KissMeData/317850/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	210400	490194390	9390	9390	9390	9390	598
3	20231124	210300	490194390	9390	9390	9390	9390	0
4	20231124	210200	490194390	9390	9390	9390	9390	0
5	20231124	210100	490194390	9390	9390	9390	9390	0
6	20231124	210000	490194390	9390	9390	9390	9390	0
7	20231124	205900	490194390	9390	9390	9390	9390	0
8	20231124	205800	490194390	9390	9390	9390	9390	0
9	20231124	205700	490194390	9390	9390	9390	9390	0
10	20231124	205600	490194390	9390	9390	9390	9390	0
11	20231124	205500	490194390	9390	9390	9390	9390	0
12	20231124	205400	490194390	9390	9390	9390	9390	0
13	20231124	205300	490194390	9390	9390	9390	9390	0
14	20231124	205200	490194390	9390	9390	9390	9390	0
15	20231124	205100	490194390	9390	9390	9390	9390	0
16	20231124	205000	490194390	9390	9390	9390	9390	0
17	20231124	204900	490194390	9390	9390	9390	9390	0
18	20231124	204800	490194390	9390	9390	9390	9390	0
19	20231124	204700	490194390	9390	9390	9390	9390	0
20	20231124	204600	490194390	9390	9390	9390	9390	0
21	20231124	204500	490194390	9390	9390	9390	9390	0
22	20231124	204400	490194390	9390	9390	9390	9390	0
23	20231124	204300	490194390	9390	9390	9390	9390	0
24	20231124	204200	490194390	9390	9390	9390	9390	0
25	20231124	204100	490194390	9390	9390	9390	9390	0
26	20231124	204000	490194390	9390	9390	9390	9390	0
27	20231124	203900	490194390	9390	9390	9390	9390	0
28	20231124	203800	490194390	9390	9390	9390	9390	0
29	20231124	203700	490194390	9390	9390	9390	9390	0
30	20231124	203600	490194390	9390	9390	9390	9390	0
31	20231124	203500	490194390	9390	9390	9390	9390	0
32	20231124	203400	490194390	9390	9390	9390	9390	598
33	20231124	203300	490194390	9390	9390	9390	9390	0
34	20231124	203200	490194390	9390	9390	9390	9390	0
35	20231124	203100	490194390	9390	9390	9390	9390	0
36	20231124	203000	490194390	9390	9390	9390	9390	0
37	20231124	202900	490194390	9390	9390	9390	9390	0
38	20231124	202800	490194390	9390	9390	9390	9390	0
39	20231124	202700	490194390	9390	9390	9390	9390	0
40	20231124	202600	490194390	9390	9390	9390	9390	0
41	20231124	202500	490194390	9390	9390	9390	9390	0
42	20231124	202400	490194390	9390	9390	9390	9390	0
43	20231124	202300	490194390	9390	9390	9390	9390	0
44	20231124	202200	490194390	9390	9390	9390	9390	0
45	20231124	202100	490194390	9390	9390	9390	9390	0
46	20231124	202000	490194390	9390	9390	9390	9390	0
47	20231124	201900	490194390	9390	9390	9390	9390	0
48	20231124	201800	490194390	9390	9390	9390	9390	0
49	20231124	201700	490194390	9390	9390	9390	9390	0
50	20231124	201600	490194390	9390	9390	9390	9390	0
51	20231124	201500	490194390	9390	9390	9390	9390	0
52	20231124	201400	490194390	9390	9390	9390	9390	0
53	20231124	201300	490194390	9390	9390	9390	9390	0
54	20231124	201200	490194390	9390	9390	9390	9390	0
55	20231124	201100	490194390	9390	9390	9390	9390	0
56	20231124	201000	490194390	9390	9390	9390	9390	0
57	20231124	200900	490194390	9390	9390	9390	9390	0
58	20231124	200800	490194390	9390	9390	9390	9390	0
59	20231124	200700	490194390	9390	9390	9390	9390	0
60	20231124	200600	490194390	9390	9390	9390	9390	0
61	20231124	200500	490194390	9390	9390	9390	9390	0
62	20231124	200400	490194390	9390	9390	9390	9390	598
63	20231124	200300	490194390	9390	9390	9390	9390	0
64	20231124	200200	490194390	9390	9390	9390	9390	0
65	20231124	200100	490194390	9390	9390	9390	9390	0
66	20231124	200000	490194390	9390	9390	9390	9390	0
67	20231124	195900	490194390	9390	9390	9390	9390	0
68	20231124	195800	490194390	9390	9390	9390	9390	0
69	20231124	195700	490194390	9390	9390	9390	9390	0
70	20231124	195600	490194390	9390	9390	9390	9390	0
71	20231124	195500	490194390	9390	9390	9390	9390	0
72	20231124	195400	490194390	9390	9390	9390	9390	0
73	20231124	195300	490194390	9390	9390	9390	9390	0
74	20231124	195200	490194390	9390	9390	9390	9390	0
75	20231124	195100	490194390	9390	9390	9390	9390	0
76	20231124	195000	490194390	9390	9390	9390	9390	0
77	20231124	194900	490194390	9390	9390	9390	9390	0
78	20231124	194800	490194390	9390	9390	9390	9390	0
79	20231124	194700	490194390	9390	9390	9390	9390	0
80	20231124	194600	490194390	9390	9390	9390	9390	0
81	20231124	194500	490194390	9390	9390	9390	9390	0
82	20231124	194400	490194390	9390	9390	9390	9390	0
83	20231124	194300	490194390	9390	9390	9390	9390	0
84	20231124	194200	490194390	9390	9390	9390	9390	0
85	20231124	194100	490194390	9390	9390	9390	9390	0
86	20231124	194000	490194390	9390	9390	9390	9390	0
87	20231124	193900	490194390	9390	9390	9390	9390	0
88	20231124	193800	490194390	9390	9390	9390	9390	0
89	20231124	193700	490194390	9390	9390	9390	9390	0
90	20231124	193600	490194390	9390	9390	9390	9390	0
91	20231124	193500	490194390	9390	9390	9390	9390	0
92	20231124	193400	490194390	9390	9390	9390	9390	598
93	20231124	193300	490194390	9390	9390	9390	9390	0
94	20231124	193200	490194390	9390	9390	9390	9390	0
95	20231124	193100	490194390	9390	9390	9390	9390	0
96	20231124	193000	490194390	9390	9390	9390	9390	0
97	20231124	192900	490194390	9390	9390	9390	9390	0
98	20231124	192800	490194390	9390	9390	9390	9390	0
99	20231124	192700	490194390	9390	9390	9390	9390	0
100	20231124	192600	490194390	9390	9390	9390	9390	0
101	20231124	192500	490194390	9390	9390	9390	9390	0
102	20231124	192400	490194390	9390	9390	9390	9390	0
103	20231124	192300	490194390	9390	9390	9390	9390	0
104	20231124	192200	490194390	9390	9390	9390	9390	0
105	20231124	192100	490194390	9390	9390	9390	9390	0
106	20231124	192000	490194390	9390	9390	9390	9390	0
107	20231124	191900	490194390	9390	9390	9390	9390	0
108	20231124	191800	490194390	9390	9390	9390	9390	0
109	20231124	191700	490194390	9390	9390	9390	9390	0
110	20231124	191600	490194390	9390	9390	9390	9390	0
111	20231124	191500	490194390	9390	9390	9390	9390	0
112	20231124	191400	490194390	9390	9390	9390	9390	0
113	20231124	191300	490194390	9390	9390	9390	9390	0
114	20231124	191200	490194390	9390	9390	9390	9390	0
115	20231124	191100	490194390	9390	9390	9390	9390	0
116	20231124	191000	490194390	9390	9390	9390	9390	0
117	20231124	190900	490194390	9390	9390	9390	9390	0
118	20231124	190800	490194390	9390	9390	9390	9390	0
119	20231124	190700	490194390	9390	9390	9390	9390	0
120	20231124	190600	490194390	9390	9390	9390	9390	0
121	20231124	190500	490194390	9390	9390	9390	9390	0
122	20231124	190400	490194390	9390	9390	9390	9390	598
123	20231124	190300	490194390	9390	9390	9390	9390	0
124	20231124	190200	490194390	9390	9390	9390	9390	0
125	20231124	190100	490194390	9390	9390	9390	9390	0
126	20231124	190000	490194390	9390	9390	9390	9390	0
127	20231124	185900	490194390	9390	9390	9390	9390	0
128	20231124	185800	490194390	9390	9390	9390	9390	0
129	20231124	185700	490194390	9390	9390	9390	9390	0
130	20231124	185600	490194390	9390	9390	9390	9390	0
131	20231124	185500	490194390	9390	9390	9390	9390	0
132	20231124	185400	490194390	9390	9390	9390	9390	0
133	20231124	185300	490194390	9390	9390	9390	9390	0
134	20231124	185200	490194390	9390	9390	9390	9390	0
135	20231124	185100	490194390	9390	9390	9390	9390	0
136	20231124	185000	490194390	9390	9390	9390	9390	0
137	20231124	184900	490194390	9390	9390	9390	9390	0
138	20231124	184800	490194390	9390	9390	9390	9390	0
139	20231124	184700	490194390	9390	9390	9390	9390	0
140	20231124	184600	490194390	9390	9390	9390	9390	0
141	20231124	184500	490194390	9390	9390	9390	9390	0
142	20231124	184400	490194390	9390	9390	9390	9390	0
143	20231124	184300	490194390	9390	9390	9390	9390	0
144	20231124	184200	490194390	9390	9390	9390	9390	0
145	20231124	184100	490194390	9390	9390	9390	9390	0
146	20231124	184000	490194390	9390	9390	9390	9390	0
147	20231124	183900	490194390	9390	9390	9390	9390	0
148	20231124	183800	490194390	9390	9390	9390	9390	0
149	20231124	183700	490194390	9390	9390	9390	9390	0
150	20231124	183600	490194390	9390	9390	9390	9390	0
151	20231124	183500	490194390	9390	9390	9390	9390	0
152	20231124	183400	490194390	9390	9390	9390	9390	598
153	20231124	183300	490194390	9390	9390	9390	9390	0
154	20231124	183200	490194390	9390	9390	9390	9390	0
155	20231124	183100	490194390	9390	9390	9390	9390	0
156	20231124	183000	490194390	9390	9390	9390	9390	0
157	20231124	182900	490194390	9390	9390	9390	9390	0
158	20231124	182800	490194390	9390	9390	9390	9390	0
159	20231124	182700	490194390	9390	9390	9390	9390	0
160	20231124	182600	490194390	9390	9390	9390	9390	0
161	20231124	182500	490194390	9390	9390	9390	9390	0
162	20231124	182400	490194390	9390	9390	9390	9390	0
163	20231124	182300	490194390	9390	9390	9390	9390	0
164	20231124	182200	490194390	9390	9390	9390	9390	0
165	20231124	182100	490194390	9390	9390	9390	9390	0
166	20231124	182000	490194390	9390	9390	9390	9390	0
167	20231124	181900	490194390	9390	9390	9390	9390	0
168	20231124	181800	490194390	9390	9390	9390	9390	0
169	20231124	181700	490194390	9390	9390	9390	9390	0
170	20231124	181600	490194390	9390	9390	9390	9390	0
171	20231124	181500	490194390	9390	9390	9390	9390	0
172	20231124	181400	490194390	9390	9390	9390	9390	0
173	20231124	181300	490194390	9390	9390	9390	9390	0
174	20231124	181200	490194390	9390	9390	9390	9390	0
175	20231124	181100	490194390	9390	9390	9390	9390	0
176	20231124	181000	490194390	9390	9390	9390	9390	0
177	20231124	180900	490194390	9390	9390	9390	9390	0
178	20231124	180800	490194390	9390	9390	9390	9390	0
179	20231124	180700	490194390	9390	9390	9390	9390	0
180	20231124	180600	490194390	9390	9390	9390	9390	0
181	20231124	180500	490194390	9390	9390	9390	9390	0
182	20231124	180400	490194390	9390	9390	9390	9390	598
183	20231124	180300	490194390	9390	9390	9390	9390	0
184	20231124	180200	490194390	9390	9390	9390	9390	0
185	20231124	180100	490194390	9390	9390	9390	9390	0
186	20231124	180000	490194390	9390	9390	9390	9390	0
187	20231124	175900	490194390	9390	9390	9390	9390	0
188	20231124	175800	490194390	9390	9390	9390	9390	0
189	20231124	175700	490194390	9390	9390	9390	9390	0
190	20231124	175600	490194390	9390	9390	9390	9390	0
191	20231124	175500	490194390	9390	9390	9390	9390	0
192	20231124	175400	490194390	9390	9390	9390	9390	0
193	20231124	175300	490194390	9390	9390	9390	9390	0
194	20231124	175200	490194390	9390	9390	9390	9390	0
195	20231124	175100	490194390	9390	9390	9390	9390	0
196	20231124	175000	490194390	9390	9390	9390	9390	0
197	20231124	174900	490194390	9390	9390	9390	9390	0
198	20231124	174800	490194390	9390	9390	9390	9390	0
199	20231124	174700	490194390	9390	9390	9390	9390	0
200	20231124	174600	490194390	9390	9390	9390	9390	0
201	20231124	174500	490194390	9390	9390	9390	9390	0
202	20231124	174400	490194390	9390	9390	9390	9390	0
203	20231124	174300	490194390	9390	9390	9390	9390	0
204	20231124	174200	490194390	9390	9390	9390	9390	0
205	20231124	174100	490194390	9390	9390	9390	9390	0
206	20231124	174000	490194390	9390	9390	9390	9390	0
207	20231124	173900	490194390	9390	9390	9390	9390	0
208	20231124	173800	490194390	9390	9390	9390	9390	0
209	20231124	173700	490194390	9390	9390	9390	9390	0
210	20231124	173600	490194390	9390	9390	9390	9390	0
211	20231124	173500	490194390	9390	9390	9390	9390	0
212	20231124	173400	490194390	9390	9390	9390	9390	598
213	20231124	173300	490194390	9390	9390	9390	9390	0
214	20231124	173200	490194390	9390	9390	9390	9390	0
215	20231124	173100	490194390	9390	9390	9390	9390	0
216	20231124	173000	490194390	9390	9390	9390	9390	0
217	20231124	172900	490194390	9390	9390	9390	9390	0
218	20231124	172800	490194390	9390	9390	9390	9390	0
219	20231124	172700	490194390	9390	9390	9390	9390	0
220	20231124	172600	490194390	9390	9390	9390	9390	0
221	20231124	172500	490194390	9390	9390	9390	9390	0
222	20231124	172400	490194390	9390	9390	9390	9390	0
223	20231124	172300	490194390	9390	9390	9390	9390	0
224	20231124	172200	490194390	9390	9390	9390	9390	0
225	20231124	172100	490194390	9390	9390	9390	9390	0
226	20231124	172000	490194390	9390	9390	9390	9390	0
227	20231124	171900	490194390	9390	9390	9390	9390	0
228	20231124	171800	490194390	9390	9390	9390	9390	0
229	20231124	171700	490194390	9390	9390	9390	9390	0
230	20231124	171600	490194390	9390	9390	9390	9390	0
231	20231124	171500	490194390	9390	9390	9390	9390	0
232	20231124	171400	490194390	9390	9390	9390	9390	0
233	20231124	171300	490194390	9390	9390	9390	9390	0
234	20231124	171200	490194390	9390	9390	9390	9390	0
235	20231124	171100	490194390	9390	9390	9390	9390	0
236	20231124	171000	490194390	9390	9390	9390	9390	0
237	20231124	170900	490194390	9390	9390	9390	9390	0
238	20231124	170800	490194390	9390	9390	9390	9390	0
239	20231124	170700	490194390	9390	9390	9390	9390	0
240	20231124	170600	490194390	9390	9390	9390	9390	0
241	20231124	170500	490194390	9390	9390	9390	9390	0
242	20231124	170400	490194390	9390	9390	9390	9390	598
243	20231124	170300	490194390	9390	9390	9390	9390	0
244	20231124	170200	490194390	9390	9390	9390	9390	0
245	20231124	170100	490194390	9390	9390	9390	9390	0
246	20231124	170000	490194390	9390	9390	9390	9390	0
247	20231124	165900	490194390	9390	9390	9390	9390	0
248	20231124	165800	490194390	9390	9390	9390	9390	0
249	20231124	165700	490194390	9390	9390	9390	9390	0
250	20231124	165600	490194390	9390	9390	9390	9390	0
251	20231124	165500	490194390	9390	9390	9390	9390	0
252	20231124	165400	490194390	9390	9390	9390	9390	0
253	20231124	165300	490194390	9390	9390	9390	9390	0
254	20231124	165200	490194390	9390	9390	9390	9390	0
255	20231124	165100	490194390	9390	9390	9390	9390	0
256	20231124	165000	490194390	9390	9390	9390	9390	0
257	20231124	164900	490194390	9390	9390	9390	9390	0
258	20231124	164800	490194390	9390	9390	9390	9390	0
259	20231124	164700	490194390	9390	9390	9390	9390	0
260	20231124	164600	490194390	9390	9390	9390	9390	0
261	20231124	164500	490194390	9390	9390	9390	9390	0
262	20231124	164400	490194390	9390	9390	9390	9390	0
263	20231124	164300	490194390	9390	9390	9390	9390	0
264	20231124	164200	490194390	9390	9390	9390	9390	0
265	20231124	164100	490194390	9390	9390	9390	9390	0
266	20231124	164000	490194390	9390	9390	9390	9390	0
267	20231124	163900	490194390	9390	9390	9390	9390	0
268	20231124	163800	490194390	9390	9390	9390	9390	0
269	20231124	163700	490194390	9390	9390	9390	9390	0
270	20231124	163600	490194390	9390	9390	9390	9390	0
271	20231124	163500	490194390	9390	9390	9390	9390	0
272	20231124	163400	490194390	9390	9390	9390	9390	598
273	20231124	163300	490194390	9390	9390	9390	9390	0
274	20231124	163200	490194390	9390	9390	9390	9390	0
275	20231124	163100	490194390	9390	9390	9390	9390	0
276	20231124	163000	490194390	9390	9390	9390	9390	0
277	20231124	162900	490194390	9390	9390	9390	9390	0
278	20231124	162800	490194390	9390	9390	9390	9390	0
279	20231124	162700	490194390	9390	9390	9390	9390	0
280	20231124	162600	490194390	9390	9390	9390	9390	0
281	20231124	162500	490194390	9390	9390	9390	9390	0
282	20231124	162400	490194390	9390	9390	9390	9390	0
283	20231124	162300	490194390	9390	9390	9390	9390	0
284	20231124	162200	490194390	9390	9390	9390	9390	0
285	20231124	162100	490194390	9390	9390	9390	9390	0
286	20231124	162000	490194390	9390	9390	9390	9390	0
287	20231124	161900	490194390	9390	9390	9390	9390	0
288	20231124	161800	490194390	9390	9390	9390	9390	0
289	20231124	161700	490194390	9390	9390	9390	9390	0
290	20231124	161600	490194390	9390	9390	9390	9390	0
291	20231124	161500	490194390	9390	9390	9390	9390	0
292	20231124	161400	490194390	9390	9390	9390	9390	0
293	20231124	161300	490194390	9390	9390	9390	9390	0
294	20231124	161200	490194390	9390	9390	9390	9390	0
295	20231124	161100	490194390	9390	9390	9390	9390	0
296	20231124	161000	490194390	9390	9390	9390	9390	0
297	20231124	160900	490194390	9390	9390	9390	9390	0
298	20231124	160800	490194390	9390	9390	9390	9390	0
299	20231124	160700	490194390	9390	9390	9390	9390	0
300	20231124	160600	490194390	9390	9390	9390	9390	0
301	20231124	160500	490194390	9390	9390	9390	9390	0
302	20231124	160400	490194390	9390	9390	9390	9390	598
303	20231124	160300	490194390	9390	9390	9390	9390	0
304	20231124	160200	490194390	9390	9390	9390	9390	0
305	20231124	160100	490194390	9390	9390	9390	9390	0
306	20231124	160000	490194390	9390	9390	9390	9390	0
307	20231124	155900	490194390	9390	9390	9390	9390	0
308	20231124	155800	490194390	9390	9390	9390	9390	0
309	20231124	155700	490194390	9390	9390	9390	9390	0
310	20231124	155600	490194390	9390	9390	9390	9390	0
311	20231124	155500	490194390	9390	9390	9390	9390	0
312	20231124	155400	490194390	9390	9390	9390	9390	0
313	20231124	155300	490194390	9390	9390	9390	9390	0
314	20231124	155200	490194390	9390	9390	9390	9390	0
315	20231124	155100	490194390	9390	9390	9390	9390	0
316	20231124	155000	490194390	9390	9390	9390	9390	0
317	20231124	154900	490194390	9390	9390	9390	9390	0
318	20231124	154800	490194390	9390	9390	9390	9390	0
319	20231124	154700	490194390	9390	9390	9390	9390	0
320	20231124	154600	490194390	9390	9390	9390	9390	0
321	20231124	154500	490194390	9390	9390	9390	9390	0
322	20231124	154400	490194390	9390	9390	9390	9390	0
323	20231124	154300	490194390	9390	9390	9390	9390	0
324	20231124	154200	490194390	9390	9390	9390	9390	0
325	20231124	154100	490194390	9390	9390	9390	9390	0
326	20231124	154000	490194390	9390	9390	9390	9390	0
327	20231124	153900	490194390	9390	9390	9390	9390	0
328	20231124	153800	490194390	9390	9390	9390	9390	0
329	20231124	153700	490194390	9390	9390	9390	9390	0
330	20231124	153600	490194390	9390	9390	9390	9390	0
331	20231124	153500	490194390	9390	9390	9390	9390	0
332	20231124	153400	490194390	9390	9390	9390	9390	598
333	20231124	153300	490194390	9390	9390	9390	9390	0
334	20231124	153200	490194390	9390	9390	9390	9390	0
335	20231124	153100	490194390	9390	9390	9390	9390	0
336	20231124	153000	490194390	9390	9390	9390	9390	598
337	20231124	152900	484579170	9380	9380	9380	9380	0
338	20231124	152800	484579170	9380	9380	9380	9380	0
339	20231124	152700	484579170	9380	9380	9380	9380	0
340	20231124	152600	484579170	9380	9380	9380	9380	0
341	20231124	152500	484579170	9380	9380	9380	9380	0
342	20231124	152400	484579170	9380	9380	9380	9380	0
343	20231124	152300	484579170	9380	9380	9380	9380	0
344	20231124	152200	484579170	9380	9380	9380	9380	0
345	20231124	152100	484579170	9380	9380	9380	9380	0
346	20231124	152000	484579170	9380	9380	9380	9380	0
347	20231124	151900	484579170	9380	9380	9380	9380	0
348	20231124	151800	484579170	9380	9380	9380	9380	1
349	20231124	151700	484569790	9400	9370	9400	9370	51
350	20231124	151600	484091470	9400	9400	9400	9400	80
351	20231124	151500	483339470	9360	9360	9360	9360	5
352	20231124	151400	483292670	9370	9370	9380	9370	768
353	20231124	151300	476095510	9370	9370	9370	9370	100
354	20231124	151200	475158510	9400	9400	9400	9400	0
355	20231124	151100	475158510	9400	9400	9400	9400	0
356	20231124	151000	475158510	9400	9400	9400	9400	0
357	20231124	150900	475158510	9400	9370	9400	9370	1532
358	20231124	150800	460769450	9370	9370	9370	9370	383
359	20231124	150700	457180740	9370	9370	9370	9370	175
360	20231124	150600	455540990	9370	9380	9380	9370	720
361	20231124	150500	448791900	9380	9380	9380	9380	5
362	20231124	150400	448745000	9390	9380	9390	9380	15
363	20231124	150300	448604200	9380	9380	9390	9380	35
364	20231124	150200	448275750	9380	9380	9380	9380	249
365	20231124	150100	445940130	9390	9380	9390	9380	6
366	20231124	150000	445883840	9380	9380	9380	9380	0
367	20231124	145900	445883840	9380	9380	9380	9380	0
368	20231124	145800	445883840	9380	9380	9380	9380	5
369	20231124	145700	445836940	9380	9380	9380	9380	24
370	20231124	145600	445611820	9380	9380	9380	9380	35
371	20231124	145500	445283520	9380	9380	9380	9380	200
372	20231124	145400	443407520	9380	9380	9380	9380	0
373	20231124	145300	443407520	9380	9380	9380	9380	3
374	20231124	145200	443379380	9390	9390	9390	9390	0
375	20231124	145100	443379380	9390	9380	9390	9380	15
376	20231124	145000	443238580	9380	9380	9380	9380	5
377	20231124	144900	443191680	9380	9380	9380	9380	0
378	20231124	144800	443191680	9380	9390	9390	9380	102
379	20231124	144700	442233910	9390	9390	9390	9390	5
380	20231124	144600	442186960	9390	9390	9390	9390	5
381	20231124	144500	442140010	9390	9400	9400	9390	85
382	20231124	144400	441341060	9390	9390	9390	9390	56
383	20231124	144300	440815220	9390	9390	9390	9390	52
384	20231124	144200	440326940	9390	9390	9390	9390	166
385	20231124	144100	438768200	9390	9390	9390	9390	400
386	20231124	144000	435012200	9370	9370	9370	9370	1
387	20231124	143900	435002830	9370	9370	9370	9370	1
388	20231124	143800	434993460	9390	9390	9390	9390	0
389	20231124	143700	434993460	9390	9390	9390	9390	0
390	20231124	143600	434993460	9390	9390	9390	9390	0
391	20231124	143500	434993460	9390	9390	9390	9390	0
392	20231124	143400	434993460	9390	9390	9390	9390	99
393	20231124	143300	434063850	9390	9380	9390	9380	337
394	20231124	143200	430899530	9380	9380	9380	9380	0
395	20231124	143100	430899530	9380	9380	9380	9380	0
396	20231124	143000	430899530	9380	9380	9380	9380	111
397	20231124	142900	429858350	9370	9370	9370	9370	5
398	20231124	142800	429811500	9370	9370	9370	9370	0
399	20231124	142700	429811500	9370	9370	9370	9370	0
400	20231124	142600	429811500	9370	9370	9370	9370	10
401	20231124	142500	429717800	9360	9360	9360	9360	0
402	20231124	142400	429717800	9360	9360	9360	9360	90
403	20231124	142300	428875400	9360	9360	9360	9360	0
404	20231124	142200	428875400	9360	9360	9360	9360	0
405	20231124	142100	428875400	9360	9360	9360	9360	0
406	20231124	142000	428875400	9360	9360	9360	9360	35
407	20231124	141900	428547800	9380	9380	9380	9380	0
408	20231124	141800	428547800	9380	9380	9380	9380	12
409	20231124	141700	428435240	9390	9390	9390	9390	0
410	20231124	141600	428435240	9390	9390	9390	9390	0
411	20231124	141500	428435240	9390	9390	9390	9390	0
412	20231124	141400	428435240	9390	9390	9390	9390	0
413	20231124	141300	428435240	9390	9390	9390	9390	0
414	20231124	141200	428435240	9390	9390	9390	9390	0
415	20231124	141100	428435240	9390	9390	9390	9390	0
416	20231124	141000	428435240	9390	9360	9390	9360	912
417	20231124	140900	419898890	9380	9380	9380	9380	38
418	20231124	140800	419542450	9390	9390	9390	9390	0
419	20231124	140700	419542450	9390	9390	9390	9390	0
420	20231124	140600	419542450	9390	9390	9390	9390	0
421	20231124	140500	419542450	9390	9390	9390	9390	0
422	20231124	140400	419542450	9390	9390	9390	9390	4
423	20231124	140300	419504890	9380	9380	9380	9380	500
424	20231124	140200	414814890	9390	9390	9390	9390	0
425	20231124	140100	414814890	9390	9390	9390	9390	0
426	20231124	140000	414814890	9390	9390	9390	9390	0
427	20231124	135900	414814890	9390	9390	9390	9390	0
428	20231124	135800	414814890	9390	9390	9390	9390	0
429	20231124	135700	414814890	9390	9370	9390	9360	22
430	20231124	135600	414608930	9360	9360	9360	9360	0
431	20231124	135500	414608930	9360	9360	9360	9360	0
432	20231124	135400	414608930	9360	9360	9360	9360	51
433	20231124	135300	414131570	9400	9400	9400	9400	0
434	20231124	135200	414131570	9400	9400	9400	9400	0
435	20231124	135100	414131570	9400	9400	9400	9400	0
436	20231124	135000	414131570	9400	9380	9400	9380	1120
437	20231124	134900	403603590	9370	9350	9370	9350	846
438	20231124	134800	395693370	9350	9360	9360	9350	621
439	20231124	134700	389886370	9370	9360	9370	9360	62
440	20231124	134600	389306030	9360	9370	9370	9360	1656
441	20231124	134500	373802310	9370	9370	9370	9370	2
442	20231124	134400	373783570	9370	9380	9380	9370	44
443	20231124	134300	373370860	9380	9380	9380	9380	10
444	20231124	134200	373277060	9380	9390	9390	9380	10
445	20231124	134100	373183250	9380	9380	9380	9380	1
446	20231124	134000	373173870	9400	9400	9400	9400	0
447	20231124	133900	373173870	9400	9400	9400	9400	0
448	20231124	133800	373173870	9400	9400	9400	9400	0
449	20231124	133700	373173870	9400	9400	9400	9400	10
450	20231124	133600	373079870	9400	9400	9400	9400	0
451	20231124	133500	373079870	9400	9380	9400	9380	4
452	20231124	133400	373042330	9380	9380	9380	9380	173
453	20231124	133300	371419590	9380	9380	9380	9380	12
454	20231124	133200	371307030	9380	9380	9380	9380	312
455	20231124	133100	368380470	9400	9400	9400	9400	22
456	20231124	133000	368173670	9400	9390	9400	9390	8
457	20231124	132900	368098500	9390	9390	9390	9390	0
458	20231124	132800	368098500	9390	9390	9390	9390	0
459	20231124	132700	368098500	9390	9400	9400	9390	2
460	20231124	132600	368079710	9400	9400	9400	9400	5
461	20231124	132500	368032710	9410	9410	9410	9410	0
462	20231124	132400	368032710	9410	9410	9410	9410	22
463	20231124	132300	367825690	9400	9400	9400	9400	5
464	20231124	132200	367778690	9400	9400	9400	9400	5
465	20231124	132100	367731690	9400	9400	9400	9400	6
466	20231124	132000	367675290	9400	9400	9400	9400	100
467	20231124	131900	366735290	9400	9400	9400	9400	4
468	20231124	131800	366697690	9400	9400	9400	9400	0
469	20231124	131700	366697690	9400	9390	9400	9390	605
470	20231124	131600	361011790	9390	9390	9390	9390	0
471	20231124	131500	361011790	9390	9390	9390	9390	15
472	20231124	131400	360870940	9390	9390	9390	9390	0
473	20231124	131300	360870940	9390	9390	9390	9390	0
474	20231124	131200	360870940	9390	9390	9390	9390	66
475	20231124	131100	360251200	9380	9380	9380	9380	0
476	20231124	131000	360251200	9380	9380	9380	9380	0
477	20231124	130900	360251200	9380	9380	9380	9380	0
478	20231124	130800	360251200	9380	9380	9380	9380	0
479	20231124	130700	360251200	9380	9370	9380	9370	11
480	20231124	130600	360148080	9390	9390	9390	9390	60
481	20231124	130500	359584680	9390	9390	9390	9390	100
482	20231124	130400	358645680	9390	9390	9390	9390	14
483	20231124	130300	358514220	9390	9390	9390	9390	86
484	20231124	130200	357706680	9390	9390	9390	9390	15
485	20231124	130100	357565830	9390	9390	9390	9390	70
486	20231124	130000	356908530	9360	9360	9360	9360	0
487	20231124	125900	356908530	9360	9360	9360	9360	0
488	20231124	125800	356908530	9360	9360	9360	9360	1088
489	20231124	125700	346724850	9360	9360	9360	9360	70
490	20231124	125600	346069650	9360	9370	9370	9360	57
491	20231124	125500	345535620	9370	9370	9370	9370	0
492	20231124	125400	345535620	9370	9380	9380	9370	269
493	20231124	125300	343013370	9380	9380	9380	9380	50
494	20231124	125200	342544370	9390	9390	9390	9390	0
495	20231124	125100	342544370	9390	9390	9390	9390	0
496	20231124	125000	342544370	9390	9390	9390	9390	0
497	20231124	124900	342544370	9390	9390	9390	9390	28
498	20231124	124800	342281450	9390	9400	9400	9390	116
499	20231124	124700	341191150	9400	9400	9400	9400	0
500	20231124	124600	341191150	9400	9400	9400	9400	0
501	20231124	124500	341191150	9400	9400	9400	9400	0
502	20231124	124400	341191150	9400	9400	9400	9400	0
503	20231124	124300	341191150	9400	9400	9400	9400	3
504	20231124	124200	341162950	9380	9390	9390	9380	100
505	20231124	124100	340224440	9400	9400	9400	9400	0
506	20231124	124000	340224440	9400	9400	9400	9400	1
507	20231124	123900	340215040	9390	9390	9390	9390	10
508	20231124	123800	340121140	9390	9390	9390	9390	109
509	20231124	123700	339097630	9380	9380	9380	9380	101
510	20231124	123600	338150250	9370	9370	9370	9370	0
511	20231124	123500	338150250	9370	9370	9370	9370	0
512	20231124	123400	338150250	9370	9370	9370	9370	0
513	20231124	123300	338150250	9370	9370	9370	9370	0
514	20231124	123200	338150250	9370	9370	9370	9370	0
515	20231124	123100	338150250	9370	9370	9370	9370	332
516	20231124	123000	335039410	9370	9370	9370	9370	0
517	20231124	122900	335039410	9370	9370	9370	9370	20
518	20231124	122800	334852010	9370	9360	9390	9360	276
519	20231124	122700	332264830	9360	9360	9360	9360	0
520	20231124	122600	332264830	9360	9360	9360	9360	0
521	20231124	122500	332264830	9360	9360	9360	9360	10
522	20231124	122400	332171230	9360	9360	9360	9360	10
523	20231124	122300	332077630	9360	9360	9360	9360	0
524	20231124	122200	332077630	9360	9360	9360	9360	0
525	20231124	122100	332077630	9360	9360	9360	9360	0
526	20231124	122000	332077630	9360	9360	9360	9360	15
527	20231124	121900	331937230	9360	9360	9360	9360	10
528	20231124	121800	331843630	9360	9360	9360	9360	5
529	20231124	121700	331796830	9360	9360	9360	9360	31
530	20231124	121600	331506670	9350	9350	9350	9350	0
531	20231124	121500	331506670	9350	9360	9360	9350	117
532	20231124	121400	330412700	9360	9360	9360	9360	59
533	20231124	121300	329860460	9350	9350	9350	9350	0
534	20231124	121200	329860460	9350	9350	9350	9350	200
535	20231124	121100	327990460	9360	9360	9360	9360	0
536	20231124	121000	327990460	9360	9360	9360	9360	0
537	20231124	120900	327990460	9360	9360	9360	9360	2
538	20231124	120800	327971740	9360	9370	9370	9360	1706
539	20231124	120700	311997620	9370	9370	9370	9370	41
540	20231124	120600	311613450	9380	9380	9380	9380	9
541	20231124	120500	311529030	9380	9380	9380	9380	113
542	20231124	120400	310469090	9390	9390	9390	9390	0
543	20231124	120300	310469090	9390	9390	9390	9390	0
544	20231124	120200	310469090	9390	9390	9390	9390	0
545	20231124	120100	310469090	9390	9390	9390	9390	8
546	20231124	120000	310393970	9380	9390	9390	9380	47
547	20231124	115900	309952810	9390	9380	9390	9380	18
548	20231124	115800	309783960	9380	9380	9380	9380	0
549	20231124	115700	309783960	9380	9380	9380	9380	0
550	20231124	115600	309783960	9380	9380	9380	9380	0
551	20231124	115500	309783960	9380	9380	9380	9380	2
552	20231124	115400	309765200	9380	9380	9380	9380	7
553	20231124	115300	309699540	9380	9380	9380	9380	10
554	20231124	115200	309605740	9380	9380	9380	9380	20
555	20231124	115100	309418140	9390	9390	9390	9390	0
556	20231124	115000	309418140	9390	9390	9390	9390	10
557	20231124	114900	309324240	9390	9390	9390	9390	13
558	20231124	114800	309202170	9380	9380	9380	9380	0
559	20231124	114700	309202170	9380	9380	9380	9380	0
560	20231124	114600	309202170	9380	9380	9380	9380	10
561	20231124	114500	309108370	9390	9390	9390	9390	0
562	20231124	114400	309108370	9390	9390	9390	9390	1
563	20231124	114300	309098980	9390	9390	9390	9390	1
564	20231124	114200	309089590	9390	9380	9390	9380	20
565	20231124	114100	308901980	9380	9380	9380	9380	0
566	20231124	114000	308901980	9380	9380	9380	9380	0
567	20231124	113900	308901980	9380	9380	9380	9380	0
568	20231124	113800	308901980	9380	9380	9380	9380	0
569	20231124	113700	308901980	9380	9380	9380	9380	12
570	20231124	113600	308789420	9390	9390	9390	9390	0
571	20231124	113500	308789420	9390	9390	9390	9390	0
572	20231124	113400	308789420	9390	9390	9390	9390	10
573	20231124	113300	308695520	9380	9380	9380	9380	1
574	20231124	113200	308686140	9390	9390	9390	9390	0
575	20231124	113100	308686140	9390	9370	9390	9370	211
576	20231124	113000	306708550	9370	9370	9370	9370	0
577	20231124	112900	306708550	9370	9370	9370	9370	30
578	20231124	112800	306427450	9370	9370	9370	9370	0
579	20231124	112700	306427450	9370	9370	9370	9370	100
580	20231124	112600	305490450	9370	9370	9370	9370	0
581	20231124	112500	305490450	9370	9370	9370	9370	52
582	20231124	112400	305003210	9380	9380	9380	9380	19
583	20231124	112300	304824990	9380	9380	9380	9380	81
584	20231124	112200	304065210	9370	9370	9370	9370	0
585	20231124	112100	304065210	9370	9370	9370	9370	307
586	20231124	112000	301188620	9380	9380	9380	9380	0
587	20231124	111900	301188620	9380	9380	9380	9380	0
588	20231124	111800	301188620	9380	9380	9380	9380	27
589	20231124	111700	300935360	9370	9370	9370	9370	0
590	20231124	111600	300935360	9370	9370	9370	9370	0
591	20231124	111500	300935360	9370	9370	9370	9370	0
592	20231124	111400	300935360	9370	9370	9370	9370	0
593	20231124	111300	300935360	9370	9370	9370	9370	228
594	20231124	111200	298799000	9370	9370	9370	9370	0
595	20231124	111100	298799000	9370	9370	9370	9370	0
596	20231124	111000	298799000	9370	9370	9370	9370	125
597	20231124	110900	297627750	9370	9370	9370	9370	2
598	20231124	110800	297609010	9370	9370	9370	9370	0
599	20231124	110700	297609010	9370	9370	9370	9370	1
600	20231124	110600	297599640	9360	9360	9360	9360	0
601	20231124	110500	297599640	9360	9360	9360	9360	1
602	20231124	110400	297590280	9370	9370	9370	9370	152
603	20231124	110300	296166040	9390	9390	9390	9390	0
604	20231124	110200	296166040	9390	9390	9390	9390	0
605	20231124	110100	296166040	9390	9390	9390	9390	0
606	20231124	110000	296166040	9390	9390	9390	9390	8
607	20231124	105900	296090920	9390	9390	9390	9390	5
608	20231124	105800	296043970	9400	9400	9400	9400	0
609	20231124	105700	296043970	9400	9400	9400	9400	8
610	20231124	105600	295968770	9410	9360	9410	9360	168
611	20231124	105500	294391240	9360	9360	9360	9360	1
612	20231124	105400	294381880	9360	9360	9360	9360	1
613	20231124	105300	294372520	9350	9350	9350	9350	20
614	20231124	105200	294185520	9350	9350	9350	9350	30
615	20231124	105100	293905020	9350	9350	9350	9350	3
616	20231124	105000	293876970	9350	9350	9350	9350	1065
617	20231124	104900	283919220	9350	9350	9350	9350	170
618	20231124	104800	282329720	9360	9360	9360	9360	5
619	20231124	104700	282282920	9370	9370	9370	9370	5
620	20231124	104600	282236070	9350	9360	9360	9350	1681
621	20231124	104500	266515550	9360	9360	9360	9360	10
622	20231124	104400	266421950	9350	9350	9350	9350	0
623	20231124	104300	266421950	9350	9350	9350	9350	0
624	20231124	104200	266421950	9350	9350	9350	9350	4
625	20231124	104100	266384550	9350	9350	9350	9350	64
626	20231124	104000	265786150	9350	9350	9350	9350	50
627	20231124	103900	265318650	9370	9370	9370	9370	107
628	20231124	103800	264316060	9370	9370	9370	9370	0
629	20231124	103700	264316060	9370	9370	9370	9370	0
630	20231124	103600	264316060	9370	9370	9370	9370	0
631	20231124	103500	264316060	9370	9370	9370	9370	202
632	20231124	103400	262423320	9350	9350	9350	9350	120
633	20231124	103300	261301320	9360	9360	9360	9360	14
634	20231124	103200	261170280	9360	9370	9370	9360	23
635	20231124	103100	260954860	9370	9370	9370	9370	0
636	20231124	103000	260954860	9370	9370	9370	9370	100
637	20231124	102900	260017860	9340	9340	9340	9340	0
638	20231124	102800	260017860	9340	9340	9340	9340	0
639	20231124	102700	260017860	9340	9340	9340	9340	0
640	20231124	102600	260017860	9340	9340	9340	9340	376
641	20231124	102500	256506020	9340	9340	9340	9340	0
642	20231124	102400	256506020	9340	9340	9340	9340	6
643	20231124	102300	256449980	9340	9340	9340	9340	0
644	20231124	102200	256449980	9340	9340	9340	9340	0
645	20231124	102100	256449980	9340	9340	9340	9340	0
646	20231124	102000	256449980	9340	9340	9340	9340	246
647	20231124	101900	254152340	9310	9300	9310	9300	733
648	20231124	101800	247328120	9290	9310	9310	9290	314
649	20231124	101700	244408600	9300	9310	9310	9300	343
650	20231124	101600	241217310	9340	9330	9340	9290	3006
651	20231124	101500	213241180	9340	9340	9340	9330	384
652	20231124	101400	209654820	9340	9340	9340	9340	140
653	20231124	101300	208347220	9340	9340	9340	9340	120
654	20231124	101200	207226420	9340	9340	9340	9340	20
655	20231124	101100	207039620	9370	9370	9370	9370	0
656	20231124	101000	207039620	9370	9340	9370	9330	422
657	20231124	100900	203098120	9350	9360	9360	9350	1005
658	20231124	100800	193694760	9360	9370	9370	9360	333
659	20231124	100700	190575780	9380	9370	9380	9370	143
660	20231124	100600	189235860	9370	9370	9370	9370	0
661	20231124	100500	189235860	9370	9370	9370	9370	0
662	20231124	100400	189235860	9370	9370	9370	9370	199
663	20231124	100300	187371230	9370	9370	9370	9370	0
664	20231124	100200	187371230	9370	9370	9370	9370	90
665	20231124	100100	186527930	9360	9360	9360	9360	0
666	20231124	100000	186527930	9360	9360	9360	9360	65
667	20231124	095900	185919530	9360	9360	9360	9360	252
668	20231124	095800	183560810	9360	9360	9360	9360	0
669	20231124	095700	183560810	9360	9380	9380	9360	175
670	20231124	095600	181921730	9390	9390	9390	9390	1
671	20231124	095500	181912340	9400	9400	9400	9400	2
672	20231124	095400	181893540	9410	9410	9410	9410	0
673	20231124	095300	181893540	9410	9410	9410	9410	0
674	20231124	095200	181893540	9410	9410	9410	9410	50
675	20231124	095100	181423040	9360	9360	9360	9360	0
676	20231124	095000	181423040	9360	9360	9360	9360	0
677	20231124	094900	181423040	9360	9360	9360	9360	29
678	20231124	094800	181151600	9360	9420	9420	9360	178
679	20231124	094700	179485100	9370	9370	9370	9370	672
680	20231124	094600	173188460	9360	9360	9360	9360	0
681	20231124	094500	173188460	9360	9390	9390	9360	1000
682	20231124	094400	163826770	9400	9400	9400	9400	53
683	20231124	094300	163328570	9400	9400	9400	9400	31
684	20231124	094200	163037170	9400	9400	9400	9400	0
685	20231124	094100	163037170	9400	9400	9400	9400	0
686	20231124	094000	163037170	9400	9400	9400	9400	1
687	20231124	093900	163027770	9400	9400	9400	9400	1
688	20231124	093800	163018370	9380	9380	9380	9380	0
689	20231124	093700	163018370	9380	9380	9380	9380	78
690	20231124	093600	162286730	9370	9370	9370	9370	0
691	20231124	093500	162286730	9370	9450	9450	9370	959
692	20231124	093400	153267080	9450	9440	9450	9440	451
693	20231124	093300	149009620	9440	9440	9440	9440	120
694	20231124	093200	147876820	9410	9420	9420	9410	147
695	20231124	093100	146493530	9410	9450	9450	9410	78
696	20231124	093000	145759510	9440	9440	9440	9440	0
697	20231124	092900	145759510	9440	9410	9440	9410	1122
698	20231124	092800	135191850	9410	9410	9410	9410	24
699	20231124	092700	134966010	9410	9410	9410	9410	10
700	20231124	092600	134871910	9410	9410	9410	9410	68
701	20231124	092500	134232030	9410	9380	9420	9380	233
702	20231124	092400	132039410	9360	9370	9370	9360	817
703	20231124	092300	124387030	9370	9370	9370	9370	0
704	20231124	092200	124387030	9370	9370	9370	9370	1
705	20231124	092100	124377660	9420	9410	9420	9410	172
706	20231124	092000	122758220	9430	9410	9430	9410	22
707	20231124	091900	122551160	9370	9370	9430	9370	131
708	20231124	091800	121320630	9370	9370	9370	9370	0
709	20231124	091700	121320630	9370	9370	9370	9370	0
710	20231124	091600	121320630	9370	9410	9410	9360	2330
711	20231124	091500	99472250	9410	9410	9410	9410	5
712	20231124	091400	99425200	9410	9410	9410	9410	0
713	20231124	091300	99425200	9410	9410	9410	9410	123
714	20231124	091200	98267770	9410	9410	9410	9410	27
715	20231124	091100	98013700	9420	9440	9440	9410	516
716	20231124	091000	93154240	9440	9450	9460	9440	485
717	20231124	090900	88574000	9450	9460	9460	9450	311
718	20231124	090800	85634550	9460	9460	9460	9450	1109
719	20231124	090700	75148850	9450	9450	9450	9440	236
720	20231124	090600	72918670	9450	9450	9460	9450	116
721	20231124	090500	71821580	9440	9400	9440	9400	710
722	20231124	090400	65133770	9410	9400	9410	9400	172
723	20231124	090300	63515280	9400	9360	9400	9350	267
724	20231124	090200	61009000	9350	9350	9350	9350	100
725	20231124	090100	60074000	9350	9360	9360	9350	700
726	20231124	090000	53528750	9350	9350	9350	9350	5725