KissMeData/047810/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	192800	9901919550	46650	46650	46650	46650	14512
3	20231124	192700	9901919550	46650	46650	46650	46650	0
4	20231124	192600	9901919550	46650	46650	46650	46650	0
5	20231124	192500	9901919550	46650	46650	46650	46650	0
6	20231124	192400	9901919550	46650	46650	46650	46650	0
7	20231124	192300	9901919550	46650	46650	46650	46650	0
8	20231124	192200	9901919550	46650	46650	46650	46650	0
9	20231124	192100	9901919550	46650	46650	46650	46650	0
10	20231124	192000	9901919550	46650	46650	46650	46650	0
11	20231124	191900	9901919550	46650	46650	46650	46650	0
12	20231124	191800	9901919550	46650	46650	46650	46650	0
13	20231124	191700	9901919550	46650	46650	46650	46650	0
14	20231124	191600	9901919550	46650	46650	46650	46650	0
15	20231124	191500	9901919550	46650	46650	46650	46650	0
16	20231124	191400	9901919550	46650	46650	46650	46650	0
17	20231124	191300	9901919550	46650	46650	46650	46650	0
18	20231124	191200	9901919550	46650	46650	46650	46650	0
19	20231124	191100	9901919550	46650	46650	46650	46650	0
20	20231124	191000	9901919550	46650	46650	46650	46650	0
21	20231124	190900	9901919550	46650	46650	46650	46650	0
22	20231124	190800	9901919550	46650	46650	46650	46650	0
23	20231124	190700	9901919550	46650	46650	46650	46650	0
24	20231124	190600	9901919550	46650	46650	46650	46650	0
25	20231124	190500	9901919550	46650	46650	46650	46650	0
26	20231124	190400	9901919550	46650	46650	46650	46650	0
27	20231124	190300	9901919550	46650	46650	46650	46650	0
28	20231124	190200	9901919550	46650	46650	46650	46650	0
29	20231124	190100	9901919550	46650	46650	46650	46650	0
30	20231124	190000	9901919550	46650	46650	46650	46650	0
31	20231124	185900	9901919550	46650	46650	46650	46650	0
32	20231124	185800	9901919550	46650	46650	46650	46650	14512
33	20231124	185700	9901919550	46650	46650	46650	46650	0
34	20231124	185600	9901919550	46650	46650	46650	46650	0
35	20231124	185500	9901919550	46650	46650	46650	46650	0
36	20231124	185400	9901919550	46650	46650	46650	46650	0
37	20231124	185300	9901919550	46650	46650	46650	46650	0
38	20231124	185200	9901919550	46650	46650	46650	46650	0
39	20231124	185100	9901919550	46650	46650	46650	46650	0
40	20231124	185000	9901919550	46650	46650	46650	46650	0
41	20231124	184900	9901919550	46650	46650	46650	46650	0
42	20231124	184800	9901919550	46650	46650	46650	46650	0
43	20231124	184700	9901919550	46650	46650	46650	46650	0
44	20231124	184600	9901919550	46650	46650	46650	46650	0
45	20231124	184500	9901919550	46650	46650	46650	46650	0
46	20231124	184400	9901919550	46650	46650	46650	46650	0
47	20231124	184300	9901919550	46650	46650	46650	46650	0
48	20231124	184200	9901919550	46650	46650	46650	46650	0
49	20231124	184100	9901919550	46650	46650	46650	46650	0
50	20231124	184000	9901919550	46650	46650	46650	46650	0
51	20231124	183900	9901919550	46650	46650	46650	46650	0
52	20231124	183800	9901919550	46650	46650	46650	46650	0
53	20231124	183700	9901919550	46650	46650	46650	46650	0
54	20231124	183600	9901919550	46650	46650	46650	46650	0
55	20231124	183500	9901919550	46650	46650	46650	46650	0
56	20231124	183400	9901919550	46650	46650	46650	46650	0
57	20231124	183300	9901919550	46650	46650	46650	46650	0
58	20231124	183200	9901919550	46650	46650	46650	46650	0
59	20231124	183100	9901919550	46650	46650	46650	46650	0
60	20231124	183000	9901919550	46650	46650	46650	46650	0
61	20231124	182900	9901919550	46650	46650	46650	46650	0
62	20231124	182800	9901919550	46650	46650	46650	46650	14512
63	20231124	182700	9901919550	46650	46650	46650	46650	0
64	20231124	182600	9901919550	46650	46650	46650	46650	0
65	20231124	182500	9901919550	46650	46650	46650	46650	0
66	20231124	182400	9901919550	46650	46650	46650	46650	0
67	20231124	182300	9901919550	46650	46650	46650	46650	0
68	20231124	182200	9901919550	46650	46650	46650	46650	0
69	20231124	182100	9901919550	46650	46650	46650	46650	0
70	20231124	182000	9901919550	46650	46650	46650	46650	0
71	20231124	181900	9901919550	46650	46650	46650	46650	0
72	20231124	181800	9901919550	46650	46650	46650	46650	0
73	20231124	181700	9901919550	46650	46650	46650	46650	0
74	20231124	181600	9901919550	46650	46650	46650	46650	0
75	20231124	181500	9901919550	46650	46650	46650	46650	0
76	20231124	181400	9901919550	46650	46650	46650	46650	0
77	20231124	181300	9901919550	46650	46650	46650	46650	0
78	20231124	181200	9901919550	46650	46650	46650	46650	0
79	20231124	181100	9901919550	46650	46650	46650	46650	0
80	20231124	181000	9901919550	46650	46650	46650	46650	0
81	20231124	180900	9901919550	46650	46650	46650	46650	0
82	20231124	180800	9901919550	46650	46650	46650	46650	0
83	20231124	180700	9901919550	46650	46650	46650	46650	0
84	20231124	180600	9901919550	46650	46650	46650	46650	0
85	20231124	180500	9901919550	46650	46650	46650	46650	0
86	20231124	180400	9901919550	46650	46650	46650	46650	0
87	20231124	180300	9901919550	46650	46650	46650	46650	0
88	20231124	180200	9901919550	46650	46650	46650	46650	0
89	20231124	180100	9901919550	46650	46650	46650	46650	0
90	20231124	180000	9901919550	46650	46650	46650	46650	0
91	20231124	175900	9901919550	46650	46650	46650	46650	0
92	20231124	175800	9901919550	46650	46650	46650	46650	14512
93	20231124	175700	9901919550	46650	46650	46650	46650	0
94	20231124	175600	9901919550	46650	46650	46650	46650	0
95	20231124	175500	9901919550	46650	46650	46650	46650	0
96	20231124	175400	9901919550	46650	46650	46650	46650	0
97	20231124	175300	9901919550	46650	46650	46650	46650	0
98	20231124	175200	9901919550	46650	46650	46650	46650	0
99	20231124	175100	9901919550	46650	46650	46650	46650	0
100	20231124	175000	9901919550	46650	46650	46650	46650	0
101	20231124	174900	9901919550	46650	46650	46650	46650	0
102	20231124	174800	9901919550	46650	46650	46650	46650	0
103	20231124	174700	9901919550	46650	46650	46650	46650	0
104	20231124	174600	9901919550	46650	46650	46650	46650	0
105	20231124	174500	9901919550	46650	46650	46650	46650	0
106	20231124	174400	9901919550	46650	46650	46650	46650	0
107	20231124	174300	9901919550	46650	46650	46650	46650	0
108	20231124	174200	9901919550	46650	46650	46650	46650	0
109	20231124	174100	9901919550	46650	46650	46650	46650	0
110	20231124	174000	9901919550	46650	46650	46650	46650	0
111	20231124	173900	9901919550	46650	46650	46650	46650	0
112	20231124	173800	9901919550	46650	46650	46650	46650	0
113	20231124	173700	9901919550	46650	46650	46650	46650	0
114	20231124	173600	9901919550	46650	46650	46650	46650	0
115	20231124	173500	9901919550	46650	46650	46650	46650	0
116	20231124	173400	9901919550	46650	46650	46650	46650	0
117	20231124	173300	9901919550	46650	46650	46650	46650	0
118	20231124	173200	9901919550	46650	46650	46650	46650	0
119	20231124	173100	9901919550	46650	46650	46650	46650	0
120	20231124	173000	9901919550	46650	46650	46650	46650	0
121	20231124	172900	9901919550	46650	46650	46650	46650	0
122	20231124	172800	9901919550	46650	46650	46650	46650	14512
123	20231124	172700	9901919550	46650	46650	46650	46650	0
124	20231124	172600	9901919550	46650	46650	46650	46650	0
125	20231124	172500	9901919550	46650	46650	46650	46650	0
126	20231124	172400	9901919550	46650	46650	46650	46650	0
127	20231124	172300	9901919550	46650	46650	46650	46650	0
128	20231124	172200	9901919550	46650	46650	46650	46650	0
129	20231124	172100	9901919550	46650	46650	46650	46650	0
130	20231124	172000	9901919550	46650	46650	46650	46650	0
131	20231124	171900	9901919550	46650	46650	46650	46650	0
132	20231124	171800	9901919550	46650	46650	46650	46650	0
133	20231124	171700	9901919550	46650	46650	46650	46650	0
134	20231124	171600	9901919550	46650	46650	46650	46650	0
135	20231124	171500	9901919550	46650	46650	46650	46650	0
136	20231124	171400	9901919550	46650	46650	46650	46650	0
137	20231124	171300	9901919550	46650	46650	46650	46650	0
138	20231124	171200	9901919550	46650	46650	46650	46650	0
139	20231124	171100	9901919550	46650	46650	46650	46650	0
140	20231124	171000	9901919550	46650	46650	46650	46650	0
141	20231124	170900	9901919550	46650	46650	46650	46650	0
142	20231124	170800	9901919550	46650	46650	46650	46650	0
143	20231124	170700	9901919550	46650	46650	46650	46650	0
144	20231124	170600	9901919550	46650	46650	46650	46650	0
145	20231124	170500	9901919550	46650	46650	46650	46650	0
146	20231124	170400	9901919550	46650	46650	46650	46650	0
147	20231124	170300	9901919550	46650	46650	46650	46650	0
148	20231124	170200	9901919550	46650	46650	46650	46650	0
149	20231124	170100	9901919550	46650	46650	46650	46650	0
150	20231124	170000	9901919550	46650	46650	46650	46650	0
151	20231124	165900	9901919550	46650	46650	46650	46650	0
152	20231124	165800	9901919550	46650	46650	46650	46650	14512
153	20231124	165700	9901919550	46650	46650	46650	46650	0
154	20231124	165600	9901919550	46650	46650	46650	46650	0
155	20231124	165500	9901919550	46650	46650	46650	46650	0
156	20231124	165400	9901919550	46650	46650	46650	46650	0
157	20231124	165300	9901919550	46650	46650	46650	46650	0
158	20231124	165200	9901919550	46650	46650	46650	46650	0
159	20231124	165100	9901919550	46650	46650	46650	46650	0
160	20231124	165000	9901919550	46650	46650	46650	46650	0
161	20231124	164900	9901919550	46650	46650	46650	46650	0
162	20231124	164800	9901919550	46650	46650	46650	46650	0
163	20231124	164700	9901919550	46650	46650	46650	46650	0
164	20231124	164600	9901919550	46650	46650	46650	46650	0
165	20231124	164500	9901919550	46650	46650	46650	46650	0
166	20231124	164400	9901919550	46650	46650	46650	46650	0
167	20231124	164300	9901919550	46650	46650	46650	46650	0
168	20231124	164200	9901919550	46650	46650	46650	46650	0
169	20231124	164100	9901919550	46650	46650	46650	46650	0
170	20231124	164000	9901919550	46650	46650	46650	46650	0
171	20231124	163900	9901919550	46650	46650	46650	46650	0
172	20231124	163800	9901919550	46650	46650	46650	46650	0
173	20231124	163700	9901919550	46650	46650	46650	46650	0
174	20231124	163600	9901919550	46650	46650	46650	46650	0
175	20231124	163500	9901919550	46650	46650	46650	46650	0
176	20231124	163400	9901919550	46650	46650	46650	46650	0
177	20231124	163300	9901919550	46650	46650	46650	46650	0
178	20231124	163200	9901919550	46650	46650	46650	46650	0
179	20231124	163100	9901919550	46650	46650	46650	46650	0
180	20231124	163000	9901919550	46650	46650	46650	46650	0
181	20231124	162900	9901919550	46650	46650	46650	46650	0
182	20231124	162800	9901919550	46650	46650	46650	46650	14512
183	20231124	162700	9901919550	46650	46650	46650	46650	0
184	20231124	162600	9901919550	46650	46650	46650	46650	0
185	20231124	162500	9901919550	46650	46650	46650	46650	0
186	20231124	162400	9901919550	46650	46650	46650	46650	0
187	20231124	162300	9901919550	46650	46650	46650	46650	0
188	20231124	162200	9901919550	46650	46650	46650	46650	0
189	20231124	162100	9901919550	46650	46650	46650	46650	0
190	20231124	162000	9901919550	46650	46650	46650	46650	0
191	20231124	161900	9901919550	46650	46650	46650	46650	0
192	20231124	161800	9901919550	46650	46650	46650	46650	0
193	20231124	161700	9901919550	46650	46650	46650	46650	0
194	20231124	161600	9901919550	46650	46650	46650	46650	0
195	20231124	161500	9901919550	46650	46650	46650	46650	0
196	20231124	161400	9901919550	46650	46650	46650	46650	0
197	20231124	161300	9901919550	46650	46650	46650	46650	0
198	20231124	161200	9901919550	46650	46650	46650	46650	0
199	20231124	161100	9901919550	46650	46650	46650	46650	0
200	20231124	161000	9901919550	46650	46650	46650	46650	0
201	20231124	160900	9901919550	46650	46650	46650	46650	0
202	20231124	160800	9901919550	46650	46650	46650	46650	0
203	20231124	160700	9901919550	46650	46650	46650	46650	0
204	20231124	160600	9901919550	46650	46650	46650	46650	0
205	20231124	160500	9901919550	46650	46650	46650	46650	0
206	20231124	160400	9901919550	46650	46650	46650	46650	0
207	20231124	160300	9901919550	46650	46650	46650	46650	0
208	20231124	160200	9901919550	46650	46650	46650	46650	0
209	20231124	160100	9901919550	46650	46650	46650	46650	0
210	20231124	160000	9901919550	46650	46650	46650	46650	0
211	20231124	155900	9901919550	46650	46650	46650	46650	0
212	20231124	155800	9901919550	46650	46650	46650	46650	14512
213	20231124	155700	9901919550	46650	46650	46650	46650	0
214	20231124	155600	9901919550	46650	46650	46650	46650	0
215	20231124	155500	9901919550	46650	46650	46650	46650	0
216	20231124	155400	9901919550	46650	46650	46650	46650	0
217	20231124	155300	9901919550	46650	46650	46650	46650	0
218	20231124	155200	9901919550	46650	46650	46650	46650	0
219	20231124	155100	9901919550	46650	46650	46650	46650	0
220	20231124	155000	9901919550	46650	46650	46650	46650	0
221	20231124	154900	9901919550	46650	46650	46650	46650	0
222	20231124	154800	9901919550	46650	46650	46650	46650	0
223	20231124	154700	9901919550	46650	46650	46650	46650	0
224	20231124	154600	9901919550	46650	46650	46650	46650	0
225	20231124	154500	9901919550	46650	46650	46650	46650	0
226	20231124	154400	9901919550	46650	46650	46650	46650	0
227	20231124	154300	9901919550	46650	46650	46650	46650	0
228	20231124	154200	9901919550	46650	46650	46650	46650	0
229	20231124	154100	9901919550	46650	46650	46650	46650	0
230	20231124	154000	9901919550	46650	46650	46650	46650	0
231	20231124	153900	9901919550	46650	46650	46650	46650	0
232	20231124	153800	9901919550	46650	46650	46650	46650	0
233	20231124	153700	9901919550	46650	46650	46650	46650	0
234	20231124	153600	9901919550	46650	46650	46650	46650	0
235	20231124	153500	9901919550	46650	46650	46650	46650	0
236	20231124	153400	9901919550	46650	46650	46650	46650	0
237	20231124	153300	9901919550	46650	46650	46650	46650	0
238	20231124	153200	9901919550	46650	46650	46650	46650	0
239	20231124	153100	9901919550	46650	46650	46650	46650	0
240	20231124	153000	9901919550	46650	46650	46650	46650	14512
241	20231124	152900	9224934750	46550	46550	46550	46550	0
242	20231124	152800	9224934750	46550	46550	46550	46550	0
243	20231124	152700	9224934750	46550	46550	46550	46550	0
244	20231124	152600	9224934750	46550	46550	46550	46550	0
245	20231124	152500	9224934750	46550	46550	46550	46550	0
246	20231124	152400	9224934750	46550	46550	46550	46550	0
247	20231124	152300	9224934750	46550	46550	46550	46550	0
248	20231124	152200	9224934750	46550	46550	46550	46550	0
249	20231124	152100	9224934750	46550	46550	46550	46550	0
250	20231124	152000	9224934750	46550	46550	46550	46550	0
251	20231124	151900	9224934750	46550	46500	46550	46500	1241
252	20231124	151800	9167170950	46500	46550	46550	46500	110
253	20231124	151700	9162055850	46500	46500	46550	46500	948
254	20231124	151600	9117973800	46500	46450	46550	46450	226
255	20231124	151500	9107465250	46500	46500	46500	46450	504
256	20231124	151400	9084029450	46550	46500	46550	46500	604
257	20231124	151300	9055927850	46500	46500	46550	46500	627
258	20231124	151200	9026771400	46550	46500	46550	46500	1779
259	20231124	151100	8943991500	46550	46500	46550	46500	122
260	20231124	151000	8938318350	46500	46500	46550	46450	97
261	20231124	150900	8933808000	46500	46450	46500	46450	1042
262	20231124	150800	8885389300	46500	46500	46500	46450	577
263	20231124	150700	8858560900	46500	46500	46550	46500	270
264	20231124	150600	8846002550	46500	46500	46550	46500	771
265	20231124	150500	8810147800	46500	46500	46550	46500	149
266	20231124	150400	8803216750	46550	46500	46550	46500	277
267	20231124	150300	8790332750	46500	46500	46500	46450	1046
268	20231124	150200	8741703750	46500	46500	46550	46500	840
269	20231124	150100	8702641500	46500	46550	46550	46500	560
270	20231124	150000	8676590200	46500	46500	46550	46500	78
271	20231124	145900	8672963150	46500	46500	46600	46500	953
272	20231124	145800	8628609050	46500	46500	46550	46450	993
273	20231124	145700	8582432850	46500	46500	46550	46500	1941
274	20231124	145600	8492173700	46500	46550	46550	46500	327
275	20231124	145500	8476956800	46500	46550	46550	46500	270
276	20231124	145400	8464394250	46550	46500	46550	46500	655
277	20231124	145300	8433921900	46550	46550	46550	46500	632
278	20231124	145200	8404504300	46550	46550	46600	46550	291
279	20231124	145100	8390956600	46550	46500	46600	46500	302
280	20231124	145000	8376897050	46500	46600	46600	46500	137
281	20231124	144900	8370526200	46500	46550	46600	46500	1269
282	20231124	144800	8311490700	46550	46550	46600	46550	162
283	20231124	144700	8303945600	46550	46550	46600	46550	327
284	20231124	144600	8288722200	46550	46600	46600	46550	285
285	20231124	144500	8275450950	46550	46550	46600	46500	172
286	20231124	144400	8267447850	46600	46500	46600	46500	398
287	20231124	144300	8248929000	46500	46500	46600	46500	197
288	20231124	144200	8239757850	46500	46500	46550	46500	279
289	20231124	144100	8226781750	46500	46500	46550	46500	182
290	20231124	144000	8218314900	46500	46600	46600	46500	274
291	20231124	143900	8205554650	46600	46600	46650	46500	385
292	20231124	143800	8187623550	46600	46500	46600	46500	238
293	20231124	143700	8176539950	46550	46550	46550	46500	318
294	20231124	143600	8161740650	46550	46600	46600	46550	247
295	20231124	143500	8150233800	46550	46650	46650	46550	281
296	20231124	143400	8137142400	46550	46600	46650	46550	830
297	20231124	143300	8098473400	46600	46600	46650	46600	489
298	20231124	143200	8075663400	46650	46600	46650	46600	318
299	20231124	143100	8060839200	46650	46650	46650	46600	295
300	20231124	143000	8047081100	46600	46600	46650	46550	123
301	20231124	142900	8041348650	46600	46550	46650	46550	226
302	20231124	142800	8030816550	46550	46550	46650	46550	174
303	20231124	142700	8022707050	46600	46600	46650	46550	482
304	20231124	142600	8000242250	46650	46650	46650	46600	222
305	20231124	142500	7989890100	46650	46600	46650	46600	214
306	20231124	142400	7979910800	46650	46650	46650	46600	355
307	20231124	142300	7963360850	46650	46600	46650	46600	320
308	20231124	142200	7948440500	46550	46550	46600	46550	459
309	20231124	142100	7927057750	46550	46550	46600	46550	234
310	20231124	142000	7916157100	46600	46500	46600	46500	94
311	20231124	141900	7911779550	46600	46600	46600	46500	316
312	20231124	141800	7897066250	46500	46600	46600	46500	474
313	20231124	141700	7874979450	46600	46600	46600	46500	410
314	20231124	141600	7855886350	46600	46550	46600	46500	286
315	20231124	141500	7842562600	46500	46550	46550	46500	230
316	20231124	141400	7831856750	46550	46600	46600	46550	231
317	20231124	141300	7821099350	46550	46550	46600	46550	53
318	20231124	141200	7818632100	46550	46600	46600	46550	144
319	20231124	141100	7811928850	46600	46550	46600	46550	1230
320	20231124	141000	7754671750	46500	46500	46550	46500	242
321	20231124	140900	7743418600	46500	46500	46550	46500	206
322	20231124	140800	7733839550	46500	46550	46550	46500	147
323	20231124	140700	7727002600	46500	46500	46500	46500	237
324	20231124	140600	7715982100	46500	46500	46550	46500	73
325	20231124	140500	7712585000	46500	46550	46550	46500	35
326	20231124	140400	7710957250	46550	46500	46550	46500	295
327	20231124	140300	7697234600	46500	46500	46550	46500	87
328	20231124	140200	7693188500	46550	46500	46550	46500	252
329	20231124	140100	7681468900	46500	46500	46550	46500	74
330	20231124	140000	7678027550	46550	46500	46550	46500	232
331	20231124	135900	7667239350	46500	46500	46500	46500	634
332	20231124	135800	7637758350	46550	46500	46550	46500	182
333	20231124	135700	7629293700	46500	46600	46600	46500	896
334	20231124	135600	7587587450	46550	46600	46600	46550	170
335	20231124	135500	7579673300	46550	46550	46600	46550	42
336	20231124	135400	7577717000	46550	46600	46600	46550	455
337	20231124	135300	7556521700	46650	46650	46650	46600	16
338	20231124	135200	7555775950	46600	46600	46650	46600	152
339	20231124	135100	7548692700	46600	46650	46650	46600	200
340	20231124	135000	7539364050	46650	46650	46700	46650	154
341	20231124	134900	7532174100	46700	46650	46700	46650	902
342	20231124	134800	7490062000	46700	46700	46700	46600	208
343	20231124	134700	7480352000	46600	46700	46700	46600	325
344	20231124	134600	7465182100	46700	46700	46700	46650	300
345	20231124	134500	7451177050	46700	46700	46700	46650	259
346	20231124	134400	7439084650	46700	46700	46700	46650	350
347	20231124	134300	7422745800	46650	46700	46700	46650	269
348	20231124	134200	7410187200	46700	46700	46700	46650	447
349	20231124	134100	7389322950	46700	46700	46700	46650	329
350	20231124	134000	7373960400	46700	46650	46700	46600	259
351	20231124	133900	7361869400	46600	46700	46700	46600	275
352	20231124	133800	7349035050	46700	46650	46700	46600	254
353	20231124	133700	7337178500	46650	46650	46700	46600	237
354	20231124	133600	7326117900	46650	46600	46700	46600	399
355	20231124	133500	7307508300	46650	46650	46650	46600	179
356	20231124	133400	7299158100	46600	46650	46650	46600	882
357	20231124	133300	7258019200	46650	46650	46650	46600	230
358	20231124	133200	7247291350	46650	46650	46650	46550	496
359	20231124	133100	7224163000	46650	46600	46650	46600	757
360	20231124	133000	7188876850	46600	46550	46600	46550	233
361	20231124	132900	7178020750	46600	46550	46600	46550	381
362	20231124	132800	7160275100	46600	46600	46600	46550	234
363	20231124	132700	7149371500	46600	46500	46600	46500	234
364	20231124	132600	7138474250	46500	46550	46600	46500	422
365	20231124	132500	7118820600	46600	46600	46600	46550	422
366	20231124	132400	7099162000	46600	46600	46600	46550	314
367	20231124	132300	7084536300	46600	46500	46600	46500	4408
368	20231124	132200	6879324000	46550	46500	46550	46450	3499
369	20231124	132100	6716619500	46500	46500	46500	46450	360
370	20231124	132000	6699886500	46500	46450	46500	46450	320
371	20231124	131900	6685015100	46450	46500	46500	46450	363
372	20231124	131800	6668152450	46500	46450	46500	46450	81
373	20231124	131700	6664388950	46500	46450	46500	46450	184
374	20231124	131600	6655842100	46450	46500	46500	46450	225
375	20231124	131500	6645380800	46450	46450	46450	46450	112
376	20231124	131400	6640178400	46500	46450	46500	46450	155
377	20231124	131300	6632978600	46450	46450	46500	46450	92
378	20231124	131200	6628705150	46450	46450	46500	46450	565
379	20231124	131100	6602460800	46500	46450	46500	46450	131
380	20231124	131000	6596375050	46450	46500	46500	46450	127
381	20231124	130900	6590475750	46450	46450	46500	46450	172
382	20231124	130800	6582486250	46500	46500	46500	46450	18
383	20231124	130700	6581649750	46450	46450	46500	46450	207
384	20231124	130600	6572034550	46500	46450	46500	46450	234
385	20231124	130500	6561161000	46450	46450	46500	46450	226
386	20231124	130400	6550662750	46450	46500	46500	46450	188
387	20231124	130300	6541930000	46500	46450	46500	46400	588
388	20231124	130200	6514613050	46450	46400	46450	46400	254
389	20231124	130100	6502826150	46450	46400	46450	46400	99
390	20231124	130000	6498229400	46400	46450	46450	46400	82
391	20231124	125900	6494422000	46400	46450	46450	46400	324
392	20231124	125800	6479383650	46450	46450	46450	46400	44
393	20231124	125700	6477341550	46450	46450	46500	46450	1716
394	20231124	125600	6397633300	46500	46500	46500	46450	127
395	20231124	125500	6391733100	46450	46500	46500	46450	329
396	20231124	125400	6376449850	46500	46450	46500	46450	1649
397	20231124	125300	6299852650	46450	46500	46500	46450	62
398	20231124	125200	6296972400	46500	46450	46500	46450	13
399	20231124	125100	6296368450	46500	46500	46500	46450	13
400	20231124	125000	6295764050	46500	46450	46500	46450	21
401	20231124	124900	6294788050	46450	46450	46500	46450	104
402	20231124	124800	6289957100	46450	46450	46500	46450	9
403	20231124	124700	6289539000	46500	46500	46500	46500	95
404	20231124	124600	6285121500	46500	46500	46500	46450	127
405	20231124	124500	6279216500	46500	46500	46500	46450	1797
406	20231124	124400	6195656600	46450	46450	46450	46450	242
407	20231124	124300	6184415700	46450	46450	46500	46450	159
408	20231124	124200	6177030100	46450	46500	46500	46450	10
409	20231124	124100	6176565450	46500	46500	46500	46450	58
410	20231124	124000	6173871000	46500	46500	46500	46450	40
411	20231124	123900	6172011750	46450	46450	46450	46450	64
412	20231124	123800	6169038950	46450	46450	46500	46450	102
413	20231124	123700	6164301000	46500	46450	46500	46450	73
414	20231124	123600	6160909000	46450	46450	46450	46450	414
415	20231124	123500	6141678700	46450	46500	46500	46450	274
416	20231124	123400	6128945500	46450	46500	46500	46450	244
417	20231124	123300	6117611650	46450	46450	46450	46450	553
418	20231124	123200	6091924800	46450	46500	46500	46450	32
419	20231124	123100	6090437350	46450	46450	46450	46450	133
420	20231124	123000	6084259500	46500	46450	46500	46450	521
421	20231124	122900	6060059000	46500	46450	46500	46450	159
422	20231124	122800	6052672050	46500	46500	46500	46500	7
423	20231124	122700	6052346550	46500	46500	46500	46450	30
424	20231124	122600	6050952500	46450	46500	46500	46450	216
425	20231124	122500	6040908900	46500	46450	46500	46450	188
426	20231124	122400	6032176100	46450	46450	46500	46450	104
427	20231124	122300	6027342700	46500	46500	46500	46450	61
428	20231124	122200	6024509050	46500	46450	46500	46450	41
429	20231124	122100	6022604550	46450	46450	46500	46450	412
430	20231124	122000	6003467100	46450	46500	46500	46450	18
431	20231124	121900	6002630900	46500	46450	46500	46450	120
432	20231124	121800	5997056750	46450	46500	46500	46450	114
433	20231124	121700	5991761400	46450	46450	46450	46450	107
434	20231124	121600	5986791250	46450	46450	46500	46450	64
435	20231124	121500	5983818350	46450	46450	46500	46450	4
436	20231124	121400	5983632500	46450	46450	46450	46450	247
437	20231124	121300	5972159350	46450	46450	46500	46450	122
438	20231124	121200	5966492400	46450	46450	46500	46450	159
439	20231124	121100	5959101300	46450	46450	46450	46450	505
440	20231124	121000	5935644050	46450	46500	46500	46450	217
441	20231124	120900	5925559000	46450	46500	46500	46450	61
442	20231124	120800	5922725500	46450	46450	46450	46450	151
443	20231124	120700	5915711550	46450	46500	46500	46450	52
444	20231124	120600	5913296100	46450	46450	46450	46450	234
445	20231124	120500	5902426800	46400	46450	46450	46400	520
446	20231124	120400	5878272900	46450	46450	46500	46450	741
447	20231124	120300	5843853300	46500	46450	46500	46450	111
448	20231124	120200	5838697200	46450	46450	46500	46450	63
449	20231124	120100	5835770800	46450	46450	46500	46450	346
450	20231124	120000	5819687850	46450	46450	46450	46450	17
451	20231124	115900	5818898200	46450	46450	46500	46450	22
452	20231124	115800	5817876250	46450	46500	46500	46450	326
453	20231124	115700	5802733500	46500	46450	46500	46450	206
454	20231124	115600	5793164350	46450	46500	46500	46450	13
455	20231124	115500	5792560300	46500	46500	46500	46450	296
456	20231124	115400	5778796350	46500	46450	46500	46450	89
457	20231124	115300	5774662250	46450	46500	46500	46450	65
458	20231124	115200	5771642750	46500	46500	46500	46450	114
459	20231124	115100	5766341850	46500	46450	46500	46450	70
460	20231124	115000	5763090050	46450	46450	46450	46450	145
461	20231124	114900	5756354800	46500	46500	46500	46450	36
462	20231124	114800	5754680900	46450	46450	46500	46450	62
463	20231124	114700	5751800950	46500	46500	46500	46500	2
464	20231124	114600	5751707950	46450	46450	46450	46450	119
465	20231124	114500	5746180400	46450	46450	46500	46400	638
466	20231124	114400	5716545800	46450	46450	46450	46400	109
467	20231124	114300	5711482800	46450	46450	46450	46400	156
468	20231124	114200	5704242050	46400	46450	46450	46400	90
469	20231124	114100	5700063350	46450	46400	46450	46400	181
470	20231124	114000	5691656400	46400	46450	46450	46400	173
471	20231124	113900	5683623850	46450	46400	46450	46400	57
472	20231124	113800	5680976350	46400	46450	46450	46400	45
473	20231124	113700	5678886150	46450	46400	46450	46400	73
474	20231124	113600	5675496550	46400	46450	46500	46400	321
475	20231124	113500	5660586450	46450	46450	46500	46450	84
476	20231124	113400	5656684600	46450	46450	46450	46450	96
477	20231124	113300	5652225400	46450	46450	46450	46400	803
478	20231124	113200	5614931950	46450	46450	46450	46450	2266
479	20231124	113100	5509676250	46450	46450	46450	46400	126
480	20231124	113000	5503828300	46450	46450	46450	46400	93
481	20231124	112900	5499512900	46400	46400	46450	46400	798
482	20231124	112800	5462485550	46400	46450	46450	46400	308
483	20231124	112700	5448186100	46450	46400	46450	46400	997
484	20231124	112600	5401925100	46400	46450	46450	46400	413
485	20231124	112500	5382761550	46450	46400	46450	46400	423
486	20231124	112400	5363113750	46450	46400	46450	46400	94
487	20231124	112300	5358751350	46400	46400	46450	46400	108
488	20231124	112200	5353739000	46450	46400	46450	46400	53
489	20231124	112100	5351279650	46400	46400	46400	46400	73
490	20231124	112000	5347892450	46400	46450	46450	46400	112
491	20231124	111900	5342693800	46450	46450	46450	46400	303
492	20231124	111800	5328627250	46450	46400	46450	46400	710
493	20231124	111700	5295683150	46450	46500	46500	46450	1883
494	20231124	111600	5208217750	46450	46500	46500	46450	486
495	20231124	111500	5185642050	46500	46500	46500	46450	527
496	20231124	111400	5161161800	46450	46500	46500	46450	664
497	20231124	111300	5130318300	46450	46500	46500	46450	5709
498	20231124	111200	4864861250	46500	46500	46550	46500	746
499	20231124	111100	4830172150	46500	46500	46550	46500	310
500	20231124	111000	4815757050	46500	46550	46550	46500	247
501	20231124	110900	4804268950	46500	46500	46550	46500	155
502	20231124	110800	4797054000	46550	46550	46550	46500	6
503	20231124	110700	4796774750	46550	46500	46550	46500	33
504	20231124	110600	4795239700	46550	46550	46550	46500	83
505	20231124	110500	4791376850	46550	46600	46600	46550	7706
506	20231124	110400	4432656500	46600	46550	46600	46550	26
507	20231124	110300	4431445700	46550	46550	46550	46550	58
508	20231124	110200	4428745800	46550	46600	46600	46550	144
509	20231124	110100	4422042450	46600	46600	46600	46550	65
510	20231124	110000	4419015300	46550	46600	46600	46550	247
511	20231124	105900	4407511600	46600	46550	46600	46550	302
512	20231124	105800	4393443450	46600	46550	46600	46550	1308
513	20231124	105700	4332493650	46550	46550	46550	46550	83
514	20231124	105600	4328630000	46550	46550	46600	46550	159
515	20231124	105500	4321227700	46600	46600	46650	46600	953
516	20231124	105400	4276817850	46600	46600	46600	46600	133
517	20231124	105300	4270620050	46650	46600	46650	46600	125
518	20231124	105200	4264789750	46600	46600	46650	46600	107
519	20231124	105100	4259803050	46650	46600	46650	46600	34
520	20231124	105000	4258217150	46600	46600	46650	46600	271
521	20231124	104900	4245588500	46600	46600	46600	46600	62
522	20231124	104800	4242699300	46600	46650	46650	46600	118
523	20231124	104700	4237200400	46650	46600	46650	46600	103
524	20231124	104600	4232400450	46600	46600	46600	46600	428
525	20231124	104500	4212455650	46600	46600	46600	46550	223
526	20231124	104400	4202064300	46550	46600	46600	46550	52
527	20231124	104300	4199641750	46550	46550	46600	46550	217
528	20231124	104200	4189530350	46550	46600	46600	46550	154
529	20231124	104100	4182356100	46600	46600	46600	46550	152
530	20231124	104000	4175272950	46600	46550	46600	46550	457
531	20231124	103900	4153980350	46600	46550	46600	46550	112
532	20231124	103800	4148761300	46600	46550	46600	46550	121
533	20231124	103700	4143127400	46550	46550	46600	46550	393
534	20231124	103600	4124833200	46550	46550	46600	46550	70
535	20231124	103500	4121574600	46550	46600	46600	46550	10
536	20231124	103400	4121108700	46550	46600	46600	46550	103
537	20231124	103300	4116312750	46600	46600	46600	46550	292
538	20231124	103200	4102717550	46550	46600	46600	46550	52
539	20231124	103100	4100296500	46600	46600	46600	46600	170
540	20231124	103000	4092374500	46600	46600	46650	46550	1346
541	20231124	102900	4029665350	46650	46600	46650	46600	1154
542	20231124	102800	3975888600	46600	46600	46600	46600	13
543	20231124	102700	3975282800	46600	46600	46650	46600	355
544	20231124	102600	3958734800	46600	46600	46600	46600	390
545	20231124	102500	3940560800	46600	46600	46600	46550	73
546	20231124	102400	3937159300	46600	46600	46600	46600	547
547	20231124	102300	3911669100	46600	46600	46600	46600	202
548	20231124	102200	3902255900	46600	46600	46600	46600	276
549	20231124	102100	3889394300	46600	46600	46650	46600	350
550	20231124	102000	3873070800	46600	46650	46650	46600	182
551	20231124	101900	3864581650	46650	46650	46650	46650	85
552	20231124	101800	3860616400	46600	46550	46600	46550	683
553	20231124	101700	3828798600	46550	46600	46600	46550	150
554	20231124	101600	3821815450	46600	46600	46600	46550	302
555	20231124	101500	3807742900	46600	46550	46600	46550	124
556	20231124	101400	3801964950	46550	46600	46600	46550	198
557	20231124	101300	3792741850	46600	46600	46650	46550	3223
558	20231124	101200	3642549900	46650	46600	46650	46600	799
559	20231124	101100	3605314400	46600	46600	46650	46600	266
560	20231124	101000	3592918650	46600	46650	46650	46600	86
561	20231124	100900	3588909400	46650	46650	46650	46600	512
562	20231124	100800	3565049650	46650	46650	46650	46600	171
563	20231124	100700	3557073150	46650	46600	46650	46600	25
564	20231124	100600	3555907300	46650	46650	46650	46600	294
565	20231124	100500	3542193300	46600	46650	46650	46600	31
566	20231124	100400	3540748150	46650	46650	46700	46600	247
567	20231124	100300	3529226000	46650	46650	46700	46650	659
568	20231124	100200	3498483150	46700	46700	46700	46650	329
569	20231124	100100	3483120000	46650	46700	46700	46650	449
570	20231124	100000	3462152700	46700	46650	46700	46650	695
571	20231124	095900	3429730850	46650	46650	46650	46650	117
572	20231124	095800	3424272800	46650	46700	46700	46650	60
573	20231124	095700	3421473300	46700	46700	46700	46650	465
574	20231124	095600	3399775700	46700	46650	46700	46650	271
575	20231124	095500	3387128550	46650	46700	46700	46650	179
576	20231124	095400	3378778150	46700	46600	46700	46600	2017
577	20231124	095300	3284707150	46600	46650	46650	46600	363
578	20231124	095200	3267791150	46650	46650	46650	46600	195
579	20231124	095100	3258703800	46650	46600	46650	46600	328
580	20231124	095000	3243403600	46650	46650	46650	46600	98
581	20231124	094900	3238833200	46650	46600	46650	46600	234
582	20231124	094800	3227928650	46600	46600	46600	46600	520
583	20231124	094700	3203696650	46600	46600	46650	46550	5736
584	20231124	094600	2936400100	46650	46600	46650	46600	120
585	20231124	094500	2930807800	46600	46650	46700	46600	2055
586	20231124	094400	2834999350	46650	46650	46650	46600	2714
587	20231124	094300	2708438650	46650	46650	46650	46600	1145
588	20231124	094200	2655043850	46600	46650	46650	46600	246
589	20231124	094100	2643579400	46650	46650	46650	46600	503
590	20231124	094000	2620124050	46650	46650	46700	46650	854
591	20231124	093900	2580282350	46700	46650	46700	46650	779
592	20231124	093800	2543937450	46700	46650	46700	46650	27
593	20231124	093700	2542677850	46650	46700	46700	46650	126
594	20231124	093600	2536794850	46700	46700	46700	46650	109
595	20231124	093500	2531705200	46700	46650	46700	46650	175
596	20231124	093400	2523539250	46650	46600	46700	46600	1656
597	20231124	093300	2446293950	46650	46650	46650	46600	36
598	20231124	093200	2444615050	46600	46650	46650	46600	1141
599	20231124	093100	2391441950	46650	46650	46650	46600	352
600	20231124	093000	2375032400	46650	46650	46650	46600	356
601	20231124	092900	2358427750	46650	46700	46700	46650	1305
602	20231124	092800	2297544100	46650	46700	46700	46650	421
603	20231124	092700	2277899350	46700	46700	46700	46700	83
604	20231124	092600	2274023250	46650	46650	46700	46650	353
605	20231124	092500	2257555750	46650	46650	46700	46600	1627
606	20231124	092400	2181692600	46650	46600	46700	46600	2238
607	20231124	092300	2077301300	46650	46650	46700	46600	3825
608	20231124	092200	1898907600	46650	46750	46750	46650	3364
609	20231124	092100	1741809800	46750	46750	46750	46700	148
610	20231124	092000	1734896950	46750	46800	46800	46700	5307
611	20231124	091900	1486885950	46800	46800	46800	46750	305
612	20231124	091800	1472612150	46800	46700	46800	46700	583
613	20231124	091700	1445359750	46700	46750	46800	46700	3184
614	20231124	091600	1296510750	46750	46750	46800	46750	515
615	20231124	091500	1272433600	46750	46750	46800	46750	767
616	20231124	091400	1236575250	46750	46850	46850	46750	3904
617	20231124	091300	1053949350	46800	46850	46850	46800	1194
618	20231124	091200	998064100	46850	46850	46850	46800	207
619	20231124	091100	988366800	46850	46850	46850	46800	1048
620	20231124	091000	939317200	46850	46850	46900	46800	640
621	20231124	090900	909335700	46850	46900	46950	46800	5988
622	20231124	090800	628860200	46900	46900	46950	46900	272
623	20231124	090700	616101900	46900	46900	46950	46900	585
624	20231124	090600	588665300	46900	46950	46950	46900	620
625	20231124	090500	559587200	46900	46900	46950	46900	608
626	20231124	090400	531071800	46900	46900	46900	46850	358
627	20231124	090300	514281800	46950	46800	46950	46800	2546
628	20231124	090200	394916200	46800	47000	47000	46800	3331
629	20231124	090100	238751800	47000	47000	47000	46950	410
630	20231124	090000	219485500	47000	47050	47050	46900	4661