630	7880	7880	7880	7880	0
23	20231123	203500	362951630	7880	7880	7880	7880	0
24	20231123	203400	362951630	7880	7880	7880	7880	0
25	20231123	203300	362951630	7880	7880	7880	7880	0
26	20231123	203200	362951630	7880	7880	7880	7880	0
27	20231123	203100	362951630	7880	7880	7880	7880	0
28	20231123	203000	362951630	7880	7880	7880	7880	0
29	20231123	202900	362951630	7880	7880	7880	7880	0
30	20231123	202800	362951630	7880	7880	7880	7880	0
31	20231123	202700	362951630	7880	7880	7880	7880	0
32	20231123	202600	362951630	7880	7880	7880	7880	465
33	20231123	202500	362951630	7880	7880	7880	7880	0
34	20231123	202400	362951630	7880	7880	7880	7880	0
35	20231123	202300	362951630	7880	7880	7880	7880	0
36	20231123	202200	362951630	7880	7880	7880	7880	0
37	20231123	202100	362951630	7880	7880	7880	7880	0
38	20231123	202000	362951630	7880	7880	7880	7880	0
39	20231123	201900	362951630	7880	7880	7880	7880	0
40	20231123	201800	362951630	7880	7880	7880	7880	0
41	20231123	201700	362951630	7880	7880	7880	7880	0
42	20231123	201600	362951630	7880	7880	7880	7880	0
43	20231123	201500	362951630	7880	7880	7880	7880	0
44	20231123	201400	362951630	7880	7880	7880	7880	0
45	20231123	201300	362951630	7880	7880	7880	7880	0
46	20231123	201200	362951630	7880	7880	7880	7880	0
47	20231123	201100	362951630	7880	7880	7880	7880	0
48	20231123	201000	362951630	7880	7880	7880	7880	0
49	20231123	200900	362951630	7880	7880	7880	7880	0
50	20231123	200800	362951630	7880	7880	7880	7880	0
51	20231123	200700	362951630	7880	7880	7880	7880	0
52	20231123	200600	362951630	7880	7880	7880	7880	0
53	20231123	200500	362951630	7880	7880	7880	7880	0
54	20231123	200400	362951630	7880	7880	7880	7880	0
55	20231123	200300	362951630	7880	7880	7880	7880	0
56	20231123	200200	362951630	7880	7880	7880	7880	0
57	20231123	200100	362951630	7880	7880	7880	7880	0
58	20231123	200000	362951630	7880	7880	7880	7880	0
59	20231123	195900	362951630	7880	7880	7880	7880	0
60	20231123	195800	362951630	7880	7880	7880	7880	0
61	20231123	195700	362951630	7880	7880	7880	7880	0
62	20231123	195600	362951630	7880	7880	7880	7880	465
63	20231123	195500	362951630	7880	7880	7880	7880	0
64	20231123	195400	362951630	7880	7880	7880	7880	0
65	20231123	195300	362951630	7880	7880	7880	7880	0
66	20231123	195200	362951630	7880	7880	7880	7880	0
67	20231123	195100	362951630	7880	7880	7880	7880	0
68	20231123	195000	362951630	7880	7880	7880	7880	0
69	20231123	194900	362951630	7880	7880	7880	7880	0
70	20231123	194800	362951630	7880	7880	7880	7880	0
71	20231123	194700	362951630	7880	7880	7880	7880	0
72	20231123	194600	362951630	7880	7880	7880	7880	0
73	20231123	194500	362951630	7880	7880	7880	7880	0
74	20231123	194400	362951630	7880	7880	7880	7880	0
75	20231123	194300	362951630	7880	7880	7880	7880	0
76	20231123	194200	362951630	7880	7880	7880	7880	0
77	20231123	194100	362951630	7880	7880	7880	7880	0
78	20231123	194000	362951630	7880	7880	7880	7880	0
79	20231123	193900	362951630	7880	7880	7880	7880	0
80	20231123	193800	362951630	7880	7880	7880	7880	0
81	20231123	193700	362951630	7880	7880	7880	7880	0
82	20231123	193600	362951630	7880	7880	7880	7880	0
83	20231123	193500	362951630	7880	7880	7880	7880	0
84	20231123	193400	362951630	7880	7880	7880	7880	0
85	20231123	193300	362951630	7880	7880	7880	7880	0
86	20231123	193200	362951630	7880	7880	7880	7880	0
87	20231123	193100	362951630	7880	7880	7880	7880	0
88	20231123	193000	362951630	7880	7880	7880	7880	0
89	20231123	192900	362951630	7880	7880	7880	7880	0
90	20231123	192800	362951630	7880	7880	7880	7880	0
91	20231123	192700	362951630	7880	7880	7880	7880	0
92	20231123	192600	362951630	7880	7880	7880	7880	465
93	20231123	192500	362951630	7880	7880	7880	7880	0
94	20231123	192400	362951630	7880	7880	7880	7880	0
95	20231123	192300	362951630	7880	7880	7880	7880	0
96	20231123	192200	362951630	7880	7880	7880	7880	0
97	20231123	192100	362951630	7880	7880	7880	7880	0
98	20231123	192000	362951630	7880	7880	7880	7880	0
99	20231123	191900	362951630	7880	7880	7880	7880	0
100	20231123	191800	362951630	7880	7880	7880	7880	0
101	20231123	191700	362951630	7880	7880	7880	7880	0
102	20231123	191600	362951630	7880	7880	7880	7880	0
103	20231123	191500	362951630	7880	7880	7880	7880	0
104	20231123	191400	362951630	7880	7880	7880	7880	0
105	20231123	191300	362951630	7880	7880	7880	7880	0
106	20231123	191200	362951630	7880	7880	7880	7880	0
107	20231123	191100	362951630	7880	7880	7880	7880	0
108	20231123	191000	362951630	7880	7880	7880	7880	0
109	20231123	190900	362951630	7880	7880	7880	7880	0
110	20231123	190800	362951630	7880	7880	7880	7880	0
111	20231123	190700	362951630	7880	7880	7880	7880	0
112	20231123	190600	362951630	7880	7880	7880	7880	0
113	20231123	190500	362951630	7880	7880	7880	7880	0
114	20231123	190400	362951630	7880	7880	7880	7880	0
115	20231123	190300	362951630	7880	7880	7880	7880	0
116	20231123	190200	362951630	7880	7880	7880	7880	0
117	20231123	190100	362951630	7880	7880	7880	7880	0
118	20231123	190000	362951630	7880	7880	7880	7880	0
119	20231123	185900	362951630	7880	7880	7880	7880	0
120	20231123	185800	362951630	7880	7880	7880	7880	0
121	20231123	185700	362951630	7880	7880	7880	7880	0
122	20231123	185600	362951630	7880	7880	7880	7880	465
123	20231123	185500	362951630	7880	7880	7880	7880	0
124	20231123	185400	362951630	7880	7880	7880	7880	0
125	20231123	185300	362951630	7880	7880	7880	7880	0
126	20231123	185200	362951630	7880	7880	7880	7880	0
127	20231123	185100	362951630	7880	7880	7880	7880	0
128	20231123	185000	362951630	7880	7880	7880	7880	0
129	20231123	184900	362951630	7880	7880	7880	7880	0
130	20231123	184800	362951630	7880	7880	7880	7880	0
131	20231123	184700	362951630	7880	7880	7880	7880	0
132	20231123	184600	362951630	7880	7880	7880	7880	0
133	20231123	184500	362951630	7880	7880	7880	7880	0
134	20231123	184400	362951630	7880	7880	7880	7880	0
135	20231123	184300	362951630	7880	7880	7880	7880	0
136	20231123	184200	362951630	7880	7880	7880	7880	0
137	20231123	184100	362951630	7880	7880	7880	7880	0
138	20231123	184000	362951630	7880	7880	7880	7880	0
139	20231123	183900	362951630	7880	7880	7880	7880	0
140	20231123	183800	362951630	7880	7880	7880	7880	0
141	20231123	183700	362951630	7880	7880	7880	7880	0
142	20231123	183600	362951630	7880	7880	7880	7880	0
143	20231123	183500	362951630	7880	7880	7880	7880	0
144	20231123	183400	362951630	7880	7880	7880	7880	0
145	20231123	183300	362951630	7880	7880	7880	7880	0
146	20231123	183200	362951630	7880	7880	7880	7880	0
147	20231123	183100	362951630	7880	7880	7880	7880	0
148	20231123	183000	362951630	7880	7880	7880	7880	0
149	20231123	182900	362951630	7880	7880	7880	7880	0
150	20231123	182800	362951630	7880	7880	7880	7880	0
151	20231123	182700	362951630	7880	7880	7880	7880	0
152	20231123	182600	362951630	7880	7880	7880	7880	465
153	20231123	182500	362951630	7880	7880	7880	7880	0
154	20231123	182400	362951630	7880	7880	7880	7880	0
155	20231123	182300	362951630	7880	7880	7880	7880	0
156	20231123	182200	362951630	7880	7880	7880	7880	0
157	20231123	182100	362951630	7880	7880	7880	7880	0
158	20231123	182000	362951630	7880	7880	7880	7880	0
159	20231123	181900	362951630	7880	7880	7880	7880	0
160	20231123	181800	362951630	7880	7880	7880	7880	0
161	20231123	181700	362951630	7880	7880	7880	7880	0
162	20231123	181600	362951630	7880	7880	7880	7880	0
163	20231123	181500	362951630	7880	7880	7880	7880	0
164	20231123	181400	362951630	7880	7880	7880	7880	0
165	20231123	181300	362951630	7880	7880	7880	7880	0
166	20231123	181200	362951630	7880	7880	7880	7880	0
167	20231123	181100	362951630	7880	7880	7880	7880	0
168	20231123	181000	362951630	7880	7880	7880	7880	0
169	20231123	180900	362951630	7880	7880	7880	7880	0
170	20231123	180800	362951630	7880	7880	7880	7880	0
171	20231123	180700	362951630	7880	7880	7880	7880	0
172	20231123	180600	362951630	7880	7880	7880	7880	0
173	20231123	180500	362951630	7880	7880	7880	7880	0
174	20231123	180400	362951630	7880	7880	7880	7880	0
175	20231123	180300	362951630	7880	7880	7880	7880	0
176	20231123	180200	362951630	7880	7880	7880	7880	0
177	20231123	180100	362951630	7880	7880	7880	7880	0
178	20231123	180000	362951630	7880	7880	7880	7880	0
179	20231123	175900	362951630	7880	7880	7880	7880	0
180	20231123	175800	362951630	7880	7880	7880	7880	0
181	20231123	175700	362951630	7880	7880	7880	7880	0
182	20231123	175600	362951630	7880	7880	7880	7880	465
183	20231123	175500	362951630	7880	7880	7880	7880	0
184	20231123	175400	362951630	7880	7880	7880	7880	0
185	20231123	175300	362951630	7880	7880	7880	7880	0
186	20231123	175200	362951630	7880	7880	7880	7880	0
187	20231123	175100	362951630	7880	7880	7880	7880	0
188	20231123	175000	362951630	7880	7880	7880	7880	0
189	20231123	174900	362951630	7880	7880	7880	7880	0
190	20231123	174800	362951630	7880	7880	7880	7880	0
191	20231123	174700	362951630	7880	7880	7880	7880	0
192	20231123	174600	362951630	7880	7880	7880	7880	0
193	20231123	174500	362951630	7880	7880	7880	7880	0
194	20231123	174400	362951630	7880	7880	7880	7880	0
195	20231123	174300	362951630	7880	7880	7880	7880	0
196	20231123	174200	362951630	7880	7880	7880	7880	0
197	20231123	174100	362951630	7880	7880	7880	7880	0
198	20231123	174000	362951630	7880	7880	7880	7880	0
199	20231123	173900	362951630	7880	7880	7880	7880	0
200	20231123	173800	362951630	7880	7880	7880	7880	0
201	20231123	173700	362951630	7880	7880	7880	7880	0
202	20231123	173600	362951630	7880	7880	7880	7880	0
203	20231123	173500	362951630	7880	7880	7880	7880	0
204	20231123	173400	362951630	7880	7880	7880	7880	0
205	20231123	173300	362951630	7880	7880	7880	7880	0
206	20231123	173200	362951630	7880	7880	7880	7880	0
207	20231123	173100	362951630	7880	7880	7880	7880	0
208	20231123	173000	362951630	7880	7880	7880	7880	0
209	20231123	172900	362951630	7880	7880	7880	7880	0
210	20231123	172800	362951630	7880	7880	7880	7880	0
211	20231123	172700	362951630	7880	7880	7880	7880	0
212	20231123	172600	362951630	7880	7880	7880	7880	465
213	20231123	172500	362951630	7880	7880	7880	7880	0
214	20231123	172400	362951630	7880	7880	7880	7880	0
215	20231123	172300	362951630	7880	7880	7880	7880	0
216	20231123	172200	362951630	7880	7880	7880	7880	0
217	20231123	172100	362951630	7880	7880	7880	7880	0
218	20231123	172000	362951630	7880	7880	7880	7880	0
219	20231123	171900	362951630	7880	7880	7880	7880	0
220	20231123	171800	362951630	7880	7880	7880	7880	0
221	20231123	171700	362951630	7880	7880	7880	7880	0
222	20231123	171600	362951630	7880	7880	7880	7880	0
223	20231123	171500	362951630	7880	7880	7880	7880	0
224	20231123	171400	362951630	7880	7880	7880	7880	0
225	20231123	171300	362951630	7880	7880	7880	7880	0
226	20231123	171200	362951630	7880	7880	7880	7880	0
227	20231123	171100	362951630	7880	7880	7880	7880	0
228	20231123	171000	362951630	7880	7880	7880	7880	0
229	20231123	170900	362951630	7880	7880	7880	7880	0
230	20231123	170800	362951630	7880	7880	7880	7880	0
231	20231123	170700	362951630	7880	7880	7880	7880	0
232	20231123	170600	362951630	7880	7880	7880	7880	0
233	20231123	170500	362951630	7880	7880	7880	7880	0
234	20231123	170400	362951630	7880	7880	7880	7880	0
235	20231123	170300	362951630	7880	7880	7880	7880	0
236	20231123	170200	362951630	7880	7880	7880	7880	0
237	20231123	170100	362951630	7880	7880	7880	7880	0
238	20231123	170000	362951630	7880	7880	7880	7880	0
239	20231123	165900	362951630	7880	7880	7880	7880	0
240	20231123	165800	362951630	7880	7880	7880	7880	0
241	20231123	165700	362951630	7880	7880	7880	7880	0
242	20231123	165600	362951630	7880	7880	7880	7880	465
243	20231123	165500	362951630	7880	7880	7880	7880	0
244	20231123	165400	362951630	7880	7880	7880	7880	0
245	20231123	165300	362951630	7880	7880	7880	7880	0
246	20231123	165200	362951630	7880	7880	7880	7880	0
247	20231123	165100	362951630	7880	7880	7880	7880	0
248	20231123	165000	362951630	7880	7880	7880	7880	0
249	20231123	164900	362951630	7880	7880	7880	7880	0
250	20231123	164800	362951630	7880	7880	7880	7880	0
251	20231123	164700	362951630	7880	7880	7880	7880	0
252	20231123	164600	362951630	7880	7880	7880	7880	0
253	20231123	164500	362951630	7880	7880	7880	7880	0
254	20231123	164400	362951630	7880	7880	7880	7880	0
255	20231123	164300	362951630	7880	7880	7880	7880	0
256	20231123	164200	362951630	7880	7880	7880	7880	0
257	20231123	164100	362951630	7880	7880	7880	7880	0
258	20231123	164000	362951630	7880	7880	7880	7880	0
259	20231123	163900	362951630	7880	7880	7880	7880	0
260	20231123	163800	362951630	7880	7880	7880	7880	0
261	20231123	163700	362951630	7880	7880	7880	7880	0
262	20231123	163600	362951630	7880	7880	7880	7880	0
263	20231123	163500	362951630	7880	7880	7880	7880	0
264	20231123	163400	362951630	7880	7880	7880	7880	0
265	20231123	163300	362951630	7880	7880	7880	7880	0
266	20231123	163200	362951630	7880	7880	7880	7880	0
267	20231123	163100	362951630	7880	7880	7880	7880	0
268	20231123	163000	362951630	7880	7880	7880	7880	0
269	20231123	162900	362951630	7880	7880	7880	7880	0
270	20231123	162800	362951630	7880	7880	7880	7880	0
271	20231123	162700	362951630	7880	7880	7880	7880	0
272	20231123	162600	362951630	7880	7880	7880	7880	465
273	20231123	162500	362951630	7880	7880	7880	7880	0
274	20231123	162400	362951630	7880	7880	7880	7880	0
275	20231123	162300	362951630	7880	7880	7880	7880	0
276	20231123	162200	362951630	7880	7880	7880	7880	0
277	20231123	162100	362951630	7880	7880	7880	7880	0
278	20231123	162000	362951630	7880	7880	7880	7880	0
279	20231123	161900	362951630	7880	7880	7880	7880	0
280	20231123	161800	362951630	7880	7880	7880	7880	0
281	20231123	161700	362951630	7880	7880	7880	7880	0
282	20231123	161600	362951630	7880	7880	7880	7880	0
283	20231123	161500	362951630	7880	7880	7880	7880	0
284	20231123	161400	362951630	7880	7880	7880	7880	0
285	20231123	161300	362951630	7880	7880	7880	7880	0
286	20231123	161200	362951630	7880	7880	7880	7880	0
287	20231123	161100	362951630	7880	7880	7880	7880	0
288	20231123	161000	362951630	7880	7880	7880	7880	0
289	20231123	160900	362951630	7880	7880	7880	7880	0
290	20231123	160800	362951630	7880	7880	7880	7880	0
291	20231123	160700	362951630	7880	7880	7880	7880	0
292	20231123	160600	362951630	7880	7880	7880	7880	0
293	20231123	160500	362951630	7880	7880	7880	7880	0
294	20231123	160400	362951630	7880	7880	7880	7880	0
295	20231123	160300	362951630	7880	7880	7880	7880	0
296	20231123	160200	362951630	7880	7880	7880	7880	0
297	20231123	160100	362951630	7880	7880	7880	7880	0
298	20231123	160000	362951630	7880	7880	7880	7880	0
299	20231123	155900	362951630	7880	7880	7880	7880	0
300	20231123	155800	362951630	7880	7880	7880	7880	0
301	20231123	155700	362951630	7880	7880	7880	7880	0
302	20231123	155600	362951630	7880	7880	7880	7880	465
303	20231123	155500	362951630	7880	7880	7880	7880	0
304	20231123	155400	362951630	7880	7880	7880	7880	0
305	20231123	155300	362951630	7880	7880	7880	7880	0
306	20231123	155200	362951630	7880	7880	7880	7880	0
307	20231123	155100	362951630	7880	7880	7880	7880	0
308	20231123	155000	362951630	7880	7880	7880	7880	0
309	20231123	154900	362951630	7880	7880	7880	7880	0
310	20231123	154800	362951630	7880	7880	7880	7880	0
311	20231123	154700	362951630	7880	7880	7880	7880	0
312	20231123	154600	362951630	7880	7880	7880	7880	0
313	20231123	154500	362951630	7880	7880	7880	7880	0
314	20231123	154400	362951630	7880	7880	7880	7880	0
315	20231123	154300	362951630	7880	7880	7880	7880	0
316	20231123	154200	362951630	7880	7880	7880	7880	0
317	20231123	154100	362951630	7880	7880	7880	7880	0
318	20231123	154000	362951630	7880	7880	7880	7880	0
319	20231123	153900	362951630	7880	7880	7880	7880	0
320	20231123	153800	362951630	7880	7880	7880	7880	0
321	20231123	153700	362951630	7880	7880	7880	7880	0
322	20231123	153600	362951630	7880	7880	7880	7880	0
323	20231123	153500	362951630	7880	7880	7880	7880	0
324	20231123	153400	362951630	7880	7880	7880	7880	0
325	20231123	153300	362951630	7880	7880	7880	7880	0
326	20231123	153200	362951630	7880	7880	7880	7880	0
327	20231123	153100	362951630	7880	7880	7880	7880	0
328	20231123	153000	362951630	7880	7880	7880	7880	465
329	20231123	152900	359287430	7880	7880	7880	7880	0
330	20231123	152800	359287430	7880	7880	7880	7880	0
331	20231123	152700	359287430	7880	7880	7880	7880	0
332	20231123	152600	359287430	7880	7880	7880	7880	0
333	20231123	152500	359287430	7880	7880	7880	7880	0
334	20231123	152400	359287430	7880	7880	7880	7880	0
335	20231123	152300	359287430	7880	7880	7880	7880	0
336	20231123	152200	359287430	7880	7880	7880	7880	0
337	20231123	152100	359287430	7880	7880	7880	7880	0
338	20231123	152000	359287430	7880	7880	7880	7880	0
339	20231123	151900	359287430	7880	7860	7880	7840	1218
340	20231123	151800	349707050	7890	7880	7890	7840	518
341	20231123	151700	345644870	7880	7880	7880	7870	45
342	20231123	151600	345290330	7880	7870	7880	7870	67
343	20231123	151500	344762730	7870	7870	7870	7870	31
344	20231123	151400	344518760	7870	7860	7870	7860	106
345	20231123	151300	343684560	7860	7860	7860	7860	36
346	20231123	151200	343401600	7860	7860	7860	7860	22
347	20231123	151100	343228680	7860	7860	7870	7860	105
348	20231123	151000	342403350	7860	7860	7860	7860	39
349	20231123	150900	342096810	7860	7860	7860	7860	238
350	20231123	150800	340226130	7860	7860	7870	7860	149
351	20231123	150700	339054970	7850	7860	7860	7850	12
352	20231123	150600	338960750	7860	7860	7870	7860	19
353	20231123	150500	338811390	7860	7860	7860	7860	23
354	20231123	150400	338630610	7850	7850	7860	7850	34
355	20231123	150300	338363490	7860	7860	7870	7860	27
356	20231123	150200	338151230	7860	7860	7870	7850	7
357	20231123	150100	338096210	7830	7860	7860	7830	640
358	20231123	150000	333079410	7860	7840	7860	7840	48
359	20231123	145900	332702520	7850	7850	7850	7850	16
360	20231123	145800	332576920	7860	7860	7860	7850	33
361	20231123	145700	332317740	7850	7870	7870	7850	50
362	20231123	145600	331924740	7870	7870	7870	7850	51
363	20231123	145500	331524010	7870	7870	7870	7870	2
364	20231123	145400	331508270	7860	7860	7860	7860	7
365	20231123	145300	331453250	7860	7850	7870	7820	613
366	20231123	145200	326655880	7840	7850	7850	7830	572
367	20231123	145100	322175770	7850	7840	7850	7840	45
368	20231123	145000	321822740	7850	7860	7860	7840	984
369	20231123	144900	314105160	7840	7850	7850	7840	145
370	20231123	144800	312967910	7850	7850	7850	7850	61
371	20231123	144700	312489060	7850	7850	7850	7850	19
372	20231123	144600	312339910	7850	7850	7850	7840	48
373	20231123	144500	311963350	7840	7850	7850	7820	597
374	20231123	144400	307291550	7870	7870	7870	7850	62
375	20231123	144300	306804480	7840	7840	7890	7830	1668
376	20231123	144200	293713870	7850	7850	7860	7850	18
377	20231123	144100	293572440	7860	7840	7860	7840	38
378	20231123	144000	293273850	7850	7850	7850	7850	17
379	20231123	143900	293140400	7860	7850	7860	7850	17
380	20231123	143800	293006920	7840	7840	7840	7840	89
381	20231123	143700	292309160	7840	7850	7860	7840	216
382	20231123	143600	290614690	7840	7850	7850	7840	121
383	20231123	143500	289665970	7860	7860	7860	7860	16
384	20231123	143400	289540210	7860	7860	7860	7850	45
385	20231123	143300	289186580	7850	7850	7850	7850	51
386	20231123	143200	288786230	7850	7840	7850	7840	43
387	20231123	143100	288448750	7840	7850	7850	7840	61
388	20231123	143000	287970410	7850	7860	7860	7850	53
389	20231123	142900	287553870	7850	7840	7850	7840	148
390	20231123	142800	286392180	7840	7850	7850	7840	181
391	20231123	142700	284971400	7840	7850	7850	7840	95
392	20231123	142600	284226380	7850	7840	7850	7840	25
393	20231123	142500	284030200	7840	7850	7860	7840	207
394	20231123	142400	282406800	7860	7860	7860	7860	10
395	20231123	142300	282328200	7850	7850	7860	7850	17
396	20231123	142200	282194700	7850	7860	7860	7840	537
397	20231123	142100	277984120	7860	7870	7870	7860	31
398	20231123	142000	277740230	7860	7860	7860	7860	28
399	20231123	141900	277520150	7870	7870	7870	7870	29
400	20231123	141800	277291920	7860	7850	7860	7850	14
401	20231123	141700	277181980	7850	7850	7850	7850	20
402	20231123	141600	277024980	7860	7850	7860	7850	15
403	20231123	141500	276907120	7850	7850	7860	7850	52
404	20231123	141400	276498740	7870	7870	7870	7850	115
405	20231123	141300	275593750	7860	7870	7870	7860	59
406	20231123	141200	275129430	7870	7870	7870	7870	0
407	20231123	141100	275129430	7870	7870	7870	7860	32
408	20231123	141000	274877630	7860	7860	7860	7860	25
409	20231123	140900	274681130	7860	7850	7860	7850	17
410	20231123	140800	274547550	7850	7850	7850	7850	31
411	20231123	140700	274304200	7850	7850	7850	7850	20
412	20231123	140600	274147200	7850	7840	7850	7840	69
413	20231123	140500	273606120	7820	7840	7850	7820	753
414	20231123	140400	267699640	7820	7840	7840	7820	30
415	20231123	140300	267464500	7840	7850	7850	7830	281
416	20231123	140200	265261440	7850	7850	7850	7850	31
417	20231123	140100	265018090	7850	7850	7850	7850	28
418	20231123	140000	264798290	7850	7860	7860	7850	37
419	20231123	135900	264507550	7850	7860	7860	7850	16
420	20231123	135800	264381810	7850	7840	7850	7840	66
421	20231123	135700	263864270	7840	7840	7840	7840	79
422	20231123	135600	263244910	7840	7840	7840	7840	96
423	20231123	135500	262492270	7840	7840	7840	7840	20
424	20231123	135400	262335470	7840	7840	7840	7840	35
425	20231123	135300	262061070	7840	7840	7840	7840	78
426	20231123	135200	261449550	7840	7830	7840	7830	66
427	20231123	135100	260932120	7830	7830	7830	7830	60
428	20231123	135000	260462320	7830	7840	7850	7820	1113
429	20231123	134900	251747220	7840	7840	7840	7840	2
430	20231123	134800	251731540	7840	7840	7870	7840	675
431	20231123	134700	246438580	7840	7850	7870	7840	28
432	20231123	134600	246218830	7840	7850	7860	7840	82
433	20231123	134500	245575310	7830	7840	7870	7830	35
434	20231123	134400	245300740	7840	7840	7870	7830	140
435	20231123	134300	244203410	7840	7860	7860	7840	34
436	20231123	134200	243936530	7850	7840	7850	7840	4
437	20231123	134100	243905140	7830	7860	7870	7830	446
438	20231123	134000	240411180	7870	7860	7870	7860	13
439	20231123	133900	240308960	7870	7860	7870	7860	31
440	20231123	133800	240065090	7850	7850	7850	7850	4
441	20231123	133700	240033690	7880	7830	7880	7830	49
442	20231123	133600	239648920	7830	7830	7830	7830	59
443	20231123	133500	239186950	7830	7820	7830	7820	47
444	20231123	133400	238819140	7830	7830	7830	7830	128
445	20231123	133300	237816900	7830	7830	7830	7830	43
446	20231123	133200	237480210	7830	7830	7830	7830	80
447	20231123	133100	236853810	7830	7830	7830	7830	33
448	20231123	133000	236595420	7830	7830	7830	7830	0
449	20231123	132900	236595420	7830	7830	7830	7830	120
450	20231123	132800	235655820	7840	7870	7880	7810	852
451	20231123	132700	228976470	7870	7870	7870	7870	21
452	20231123	132600	228811200	7870	7870	7870	7870	41
453	20231123	132500	228488530	7860	7850	7860	7850	19
454	20231123	132400	228339330	7850	7850	7850	7850	22
455	20231123	132300	228166630	7850	7850	7850	7850	3
456	20231123	132200	228143080	7850	7850	7850	7850	48
457	20231123	132100	227766280	7850	7850	7850	7850	14
458	20231123	132000	227656380	7840	7840	7840	7840	60
459	20231123	131900	227185980	7840	7840	7850	7840	165
460	20231123	131800	225892340	7850	7850	7850	7850	53
461	20231123	131700	225476290	7850	7850	7850	7850	20
462	20231123	131600	225319290	7850	7840	7850	7840	15
463	20231123	131500	225201640	7850	7850	7850	7840	100
464	20231123	131400	224417310	7850	7840	7850	7840	29
465	20231123	131300	224189770	7840	7840	7840	7840	82
466	20231123	131200	223546890	7840	7840	7850	7840	36
467	20231123	131100	223264530	7840	7850	7860	7840	99
468	20231123	131000	222488330	7850	7850	7870	7840	164
469	20231123	130900	221201730	7850	7850	7850	7850	20
470	20231123	130800	221044730	7850	7850	7850	7850	23
471	20231123	130700	220864180	7850	7860	7860	7850	35
472	20231123	130600	220589290	7850	7840	7850	7840	30
473	20231123	130500	220354040	7840	7840	7840	7840	61
474	20231123	130400	219875800	7840	7840	7840	7840	8
475	20231123	130300	219813080	7840	7850	7850	7840	179
476	20231123	130200	218408990	7850	7840	7850	7840	24
477	20231123	130100	218220670	7840	7840	7840	7840	77
478	20231123	130000	217616990	7840	7840	7840	7840	34
479	20231123	125900	217350430	7840	7840	7840	7840	60
480	20231123	125800	216880030	7840	7840	7840	7840	56
481	20231123	125700	216440990	7840	7840	7840	7840	10
482	20231123	125600	216362590	7840	7840	7840	7840	63
483	20231123	125500	215868670	7840	7840	7840	7840	45
484	20231123	125400	215515870	7840	7840	7840	7830	1861
485	20231123	125300	200937100	7850	7860	7860	7840	1711
486	20231123	125200	187520120	7870	7870	7870	7870	0
487	20231123	125100	187520120	7870	7870	7870	7870	48
488	20231123	125000	187142360	7870	7860	7870	7860	19
489	20231123	124900	186992980	7860	7860	7860	7860	14
490	20231123	124800	186882940	7860	7870	7870	7860	28
491	20231123	124700	186662740	7870	7860	7870	7860	36
492	20231123	124600	186379490	7870	7860	7870	7860	34
493	20231123	124500	186111980	7870	7870	7870	7870	4
494	20231123	124400	186080500	7870	7870	7870	7870	40
495	20231123	124300	185765700	7870	7870	7870	7870	21
496	20231123	124200	185600430	7860	7860	7860	7860	0
497	20231123	124100	185600430	7860	7880	7880	7860	528
498	20231123	124000	181449890	7880	7870	7880	7870	37
499	20231123	123900	181158360	7870	7880	7880	7870	47
500	20231123	123800	180788070	7880	7880	7880	7880	4
501	20231123	123700	180756550	7880	7880	7880	7880	21
502	20231123	123600	180591070	7880	7880	7880	7870	48
503	20231123	123500	180212930	7880	7880	7880	7880	6
504	20231123	123400	180165650	7880	7880	7880	7880	40
505	20231123	123300	179850450	7880	7880	7880	7880	4
506	20231123	123200	179818930	7880	7880	7880	7880	20
507	20231123	123100	179661330	7880	7880	7880	7880	43
508	20231123	123000	179322490	7880	7880	7880	7880	120
509	20231123	122900	178376890	7880	7880	7880	7870	44
510	20231123	122800	178030260	7880	7880	7880	7880	5
511	20231123	122700	177990860	7880	7880	7880	7880	43
512	20231123	122600	177652020	7880	7880	7880	7880	4
513	20231123	122500	177620500	7880	7880	7880	7880	17
514	20231123	122400	177486540	7880	7880	7880	7880	63
515	20231123	122300	176990100	7870	7870	7870	7870	31
516	20231123	122200	176746130	7880	7880	7880	7880	25
517	20231123	122100	176549130	7880	7880	7880	7880	41
518	20231123	122000	176226050	7880	7880	7880	7880	0
519	20231123	121900	176226050	7880	7880	7880	7880	25
520	20231123	121800	176029050	7880	7880	7880	7880	23
521	20231123	121700	175847810	7880	7880	7880	7880	41
522	20231123	121600	175524730	7880	7880	7880	7880	23
523	20231123	121500	175343490	7880	7880	7880	7880	22
524	20231123	121400	175170130	7880	7880	7880	7880	59
525	20231123	121300	174705210	7880	7880	7880	7880	117
526	20231123	121200	173783250	7880	7880	7880	7880	73
527	20231123	121100	173208010	7880	7880	7880	7880	20
528	20231123	121000	173050410	7870	7870	7870	7870	38
529	20231123	120900	172751350	7880	7870	7880	7870	7
530	20231123	120800	172696210	7880	7870	7880	7870	44
531	20231123	120700	172349900	7870	7870	7870	7870	48
532	20231123	120600	171972140	7880	7880	7880	7880	20
533	20231123	120500	171814540	7880	7880	7880	7880	44
534	20231123	120400	171467820	7880	7880	7880	7880	0
535	20231123	120300	171467820	7880	7880	7880	7880	2
536	20231123	120200	171452060	7860	7900	7900	7860	767
537	20231123	120100	165416130	7900	7900	7900	7900	10
538	20231123	120000	165337130	7900	7900	7900	7900	48
539	20231123	115900	164957930	7900	7900	7900	7900	0
540	20231123	115800	164957930	7900	7890	7900	7890	63
541	20231123	115700	164460440	7890	7890	7890	7890	1
542	20231123	115600	164452550	7890	7890	7890	7890	0
543	20231123	115500	164452550	7890	7890	7890	7890	44
544	20231123	115400	164105390	7890	7890	7890	7890	19
545	20231123	115300	163955480	7880	7880	7880	7880	24
546	20231123	115200	163766360	7880	7870	7880	7870	110
547	20231123	115100	162899760	7870	7870	7870	7870	53
548	20231123	115000	162482650	7860	7860	7860	7860	261
549	20231123	114900	160431190	7870	7870	7870	7840	510
550	20231123	114800	156432080	7840	7870	7880	7840	1224
551	20231123	114700	146823560	7880	7900	7900	7880	780
552	20231123	114600	140676680	7900	7900	7900	7900	44
553	20231123	114500	140329080	7900	7900	7900	7900	0
554	20231123	114400	140329080	7900	7900	7900	7900	93
555	20231123	114300	139594380	7910	7910	7910	7910	1
556	20231123	114200	139586470	7880	7900	7900	7880	21
557	20231123	114100	139420820	7910	7900	7910	7900	20
558	20231123	114000	139262810	7910	7910	7910	7900	31
559	20231123	113900	139017890	7900	7900	7900	7900	35
560	20231123	113800	138741390	7900	7900	7900	7900	0
561	20231123	113700	138741390	7900	7900	7900	7900	100
562	20231123	113600	137951390	7910	7910	7910	7910	12
563	20231123	113500	137856470	7900	7900	7900	7900	41
564	20231123	113400	137532570	7910	7890	7910	7880	237
565	20231123	113300	135660930	7890	7900	7900	7890	135
566	20231123	113200	134595670	7900	7900	7900	7900	62
567	20231123	113100	134105870	7900	7900	7900	7900	3
568	20231123	113000	134082170	7910	7900	7910	7900	897
569	20231123	112900	126994870	7900	7900	7900	7900	57
570	20231123	112800	126544570	7900	7900	7900	7900	18
571	20231123	112700	126402370	7900	7900	7900	7900	28
572	20231123	112600	126181170	7900	7900	7900	7890	21
573	20231123	112500	126015280	7900	7900	7900	7900	6
574	20231123	112400	125967880	7900	7900	7900	7900	237
575	20231123	112300	124095580	7900	7900	7900	7900	14
576	20231123	112200	123984980	7900	7900	7900	7900	15
577	20231123	112100	123866480	7890	7900	7900	7890	53
578	20231123	112000	123448080	7900	7900	7900	7890	39
579	20231123	111900	123140050	7900	7900	7900	7900	34
580	20231123	111800	122871450	7900	7890	7900	7890	1000
581	20231123	111700	114979190	7890	7890	7890	7890	39
582	20231123	111600	114671480	7890	7890	7890	7890	29
583	20231123	111500	114442670	7890	7890	7890	7890	23
584	20231123	111400	114261200	7890	7890	7890	7890	10
585	20231123	111300	114182300	7890	7890	7890	7880	50
586	20231123	111200	113787810	7890	7890	7890	7890	5
587	20231123	111100	113748360	7880	7880	7880	7880	240
588	20231123	111000	111857160	7880	7880	7880	7870	44
589	20231123	110900	111510570	7880	7880	7880	7880	29
590	20231123	110800	111282050	7880	7880	7880	7880	3
591	20231123	110700	111258410	7880	7880	7880	7880	32
592	20231123	110600	111006250	7880	7880	7880	7880	14
593	20231123	110500	110895930	7880	7880	7880	7880	63
594	20231123	110400	110399490	7880	7880	7880	7880	10
595	20231123	110300	110320690	7880	7870	7880	7870	111
596	20231123	110200	109446120	7870	7870	7870	7870	20
597	20231123	110100	109288720	7880	7870	7880	7870	37
598	20231123	110000	108997510	7880	7870	7880	7870	170
599	20231123	105900	107659050	7870	7870	7870	7860	677
600	20231123	105800	102331140	7870	7860	7870	7860	59
601	20231123	105700	101867260	7870	7870	7870	7870	19
602	20231123	105600	101717730	7860	7860	7860	7860	27
603	20231123	105500	101505510	7860	7850	7870	7840	171
604	20231123	105400	100164190	7860	7860	7860	7850	23
605	20231123	105300	99983480	7860	7850	7860	7850	42
606	20231123	105200	99653720	7850	7850	7850	7850	7
607	20231123	105100	99598770	7860	7850	7860	7840	280
608	20231123	105000	97401300	7850	7850	7860	7850	114
609	20231123	104900	96506220	7850	7850	7850	7850	10
610	20231123	104800	96427720	7850	7850	7850	7850	13
611	20231123	104700	96325670	7840	7850	7850	7840	51
612	20231123	104600	95925690	7870	7820	7870	7820	60
613	20231123	104500	95455560	7820	7820	7820	7820	69
614	20231123	104400	94915980	7840	7840	7850	7840	63
615	20231123	104300	94421980	7830	7850	7860	7830	1041
616	20231123	104200	86265670	7850	7850	7850	7850	59
617	20231123	104100	85802520	7850	7850	7850	7850	41
618	20231123	104000	85480670	7860	7860	7860	7860	17
619	20231123	103900	85347050	7860	7860	7860	7860	16
620	20231123	103800	85221290	7860	7860	7860	7860	47
621	20231123	103700	84851870	7860	7860	7860	7860	21
622	20231123	103600	84686810	7860	7860	7860	7860	19
623	20231123	103500	84537470	7860	7860	7860	7860	33
624	20231123	103400	84278090	7860	7850	7860	7850	104
625	20231123	103300	83461640	7850	7850	7850	7850	12
626	20231123	103200	83367440	7850	7860	7860	7850	25
627	20231123	103100	83171070	7850	7870	7870	7840	1222
628	20231123	103000	73589370	7860	7860	7870	7860	26
629	20231123	102900	73384910	7860	7860	7870	7860	51
630	20231123	102800	72983860	7870	7870	7870	7870	3
631	20231123	102700	72960250	7870	7860	7870	7860	45
632	20231123	102600	72606300	7870	7880	7880	7870	67
633	20231123	102500	72078690	7870	7870	7870	7870	4
634	20231123	102400	72047210	7870	7870	7870	7870	42
635	20231123	102300	71716670	7870	7870	7870	7870	40
636	20231123	102200	71401870	7860	7860	7860	7860	0
637	20231123	102100	71401870	7860	7870	7870	7850	318
638	20231123	102000	68905040	7870	7870	7870	7870	12
639	20231123	101900	68810600	7870	7870	7870	7860	67
640	20231123	101800	68283460	7870	7870	7880	7870	23
641	20231123	101700	68102340	7860	7880	7880	7860	34
642	20231123	101600	67834560	7880	7880	7880	7870	27
643	20231123	101500	67621830	7880	7880	7880	7870	23
644	20231123	101400	67440690	7880	7880	7880	7870	41
645	20231123	101300	67117710	7890	7890	7890	7890	19
646	20231123	101200	66967800	7890	7880	7890	7880	47
647	20231123	101100	66597050	7880	7880	7880	7880	45
648	20231123	101000	66242450	7880	7880	7880	7880	31
649	20231123	100900	65998170	7880	7880	7880	7880	12
650	20231123	100800	65903610	7880	7880	7880	7880	39
651	20231123	100700	65596290	7880	7880	7880	7880	32
652	20231123	100600	65344130	7880	7880	7880	7880	16
653	20231123	100500	65218050	7880	7880	7880	7880	20
654	20231123	100400	65060450	7880	7880	7880	7880	39
655	20231123	100300	64753130	7880	7880	7880	7880	42
656	20231123	100200	64422170	7870	7880	7880	7870	199
657	20231123	100100	62854150	7880	7880	7880	7880	21
658	20231123	100000	62688670	7880	7880	7880	7880	65
659	20231123	095900	62176470	7880	7890	7890	7880	604
660	20231123	095800	57416910	7890	7890	7890	7890	36
661	20231123	095700	57132870	7890	7890	7890	7880	40
662	20231123	095600	56817280	7890	7880	7890	7880	335
663	20231123	095500	54177430	7880	7880	7880	7880	59
664	20231123	095400	53712510	7880	7880	7880	7880	26
665	20231123	095300	53507630	7880	7880	7880	7880	39
666	20231123	095200	53200310	7880	7880	7880	7880	11
667	20231123	095100	53113630	7880	7880	7880	7880	34
668	20231123	095000	52845710	7880	7870	7880	7870	500
669	20231123	094900	48907110	7870	7870	7870	7870	28
670	20231123	094800	48686750	7870	7880	7880	7870	61
671	20231123	094700	48206410	7880	7870	7880	7860	120
672	20231123	094600	47262880	7870	7880	7880	7870	120
673	20231123	094500	46318280	7880	7880	7880	7880	36
674	20231123	094400	46034600	7880	7870	7880	7870	12
675	20231123	094300	45940050	7870	7870	7870	7870	219
676	20231123	094200	44216520	7880	7880	7880	7860	66
677	20231123	094100	43697310	7880	7880	7880	7870	40
678	20231123	094000	43382220	7880	7880	7880	7870	153
679	20231123	093900	42176830	7870	7870	7870	7870	1
680	20231123	093800	42168960	7880	7880	7880	7870	61
681	20231123	093700	41688300	7870	7860	7870	7860	565
682	20231123	093600	37241760	7870	7850	7870	7840	51
683	20231123	093500	36841010	7860	7860	7870	7860	168
684	20231123	093400	35520470	7850	7870	7870	7850	140
685	20231123	093300	34420990	7860	7870	7870	7860	48
686	20231123	093200	34043640	7870	7870	7870	7860	12
687	20231123	093100	33949210	7870	7860	7870	7860	36
688	20231123	093000	33666160	7860	7860	7860	7860	19
689	20231123	092900	33516820	7860	7850	7860	7850	11
690	20231123	092800	33430460	7840	7850	7880	7840	407
691	20231123	092700	30229060	7860	7860	7860	7860	0
692	20231123	092600	30229060	7860	7850	7860	7840	67
693	20231123	092500	29703220	7850	7840	7870	7840	708
694	20231123	092400	24147810	7840	7850	7850	7840	82
695	20231123	092300	23504500	7850	7850	7850	7850	4
696	20231123	092200	23473100	7850	7850	7850	7850	46
697	20231123	092100	23112000	7850	7850	7850	7850	23
698	20231123	092000	22931450	7850	7850	7850	7850	10
699	20231123	091900	22852950	7840	7850	7850	7840	107
700	20231123	091800	22013440	7840	7850	7850	7840	37
701	20231123	091700	21723110	7840	7850	7850	7840	35
702	20231123	091600	21448510	7850	7850	7850	7840	114
703	20231123	091500	20554610	7850	7840	7850	7840	99
704	20231123	091400	19777660	7840	7850	7850	7840	67
705	20231123	091300	19252140	7850	7850	7850	7840	58
706	20231123	091200	18797270	7850	7850	7850	7850	42
707	20231123	091100	18467570	7850	7840	7850	7840	28
708	20231123	091000	18247840	7840	7850	7850	7840	279
709	20231123	090900	16058250	7850	7840	7850	7840	86
710	20231123	090800	15383430	7840	7840	7840	7840	39
711	20231123	090700	15077670	7840	7830	7840	7830	162
712	20231123	090600	13808430	7840	7830	7850	7830	82
713	20231123	090500	13165100	7820	7800	7820	7800	42
714	20231123	090400	12837100	7780	7780	7780	7780	145
715	20231123	090300	11709000	7780	7770	7780	7770	77
716	20231123	090200	11110180	7780	7800	7800	7730	166
717	20231123	090100	9820100	7800	7850	7850	7800	346
718	20231123	090000	7117780	7840	7880	7880	7840	907