KissMeData/347890/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	211100	384077340	7930	7930	7930	7930	701
3	20231124	211000	384077340	7930	7930	7930	7930	0
4	20231124	210900	384077340	7930	7930	7930	7930	0
5	20231124	210800	384077340	7930	7930	7930	7930	0
6	20231124	210700	384077340	7930	7930	7930	7930	0
7	20231124	210600	384077340	7930	7930	7930	7930	0
8	20231124	210500	384077340	7930	7930	7930	7930	0
9	20231124	210400	384077340	7930	7930	7930	7930	0
10	20231124	210300	384077340	7930	7930	7930	7930	0
11	20231124	210200	384077340	7930	7930	7930	7930	0
12	20231124	210100	384077340	7930	7930	7930	7930	0
13	20231124	210000	384077340	7930	7930	7930	7930	0
14	20231124	205900	384077340	7930	7930	7930	7930	0
15	20231124	205800	384077340	7930	7930	7930	7930	0
16	20231124	205700	384077340	7930	7930	7930	7930	0
17	20231124	205600	384077340	7930	7930	7930	7930	0
18	20231124	205500	384077340	7930	7930	7930	7930	0
19	20231124	205400	384077340	7930	7930	7930	7930	0
20	20231124	205300	384077340	7930	7930	7930	7930	0
21	20231124	205200	384077340	7930	7930	7930	7930	0
22	20231124	205100	384077340	7930	7930	7930	7930	0
23	20231124	205000	384077340	7930	7930	7930	7930	0
24	20231124	204900	384077340	7930	7930	7930	7930	0
25	20231124	204800	384077340	7930	7930	7930	7930	0
26	20231124	204700	384077340	7930	7930	7930	7930	0
27	20231124	204600	384077340	7930	7930	7930	7930	0
28	20231124	204500	384077340	7930	7930	7930	7930	0
29	20231124	204400	384077340	7930	7930	7930	7930	0
30	20231124	204300	384077340	7930	7930	7930	7930	0
31	20231124	204200	384077340	7930	7930	7930	7930	0
32	20231124	204100	384077340	7930	7930	7930	7930	701
33	20231124	204000	384077340	7930	7930	7930	7930	0
34	20231124	203900	384077340	7930	7930	7930	7930	0
35	20231124	203800	384077340	7930	7930	7930	7930	0
36	20231124	203700	384077340	7930	7930	7930	7930	0
37	20231124	203600	384077340	7930	7930	7930	7930	0
38	20231124	203500	384077340	7930	7930	7930	7930	0
39	20231124	203400	384077340	7930	7930	7930	7930	0
40	20231124	203300	384077340	7930	7930	7930	7930	0
41	20231124	203200	384077340	7930	7930	7930	7930	0
42	20231124	203100	384077340	7930	7930	7930	7930	0
43	20231124	203000	384077340	7930	7930	7930	7930	0
44	20231124	202900	384077340	7930	7930	7930	7930	0
45	20231124	202800	384077340	7930	7930	7930	7930	0
46	20231124	202700	384077340	7930	7930	7930	7930	0
47	20231124	202600	384077340	7930	7930	7930	7930	0
48	20231124	202500	384077340	7930	7930	7930	7930	0
49	20231124	202400	384077340	7930	7930	7930	7930	0
50	20231124	202300	384077340	7930	7930	7930	7930	0
51	20231124	202200	384077340	7930	7930	7930	7930	0
52	20231124	202100	384077340	7930	7930	7930	7930	0
53	20231124	202000	384077340	7930	7930	7930	7930	0
54	20231124	201900	384077340	7930	7930	7930	7930	0
55	20231124	201800	384077340	7930	7930	7930	7930	0
56	20231124	201700	384077340	7930	7930	7930	7930	0
57	20231124	201600	384077340	7930	7930	7930	7930	0
58	20231124	201500	384077340	7930	7930	7930	7930	0
59	20231124	201400	384077340	7930	7930	7930	7930	0
60	20231124	201300	384077340	7930	7930	7930	7930	0
61	20231124	201200	384077340	7930	7930	7930	7930	0
62	20231124	201100	384077340	7930	7930	7930	7930	701
63	20231124	201000	384077340	7930	7930	7930	7930	0
64	20231124	200900	384077340	7930	7930	7930	7930	0
65	20231124	200800	384077340	7930	7930	7930	7930	0
66	20231124	200700	384077340	7930	7930	7930	7930	0
67	20231124	200600	384077340	7930	7930	7930	7930	0
68	20231124	200500	384077340	7930	7930	7930	7930	0
69	20231124	200400	384077340	7930	7930	7930	7930	0
70	20231124	200300	384077340	7930	7930	7930	7930	0
71	20231124	200200	384077340	7930	7930	7930	7930	0
72	20231124	200100	384077340	7930	7930	7930	7930	0
73	20231124	200000	384077340	7930	7930	7930	7930	0
74	20231124	195900	384077340	7930	7930	7930	7930	0
75	20231124	195800	384077340	7930	7930	7930	7930	0
76	20231124	195700	384077340	7930	7930	7930	7930	0
77	20231124	195600	384077340	7930	7930	7930	7930	0
78	20231124	195500	384077340	7930	7930	7930	7930	0
79	20231124	195400	384077340	7930	7930	7930	7930	0
80	20231124	195300	384077340	7930	7930	7930	7930	0
81	20231124	195200	384077340	7930	7930	7930	7930	0
82	20231124	195100	384077340	7930	7930	7930	7930	0
83	20231124	195000	384077340	7930	7930	7930	7930	0
84	20231124	194900	384077340	7930	7930	7930	7930	0
85	20231124	194800	384077340	7930	7930	7930	7930	0
86	20231124	194700	384077340	7930	7930	7930	7930	0
87	20231124	194600	384077340	7930	7930	7930	7930	0
88	20231124	194500	384077340	7930	7930	7930	7930	0
89	20231124	194400	384077340	7930	7930	7930	7930	0
90	20231124	194300	384077340	7930	7930	7930	7930	0
91	20231124	194200	384077340	7930	7930	7930	7930	0
92	20231124	194100	384077340	7930	7930	7930	7930	701
93	20231124	194000	384077340	7930	7930	7930	7930	0
94	20231124	193900	384077340	7930	7930	7930	7930	0
95	20231124	193800	384077340	7930	7930	7930	7930	0
96	20231124	193700	384077340	7930	7930	7930	7930	0
97	20231124	193600	384077340	7930	7930	7930	7930	0
98	20231124	193500	384077340	7930	7930	7930	7930	0
99	20231124	193400	384077340	7930	7930	7930	7930	0
100	20231124	193300	384077340	7930	7930	7930	7930	0
101	20231124	193200	384077340	7930	7930	7930	7930	0
102	20231124	193100	384077340	7930	7930	7930	7930	0
103	20231124	193000	384077340	7930	7930	7930	7930	0
104	20231124	192900	384077340	7930	7930	7930	7930	0
105	20231124	192800	384077340	7930	7930	7930	7930	0
106	20231124	192700	384077340	7930	7930	7930	7930	0
107	20231124	192600	384077340	7930	7930	7930	7930	0
108	20231124	192500	384077340	7930	7930	7930	7930	0
109	20231124	192400	384077340	7930	7930	7930	7930	0
110	20231124	192300	384077340	7930	7930	7930	7930	0
111	20231124	192200	384077340	7930	7930	7930	7930	0
112	20231124	192100	384077340	7930	7930	7930	7930	0
113	20231124	192000	384077340	7930	7930	7930	7930	0
114	20231124	191900	384077340	7930	7930	7930	7930	0
115	20231124	191800	384077340	7930	7930	7930	7930	0
116	20231124	191700	384077340	7930	7930	7930	7930	0
117	20231124	191600	384077340	7930	7930	7930	7930	0
118	20231124	191500	384077340	7930	7930	7930	7930	0
119	20231124	191400	384077340	7930	7930	7930	7930	0
120	20231124	191300	384077340	7930	7930	7930	7930	0
121	20231124	191200	384077340	7930	7930	7930	7930	0
122	20231124	191100	384077340	7930	7930	7930	7930	701
123	20231124	191000	384077340	7930	7930	7930	7930	0
124	20231124	190900	384077340	7930	7930	7930	7930	0
125	20231124	190800	384077340	7930	7930	7930	7930	0
126	20231124	190700	384077340	7930	7930	7930	7930	0
127	20231124	190600	384077340	7930	7930	7930	7930	0
128	20231124	190500	384077340	7930	7930	7930	7930	0
129	20231124	190400	384077340	7930	7930	7930	7930	0
130	20231124	190300	384077340	7930	7930	7930	7930	0
131	20231124	190200	384077340	7930	7930	7930	7930	0
132	20231124	190100	384077340	7930	7930	7930	7930	0
133	20231124	190000	384077340	7930	7930	7930	7930	0
134	20231124	185900	384077340	7930	7930	7930	7930	0
135	20231124	185800	384077340	7930	7930	7930	7930	0
136	20231124	185700	384077340	7930	7930	7930	7930	0
137	20231124	185600	384077340	7930	7930	7930	7930	0
138	20231124	185500	384077340	7930	7930	7930	7930	0
139	20231124	185400	384077340	7930	7930	7930	7930	0
140	20231124	185300	384077340	7930	7930	7930	7930	0
141	20231124	185200	384077340	7930	7930	7930	7930	0
142	20231124	185100	384077340	7930	7930	7930	7930	0
143	20231124	185000	384077340	7930	7930	7930	7930	0
144	20231124	184900	384077340	7930	7930	7930	7930	0
145	20231124	184800	384077340	7930	7930	7930	7930	0
146	20231124	184700	384077340	7930	7930	7930	7930	0
147	20231124	184600	384077340	7930	7930	7930	7930	0
148	20231124	184500	384077340	7930	7930	7930	7930	0
149	20231124	184400	384077340	7930	7930	7930	7930	0
150	20231124	184300	384077340	7930	7930	7930	7930	0
151	20231124	184200	384077340	7930	7930	7930	7930	0
152	20231124	184100	384077340	7930	7930	7930	7930	701
153	20231124	184000	384077340	7930	7930	7930	7930	0
154	20231124	183900	384077340	7930	7930	7930	7930	0
155	20231124	183800	384077340	7930	7930	7930	7930	0
156	20231124	183700	384077340	7930	7930	7930	7930	0
157	20231124	183600	384077340	7930	7930	7930	7930	0
158	20231124	183500	384077340	7930	7930	7930	7930	0
159	20231124	183400	384077340	7930	7930	7930	7930	0
160	20231124	183300	384077340	7930	7930	7930	7930	0
161	20231124	183200	384077340	7930	7930	7930	7930	0
162	20231124	183100	384077340	7930	7930	7930	7930	0
163	20231124	183000	384077340	7930	7930	7930	7930	0
164	20231124	182900	384077340	7930	7930	7930	7930	0
165	20231124	182800	384077340	7930	7930	7930	7930	0
166	20231124	182700	384077340	7930	7930	7930	7930	0
167	20231124	182600	384077340	7930	7930	7930	7930	0
168	20231124	182500	384077340	7930	7930	7930	7930	0
169	20231124	182400	384077340	7930	7930	7930	7930	0
170	20231124	182300	384077340	7930	7930	7930	7930	0
171	20231124	182200	384077340	7930	7930	7930	7930	0
172	20231124	182100	384077340	7930	7930	7930	7930	0
173	20231124	182000	384077340	7930	7930	7930	7930	0
174	20231124	181900	384077340	7930	7930	7930	7930	0
175	20231124	181800	384077340	7930	7930	7930	7930	0
176	20231124	181700	384077340	7930	7930	7930	7930	0
177	20231124	181600	384077340	7930	7930	7930	7930	0
178	20231124	181500	384077340	7930	7930	7930	7930	0
179	20231124	181400	384077340	7930	7930	7930	7930	0
180	20231124	181300	384077340	7930	7930	7930	7930	0
181	20231124	181200	384077340	7930	7930	7930	7930	0
182	20231124	181100	384077340	7930	7930	7930	7930	701
183	20231124	181000	384077340	7930	7930	7930	7930	0
184	20231124	180900	384077340	7930	7930	7930	7930	0
185	20231124	180800	384077340	7930	7930	7930	7930	0
186	20231124	180700	384077340	7930	7930	7930	7930	0
187	20231124	180600	384077340	7930	7930	7930	7930	0
188	20231124	180500	384077340	7930	7930	7930	7930	0
189	20231124	180400	384077340	7930	7930	7930	7930	0
190	20231124	180300	384077340	7930	7930	7930	7930	0
191	20231124	180200	384077340	7930	7930	7930	7930	0
192	20231124	180100	384077340	7930	7930	7930	7930	0
193	20231124	180000	384077340	7930	7930	7930	7930	0
194	20231124	175900	384077340	7930	7930	7930	7930	0
195	20231124	175800	384077340	7930	7930	7930	7930	0
196	20231124	175700	384077340	7930	7930	7930	7930	0
197	20231124	175600	384077340	7930	7930	7930	7930	0
198	20231124	175500	384077340	7930	7930	7930	7930	0
199	20231124	175400	384077340	7930	7930	7930	7930	0
200	20231124	175300	384077340	7930	7930	7930	7930	0
201	20231124	175200	384077340	7930	7930	7930	7930	0
202	20231124	175100	384077340	7930	7930	7930	7930	0
203	20231124	175000	384077340	7930	7930	7930	7930	0
204	20231124	174900	384077340	7930	7930	7930	7930	0
205	20231124	174800	384077340	7930	7930	7930	7930	0
206	20231124	174700	384077340	7930	7930	7930	7930	0
207	20231124	174600	384077340	7930	7930	7930	7930	0
208	20231124	174500	384077340	7930	7930	7930	7930	0
209	20231124	174400	384077340	7930	7930	7930	7930	0
210	20231124	174300	384077340	7930	7930	7930	7930	0
211	20231124	174200	384077340	7930	7930	7930	7930	0
212	20231124	174100	384077340	7930	7930	7930	7930	701
213	20231124	174000	384077340	7930	7930	7930	7930	0
214	20231124	173900	384077340	7930	7930	7930	7930	0
215	20231124	173800	384077340	7930	7930	7930	7930	0
216	20231124	173700	384077340	7930	7930	7930	7930	0
217	20231124	173600	384077340	7930	7930	7930	7930	0
218	20231124	173500	384077340	7930	7930	7930	7930	0
219	20231124	173400	384077340	7930	7930	7930	7930	0
220	20231124	173300	384077340	7930	7930	7930	7930	0
221	20231124	173200	384077340	7930	7930	7930	7930	0
222	20231124	173100	384077340	7930	7930	7930	7930	0
223	20231124	173000	384077340	7930	7930	7930	7930	0
224	20231124	172900	384077340	7930	7930	7930	7930	0
225	20231124	172800	384077340	7930	7930	7930	7930	0
226	20231124	172700	384077340	7930	7930	7930	7930	0
227	20231124	172600	384077340	7930	7930	7930	7930	0
228	20231124	172500	384077340	7930	7930	7930	7930	0
229	20231124	172400	384077340	7930	7930	7930	7930	0
230	20231124	172300	384077340	7930	7930	7930	7930	0
231	20231124	172200	384077340	7930	7930	7930	7930	0
232	20231124	172100	384077340	7930	7930	7930	7930	0
233	20231124	172000	384077340	7930	7930	7930	7930	0
234	20231124	171900	384077340	7930	7930	7930	7930	0
235	20231124	171800	384077340	7930	7930	7930	7930	0
236	20231124	171700	384077340	7930	7930	7930	7930	0
237	20231124	171600	384077340	7930	7930	7930	7930	0
238	20231124	171500	384077340	7930	7930	7930	7930	0
239	20231124	171400	384077340	7930	7930	7930	7930	0
240	20231124	171300	384077340	7930	7930	7930	7930	0
241	20231124	171200	384077340	7930	7930	7930	7930	0
242	20231124	171100	384077340	7930	7930	7930	7930	701
243	20231124	171000	384077340	7930	7930	7930	7930	0
244	20231124	170900	384077340	7930	7930	7930	7930	0
245	20231124	170800	384077340	7930	7930	7930	7930	0
246	20231124	170700	384077340	7930	7930	7930	7930	0
247	20231124	170600	384077340	7930	7930	7930	7930	0
248	20231124	170500	384077340	7930	7930	7930	7930	0
249	20231124	170400	384077340	7930	7930	7930	7930	0
250	20231124	170300	384077340	7930	7930	7930	7930	0
251	20231124	170200	384077340	7930	7930	7930	7930	0
252	20231124	170100	384077340	7930	7930	7930	7930	0
253	20231124	170000	384077340	7930	7930	7930	7930	0
254	20231124	165900	384077340	7930	7930	7930	7930	0
255	20231124	165800	384077340	7930	7930	7930	7930	0
256	20231124	165700	384077340	7930	7930	7930	7930	0
257	20231124	165600	384077340	7930	7930	7930	7930	0
258	20231124	165500	384077340	7930	7930	7930	7930	0
259	20231124	165400	384077340	7930	7930	7930	7930	0
260	20231124	165300	384077340	7930	7930	7930	7930	0
261	20231124	165200	384077340	7930	7930	7930	7930	0
262	20231124	165100	384077340	7930	7930	7930	7930	0
263	20231124	165000	384077340	7930	7930	7930	7930	0
264	20231124	164900	384077340	7930	7930	7930	7930	0
265	20231124	164800	384077340	7930	7930	7930	7930	0
266	20231124	164700	384077340	7930	7930	7930	7930	0
267	20231124	164600	384077340	7930	7930	7930	7930	0
268	20231124	164500	384077340	7930	7930	7930	7930	0
269	20231124	164400	384077340	7930	7930	7930	7930	0
270	20231124	164300	384077340	7930	7930	7930	7930	0
271	20231124	164200	384077340	7930	7930	7930	7930	0
272	20231124	164100	384077340	7930	7930	7930	7930	701
273	20231124	164000	384077340	7930	7930	7930	7930	0
274	20231124	163900	384077340	7930	7930	7930	7930	0
275	20231124	163800	384077340	7930	7930	7930	7930	0
276	20231124	163700	384077340	7930	7930	7930	7930	0
277	20231124	163600	384077340	7930	7930	7930	7930	0
278	20231124	163500	384077340	7930	7930	7930	7930	0
279	20231124	163400	384077340	7930	7930	7930	7930	0
280	20231124	163300	384077340	7930	7930	7930	7930	0
281	20231124	163200	384077340	7930	7930	7930	7930	0
282	20231124	163100	384077340	7930	7930	7930	7930	0
283	20231124	163000	384077340	7930	7930	7930	7930	0
284	20231124	162900	384077340	7930	7930	7930	7930	0
285	20231124	162800	384077340	7930	7930	7930	7930	0
286	20231124	162700	384077340	7930	7930	7930	7930	0
287	20231124	162600	384077340	7930	7930	7930	7930	0
288	20231124	162500	384077340	7930	7930	7930	7930	0
289	20231124	162400	384077340	7930	7930	7930	7930	0
290	20231124	162300	384077340	7930	7930	7930	7930	0
291	20231124	162200	384077340	7930	7930	7930	7930	0
292	20231124	162100	384077340	7930	7930	7930	7930	0
293	20231124	162000	384077340	7930	7930	7930	7930	0
294	20231124	161900	384077340	7930	7930	7930	7930	0
295	20231124	161800	384077340	7930	7930	7930	7930	0
296	20231124	161700	384077340	7930	7930	7930	7930	0
297	20231124	161600	384077340	7930	7930	7930	7930	0
298	20231124	161500	384077340	7930	7930	7930	7930	0
299	20231124	161400	384077340	7930	7930	7930	7930	0
300	20231124	161300	384077340	7930	7930	7930	7930	0
301	20231124	161200	384077340	7930	7930	7930	7930	0
302	20231124	161100	384077340	7930	7930	7930	7930	701
303	20231124	161000	384077340	7930	7930	7930	7930	0
304	20231124	160900	384077340	7930	7930	7930	7930	0
305	20231124	160800	384077340	7930	7930	7930	7930	0
306	20231124	160700	384077340	7930	7930	7930	7930	0
307	20231124	160600	384077340	7930	7930	7930	7930	0
308	20231124	160500	384077340	7930	7930	7930	7930	0
309	20231124	160400	384077340	7930	7930	7930	7930	0
310	20231124	160300	384077340	7930	7930	7930	7930	0
311	20231124	160200	384077340	7930	7930	7930	7930	0
312	20231124	160100	384077340	7930	7930	7930	7930	0
313	20231124	160000	384077340	7930	7930	7930	7930	0
314	20231124	155900	384077340	7930	7930	7930	7930	0
315	20231124	155800	384077340	7930	7930	7930	7930	0
316	20231124	155700	384077340	7930	7930	7930	7930	0
317	20231124	155600	384077340	7930	7930	7930	7930	0
318	20231124	155500	384077340	7930	7930	7930	7930	0
319	20231124	155400	384077340	7930	7930	7930	7930	0
320	20231124	155300	384077340	7930	7930	7930	7930	0
321	20231124	155200	384077340	7930	7930	7930	7930	0
322	20231124	155100	384077340	7930	7930	7930	7930	0
323	20231124	155000	384077340	7930	7930	7930	7930	0
324	20231124	154900	384077340	7930	7930	7930	7930	0
325	20231124	154800	384077340	7930	7930	7930	7930	0
326	20231124	154700	384077340	7930	7930	7930	7930	0
327	20231124	154600	384077340	7930	7930	7930	7930	0
328	20231124	154500	384077340	7930	7930	7930	7930	0
329	20231124	154400	384077340	7930	7930	7930	7930	0
330	20231124	154300	384077340	7930	7930	7930	7930	0
331	20231124	154200	384077340	7930	7930	7930	7930	0
332	20231124	154100	384077340	7930	7930	7930	7930	701
333	20231124	154000	384077340	7930	7930	7930	7930	0
334	20231124	153900	384077340	7930	7930	7930	7930	0
335	20231124	153800	384077340	7930	7930	7930	7930	0
336	20231124	153700	384077340	7930	7930	7930	7930	0
337	20231124	153600	384077340	7930	7930	7930	7930	0
338	20231124	153500	384077340	7930	7930	7930	7930	0
339	20231124	153400	384077340	7930	7930	7930	7930	0
340	20231124	153300	384077340	7930	7930	7930	7930	0
341	20231124	153200	384077340	7930	7930	7930	7930	0
342	20231124	153100	384077340	7930	7930	7930	7930	0
343	20231124	153000	384077340	7930	7930	7930	7930	701
344	20231124	152900	378518410	7940	7940	7940	7940	0
345	20231124	152800	378518410	7940	7940	7940	7940	0
346	20231124	152700	378518410	7940	7940	7940	7940	0
347	20231124	152600	378518410	7940	7940	7940	7940	0
348	20231124	152500	378518410	7940	7940	7940	7940	0
349	20231124	152400	378518410	7940	7940	7940	7940	0
350	20231124	152300	378518410	7940	7940	7940	7940	0
351	20231124	152200	378518410	7940	7940	7940	7940	0
352	20231124	152100	378518410	7940	7940	7940	7940	0
353	20231124	152000	378518410	7940	7940	7940	7940	0
354	20231124	151900	378518410	7940	7930	7940	7910	660
355	20231124	151800	373286250	7910	7880	7930	7870	1649
356	20231124	151700	360261690	7850	7850	7850	7850	15
357	20231124	151600	360143940	7880	7880	7880	7880	0
358	20231124	151500	360143940	7880	7850	7880	7850	508
359	20231124	151400	356146190	7870	7870	7870	7870	1
360	20231124	151300	356138320	7880	7840	7880	7840	84
361	20231124	151200	355478600	7840	7820	7840	7820	424
362	20231124	151100	352154610	7810	7840	7840	7810	130
363	20231124	151000	351139160	7820	7850	7850	7820	801
364	20231124	150900	344867790	7850	7850	7850	7850	129
365	20231124	150800	343855140	7860	7850	7860	7850	381
366	20231124	150700	340864190	7860	7860	7860	7860	0
367	20231124	150600	340864190	7860	7860	7860	7860	1
368	20231124	150500	340856330	7840	7850	7850	7840	500
369	20231124	150400	336936100	7880	7880	7880	7880	0
370	20231124	150300	336936100	7880	7880	7880	7880	0
371	20231124	150200	336936100	7880	7880	7880	7880	0
372	20231124	150100	336936100	7880	7880	7880	7880	0
373	20231124	150000	336936100	7880	7850	7880	7850	413
374	20231124	145900	333694020	7880	7880	7880	7850	22
375	20231124	145800	333520940	7890	7890	7890	7890	14
376	20231124	145700	333410480	7890	7890	7890	7890	0
377	20231124	145600	333410480	7890	7890	7890	7890	0
378	20231124	145500	333410480	7890	7890	7890	7890	1
379	20231124	145400	333402590	7900	7900	7900	7900	0
380	20231124	145300	333402590	7900	7870	7900	7870	43
381	20231124	145200	333064150	7860	7860	7860	7860	0
382	20231124	145100	333064150	7860	7860	7860	7860	0
383	20231124	145000	333064150	7860	7860	7860	7860	0
384	20231124	144900	333064150	7860	7860	7860	7860	202
385	20231124	144800	331476430	7870	7860	7870	7860	90
386	20231124	144700	330768860	7860	7850	7860	7850	28
387	20231124	144600	330548980	7860	7860	7860	7860	0
388	20231124	144500	330548980	7860	7860	7860	7860	0
389	20231124	144400	330548980	7860	7850	7860	7850	1000
390	20231124	144300	322690160	7840	7840	7840	7840	0
391	20231124	144200	322690160	7840	7850	7850	7840	53
392	20231124	144100	322274310	7850	7850	7850	7850	0
393	20231124	144000	322274310	7850	7850	7850	7850	160
394	20231124	143900	321018310	7850	7850	7850	7850	20
395	20231124	143800	320861310	7850	7860	7860	7850	56
396	20231124	143700	320421650	7850	7850	7850	7850	412
397	20231124	143600	317187450	7850	7860	7860	7850	241
398	20231124	143500	315294740	7870	7870	7870	7870	0
399	20231124	143400	315294740	7870	7870	7870	7870	0
400	20231124	143300	315294740	7870	7870	7870	7870	0
401	20231124	143200	315294740	7870	7870	7870	7870	63
402	20231124	143100	314798930	7870	7870	7870	7870	0
403	20231124	143000	314798930	7870	7870	7870	7870	1
404	20231124	142900	314791060	7870	7870	7870	7870	0
405	20231124	142800	314791060	7870	7870	7870	7870	6
406	20231124	142700	314743840	7870	7870	7870	7870	0
407	20231124	142600	314743840	7870	7870	7870	7870	0
408	20231124	142500	314743840	7870	7870	7870	7870	0
409	20231124	142400	314743840	7870	7870	7870	7870	0
410	20231124	142300	314743840	7870	7870	7870	7870	0
411	20231124	142200	314743840	7870	7870	7870	7870	0
412	20231124	142100	314743840	7870	7870	7870	7870	0
413	20231124	142000	314743840	7870	7870	7870	7870	0
414	20231124	141900	314743840	7870	7870	7870	7870	0
415	20231124	141800	314743840	7870	7870	7870	7870	0
416	20231124	141700	314743840	7870	7870	7870	7870	0
417	20231124	141600	314743840	7870	7860	7870	7860	1087
418	20231124	141500	306194680	7860	7890	7890	7860	4956
419	20231124	141400	267164880	7890	7890	7890	7890	30
420	20231124	141300	266928180	7900	7900	7900	7900	1
421	20231124	141200	266920280	7900	7900	7900	7900	2
422	20231124	141100	266904480	7900	7900	7900	7900	0
423	20231124	141000	266904480	7900	7900	7900	7900	0
424	20231124	140900	266904480	7900	7900	7900	7900	0
425	20231124	140800	266904480	7900	7900	7900	7900	65
426	20231124	140700	266390980	7900	7900	7900	7900	15
427	20231124	140600	266272480	7900	7900	7900	7900	270
428	20231124	140500	264139480	7900	7900	7900	7900	0
429	20231124	140400	264139480	7900	7900	7900	7900	0
430	20231124	140300	264139480	7900	7900	7900	7900	0
431	20231124	140200	264139480	7900	7900	7900	7900	0
432	20231124	140100	264139480	7900	7900	7900	7900	0
433	20231124	140000	264139480	7900	7890	7900	7890	501
434	20231124	135900	260186580	7910	7910	7910	7910	0
435	20231124	135800	260186580	7910	7910	7910	7910	0
436	20231124	135700	260186580	7910	7910	7910	7910	0
437	20231124	135600	260186580	7910	7910	7910	7910	0
438	20231124	135500	260186580	7910	7900	7910	7900	16
439	20231124	135400	260060170	7910	7910	7910	7910	158
440	20231124	135300	258810390	7910	7920	7950	7900	18
441	20231124	135200	258668110	7920	7910	7960	7910	505
442	20231124	135100	254667390	7910	7910	7910	7910	109
443	20231124	135000	253805200	7890	7900	7900	7890	500
444	20231124	134900	249857990	7960	7960	7960	7960	0
445	20231124	134800	249857990	7960	7920	7960	7920	2
446	20231124	134700	249842110	7910	7910	7960	7910	95
447	20231124	134600	249089680	7950	7950	7950	7950	0
448	20231124	134500	249089680	7950	7950	7950	7950	0
449	20231124	134400	249089680	7950	7900	7950	7890	372
450	20231124	134300	246151540	7960	7960	7960	7960	0
451	20231124	134200	246151540	7960	7920	7960	7920	2
452	20231124	134100	246135660	7930	7930	7930	7930	1
453	20231124	134000	246127730	7960	7960	7960	7960	0
454	20231124	133900	246127730	7960	7940	7960	7940	2
455	20231124	133800	246111830	7960	7960	7960	7960	0
456	20231124	133700	246111830	7960	7950	7960	7950	30
457	20231124	133600	245873060	7960	7960	7960	7960	8
458	20231124	133500	245809380	7970	7970	7970	7970	0
459	20231124	133400	245809380	7970	7970	7970	7970	0
460	20231124	133300	245809380	7970	7970	7970	7970	0
461	20231124	133200	245809380	7970	7970	7970	7970	0
462	20231124	133100	245809380	7970	7970	7970	7970	0
463	20231124	133000	245809380	7970	7970	7970	7970	0
464	20231124	132900	245809380	7970	7970	7970	7970	0
465	20231124	132800	245809380	7970	7940	7970	7940	50
466	20231124	132700	245411800	7950	7940	7950	7940	142
467	20231124	132600	244283620	7940	7930	7940	7930	103
468	20231124	132500	243466820	7930	7930	7930	7930	245
469	20231124	132400	241523970	7930	7930	7930	7930	0
470	20231124	132300	241523970	7930	7930	7950	7930	196
471	20231124	132200	239969670	7960	7910	7960	7900	982
472	20231124	132100	232192160	7910	7910	7910	7910	300
473	20231124	132000	229819160	7930	7920	7930	7920	1032
474	20231124	131900	221645710	7910	7910	7910	7910	0
475	20231124	131800	221645710	7910	7920	7920	7910	11
476	20231124	131700	221558620	7960	7960	7960	7960	0
477	20231124	131600	221558620	7960	7930	7960	7930	2
478	20231124	131500	221542730	7930	7930	7930	7930	0
479	20231124	131400	221542730	7930	7950	7950	7930	2000
480	20231124	131300	205682590	7950	7950	7950	7950	34
481	20231124	131200	205412290	7960	7950	7960	7950	21
482	20231124	131100	205245240	7950	7950	7950	7950	1
483	20231124	131000	205237290	7970	7950	7970	7950	6
484	20231124	130900	205189520	7970	7970	7970	7970	10
485	20231124	130800	205109820	7950	7950	7960	7950	4
486	20231124	130700	205078000	7940	7960	7960	7940	43
487	20231124	130600	204736540	7960	7960	7960	7960	0
488	20231124	130500	204736540	7960	7960	7960	7960	0
489	20231124	130400	204736540	7960	7960	7960	7960	0
490	20231124	130300	204736540	7960	7960	7960	7960	42
491	20231124	130200	204402220	7960	7960	7960	7960	15
492	20231124	130100	204282820	7960	7960	7960	7960	0
493	20231124	130000	204282820	7960	7960	7960	7960	140
494	20231124	125900	203168420	7960	7960	7960	7960	0
495	20231124	125800	203168420	7960	7960	7960	7960	13
496	20231124	125700	203064940	7960	7960	7960	7960	0
497	20231124	125600	203064940	7960	7960	7960	7960	0
498	20231124	125500	203064940	7960	7960	7960	7960	0
499	20231124	125400	203064940	7960	7960	7960	7960	0
500	20231124	125300	203064940	7960	7950	7960	7950	508
501	20231124	125200	199021280	7960	7960	7960	7960	0
502	20231124	125100	199021280	7960	7960	7960	7960	0
503	20231124	125000	199021280	7960	7960	7960	7960	0
504	20231124	124900	199021280	7960	7960	7970	7960	5
505	20231124	124800	198981450	7970	7960	7970	7960	50
506	20231124	124700	198583430	7960	7960	7960	7960	4
507	20231124	124600	198551590	7960	7950	7960	7950	60
508	20231124	124500	198074580	7940	7960	7960	7940	550
509	20231124	124400	193705760	7950	7950	7950	7950	52
510	20231124	124300	193292360	7960	7960	7960	7960	0
511	20231124	124200	193292360	7960	7960	7960	7960	0
512	20231124	124100	193292360	7960	7960	7960	7960	1
513	20231124	124000	193284400	7970	7970	7970	7970	0
514	20231124	123900	193284400	7970	7960	7970	7960	2
515	20231124	123800	193268470	7960	7960	7960	7960	0
516	20231124	123700	193268470	7960	7960	7960	7960	1
517	20231124	123600	193260510	7960	7960	7960	7960	1
518	20231124	123500	193252550	7970	7970	7970	7970	0
519	20231124	123400	193252550	7970	7960	7970	7960	49
520	20231124	123300	192862030	7970	7970	7970	7970	0
521	20231124	123200	192862030	7970	7970	7970	7970	0
522	20231124	123100	192862030	7970	7970	7970	7970	0
523	20231124	123000	192862030	7970	7930	7970	7930	11
524	20231124	122900	192774640	7960	7960	7960	7960	0
525	20231124	122800	192774640	7960	7960	7960	7960	0
526	20231124	122700	192774640	7960	7960	7960	7960	0
527	20231124	122600	192774640	7960	7960	7960	7960	0
528	20231124	122500	192774640	7960	7960	7960	7940	113
529	20231124	122400	191876700	7960	7960	7960	7960	0
530	20231124	122300	191876700	7960	7960	7960	7960	37
531	20231124	122200	191582180	7960	7960	7960	7960	0
532	20231124	122100	191582180	7960	7960	7960	7960	0
533	20231124	122000	191582180	7960	7960	7960	7960	0
534	20231124	121900	191582180	7960	7960	7960	7960	0
535	20231124	121800	191582180	7960	7960	7960	7960	0
536	20231124	121700	191582180	7960	7960	7960	7960	0
537	20231124	121600	191582180	7960	7960	7960	7960	0
538	20231124	121500	191582180	7960	7960	7960	7960	0
539	20231124	121400	191582180	7960	7960	7960	7960	0
540	20231124	121300	191582180	7960	7960	7960	7960	0
541	20231124	121200	191582180	7960	7960	7960	7960	0
542	20231124	121100	191582180	7960	7960	7960	7960	0
543	20231124	121000	191582180	7960	7960	7960	7960	0
544	20231124	120900	191582180	7960	7950	7960	7950	129
545	20231124	120800	190555600	7950	7960	7960	7950	21
546	20231124	120700	190388640	7970	7970	7970	7970	0
547	20231124	120600	190388640	7970	7970	7970	7970	0
548	20231124	120500	190388640	7970	7970	7970	7970	0
549	20231124	120400	190388640	7970	7970	7970	7970	0
550	20231124	120300	190388640	7970	7970	7970	7970	0
551	20231124	120200	190388640	7970	7970	7970	7970	0
552	20231124	120100	190388640	7970	7970	7970	7970	1
553	20231124	120000	190380670	7960	7960	7960	7960	1
554	20231124	115900	190372710	7970	7970	7970	7970	0
555	20231124	115800	190372710	7970	7970	7970	7970	0
556	20231124	115700	190372710	7970	7970	7970	7970	0
557	20231124	115600	190372710	7970	7950	7970	7950	47
558	20231124	115500	189999040	7970	7970	7970	7970	0
559	20231124	115400	189999040	7970	7960	7970	7960	22
560	20231124	115300	189823800	7970	7970	7970	7970	0
561	20231124	115200	189823800	7970	7970	7970	7970	51
562	20231124	115100	189417330	7950	7950	7950	7950	29
563	20231124	115000	189186780	7950	7970	7970	7950	500
564	20231124	114900	185211620	7980	7980	7980	7980	330
565	20231124	114800	182578220	7970	7950	7980	7950	139
566	20231124	114700	181469760	7950	7950	7950	7950	0
567	20231124	114600	181469760	7950	7950	7950	7950	26
568	20231124	114500	181263060	7960	7960	7960	7960	120
569	20231124	114400	180307860	7980	7980	7980	7980	0
570	20231124	114300	180307860	7980	7980	7980	7980	0
571	20231124	114200	180307860	7980	7980	7980	7980	0
572	20231124	114100	180307860	7980	7980	7980	7980	500
573	20231124	114000	176317860	7980	7980	7980	7980	0
574	20231124	113900	176317860	7980	7980	7980	7980	0
575	20231124	113800	176317860	7980	7980	7980	7980	0
576	20231124	113700	176317860	7980	7980	7980	7980	50
577	20231124	113600	175918860	7980	7980	7980	7980	163
578	20231124	113500	174618120	7980	7980	7980	7980	0
579	20231124	113400	174618120	7980	7990	7990	7980	55
580	20231124	113300	174179170	7990	7960	7990	7960	1200
581	20231124	113200	164606280	7950	7950	7970	7950	309
582	20231124	113100	162146720	7950	7940	7950	7930	910
583	20231124	113000	154913160	7940	7940	7940	7940	301
584	20231124	112900	152523220	7940	7940	7940	7940	0
585	20231124	112800	152523220	7940	7920	7940	7920	203
586	20231124	112700	150911460	7930	7930	7930	7930	0
587	20231124	112600	150911460	7930	7930	7930	7930	0
588	20231124	112500	150911460	7930	7930	7930	7930	0
589	20231124	112400	150911460	7930	7930	7930	7930	26
590	20231124	112300	150705280	7930	7930	7930	7930	25
591	20231124	112200	150507030	7910	7910	7910	7910	10
592	20231124	112100	150427930	7930	7930	7930	7930	0
593	20231124	112000	150427930	7930	7930	7930	7930	13
594	20231124	111900	150324840	7930	7930	7930	7930	0
595	20231124	111800	150324840	7930	7930	7930	7930	29
596	20231124	111700	150094870	7940	7940	7940	7940	0
597	20231124	111600	150094870	7940	7940	7940	7940	0
598	20231124	111500	150094870	7940	7940	7940	7940	0
599	20231124	111400	150094870	7940	7940	7940	7940	0
600	20231124	111300	150094870	7940	7940	7940	7940	0
601	20231124	111200	150094870	7940	7930	7940	7930	100
602	20231124	111100	149301370	7930	7930	7930	7930	0
603	20231124	111000	149301370	7930	7930	7930	7930	0
604	20231124	110900	149301370	7930	7930	7930	7930	0
605	20231124	110800	149301370	7930	7930	7930	7930	1
606	20231124	110700	149293440	7930	7930	7930	7930	214
607	20231124	110600	147596420	7910	7920	7920	7910	500
608	20231124	110500	143641400	7930	7930	7930	7930	0
609	20231124	110400	143641400	7930	7930	7930	7930	0
610	20231124	110300	143641400	7930	7930	7930	7930	0
611	20231124	110200	143641400	7930	7930	7930	7930	0
612	20231124	110100	143641400	7930	7930	7930	7930	471
613	20231124	110000	139906370	7930	7930	7930	7930	2
614	20231124	105900	139890510	7940	7920	7940	7920	40
615	20231124	105800	139573520	7920	7920	7920	7920	171
616	20231124	105700	138219200	7940	7940	7940	7940	0
617	20231124	105600	138219200	7940	7900	7940	7900	501
618	20231124	105500	134261260	7890	7910	7910	7890	500
619	20231124	105400	130316220	7910	7910	7910	7910	1
620	20231124	105300	130308310	7930	7910	7930	7900	180
621	20231124	105200	128883700	7940	7930	7940	7930	183
622	20231124	105100	127431770	7930	7930	7930	7930	0
623	20231124	105000	127431770	7930	7900	7930	7900	52
624	20231124	104900	127020930	7920	7920	7920	7920	1
625	20231124	104800	127013010	7940	7940	7940	7940	0
626	20231124	104700	127013010	7940	7920	7940	7920	25
627	20231124	104600	126814580	7940	7940	7940	7940	0
628	20231124	104500	126814580	7940	7910	7940	7910	1230
629	20231124	104400	117049980	7900	7920	7930	7900	1260
630	20231124	104300	107065910	7910	7900	7910	7900	6
631	20231124	104200	107018470	7930	7900	7930	7900	400
632	20231124	104100	103849610	7910	7910	7910	7910	0
633	20231124	104000	103849610	7910	7910	7910	7910	0
634	20231124	103900	103849610	7910	7890	7910	7890	400
635	20231124	103800	100685650	7920	7920	7920	7920	0
636	20231124	103700	100685650	7920	7920	7920	7920	0
637	20231124	103600	100685650	7920	7890	7920	7890	156
638	20231124	103500	99450160	7920	7920	7920	7920	0
639	20231124	103400	99450160	7920	7890	7920	7890	200
640	20231124	103300	97866250	7920	7890	7920	7890	10
641	20231124	103200	97787130	7910	7910	7910	7910	400
642	20231124	103100	94623130	7890	7890	7890	7890	3
643	20231124	103000	94599460	7890	7890	7890	7890	1
644	20231124	102900	94591570	7880	7890	7910	7880	131
645	20231124	102800	93555410	7890	7870	7890	7870	245
646	20231124	102700	91623360	7900	7900	7900	7900	0
647	20231124	102600	91623360	7900	7890	7930	7890	1002
648	20231124	102500	83681800	7880	7880	7880	7880	100
649	20231124	102400	82893800	7890	7910	7920	7890	22
650	20231124	102300	82720170	7920	7910	7920	7910	263
651	20231124	102200	80637270	7910	7910	7910	7910	91
652	20231124	102100	79917460	7890	7890	7890	7890	0
653	20231124	102000	79917460	7890	7890	7890	7890	0
654	20231124	101900	79917460	7890	7890	7890	7890	0
655	20231124	101800	79917460	7890	7890	7890	7890	1
656	20231124	101700	79909570	7900	7890	7900	7890	157
657	20231124	101600	78669280	7890	7890	7890	7890	0
658	20231124	101500	78669280	7890	7870	7890	7870	5
659	20231124	101400	78629870	7870	7870	7870	7870	0
660	20231124	101300	78629870	7870	7870	7870	7870	100
661	20231124	101200	77842870	7870	7870	7870	7870	0
662	20231124	101100	77842870	7870	7870	7870	7870	1
663	20231124	101000	77835000	7870	7870	7870	7870	0
664	20231124	100900	77835000	7870	7870	7870	7870	0
665	20231124	100800	77835000	7870	7870	7870	7870	1
666	20231124	100700	77827130	7870	7870	7870	7870	0
667	20231124	100600	77827130	7870	7870	7870	7870	1
668	20231124	100500	77819260	7890	7890	7890	7890	0
669	20231124	100400	77819260	7890	7870	7890	7870	2
670	20231124	100300	77803500	7880	7880	7880	7860	679
671	20231124	100200	72453000	7880	7860	7890	7860	1308
672	20231124	100100	62133000	7890	7850	7890	7850	42
673	20231124	100000	61802300	7890	7840	7890	7840	33
674	20231124	095900	61543460	7860	7860	7860	7860	0
675	20231124	095800	61543460	7860	7850	7860	7850	3
676	20231124	095700	61519900	7850	7850	7850	7850	0
677	20231124	095600	61519900	7850	7850	7850	7850	0
678	20231124	095500	61519900	7850	7840	7850	7840	10
679	20231124	095400	61441480	7830	7830	7830	7830	0
680	20231124	095300	61441480	7830	7830	7830	7830	50
681	20231124	095200	61049980	7830	7840	7840	7830	51
682	20231124	095100	60650150	7850	7850	7850	7850	94
683	20231124	095000	59912250	7870	7870	7870	7870	0
684	20231124	094900	59912250	7870	7870	7870	7870	1
685	20231124	094800	59904380	7870	7870	7870	7870	0
686	20231124	094700	59904380	7870	7870	7870	7870	0
687	20231124	094600	59904380	7870	7860	7870	7850	501
688	20231124	094500	55967900	7880	7870	7880	7870	2
689	20231124	094400	55952150	7860	7860	7870	7860	29
690	20231124	094300	55724180	7860	7850	7860	7850	8
691	20231124	094200	55661370	7850	7860	7860	7850	9
692	20231124	094100	55590710	7850	7870	7870	7850	166
693	20231124	094000	54284410	7870	7870	7870	7870	0
694	20231124	093900	54284410	7870	7870	7890	7870	88
695	20231124	093800	53590950	7900	7870	7900	7870	100
696	20231124	093700	52801240	7910	7870	7910	7870	200
697	20231124	093600	51223280	7870	7870	7870	7870	3
698	20231124	093500	51199670	7870	7870	7870	7870	1
699	20231124	093400	51191800	7870	7870	7870	7870	6
700	20231124	093300	51144580	7870	7870	7870	7870	563
701	20231124	093200	46713770	7840	7820	7840	7820	604
702	20231124	093100	41984110	7820	7820	7820	7820	3
703	20231124	093000	41960650	7830	7820	7830	7820	552
704	20231124	092900	37643660	7820	7820	7820	7820	1
705	20231124	092800	37635840	7820	7820	7820	7820	0
706	20231124	092700	37635840	7820	7820	7820	7820	0
707	20231124	092600	37635840	7820	7820	7820	7820	1
708	20231124	092500	37628020	7800	7800	7800	7800	113
709	20231124	092400	36746620	7800	7800	7800	7800	17
710	20231124	092300	36614020	7800	7810	7810	7800	500
711	20231124	092200	32713520	7820	7830	7830	7820	637
712	20231124	092100	27731940	7840	7860	7860	7840	11
713	20231124	092000	27645680	7860	7860	7860	7860	0
714	20231124	091900	27645680	7860	7860	7860	7860	0
715	20231124	091800	27645680	7860	7860	7860	7860	1
716	20231124	091700	27637820	7850	7850	7850	7850	153
717	20231124	091600	26436770	7840	7840	7840	7840	148
718	20231124	091500	25276450	7850	7850	7850	7850	101
719	20231124	091400	24483600	7860	7860	7860	7860	288
720	20231124	091300	22219920	7860	7860	7860	7860	99
721	20231124	091200	21441780	7850	7850	7850	7850	918
722	20231124	091100	14235480	7890	7890	7890	7890	1
723	20231124	091000	14227590	7860	7900	7900	7860	16
724	20231124	090900	14101570	7890	7890	7890	7890	1
725	20231124	090800	14093680	7910	7900	7910	7900	162
726	20231124	090700	12812480	7900	7900	7900	7900	0
727	20231124	090600	12812480	7900	7900	7900	7900	0
728	20231124	090500	12812480	7900	7900	7900	7900	0
729	20231124	090400	12812480	7900	7870	7900	7860	1002
730	20231124	090300	4931680	7900	7870	7900	7870	109
731	20231124	090200	4070890	7870	7860	7870	7860	23
732	20231124	090100	3890100	7860	7820	7860	7820	9
733	20231124	090000	3819560	7820	7790	7820	7790	490