KissMeData/241840/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	204500	187971570	13770	13770	13770	13770	590
3	20231124	204400	187971570	13770	13770	13770	13770	0
4	20231124	204300	187971570	13770	13770	13770	13770	0
5	20231124	204200	187971570	13770	13770	13770	13770	0
6	20231124	204100	187971570	13770	13770	13770	13770	0
7	20231124	204000	187971570	13770	13770	13770	13770	0
8	20231124	203900	187971570	13770	13770	13770	13770	0
9	20231124	203800	187971570	13770	13770	13770	13770	0
10	20231124	203700	187971570	13770	13770	13770	13770	0
11	20231124	203600	187971570	13770	13770	13770	13770	0
12	20231124	203500	187971570	13770	13770	13770	13770	0
13	20231124	203400	187971570	13770	13770	13770	13770	0
14	20231124	203300	187971570	13770	13770	13770	13770	0
15	20231124	203200	187971570	13770	13770	13770	13770	0
16	20231124	203100	187971570	13770	13770	13770	13770	0
17	20231124	203000	187971570	13770	13770	13770	13770	0
18	20231124	202900	187971570	13770	13770	13770	13770	0
19	20231124	202800	187971570	13770	13770	13770	13770	0
20	20231124	202700	187971570	13770	13770	13770	13770	0
21	20231124	202600	187971570	13770	13770	13770	13770	0
22	20231124	202500	187971570	13770	13770	13770	13770	0
23	20231124	202400	187971570	13770	13770	13770	13770	0
24	20231124	202300	187971570	13770	13770	13770	13770	0
25	20231124	202200	187971570	13770	13770	13770	13770	0
26	20231124	202100	187971570	13770	13770	13770	13770	0
27	20231124	202000	187971570	13770	13770	13770	13770	0
28	20231124	201900	187971570	13770	13770	13770	13770	0
29	20231124	201800	187971570	13770	13770	13770	13770	0
30	20231124	201700	187971570	13770	13770	13770	13770	0
31	20231124	201600	187971570	13770	13770	13770	13770	0
32	20231124	201500	187971570	13770	13770	13770	13770	590
33	20231124	201400	187971570	13770	13770	13770	13770	0
34	20231124	201300	187971570	13770	13770	13770	13770	0
35	20231124	201200	187971570	13770	13770	13770	13770	0
36	20231124	201100	187971570	13770	13770	13770	13770	0
37	20231124	201000	187971570	13770	13770	13770	13770	0
38	20231124	200900	187971570	13770	13770	13770	13770	0
39	20231124	200800	187971570	13770	13770	13770	13770	0
40	20231124	200700	187971570	13770	13770	13770	13770	0
41	20231124	200600	187971570	13770	13770	13770	13770	0
42	20231124	200500	187971570	13770	13770	13770	13770	0
43	20231124	200400	187971570	13770	13770	13770	13770	0
44	20231124	200300	187971570	13770	13770	13770	13770	0
45	20231124	200200	187971570	13770	13770	13770	13770	0
46	20231124	200100	187971570	13770	13770	13770	13770	0
47	20231124	200000	187971570	13770	13770	13770	13770	0
48	20231124	195900	187971570	13770	13770	13770	13770	0
49	20231124	195800	187971570	13770	13770	13770	13770	0
50	20231124	195700	187971570	13770	13770	13770	13770	0
51	20231124	195600	187971570	13770	13770	13770	13770	0
52	20231124	195500	187971570	13770	13770	13770	13770	0
53	20231124	195400	187971570	13770	13770	13770	13770	0
54	20231124	195300	187971570	13770	13770	13770	13770	0
55	20231124	195200	187971570	13770	13770	13770	13770	0
56	20231124	195100	187971570	13770	13770	13770	13770	0
57	20231124	195000	187971570	13770	13770	13770	13770	0
58	20231124	194900	187971570	13770	13770	13770	13770	0
59	20231124	194800	187971570	13770	13770	13770	13770	0
60	20231124	194700	187971570	13770	13770	13770	13770	0
61	20231124	194600	187971570	13770	13770	13770	13770	0
62	20231124	194500	187971570	13770	13770	13770	13770	590
63	20231124	194400	187971570	13770	13770	13770	13770	0
64	20231124	194300	187971570	13770	13770	13770	13770	0
65	20231124	194200	187971570	13770	13770	13770	13770	0
66	20231124	194100	187971570	13770	13770	13770	13770	0
67	20231124	194000	187971570	13770	13770	13770	13770	0
68	20231124	193900	187971570	13770	13770	13770	13770	0
69	20231124	193800	187971570	13770	13770	13770	13770	0
70	20231124	193700	187971570	13770	13770	13770	13770	0
71	20231124	193600	187971570	13770	13770	13770	13770	0
72	20231124	193500	187971570	13770	13770	13770	13770	0
73	20231124	193400	187971570	13770	13770	13770	13770	0
74	20231124	193300	187971570	13770	13770	13770	13770	0
75	20231124	193200	187971570	13770	13770	13770	13770	0
76	20231124	193100	187971570	13770	13770	13770	13770	0
77	20231124	193000	187971570	13770	13770	13770	13770	0
78	20231124	192900	187971570	13770	13770	13770	13770	0
79	20231124	192800	187971570	13770	13770	13770	13770	0
80	20231124	192700	187971570	13770	13770	13770	13770	0
81	20231124	192600	187971570	13770	13770	13770	13770	0
82	20231124	192500	187971570	13770	13770	13770	13770	0
83	20231124	192400	187971570	13770	13770	13770	13770	0
84	20231124	192300	187971570	13770	13770	13770	13770	0
85	20231124	192200	187971570	13770	13770	13770	13770	0
86	20231124	192100	187971570	13770	13770	13770	13770	0
87	20231124	192000	187971570	13770	13770	13770	13770	0
88	20231124	191900	187971570	13770	13770	13770	13770	0
89	20231124	191800	187971570	13770	13770	13770	13770	0
90	20231124	191700	187971570	13770	13770	13770	13770	0
91	20231124	191600	187971570	13770	13770	13770	13770	0
92	20231124	191500	187971570	13770	13770	13770	13770	590
93	20231124	191400	187971570	13770	13770	13770	13770	0
94	20231124	191300	187971570	13770	13770	13770	13770	0
95	20231124	191200	187971570	13770	13770	13770	13770	0
96	20231124	191100	187971570	13770	13770	13770	13770	0
97	20231124	191000	187971570	13770	13770	13770	13770	0
98	20231124	190900	187971570	13770	13770	13770	13770	0
99	20231124	190800	187971570	13770	13770	13770	13770	0
100	20231124	190700	187971570	13770	13770	13770	13770	0
101	20231124	190600	187971570	13770	13770	13770	13770	0
102	20231124	190500	187971570	13770	13770	13770	13770	0
103	20231124	190400	187971570	13770	13770	13770	13770	0
104	20231124	190300	187971570	13770	13770	13770	13770	0
105	20231124	190200	187971570	13770	13770	13770	13770	0
106	20231124	190100	187971570	13770	13770	13770	13770	0
107	20231124	190000	187971570	13770	13770	13770	13770	0
108	20231124	185900	187971570	13770	13770	13770	13770	0
109	20231124	185800	187971570	13770	13770	13770	13770	0
110	20231124	185700	187971570	13770	13770	13770	13770	0
111	20231124	185600	187971570	13770	13770	13770	13770	0
112	20231124	185500	187971570	13770	13770	13770	13770	0
113	20231124	185400	187971570	13770	13770	13770	13770	0
114	20231124	185300	187971570	13770	13770	13770	13770	0
115	20231124	185200	187971570	13770	13770	13770	13770	0
116	20231124	185100	187971570	13770	13770	13770	13770	0
117	20231124	185000	187971570	13770	13770	13770	13770	0
118	20231124	184900	187971570	13770	13770	13770	13770	0
119	20231124	184800	187971570	13770	13770	13770	13770	0
120	20231124	184700	187971570	13770	13770	13770	13770	0
121	20231124	184600	187971570	13770	13770	13770	13770	0
122	20231124	184500	187971570	13770	13770	13770	13770	590
123	20231124	184400	187971570	13770	13770	13770	13770	0
124	20231124	184300	187971570	13770	13770	13770	13770	0
125	20231124	184200	187971570	13770	13770	13770	13770	0
126	20231124	184100	187971570	13770	13770	13770	13770	0
127	20231124	184000	187971570	13770	13770	13770	13770	0
128	20231124	183900	187971570	13770	13770	13770	13770	0
129	20231124	183800	187971570	13770	13770	13770	13770	0
130	20231124	183700	187971570	13770	13770	13770	13770	0
131	20231124	183600	187971570	13770	13770	13770	13770	0
132	20231124	183500	187971570	13770	13770	13770	13770	0
133	20231124	183400	187971570	13770	13770	13770	13770	0
134	20231124	183300	187971570	13770	13770	13770	13770	0
135	20231124	183200	187971570	13770	13770	13770	13770	0
136	20231124	183100	187971570	13770	13770	13770	13770	0
137	20231124	183000	187971570	13770	13770	13770	13770	0
138	20231124	182900	187971570	13770	13770	13770	13770	0
139	20231124	182800	187971570	13770	13770	13770	13770	0
140	20231124	182700	187971570	13770	13770	13770	13770	0
141	20231124	182600	187971570	13770	13770	13770	13770	0
142	20231124	182500	187971570	13770	13770	13770	13770	0
143	20231124	182400	187971570	13770	13770	13770	13770	0
144	20231124	182300	187971570	13770	13770	13770	13770	0
145	20231124	182200	187971570	13770	13770	13770	13770	0
146	20231124	182100	187971570	13770	13770	13770	13770	0
147	20231124	182000	187971570	13770	13770	13770	13770	0
148	20231124	181900	187971570	13770	13770	13770	13770	0
149	20231124	181800	187971570	13770	13770	13770	13770	0
150	20231124	181700	187971570	13770	13770	13770	13770	0
151	20231124	181600	187971570	13770	13770	13770	13770	0
152	20231124	181500	187971570	13770	13770	13770	13770	590
153	20231124	181400	187971570	13770	13770	13770	13770	0
154	20231124	181300	187971570	13770	13770	13770	13770	0
155	20231124	181200	187971570	13770	13770	13770	13770	0
156	20231124	181100	187971570	13770	13770	13770	13770	0
157	20231124	181000	187971570	13770	13770	13770	13770	0
158	20231124	180900	187971570	13770	13770	13770	13770	0
159	20231124	180800	187971570	13770	13770	13770	13770	0
160	20231124	180700	187971570	13770	13770	13770	13770	0
161	20231124	180600	187971570	13770	13770	13770	13770	0
162	20231124	180500	187971570	13770	13770	13770	13770	0
163	20231124	180400	187971570	13770	13770	13770	13770	0
164	20231124	180300	187971570	13770	13770	13770	13770	0
165	20231124	180200	187971570	13770	13770	13770	13770	0
166	20231124	180100	187971570	13770	13770	13770	13770	0
167	20231124	180000	187971570	13770	13770	13770	13770	0
168	20231124	175900	187971570	13770	13770	13770	13770	0
169	20231124	175800	187971570	13770	13770	13770	13770	0
170	20231124	175700	187971570	13770	13770	13770	13770	0
171	20231124	175600	187971570	13770	13770	13770	13770	0
172	20231124	175500	187971570	13770	13770	13770	13770	0
173	20231124	175400	187971570	13770	13770	13770	13770	0
174	20231124	175300	187971570	13770	13770	13770	13770	0
175	20231124	175200	187971570	13770	13770	13770	13770	0
176	20231124	175100	187971570	13770	13770	13770	13770	0
177	20231124	175000	187971570	13770	13770	13770	13770	0
178	20231124	174900	187971570	13770	13770	13770	13770	0
179	20231124	174800	187971570	13770	13770	13770	13770	0
180	20231124	174700	187971570	13770	13770	13770	13770	0
181	20231124	174600	187971570	13770	13770	13770	13770	0
182	20231124	174500	187971570	13770	13770	13770	13770	590
183	20231124	174400	187971570	13770	13770	13770	13770	0
184	20231124	174300	187971570	13770	13770	13770	13770	0
185	20231124	174200	187971570	13770	13770	13770	13770	0
186	20231124	174100	187971570	13770	13770	13770	13770	0
187	20231124	174000	187971570	13770	13770	13770	13770	0
188	20231124	173900	187971570	13770	13770	13770	13770	0
189	20231124	173800	187971570	13770	13770	13770	13770	0
190	20231124	173700	187971570	13770	13770	13770	13770	0
191	20231124	173600	187971570	13770	13770	13770	13770	0
192	20231124	173500	187971570	13770	13770	13770	13770	0
193	20231124	173400	187971570	13770	13770	13770	13770	0
194	20231124	173300	187971570	13770	13770	13770	13770	0
195	20231124	173200	187971570	13770	13770	13770	13770	0
196	20231124	173100	187971570	13770	13770	13770	13770	0
197	20231124	173000	187971570	13770	13770	13770	13770	0
198	20231124	172900	187971570	13770	13770	13770	13770	0
199	20231124	172800	187971570	13770	13770	13770	13770	0
200	20231124	172700	187971570	13770	13770	13770	13770	0
201	20231124	172600	187971570	13770	13770	13770	13770	0
202	20231124	172500	187971570	13770	13770	13770	13770	0
203	20231124	172400	187971570	13770	13770	13770	13770	0
204	20231124	172300	187971570	13770	13770	13770	13770	0
205	20231124	172200	187971570	13770	13770	13770	13770	0
206	20231124	172100	187971570	13770	13770	13770	13770	0
207	20231124	172000	187971570	13770	13770	13770	13770	0
208	20231124	171900	187971570	13770	13770	13770	13770	0
209	20231124	171800	187971570	13770	13770	13770	13770	0
210	20231124	171700	187971570	13770	13770	13770	13770	0
211	20231124	171600	187971570	13770	13770	13770	13770	0
212	20231124	171500	187971570	13770	13770	13770	13770	590
213	20231124	171400	187971570	13770	13770	13770	13770	0
214	20231124	171300	187971570	13770	13770	13770	13770	0
215	20231124	171200	187971570	13770	13770	13770	13770	0
216	20231124	171100	187971570	13770	13770	13770	13770	0
217	20231124	171000	187971570	13770	13770	13770	13770	0
218	20231124	170900	187971570	13770	13770	13770	13770	0
219	20231124	170800	187971570	13770	13770	13770	13770	0
220	20231124	170700	187971570	13770	13770	13770	13770	0
221	20231124	170600	187971570	13770	13770	13770	13770	0
222	20231124	170500	187971570	13770	13770	13770	13770	0
223	20231124	170400	187971570	13770	13770	13770	13770	0
224	20231124	170300	187971570	13770	13770	13770	13770	0
225	20231124	170200	187971570	13770	13770	13770	13770	0
226	20231124	170100	187971570	13770	13770	13770	13770	0
227	20231124	170000	187971570	13770	13770	13770	13770	0
228	20231124	165900	187971570	13770	13770	13770	13770	0
229	20231124	165800	187971570	13770	13770	13770	13770	0
230	20231124	165700	187971570	13770	13770	13770	13770	0
231	20231124	165600	187971570	13770	13770	13770	13770	0
232	20231124	165500	187971570	13770	13770	13770	13770	0
233	20231124	165400	187971570	13770	13770	13770	13770	0
234	20231124	165300	187971570	13770	13770	13770	13770	0
235	20231124	165200	187971570	13770	13770	13770	13770	0
236	20231124	165100	187971570	13770	13770	13770	13770	0
237	20231124	165000	187971570	13770	13770	13770	13770	0
238	20231124	164900	187971570	13770	13770	13770	13770	0
239	20231124	164800	187971570	13770	13770	13770	13770	0
240	20231124	164700	187971570	13770	13770	13770	13770	0
241	20231124	164600	187971570	13770	13770	13770	13770	0
242	20231124	164500	187971570	13770	13770	13770	13770	590
243	20231124	164400	187971570	13770	13770	13770	13770	0
244	20231124	164300	187971570	13770	13770	13770	13770	0
245	20231124	164200	187971570	13770	13770	13770	13770	0
246	20231124	164100	187971570	13770	13770	13770	13770	0
247	20231124	164000	187971570	13770	13770	13770	13770	0
248	20231124	163900	187971570	13770	13770	13770	13770	0
249	20231124	163800	187971570	13770	13770	13770	13770	0
250	20231124	163700	187971570	13770	13770	13770	13770	0
251	20231124	163600	187971570	13770	13770	13770	13770	0
252	20231124	163500	187971570	13770	13770	13770	13770	0
253	20231124	163400	187971570	13770	13770	13770	13770	0
254	20231124	163300	187971570	13770	13770	13770	13770	0
255	20231124	163200	187971570	13770	13770	13770	13770	0
256	20231124	163100	187971570	13770	13770	13770	13770	0
257	20231124	163000	187971570	13770	13770	13770	13770	0
258	20231124	162900	187971570	13770	13770	13770	13770	0
259	20231124	162800	187971570	13770	13770	13770	13770	0
260	20231124	162700	187971570	13770	13770	13770	13770	0
261	20231124	162600	187971570	13770	13770	13770	13770	0
262	20231124	162500	187971570	13770	13770	13770	13770	0
263	20231124	162400	187971570	13770	13770	13770	13770	0
264	20231124	162300	187971570	13770	13770	13770	13770	0
265	20231124	162200	187971570	13770	13770	13770	13770	0
266	20231124	162100	187971570	13770	13770	13770	13770	0
267	20231124	162000	187971570	13770	13770	13770	13770	0
268	20231124	161900	187971570	13770	13770	13770	13770	0
269	20231124	161800	187971570	13770	13770	13770	13770	0
270	20231124	161700	187971570	13770	13770	13770	13770	0
271	20231124	161600	187971570	13770	13770	13770	13770	0
272	20231124	161500	187971570	13770	13770	13770	13770	590
273	20231124	161400	187971570	13770	13770	13770	13770	0
274	20231124	161300	187971570	13770	13770	13770	13770	0
275	20231124	161200	187971570	13770	13770	13770	13770	0
276	20231124	161100	187971570	13770	13770	13770	13770	0
277	20231124	161000	187971570	13770	13770	13770	13770	0
278	20231124	160900	187971570	13770	13770	13770	13770	0
279	20231124	160800	187971570	13770	13770	13770	13770	0
280	20231124	160700	187971570	13770	13770	13770	13770	0
281	20231124	160600	187971570	13770	13770	13770	13770	0
282	20231124	160500	187971570	13770	13770	13770	13770	0
283	20231124	160400	187971570	13770	13770	13770	13770	0
284	20231124	160300	187971570	13770	13770	13770	13770	0
285	20231124	160200	187971570	13770	13770	13770	13770	0
286	20231124	160100	187971570	13770	13770	13770	13770	0
287	20231124	160000	187971570	13770	13770	13770	13770	0
288	20231124	155900	187971570	13770	13770	13770	13770	0
289	20231124	155800	187971570	13770	13770	13770	13770	0
290	20231124	155700	187971570	13770	13770	13770	13770	0
291	20231124	155600	187971570	13770	13770	13770	13770	0
292	20231124	155500	187971570	13770	13770	13770	13770	0
293	20231124	155400	187971570	13770	13770	13770	13770	0
294	20231124	155300	187971570	13770	13770	13770	13770	0
295	20231124	155200	187971570	13770	13770	13770	13770	0
296	20231124	155100	187971570	13770	13770	13770	13770	0
297	20231124	155000	187971570	13770	13770	13770	13770	0
298	20231124	154900	187971570	13770	13770	13770	13770	0
299	20231124	154800	187971570	13770	13770	13770	13770	0
300	20231124	154700	187971570	13770	13770	13770	13770	0
301	20231124	154600	187971570	13770	13770	13770	13770	0
302	20231124	154500	187971570	13770	13770	13770	13770	590
303	20231124	154400	187971570	13770	13770	13770	13770	0
304	20231124	154300	187971570	13770	13770	13770	13770	0
305	20231124	154200	187971570	13770	13770	13770	13770	0
306	20231124	154100	187971570	13770	13770	13770	13770	0
307	20231124	154000	187971570	13770	13770	13770	13770	0
308	20231124	153900	187971570	13770	13770	13770	13770	0
309	20231124	153800	187971570	13770	13770	13770	13770	0
310	20231124	153700	187971570	13770	13770	13770	13770	0
311	20231124	153600	187971570	13770	13770	13770	13770	0
312	20231124	153500	187971570	13770	13770	13770	13770	0
313	20231124	153400	187971570	13770	13770	13770	13770	0
314	20231124	153300	187971570	13770	13770	13770	13770	0
315	20231124	153200	187971570	13770	13770	13770	13770	0
316	20231124	153100	187971570	13770	13770	13770	13770	0
317	20231124	153000	187971570	13770	13770	13770	13770	590
318	20231124	152900	179847270	13770	13770	13770	13770	0
319	20231124	152800	179847270	13770	13770	13770	13770	0
320	20231124	152700	179847270	13770	13770	13770	13770	0
321	20231124	152600	179847270	13770	13770	13770	13770	0
322	20231124	152500	179847270	13770	13770	13770	13770	0
323	20231124	152400	179847270	13770	13770	13770	13770	0
324	20231124	152300	179847270	13770	13770	13770	13770	0
325	20231124	152200	179847270	13770	13770	13770	13770	0
326	20231124	152100	179847270	13770	13770	13770	13770	0
327	20231124	152000	179847270	13770	13770	13770	13770	0
328	20231124	151900	179847270	13770	13720	13780	13710	71
329	20231124	151800	178871520	13780	13710	13790	13710	282
330	20231124	151700	175003720	13710	13710	13710	13710	0
331	20231124	151600	175003720	13710	13710	13710	13690	114
332	20231124	151500	173440960	13710	13690	13710	13690	26
333	20231124	151400	173084980	13690	13700	13700	13690	30
334	20231124	151300	172674270	13690	13690	13690	13690	24
335	20231124	151200	172345710	13700	13690	13700	13690	27
336	20231124	151100	171976010	13690	13690	13690	13690	144
337	20231124	151000	170004650	13700	13690	13700	13690	29
338	20231124	150900	169607620	13690	13690	13690	13690	18
339	20231124	150800	169361200	13700	13710	13710	13700	62
340	20231124	150700	168511410	13710	13700	13710	13700	35
341	20231124	150600	168031850	13700	13690	13700	13690	111
342	20231124	150500	166511740	13700	13690	13700	13690	53
343	20231124	150400	165785910	13700	13700	13700	13690	68
344	20231124	150300	164854490	13690	13700	13700	13690	27
345	20231124	150200	164484830	13690	13690	13700	13690	82
346	20231124	150100	163361880	13700	13690	13700	13690	79
347	20231124	150000	162280270	13700	13700	13700	13690	151
348	20231124	145900	160212940	13700	13690	13700	13690	34
349	20231124	145800	159747470	13690	13700	13700	13690	51
350	20231124	145700	159049000	13690	13690	13700	13690	79
351	20231124	145600	157967200	13690	13700	13700	13690	30
352	20231124	145500	157556370	13700	13690	13700	13690	28
353	20231124	145400	157173030	13690	13700	13700	13690	23
354	20231124	145300	156858110	13690	13690	13700	13690	68
355	20231124	145200	155926960	13690	13690	13690	13690	26
356	20231124	145100	155571020	13690	13700	13700	13690	95
357	20231124	145000	154269850	13700	13700	13700	13700	472
358	20231124	144900	147803450	13700	13700	13710	13700	50
359	20231124	144800	147118430	13700	13700	13700	13700	18
360	20231124	144700	146871830	13710	13700	13710	13700	37
361	20231124	144600	146364840	13700	13700	13700	13700	16
362	20231124	144500	146145640	13700	13730	13730	13700	1176
363	20231124	144400	130009520	13740	13740	13740	13740	185
364	20231124	144300	127467620	13740	13740	13740	13740	19
365	20231124	144200	127206560	13750	13760	13760	13750	250
366	20231124	144100	123767070	13760	13770	13770	13760	26
367	20231124	144000	123409240	13770	13770	13770	13770	22
368	20231124	143900	123106300	13770	13790	13790	13770	131
369	20231124	143800	121301840	13780	13790	13790	13780	5
370	20231124	143700	121232930	13780	13780	13780	13780	3
371	20231124	143600	121191590	13780	13780	13780	13780	1
372	20231124	143500	121177810	13780	13780	13780	13780	10
373	20231124	143400	121040010	13780	13780	13780	13780	3
374	20231124	143300	120998670	13780	13780	13780	13780	2
375	20231124	143200	120971110	13780	13780	13780	13780	0
376	20231124	143100	120971110	13780	13780	13790	13780	42
377	20231124	143000	120392280	13780	13790	13790	13780	2
378	20231124	142900	120364710	13780	13780	13780	13780	2
379	20231124	142800	120337150	13770	13770	13770	13770	3
380	20231124	142700	120295840	13790	13800	13800	13780	21
381	20231124	142600	120006230	13790	13800	13800	13790	9
382	20231124	142500	119882050	13790	13790	13800	13790	16
383	20231124	142400	119661300	13800	13790	13800	13790	32
384	20231124	142300	119219890	13800	13800	13800	13800	14
385	20231124	142200	119026690	13810	13800	13810	13800	16
386	20231124	142100	118805840	13800	13800	13800	13800	12
387	20231124	142000	118640240	13800	13800	13800	13800	58
388	20231124	141900	117839840	13810	13820	13820	13810	21
389	20231124	141800	117549760	13810	13820	13830	13810	21
390	20231124	141700	117259490	13810	13820	13820	13810	9
391	20231124	141600	117135130	13810	13810	13810	13810	3
392	20231124	141500	117093700	13810	13810	13810	13810	3
393	20231124	141400	117052270	13800	13830	13830	13800	130
394	20231124	141300	115257750	13830	13830	13830	13830	2
395	20231124	141200	115230090	13830	13830	13830	13830	11
396	20231124	141100	115077960	13840	13840	13840	13840	8
397	20231124	141000	114967240	13840	13830	13840	13830	12
398	20231124	140900	114801230	13830	13830	13830	13830	203
399	20231124	140800	111993740	13830	13790	13830	13790	14
400	20231124	140700	111800520	13790	13790	13790	13790	12
401	20231124	140600	111635040	13790	13790	13790	13790	26
402	20231124	140500	111276500	13790	13790	13790	13790	7
403	20231124	140400	111179970	13790	13780	13790	13780	8
404	20231124	140300	111069670	13780	13780	13780	13780	12
405	20231124	140200	110904310	13770	13770	13770	13770	2
406	20231124	140100	110876770	13770	13770	13770	13770	9
407	20231124	140000	110752840	13770	13750	13770	13750	41
408	20231124	135900	110189030	13750	13750	13750	13750	13
409	20231124	135800	110010280	13750	13750	13750	13750	5
410	20231124	135700	109941530	13750	13750	13750	13750	410
411	20231124	135600	104304030	13750	13750	13750	13750	6
412	20231124	135500	104221530	13740	13740	13740	13740	0
413	20231124	135400	104221530	13740	13740	13740	13740	10
414	20231124	135300	104084130	13740	13740	13740	13740	0
415	20231124	135200	104084130	13740	13740	13740	13740	0
416	20231124	135100	104084130	13740	13740	13740	13740	116
417	20231124	135000	102490290	13740	13740	13740	13740	7
418	20231124	134900	102394110	13740	13720	13740	13720	187
419	20231124	134800	99824890	13720	13720	13720	13720	2
420	20231124	134700	99797450	13720	13740	13740	13720	62
421	20231124	134600	98946160	13740	13740	13740	13740	5
422	20231124	134500	98877460	13740	13740	13740	13740	7
423	20231124	134400	98781280	13730	13730	13730	13730	0
424	20231124	134300	98781280	13730	13730	13730	13730	0
425	20231124	134200	98781280	13730	13730	13730	13730	0
426	20231124	134100	98781280	13730	13740	13740	13730	7
427	20231124	134000	98685150	13730	13730	13730	13730	0
428	20231124	133900	98685150	13730	13730	13730	13730	0
429	20231124	133800	98685150	13730	13730	13730	13730	0
430	20231124	133700	98685150	13730	13730	13730	13730	0
431	20231124	133600	98685150	13730	13730	13730	13730	0
432	20231124	133500	98685150	13730	13730	13730	13730	0
433	20231124	133400	98685150	13730	13730	13730	13730	0
434	20231124	133300	98685150	13730	13730	13730	13730	4
435	20231124	133200	98630230	13730	13740	13740	13730	12
436	20231124	133100	98465400	13740	13710	13740	13710	44
437	20231124	133000	97861980	13720	13730	13730	13720	63
438	20231124	132900	96997370	13740	13740	13740	13740	0
439	20231124	132800	96997370	13740	13740	13740	13740	2
440	20231124	132700	96969890	13740	13730	13740	13730	2
441	20231124	132600	96942420	13730	13730	13730	13730	83
442	20231124	132500	95802830	13730	13730	13730	13730	0
443	20231124	132400	95802830	13730	13730	13730	13730	0
444	20231124	132300	95802830	13730	13730	13730	13730	6
445	20231124	132200	95720450	13740	13740	13740	13740	0
446	20231124	132100	95720450	13740	13730	13740	13730	15
447	20231124	132000	95514480	13730	13730	13730	13730	11
448	20231124	131900	95363450	13730	13730	13730	13730	104
449	20231124	131800	93935530	13740	13740	13740	13740	0
450	20231124	131700	93935530	13740	13720	13740	13720	534
451	20231124	131600	86603910	13720	13720	13720	13720	0
452	20231124	131500	86603910	13720	13720	13720	13720	6
453	20231124	131400	86521590	13720	13720	13720	13720	3
454	20231124	131300	86480430	13720	13720	13720	13720	188
455	20231124	131200	83901070	13720	13720	13720	13720	7
456	20231124	131100	83805030	13720	13720	13720	13720	39
457	20231124	131000	83269950	13720	13720	13720	13720	10
458	20231124	130900	83132750	13730	13730	13730	13730	0
459	20231124	130800	83132750	13730	13730	13730	13730	0
460	20231124	130700	83132750	13730	13730	13730	13730	0
461	20231124	130600	83132750	13730	13730	13730	13730	0
462	20231124	130500	83132750	13730	13730	13730	13730	0
463	20231124	130400	83132750	13730	13720	13730	13720	4
464	20231124	130300	83077850	13710	13710	13710	13710	0
465	20231124	130200	83077850	13710	13710	13710	13710	0
466	20231124	130100	83077850	13710	13720	13720	13710	9
467	20231124	130000	82954410	13700	13700	13700	13700	0
468	20231124	125900	82954410	13700	13700	13700	13700	0
469	20231124	125800	82954410	13700	13700	13700	13700	27
470	20231124	125700	82584510	13710	13720	13720	13710	51
471	20231124	125600	81885080	13730	13730	13730	13730	0
472	20231124	125500	81885080	13730	13730	13730	13730	0
473	20231124	125400	81885080	13730	13730	13730	13730	1
474	20231124	125300	81871350	13710	13710	13710	13710	84
475	20231124	125200	80719710	13710	13730	13730	13710	116
476	20231124	125100	79129180	13710	13710	13710	13710	0
477	20231124	125000	79129180	13710	13710	13710	13710	0
478	20231124	124900	79129180	13710	13710	13710	13710	29
479	20231124	124800	78731590	13710	13710	13710	13710	0
480	20231124	124700	78731590	13710	13720	13720	13710	15
481	20231124	124600	78525840	13740	13730	13740	13700	105
482	20231124	124500	77086440	13730	13730	13730	13730	1
483	20231124	124400	77072710	13730	13730	13730	13730	2
484	20231124	124300	77045250	13730	13730	13730	13730	0
485	20231124	124200	77045250	13730	13730	13730	13730	0
486	20231124	124100	77045250	13730	13730	13730	13730	6
487	20231124	124000	76962870	13730	13730	13730	13730	39
488	20231124	123900	76427400	13720	13720	13720	13720	2
489	20231124	123800	76399960	13720	13720	13720	13720	0
490	20231124	123700	76399960	13720	13710	13720	13710	53
491	20231124	123600	75673290	13700	13700	13700	13700	0
492	20231124	123500	75673290	13700	13700	13700	13700	0
493	20231124	123400	75673290	13700	13700	13700	13700	2
494	20231124	123300	75645890	13700	13700	13700	13700	0
495	20231124	123200	75645890	13700	13700	13700	13700	1
496	20231124	123100	75632190	13700	13700	13700	13700	0
497	20231124	123000	75632190	13700	13700	13700	13700	0
498	20231124	122900	75632190	13700	13700	13700	13690	225
499	20231124	122800	72550430	13700	13710	13710	13700	229
500	20231124	122700	69413080	13720	13720	13720	13720	0
501	20231124	122600	69413080	13720	13730	13730	13710	292
502	20231124	122500	65407440	13730	13730	13730	13730	0
503	20231124	122400	65407440	13730	13730	13730	13730	0
504	20231124	122300	65407440	13730	13730	13730	13730	0
505	20231124	122200	65407440	13730	13730	13730	13730	0
506	20231124	122100	65407440	13730	13730	13730	13730	0
507	20231124	122000	65407440	13730	13730	13730	13730	0
508	20231124	121900	65407440	13730	13730	13730	13730	0
509	20231124	121800	65407440	13730	13730	13730	13730	0
510	20231124	121700	65407440	13730	13740	13740	13730	10
511	20231124	121600	65270130	13730	13730	13730	13730	0
512	20231124	121500	65270130	13730	13730	13730	13730	0
513	20231124	121400	65270130	13730	13730	13730	13730	0
514	20231124	121300	65270130	13730	13730	13730	13730	26
515	20231124	121200	64913150	13730	13730	13730	13730	0
516	20231124	121100	64913150	13730	13730	13730	13730	0
517	20231124	121000	64913150	13730	13730	13730	13730	0
518	20231124	120900	64913150	13730	13730	13730	13730	0
519	20231124	120800	64913150	13730	13730	13730	13730	8
520	20231124	120700	64803310	13740	13730	13740	13730	6
521	20231124	120600	64720920	13730	13730	13730	13730	5
522	20231124	120500	64652270	13730	13740	13740	13730	75
523	20231124	120400	63622480	13740	13740	13740	13740	0
524	20231124	120300	63622480	13740	13740	13740	13740	0
525	20231124	120200	63622480	13740	13750	13750	13740	122
526	20231124	120100	61946150	13750	13750	13750	13750	6
527	20231124	120000	61863650	13740	13740	13740	13740	11
528	20231124	115900	61712510	13750	13740	13750	13740	6
529	20231124	115800	61630020	13750	13750	13750	13750	10
530	20231124	115700	61492520	13750	13750	13750	13750	0
531	20231124	115600	61492520	13750	13750	13750	13750	26
532	20231124	115500	61135020	13740	13740	13740	13740	1
533	20231124	115400	61121280	13750	13750	13750	13750	2
534	20231124	115300	61093780	13750	13750	13750	13750	0
535	20231124	115200	61093780	13750	13750	13750	13750	0
536	20231124	115100	61093780	13750	13750	13750	13750	0
537	20231124	115000	61093780	13750	13750	13750	13750	0
538	20231124	114900	61093780	13750	13750	13750	13750	2
539	20231124	114800	61066280	13750	13750	13750	13750	0
540	20231124	114700	61066280	13750	13750	13750	13750	0
541	20231124	114600	61066280	13750	13750	13750	13750	0
542	20231124	114500	61066280	13750	13750	13750	13750	0
543	20231124	114400	61066280	13750	13750	13750	13750	0
544	20231124	114300	61066280	13750	13750	13750	13750	0
545	20231124	114200	61066280	13750	13750	13750	13750	0
546	20231124	114100	61066280	13750	13750	13750	13750	71
547	20231124	114000	60090030	13760	13760	13760	13760	0
548	20231124	113900	60090030	13760	13760	13760	13760	0
549	20231124	113800	60090030	13760	13760	13760	13760	0
550	20231124	113700	60090030	13760	13760	13760	13760	1
551	20231124	113600	60076270	13760	13760	13760	13760	0
552	20231124	113500	60076270	13760	13760	13760	13760	0
553	20231124	113400	60076270	13760	13760	13760	13760	0
554	20231124	113300	60076270	13760	13760	13760	13760	0
555	20231124	113200	60076270	13760	13760	13760	13760	0
556	20231124	113100	60076270	13760	13760	13760	13760	0
557	20231124	113000	60076270	13760	13760	13760	13760	72
558	20231124	112900	59085550	13760	13760	13760	13760	2
559	20231124	112800	59058030	13750	13760	13760	13750	40
560	20231124	112700	58507640	13760	13760	13760	13760	0
561	20231124	112600	58507640	13760	13760	13760	13760	10
562	20231124	112500	58370040	13770	13770	13770	13770	0
563	20231124	112400	58370040	13770	13770	13770	13770	0
564	20231124	112300	58370040	13770	13770	13770	13770	0
565	20231124	112200	58370040	13770	13770	13770	13770	0
566	20231124	112100	58370040	13770	13770	13770	13770	1
567	20231124	112000	58356270	13750	13750	13750	13750	0
568	20231124	111900	58356270	13750	13750	13750	13750	3
569	20231124	111800	58315020	13750	13750	13750	13750	3
570	20231124	111700	58273770	13750	13750	13750	13750	3
571	20231124	111600	58232520	13760	13760	13770	13760	98
572	20231124	111500	56883210	13770	13760	13770	13760	6
573	20231124	111400	56800630	13760	13770	13770	13760	16
574	20231124	111300	56580340	13770	13750	13770	13750	10
575	20231124	111200	56442700	13750	13750	13750	13750	4
576	20231124	111100	56387700	13750	13750	13750	13750	3
577	20231124	111000	56346450	13740	13780	13780	13740	235
578	20231124	110900	53115100	13780	13780	13780	13780	0
579	20231124	110800	53115100	13780	13780	13780	13780	3
580	20231124	110700	53073760	13780	13770	13780	13770	3
581	20231124	110600	53032430	13770	13780	13780	13770	9
582	20231124	110500	52908440	13780	13780	13790	13780	9
583	20231124	110400	52784360	13780	13780	13780	13780	4
584	20231124	110300	52729240	13780	13780	13780	13780	4
585	20231124	110200	52674120	13790	13780	13790	13780	22
586	20231124	110100	52370750	13790	13780	13790	13780	8
587	20231124	110000	52260460	13780	13780	13780	13780	3
588	20231124	105900	52219120	13780	13790	13790	13780	31
589	20231124	105800	51791690	13790	13790	13790	13790	3
590	20231124	105700	51750320	13800	13800	13800	13800	0
591	20231124	105600	51750320	13800	13800	13800	13800	0
592	20231124	105500	51750320	13800	13800	13800	13800	1
593	20231124	105400	51736520	13790	13790	13790	13790	5
594	20231124	105300	51667570	13780	13780	13780	13780	0
595	20231124	105200	51667570	13780	13780	13780	13780	0
596	20231124	105100	51667570	13780	13780	13780	13780	5
597	20231124	105000	51598670	13760	13760	13760	13760	0
598	20231124	104900	51598670	13760	13770	13770	13760	224
599	20231124	104800	48515250	13790	13800	13800	13790	66
600	20231124	104700	47605030	13810	13810	13810	13810	7
601	20231124	104600	47508360	13810	13810	13810	13810	3
602	20231124	104500	47466930	13800	13810	13810	13800	10
603	20231124	104400	47328850	13810	13810	13810	13810	36
604	20231124	104300	46831690	13810	13810	13810	13810	0
605	20231124	104200	46831690	13810	13810	13810	13810	0
606	20231124	104100	46831690	13810	13810	13810	13810	2
607	20231124	104000	46804070	13810	13810	13810	13810	0
608	20231124	103900	46804070	13810	13810	13810	13810	4
609	20231124	103800	46748830	13810	13810	13810	13810	4
610	20231124	103700	46693590	13810	13810	13810	13810	6
611	20231124	103600	46610730	13810	13810	13810	13810	6
612	20231124	103500	46527870	13810	13810	13810	13810	4
613	20231124	103400	46472630	13800	13800	13800	13800	7
614	20231124	103300	46376030	13800	13800	13800	13800	2
615	20231124	103200	46348430	13800	13800	13800	13800	8
616	20231124	103100	46238030	13800	13800	13800	13800	7
617	20231124	103000	46141430	13820	13800	13820	13800	210
618	20231124	102900	43239960	13800	13800	13800	13800	0
619	20231124	102800	43239960	13800	13800	13800	13800	0
620	20231124	102700	43239960	13800	13800	13800	13800	10
621	20231124	102600	43101960	13810	13810	13810	13810	7
622	20231124	102500	43005290	13810	13810	13810	13810	10
623	20231124	102400	42867190	13820	13820	13820	13820	0
624	20231124	102300	42867190	13820	13820	13820	13820	0
625	20231124	102200	42867190	13820	13810	13820	13810	7
626	20231124	102100	42770500	13810	13800	13810	13800	14
627	20231124	102000	42577200	13800	13800	13800	13800	0
628	20231124	101900	42577200	13800	13800	13800	13800	11
629	20231124	101800	42425400	13800	13800	13800	13800	0
630	20231124	101700	42425400	13800	13800	13800	13800	0
631	20231124	101600	42425400	13800	13780	13800	13780	15
632	20231124	101500	42218640	13780	13750	13780	13750	18
633	20231124	101400	41971020	13780	13800	13800	13780	33
634	20231124	101300	41515930	13800	13800	13800	13800	6
635	20231124	101200	41433130	13810	13810	13810	13810	8
636	20231124	101100	41322650	13810	13810	13810	13810	0
637	20231124	101000	41322650	13810	13840	13840	13810	128
638	20231124	100900	39553820	13830	13840	13840	13830	18
639	20231124	100800	39304710	13830	13830	13830	13830	10
640	20231124	100700	39166410	13840	13840	13840	13840	4
641	20231124	100600	39111050	13840	13840	13840	13840	9
642	20231124	100500	38986490	13840	13830	13840	13790	86
643	20231124	100400	37798230	13810	13810	13810	13810	2
644	20231124	100300	37770610	13810	13810	13810	13810	20
645	20231124	100200	37494410	13800	13800	13800	13800	84
646	20231124	100100	36335210	13800	13800	13800	13800	358
647	20231124	100000	31394810	13800	13800	13800	13790	43
648	20231124	095900	30801430	13800	13800	13800	13800	5
649	20231124	095800	30732430	13790	13790	13790	13790	0
650	20231124	095700	30732430	13790	13790	13790	13790	10
651	20231124	095600	30594530	13800	13800	13800	13800	35
652	20231124	095500	30111530	13790	13790	13790	13790	21
653	20231124	095400	29821940	13800	13800	13800	13800	5
654	20231124	095300	29752940	13800	13800	13800	13800	5
655	20231124	095200	29683940	13800	13800	13800	13800	7
656	20231124	095100	29587340	13800	13800	13800	13800	4
657	20231124	095000	29532140	13800	13800	13800	13800	7
658	20231124	094900	29435540	13800	13800	13800	13800	1
659	20231124	094800	29421740	13800	13800	13800	13800	11
660	20231124	094700	29269940	13800	13800	13800	13800	95
661	20231124	094600	27958940	13800	13800	13800	13800	9
662	20231124	094500	27834740	13780	13780	13780	13780	0
663	20231124	094400	27834740	13780	13770	13780	13770	67
664	20231124	094300	26912070	13770	13770	13770	13770	5
665	20231124	094200	26843220	13770	13770	13770	13770	0
666	20231124	094100	26843220	13770	13760	13770	13750	61
667	20231124	094000	26003370	13770	13770	13770	13770	4
668	20231124	093900	25948290	13770	13770	13770	13770	7
669	20231124	093800	25851900	13770	13770	13770	13770	50
670	20231124	093700	25163400	13770	13770	13770	13770	1
671	20231124	093600	25149630	13770	13770	13770	13770	12
672	20231124	093500	24984390	13770	13770	13770	13770	19
673	20231124	093400	24722760	13770	13760	13770	13760	66
674	20231124	093300	23814540	13760	13760	13760	13760	0
675	20231124	093200	23814540	13760	13760	13760	13760	1
676	20231124	093100	23800780	13760	13760	13760	13760	0
677	20231124	093000	23800780	13760	13760	13760	13760	10
678	20231124	092900	23663180	13770	13770	13770	13770	6
679	20231124	092800	23580560	13770	13760	13770	13760	5
680	20231124	092700	23511740	13740	13740	13740	13740	0
681	20231124	092600	23511740	13740	13760	13760	13740	116
682	20231124	092500	21916730	13730	13730	13730	13730	0
683	20231124	092400	21916730	13730	13730	13730	13730	0
684	20231124	092300	21916730	13730	13730	13730	13730	0
685	20231124	092200	21916730	13730	13730	13730	13730	0
686	20231124	092100	21916730	13730	13730	13730	13730	12
687	20231124	092000	21751970	13740	13780	13780	13740	11
688	20231124	091900	21600610	13770	13770	13770	13770	0
689	20231124	091800	21600610	13770	13770	13770	13770	1
690	20231124	091700	21586840	13780	13780	13780	13780	0
691	20231124	091600	21586840	13780	13800	13800	13780	110
692	20231124	091500	20069370	13800	13800	13800	13800	0
693	20231124	091400	20069370	13800	13800	13800	13800	4
694	20231124	091300	20014170	13790	13790	13790	13790	0
695	20231124	091200	20014170	13790	13790	13790	13790	0
696	20231124	091100	20014170	13790	13790	13790	13790	7
697	20231124	091000	19917640	13790	13800	13800	13670	19
698	20231124	090900	19656060	13810	13810	13810	13810	3
699	20231124	090800	19614630	13770	13600	13820	13600	23
700	20231124	090700	19300850	13550	13770	13770	13550	1336
701	20231124	090600	1024060	13800	13860	13870	13780	32
702	20231124	090500	582780	13870	13870	13870	13870	35
703	20231124	090400	97330	13890	13890	13890	13890	0
704	20231124	090300	97330	13890	13890	13890	13890	1
705	20231124	090200	83440	13900	13900	13900	13900	0
706	20231124	090100	83440	13900	13900	13900	13900	0
707	20231124	090000	83440	13900	13910	13910	13900	6