KissMeData/344820/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	211000	853162850	41200	41200	41200	41200	758
3	20231124	210900	853162850	41200	41200	41200	41200	0
4	20231124	210800	853162850	41200	41200	41200	41200	0
5	20231124	210700	853162850	41200	41200	41200	41200	0
6	20231124	210600	853162850	41200	41200	41200	41200	0
7	20231124	210500	853162850	41200	41200	41200	41200	0
8	20231124	210400	853162850	41200	41200	41200	41200	0
9	20231124	210300	853162850	41200	41200	41200	41200	0
10	20231124	210200	853162850	41200	41200	41200	41200	0
11	20231124	210100	853162850	41200	41200	41200	41200	0
12	20231124	210000	853162850	41200	41200	41200	41200	0
13	20231124	205900	853162850	41200	41200	41200	41200	0
14	20231124	205800	853162850	41200	41200	41200	41200	0
15	20231124	205700	853162850	41200	41200	41200	41200	0
16	20231124	205600	853162850	41200	41200	41200	41200	0
17	20231124	205500	853162850	41200	41200	41200	41200	0
18	20231124	205400	853162850	41200	41200	41200	41200	0
19	20231124	205300	853162850	41200	41200	41200	41200	0
20	20231124	205200	853162850	41200	41200	41200	41200	0
21	20231124	205100	853162850	41200	41200	41200	41200	0
22	20231124	205000	853162850	41200	41200	41200	41200	0
23	20231124	204900	853162850	41200	41200	41200	41200	0
24	20231124	204800	853162850	41200	41200	41200	41200	0
25	20231124	204700	853162850	41200	41200	41200	41200	0
26	20231124	204600	853162850	41200	41200	41200	41200	0
27	20231124	204500	853162850	41200	41200	41200	41200	0
28	20231124	204400	853162850	41200	41200	41200	41200	0
29	20231124	204300	853162850	41200	41200	41200	41200	0
30	20231124	204200	853162850	41200	41200	41200	41200	0
31	20231124	204100	853162850	41200	41200	41200	41200	0
32	20231124	204000	853162850	41200	41200	41200	41200	758
33	20231124	203900	853162850	41200	41200	41200	41200	0
34	20231124	203800	853162850	41200	41200	41200	41200	0
35	20231124	203700	853162850	41200	41200	41200	41200	0
36	20231124	203600	853162850	41200	41200	41200	41200	0
37	20231124	203500	853162850	41200	41200	41200	41200	0
38	20231124	203400	853162850	41200	41200	41200	41200	0
39	20231124	203300	853162850	41200	41200	41200	41200	0
40	20231124	203200	853162850	41200	41200	41200	41200	0
41	20231124	203100	853162850	41200	41200	41200	41200	0
42	20231124	203000	853162850	41200	41200	41200	41200	0
43	20231124	202900	853162850	41200	41200	41200	41200	0
44	20231124	202800	853162850	41200	41200	41200	41200	0
45	20231124	202700	853162850	41200	41200	41200	41200	0
46	20231124	202600	853162850	41200	41200	41200	41200	0
47	20231124	202500	853162850	41200	41200	41200	41200	0
48	20231124	202400	853162850	41200	41200	41200	41200	0
49	20231124	202300	853162850	41200	41200	41200	41200	0
50	20231124	202200	853162850	41200	41200	41200	41200	0
51	20231124	202100	853162850	41200	41200	41200	41200	0
52	20231124	202000	853162850	41200	41200	41200	41200	0
53	20231124	201900	853162850	41200	41200	41200	41200	0
54	20231124	201800	853162850	41200	41200	41200	41200	0
55	20231124	201700	853162850	41200	41200	41200	41200	0
56	20231124	201600	853162850	41200	41200	41200	41200	0
57	20231124	201500	853162850	41200	41200	41200	41200	0
58	20231124	201400	853162850	41200	41200	41200	41200	0
59	20231124	201300	853162850	41200	41200	41200	41200	0
60	20231124	201200	853162850	41200	41200	41200	41200	0
61	20231124	201100	853162850	41200	41200	41200	41200	0
62	20231124	201000	853162850	41200	41200	41200	41200	758
63	20231124	200900	853162850	41200	41200	41200	41200	0
64	20231124	200800	853162850	41200	41200	41200	41200	0
65	20231124	200700	853162850	41200	41200	41200	41200	0
66	20231124	200600	853162850	41200	41200	41200	41200	0
67	20231124	200500	853162850	41200	41200	41200	41200	0
68	20231124	200400	853162850	41200	41200	41200	41200	0
69	20231124	200300	853162850	41200	41200	41200	41200	0
70	20231124	200200	853162850	41200	41200	41200	41200	0
71	20231124	200100	853162850	41200	41200	41200	41200	0
72	20231124	200000	853162850	41200	41200	41200	41200	0
73	20231124	195900	853162850	41200	41200	41200	41200	0
74	20231124	195800	853162850	41200	41200	41200	41200	0
75	20231124	195700	853162850	41200	41200	41200	41200	0
76	20231124	195600	853162850	41200	41200	41200	41200	0
77	20231124	195500	853162850	41200	41200	41200	41200	0
78	20231124	195400	853162850	41200	41200	41200	41200	0
79	20231124	195300	853162850	41200	41200	41200	41200	0
80	20231124	195200	853162850	41200	41200	41200	41200	0
81	20231124	195100	853162850	41200	41200	41200	41200	0
82	20231124	195000	853162850	41200	41200	41200	41200	0
83	20231124	194900	853162850	41200	41200	41200	41200	0
84	20231124	194800	853162850	41200	41200	41200	41200	0
85	20231124	194700	853162850	41200	41200	41200	41200	0
86	20231124	194600	853162850	41200	41200	41200	41200	0
87	20231124	194500	853162850	41200	41200	41200	41200	0
88	20231124	194400	853162850	41200	41200	41200	41200	0
89	20231124	194300	853162850	41200	41200	41200	41200	0
90	20231124	194200	853162850	41200	41200	41200	41200	0
91	20231124	194100	853162850	41200	41200	41200	41200	0
92	20231124	194000	853162850	41200	41200	41200	41200	758
93	20231124	193900	853162850	41200	41200	41200	41200	0
94	20231124	193800	853162850	41200	41200	41200	41200	0
95	20231124	193700	853162850	41200	41200	41200	41200	0
96	20231124	193600	853162850	41200	41200	41200	41200	0
97	20231124	193500	853162850	41200	41200	41200	41200	0
98	20231124	193400	853162850	41200	41200	41200	41200	0
99	20231124	193300	853162850	41200	41200	41200	41200	0
100	20231124	193200	853162850	41200	41200	41200	41200	0
101	20231124	193100	853162850	41200	41200	41200	41200	0
102	20231124	193000	853162850	41200	41200	41200	41200	0
103	20231124	192900	853162850	41200	41200	41200	41200	0
104	20231124	192800	853162850	41200	41200	41200	41200	0
105	20231124	192700	853162850	41200	41200	41200	41200	0
106	20231124	192600	853162850	41200	41200	41200	41200	0
107	20231124	192500	853162850	41200	41200	41200	41200	0
108	20231124	192400	853162850	41200	41200	41200	41200	0
109	20231124	192300	853162850	41200	41200	41200	41200	0
110	20231124	192200	853162850	41200	41200	41200	41200	0
111	20231124	192100	853162850	41200	41200	41200	41200	0
112	20231124	192000	853162850	41200	41200	41200	41200	0
113	20231124	191900	853162850	41200	41200	41200	41200	0
114	20231124	191800	853162850	41200	41200	41200	41200	0
115	20231124	191700	853162850	41200	41200	41200	41200	0
116	20231124	191600	853162850	41200	41200	41200	41200	0
117	20231124	191500	853162850	41200	41200	41200	41200	0
118	20231124	191400	853162850	41200	41200	41200	41200	0
119	20231124	191300	853162850	41200	41200	41200	41200	0
120	20231124	191200	853162850	41200	41200	41200	41200	0
121	20231124	191100	853162850	41200	41200	41200	41200	0
122	20231124	191000	853162850	41200	41200	41200	41200	758
123	20231124	190900	853162850	41200	41200	41200	41200	0
124	20231124	190800	853162850	41200	41200	41200	41200	0
125	20231124	190700	853162850	41200	41200	41200	41200	0
126	20231124	190600	853162850	41200	41200	41200	41200	0
127	20231124	190500	853162850	41200	41200	41200	41200	0
128	20231124	190400	853162850	41200	41200	41200	41200	0
129	20231124	190300	853162850	41200	41200	41200	41200	0
130	20231124	190200	853162850	41200	41200	41200	41200	0
131	20231124	190100	853162850	41200	41200	41200	41200	0
132	20231124	190000	853162850	41200	41200	41200	41200	0
133	20231124	185900	853162850	41200	41200	41200	41200	0
134	20231124	185800	853162850	41200	41200	41200	41200	0
135	20231124	185700	853162850	41200	41200	41200	41200	0
136	20231124	185600	853162850	41200	41200	41200	41200	0
137	20231124	185500	853162850	41200	41200	41200	41200	0
138	20231124	185400	853162850	41200	41200	41200	41200	0
139	20231124	185300	853162850	41200	41200	41200	41200	0
140	20231124	185200	853162850	41200	41200	41200	41200	0
141	20231124	185100	853162850	41200	41200	41200	41200	0
142	20231124	185000	853162850	41200	41200	41200	41200	0
143	20231124	184900	853162850	41200	41200	41200	41200	0
144	20231124	184800	853162850	41200	41200	41200	41200	0
145	20231124	184700	853162850	41200	41200	41200	41200	0
146	20231124	184600	853162850	41200	41200	41200	41200	0
147	20231124	184500	853162850	41200	41200	41200	41200	0
148	20231124	184400	853162850	41200	41200	41200	41200	0
149	20231124	184300	853162850	41200	41200	41200	41200	0
150	20231124	184200	853162850	41200	41200	41200	41200	0
151	20231124	184100	853162850	41200	41200	41200	41200	0
152	20231124	184000	853162850	41200	41200	41200	41200	758
153	20231124	183900	853162850	41200	41200	41200	41200	0
154	20231124	183800	853162850	41200	41200	41200	41200	0
155	20231124	183700	853162850	41200	41200	41200	41200	0
156	20231124	183600	853162850	41200	41200	41200	41200	0
157	20231124	183500	853162850	41200	41200	41200	41200	0
158	20231124	183400	853162850	41200	41200	41200	41200	0
159	20231124	183300	853162850	41200	41200	41200	41200	0
160	20231124	183200	853162850	41200	41200	41200	41200	0
161	20231124	183100	853162850	41200	41200	41200	41200	0
162	20231124	183000	853162850	41200	41200	41200	41200	0
163	20231124	182900	853162850	41200	41200	41200	41200	0
164	20231124	182800	853162850	41200	41200	41200	41200	0
165	20231124	182700	853162850	41200	41200	41200	41200	0
166	20231124	182600	853162850	41200	41200	41200	41200	0
167	20231124	182500	853162850	41200	41200	41200	41200	0
168	20231124	182400	853162850	41200	41200	41200	41200	0
169	20231124	182300	853162850	41200	41200	41200	41200	0
170	20231124	182200	853162850	41200	41200	41200	41200	0
171	20231124	182100	853162850	41200	41200	41200	41200	0
172	20231124	182000	853162850	41200	41200	41200	41200	0
173	20231124	181900	853162850	41200	41200	41200	41200	0
174	20231124	181800	853162850	41200	41200	41200	41200	0
175	20231124	181700	853162850	41200	41200	41200	41200	0
176	20231124	181600	853162850	41200	41200	41200	41200	0
177	20231124	181500	853162850	41200	41200	41200	41200	0
178	20231124	181400	853162850	41200	41200	41200	41200	0
179	20231124	181300	853162850	41200	41200	41200	41200	0
180	20231124	181200	853162850	41200	41200	41200	41200	0
181	20231124	181100	853162850	41200	41200	41200	41200	0
182	20231124	181000	853162850	41200	41200	41200	41200	758
183	20231124	180900	853162850	41200	41200	41200	41200	0
184	20231124	180800	853162850	41200	41200	41200	41200	0
185	20231124	180700	853162850	41200	41200	41200	41200	0
186	20231124	180600	853162850	41200	41200	41200	41200	0
187	20231124	180500	853162850	41200	41200	41200	41200	0
188	20231124	180400	853162850	41200	41200	41200	41200	0
189	20231124	180300	853162850	41200	41200	41200	41200	0
190	20231124	180200	853162850	41200	41200	41200	41200	0
191	20231124	180100	853162850	41200	41200	41200	41200	0
192	20231124	180000	853162850	41200	41200	41200	41200	0
193	20231124	175900	853162850	41200	41200	41200	41200	0
194	20231124	175800	853162850	41200	41200	41200	41200	0
195	20231124	175700	853162850	41200	41200	41200	41200	0
196	20231124	175600	853162850	41200	41200	41200	41200	0
197	20231124	175500	853162850	41200	41200	41200	41200	0
198	20231124	175400	853162850	41200	41200	41200	41200	0
199	20231124	175300	853162850	41200	41200	41200	41200	0
200	20231124	175200	853162850	41200	41200	41200	41200	0
201	20231124	175100	853162850	41200	41200	41200	41200	0
202	20231124	175000	853162850	41200	41200	41200	41200	0
203	20231124	174900	853162850	41200	41200	41200	41200	0
204	20231124	174800	853162850	41200	41200	41200	41200	0
205	20231124	174700	853162850	41200	41200	41200	41200	0
206	20231124	174600	853162850	41200	41200	41200	41200	0
207	20231124	174500	853162850	41200	41200	41200	41200	0
208	20231124	174400	853162850	41200	41200	41200	41200	0
209	20231124	174300	853162850	41200	41200	41200	41200	0
210	20231124	174200	853162850	41200	41200	41200	41200	0
211	20231124	174100	853162850	41200	41200	41200	41200	0
212	20231124	174000	853162850	41200	41200	41200	41200	758
213	20231124	173900	853162850	41200	41200	41200	41200	0
214	20231124	173800	853162850	41200	41200	41200	41200	0
215	20231124	173700	853162850	41200	41200	41200	41200	0
216	20231124	173600	853162850	41200	41200	41200	41200	0
217	20231124	173500	853162850	41200	41200	41200	41200	0
218	20231124	173400	853162850	41200	41200	41200	41200	0
219	20231124	173300	853162850	41200	41200	41200	41200	0
220	20231124	173200	853162850	41200	41200	41200	41200	0
221	20231124	173100	853162850	41200	41200	41200	41200	0
222	20231124	173000	853162850	41200	41200	41200	41200	0
223	20231124	172900	853162850	41200	41200	41200	41200	0
224	20231124	172800	853162850	41200	41200	41200	41200	0
225	20231124	172700	853162850	41200	41200	41200	41200	0
226	20231124	172600	853162850	41200	41200	41200	41200	0
227	20231124	172500	853162850	41200	41200	41200	41200	0
228	20231124	172400	853162850	41200	41200	41200	41200	0
229	20231124	172300	853162850	41200	41200	41200	41200	0
230	20231124	172200	853162850	41200	41200	41200	41200	0
231	20231124	172100	853162850	41200	41200	41200	41200	0
232	20231124	172000	853162850	41200	41200	41200	41200	0
233	20231124	171900	853162850	41200	41200	41200	41200	0
234	20231124	171800	853162850	41200	41200	41200	41200	0
235	20231124	171700	853162850	41200	41200	41200	41200	0
236	20231124	171600	853162850	41200	41200	41200	41200	0
237	20231124	171500	853162850	41200	41200	41200	41200	0
238	20231124	171400	853162850	41200	41200	41200	41200	0
239	20231124	171300	853162850	41200	41200	41200	41200	0
240	20231124	171200	853162850	41200	41200	41200	41200	0
241	20231124	171100	853162850	41200	41200	41200	41200	0
242	20231124	171000	853162850	41200	41200	41200	41200	758
243	20231124	170900	853162850	41200	41200	41200	41200	0
244	20231124	170800	853162850	41200	41200	41200	41200	0
245	20231124	170700	853162850	41200	41200	41200	41200	0
246	20231124	170600	853162850	41200	41200	41200	41200	0
247	20231124	170500	853162850	41200	41200	41200	41200	0
248	20231124	170400	853162850	41200	41200	41200	41200	0
249	20231124	170300	853162850	41200	41200	41200	41200	0
250	20231124	170200	853162850	41200	41200	41200	41200	0
251	20231124	170100	853162850	41200	41200	41200	41200	0
252	20231124	170000	853162850	41200	41200	41200	41200	0
253	20231124	165900	853162850	41200	41200	41200	41200	0
254	20231124	165800	853162850	41200	41200	41200	41200	0
255	20231124	165700	853162850	41200	41200	41200	41200	0
256	20231124	165600	853162850	41200	41200	41200	41200	0
257	20231124	165500	853162850	41200	41200	41200	41200	0
258	20231124	165400	853162850	41200	41200	41200	41200	0
259	20231124	165300	853162850	41200	41200	41200	41200	0
260	20231124	165200	853162850	41200	41200	41200	41200	0
261	20231124	165100	853162850	41200	41200	41200	41200	0
262	20231124	165000	853162850	41200	41200	41200	41200	0
263	20231124	164900	853162850	41200	41200	41200	41200	0
264	20231124	164800	853162850	41200	41200	41200	41200	0
265	20231124	164700	853162850	41200	41200	41200	41200	0
266	20231124	164600	853162850	41200	41200	41200	41200	0
267	20231124	164500	853162850	41200	41200	41200	41200	0
268	20231124	164400	853162850	41200	41200	41200	41200	0
269	20231124	164300	853162850	41200	41200	41200	41200	0
270	20231124	164200	853162850	41200	41200	41200	41200	0
271	20231124	164100	853162850	41200	41200	41200	41200	0
272	20231124	164000	853162850	41200	41200	41200	41200	758
273	20231124	163900	853162850	41200	41200	41200	41200	0
274	20231124	163800	853162850	41200	41200	41200	41200	0
275	20231124	163700	853162850	41200	41200	41200	41200	0
276	20231124	163600	853162850	41200	41200	41200	41200	0
277	20231124	163500	853162850	41200	41200	41200	41200	0
278	20231124	163400	853162850	41200	41200	41200	41200	0
279	20231124	163300	853162850	41200	41200	41200	41200	0
280	20231124	163200	853162850	41200	41200	41200	41200	0
281	20231124	163100	853162850	41200	41200	41200	41200	0
282	20231124	163000	853162850	41200	41200	41200	41200	0
283	20231124	162900	853162850	41200	41200	41200	41200	0
284	20231124	162800	853162850	41200	41200	41200	41200	0
285	20231124	162700	853162850	41200	41200	41200	41200	0
286	20231124	162600	853162850	41200	41200	41200	41200	0
287	20231124	162500	853162850	41200	41200	41200	41200	0
288	20231124	162400	853162850	41200	41200	41200	41200	0
289	20231124	162300	853162850	41200	41200	41200	41200	0
290	20231124	162200	853162850	41200	41200	41200	41200	0
291	20231124	162100	853162850	41200	41200	41200	41200	0
292	20231124	162000	853162850	41200	41200	41200	41200	0
293	20231124	161900	853162850	41200	41200	41200	41200	0
294	20231124	161800	853162850	41200	41200	41200	41200	0
295	20231124	161700	853162850	41200	41200	41200	41200	0
296	20231124	161600	853162850	41200	41200	41200	41200	0
297	20231124	161500	853162850	41200	41200	41200	41200	0
298	20231124	161400	853162850	41200	41200	41200	41200	0
299	20231124	161300	853162850	41200	41200	41200	41200	0
300	20231124	161200	853162850	41200	41200	41200	41200	0
301	20231124	161100	853162850	41200	41200	41200	41200	0
302	20231124	161000	853162850	41200	41200	41200	41200	758
303	20231124	160900	853162850	41200	41200	41200	41200	0
304	20231124	160800	853162850	41200	41200	41200	41200	0
305	20231124	160700	853162850	41200	41200	41200	41200	0
306	20231124	160600	853162850	41200	41200	41200	41200	0
307	20231124	160500	853162850	41200	41200	41200	41200	0
308	20231124	160400	853162850	41200	41200	41200	41200	0
309	20231124	160300	853162850	41200	41200	41200	41200	0
310	20231124	160200	853162850	41200	41200	41200	41200	0
311	20231124	160100	853162850	41200	41200	41200	41200	0
312	20231124	160000	853162850	41200	41200	41200	41200	0
313	20231124	155900	853162850	41200	41200	41200	41200	0
314	20231124	155800	853162850	41200	41200	41200	41200	0
315	20231124	155700	853162850	41200	41200	41200	41200	0
316	20231124	155600	853162850	41200	41200	41200	41200	0
317	20231124	155500	853162850	41200	41200	41200	41200	0
318	20231124	155400	853162850	41200	41200	41200	41200	0
319	20231124	155300	853162850	41200	41200	41200	41200	0
320	20231124	155200	853162850	41200	41200	41200	41200	0
321	20231124	155100	853162850	41200	41200	41200	41200	0
322	20231124	155000	853162850	41200	41200	41200	41200	0
323	20231124	154900	853162850	41200	41200	41200	41200	0
324	20231124	154800	853162850	41200	41200	41200	41200	0
325	20231124	154700	853162850	41200	41200	41200	41200	0
326	20231124	154600	853162850	41200	41200	41200	41200	0
327	20231124	154500	853162850	41200	41200	41200	41200	0
328	20231124	154400	853162850	41200	41200	41200	41200	0
329	20231124	154300	853162850	41200	41200	41200	41200	0
330	20231124	154200	853162850	41200	41200	41200	41200	0
331	20231124	154100	853162850	41200	41200	41200	41200	0
332	20231124	154000	853162850	41200	41200	41200	41200	758
333	20231124	153900	853162850	41200	41200	41200	41200	0
334	20231124	153800	853162850	41200	41200	41200	41200	0
335	20231124	153700	853162850	41200	41200	41200	41200	0
336	20231124	153600	853162850	41200	41200	41200	41200	0
337	20231124	153500	853162850	41200	41200	41200	41200	0
338	20231124	153400	853162850	41200	41200	41200	41200	0
339	20231124	153300	853162850	41200	41200	41200	41200	0
340	20231124	153200	853162850	41200	41200	41200	41200	0
341	20231124	153100	853162850	41200	41200	41200	41200	0
342	20231124	153000	853162850	41200	41200	41200	41200	758
343	20231124	152900	821933250	41300	41300	41300	41300	0
344	20231124	152800	821933250	41300	41300	41300	41300	0
345	20231124	152700	821933250	41300	41300	41300	41300	0
346	20231124	152600	821933250	41300	41300	41300	41300	0
347	20231124	152500	821933250	41300	41300	41300	41300	0
348	20231124	152400	821933250	41300	41300	41300	41300	0
349	20231124	152300	821933250	41300	41300	41300	41300	0
350	20231124	152200	821933250	41300	41300	41300	41300	0
351	20231124	152100	821933250	41300	41300	41300	41300	0
352	20231124	152000	821933250	41300	41300	41300	41300	0
353	20231124	151900	821933250	41300	41250	41300	41250	114
354	20231124	151800	817230100	41300	41250	41300	41250	41
355	20231124	151700	815537100	41250	41250	41300	41250	54
356	20231124	151600	813309100	41300	41300	41300	41300	0
357	20231124	151500	813309100	41300	41250	41300	41250	49
358	20231124	151400	811287450	41250	41250	41250	41250	10
359	20231124	151300	810874950	41250	41250	41250	41250	2
360	20231124	151200	810792450	41300	41250	41300	41250	37
361	20231124	151100	809266150	41250	41250	41250	41250	8
362	20231124	151000	808936150	41300	41300	41300	41300	2
363	20231124	150900	808853550	41300	41200	41300	41200	57
364	20231124	150800	806503700	41200	41200	41200	41200	5
365	20231124	150700	806297700	41200	41200	41200	41200	9
366	20231124	150600	805926900	41200	41200	41200	41200	34
367	20231124	150500	804526100	41200	41150	41200	41150	6
368	20231124	150400	804279000	41150	41150	41150	41150	6
369	20231124	150300	804032100	41150	41150	41150	41150	37
370	20231124	150200	802509550	41150	41150	41150	41150	3
371	20231124	150100	802386100	41150	41200	41200	41150	3
372	20231124	150000	802262600	41150	41150	41150	41150	43
373	20231124	145900	800493150	41150	41150	41150	41150	13
374	20231124	145800	799958200	41150	41150	41150	41150	42
375	20231124	145700	798229900	41150	41200	41200	41150	43
376	20231124	145600	796459150	41150	41200	41200	41150	7
377	20231124	145500	796171000	41150	41150	41150	41150	43
378	20231124	145400	794401550	41150	41150	41150	41150	2
379	20231124	145300	794319250	41150	41150	41200	41150	23
380	20231124	145200	793372600	41200	41200	41200	41200	54
381	20231124	145100	791147800	41250	41200	41250	41200	10
382	20231124	145000	790735550	41250	41250	41250	41250	92
383	20231124	144900	786940550	41250	41250	41250	41250	33
384	20231124	144800	785579300	41300	41250	41300	41250	253
385	20231124	144700	775130500	41250	41250	41250	41250	20
386	20231124	144600	774305500	41250	41250	41250	41250	41
387	20231124	144500	772614250	41250	41250	41250	41250	14
388	20231124	144400	772036750	41300	41300	41300	41300	1
389	20231124	144300	771995450	41250	41250	41300	41250	75
390	20231124	144200	768900750	41300	41250	41300	41250	4
391	20231124	144100	768735700	41250	41250	41250	41250	7
392	20231124	144000	768446950	41250	41200	41250	41200	80
393	20231124	143900	765148450	41200	41200	41200	41200	2
394	20231124	143800	765066050	41200	41250	41250	41200	41
395	20231124	143700	763375600	41250	41250	41250	41250	18
396	20231124	143600	762633100	41250	41250	41250	41250	10
397	20231124	143500	762220600	41250	41250	41250	41250	53
398	20231124	143400	760034350	41250	41250	41250	41250	0
399	20231124	143300	760034350	41250	41200	41250	41200	22
400	20231124	143200	759127850	41200	41150	41200	41150	131
401	20231124	143100	753732050	41150	41150	41150	41150	3
402	20231124	143000	753608600	41150	41100	41150	41100	19
403	20231124	142900	752826900	41200	41050	41200	41050	49
404	20231124	142800	750815000	41050	41050	41050	41050	12
405	20231124	142700	750322400	41050	41050	41050	41050	2
406	20231124	142600	750240300	41050	41050	41050	41050	49
407	20231124	142500	748228850	41050	41050	41050	41050	2
408	20231124	142400	748146750	41050	41100	41100	41050	5
409	20231124	142300	747941400	41100	41100	41100	41100	57
410	20231124	142200	745598700	41100	41100	41100	41100	1
411	20231124	142100	745557600	41100	41100	41100	41100	163
412	20231124	142000	738858300	41100	41100	41100	41100	37
413	20231124	141900	737337600	41100	41100	41150	41100	10
414	20231124	141800	736926550	41100	41100	41100	41100	59
415	20231124	141700	734501650	41100	41100	41100	41100	32
416	20231124	141600	733186450	41100	41100	41100	41100	20
417	20231124	141500	732364450	41100	41100	41100	41100	29
418	20231124	141400	731172550	41100	41100	41100	41100	2
419	20231124	141300	731090350	41100	41100	41100	41100	21
420	20231124	141200	730227250	41150	41100	41150	41100	49
421	20231124	141100	728213250	41100	41150	41150	41100	10
422	20231124	141000	727802200	41150	41150	41150	41150	1
423	20231124	140900	727761050	41100	41100	41100	41100	52
424	20231124	140800	725623850	41100	41100	41100	41100	5
425	20231124	140700	725418350	41100	41100	41100	41100	2
426	20231124	140600	725336150	41100	41100	41100	41100	56
427	20231124	140500	723034550	41100	41100	41100	41100	269
428	20231124	140400	711978650	41100	41100	41100	41100	13
429	20231124	140300	711444350	41100	41150	41150	41100	28
430	20231124	140200	710293500	41150	41150	41150	41150	13
431	20231124	140100	709758550	41150	41150	41150	41150	56
432	20231124	140000	707454150	41150	41150	41150	41150	2
433	20231124	135900	707371850	41200	41150	41200	41150	22
434	20231124	135800	706466450	41150	41150	41150	41150	32
435	20231124	135700	705149650	41150	41150	41150	41150	12
436	20231124	135600	704655850	41150	41150	41150	41150	5
437	20231124	135500	704450100	41150	41150	41150	41150	51
438	20231124	135400	702351450	41150	41150	41150	41150	15
439	20231124	135300	701734200	41150	41150	41150	41150	3
440	20231124	135200	701610750	41150	41200	41200	41100	70
441	20231124	135100	698732150	41100	41150	41150	41100	153
442	20231124	135000	692439000	41150	41150	41150	41150	3
443	20231124	134900	692315550	41100	41150	41150	41100	58
444	20231124	134800	689929550	41150	41150	41150	41150	161
445	20231124	134700	683304400	41150	41150	41200	41150	12
446	20231124	134600	682810550	41150	41150	41150	41150	28
447	20231124	134500	681658350	41150	41150	41150	41150	9
448	20231124	134400	681288000	41150	41200	41200	41150	20
449	20231124	134300	680464950	41150	41150	41150	41150	54
450	20231124	134200	678242850	41150	41150	41150	41150	7
451	20231124	134100	677954800	41250	41200	41250	41200	30
452	20231124	134000	676718700	41150	41150	41250	41150	15
453	20231124	133900	676101350	41150	41150	41150	41150	92
454	20231124	133800	672315550	41100	41150	41150	41100	746
455	20231124	133700	641643200	41150	41150	41150	41150	15
456	20231124	133600	641025950	41150	41150	41150	41150	2
457	20231124	133500	640943650	41150	41250	41250	41150	341
458	20231124	133400	626897200	41250	41250	41250	41250	3
459	20231124	133300	626773450	41250	41250	41250	41250	3
460	20231124	133200	626649700	41250	41250	41300	41250	65
461	20231124	133100	623968350	41250	41250	41300	41250	6
462	20231124	133000	623720800	41250	41300	41300	41250	16
463	20231124	132900	623060700	41250	41250	41250	41250	39
464	20231124	132800	621451950	41300	41300	41300	41300	28
465	20231124	132700	620295550	41300	41350	41350	41300	12
466	20231124	132600	619799900	41300	41350	41350	41300	47
467	20231124	132500	617858750	41300	41300	41300	41300	17
468	20231124	132400	617156650	41300	41300	41300	41300	9
469	20231124	132300	616784950	41300	41300	41350	41300	40
470	20231124	132200	615132900	41300	41300	41300	41300	0
471	20231124	132100	615132900	41300	41350	41350	41300	48
472	20231124	132000	613150450	41300	41300	41300	41300	24
473	20231124	131900	612159250	41300	41300	41300	41300	6
474	20231124	131800	611911450	41300	41300	41350	41300	53
475	20231124	131700	609722500	41350	41300	41350	41300	5
476	20231124	131600	609515950	41300	41300	41300	41300	1
477	20231124	131500	609474650	41350	41300	41350	41300	58
478	20231124	131400	607079200	41350	41300	41350	41300	19
479	20231124	131300	606294000	41300	41300	41300	41300	13
480	20231124	131200	605757100	41300	41350	41350	41300	38
481	20231124	131100	604187350	41350	41300	41350	41300	28
482	20231124	131000	603030750	41300	41300	41350	41300	15
483	20231124	130900	602411200	41300	41300	41300	41300	62
484	20231124	130800	599850600	41300	41300	41300	41300	11
485	20231124	130700	599396300	41300	41300	41300	41300	12
486	20231124	130600	598900700	41300	41250	41300	41250	74
487	20231124	130500	595846500	41250	41250	41250	41250	3
488	20231124	130400	595722750	41250	41250	41250	41250	47
489	20231124	130300	593784000	41250	41250	41300	41250	13
490	20231124	130200	593247700	41250	41250	41250	41250	2
491	20231124	130100	593165200	41250	41250	41250	41250	46
492	20231124	130000	591267700	41250	41300	41300	41250	10
493	20231124	125900	590855100	41250	41300	41300	41250	5
494	20231124	125800	590648750	41250	41250	41250	41250	48
495	20231124	125700	588668750	41350	41250	41350	41250	9
496	20231124	125600	588297300	41250	41250	41250	41250	12
497	20231124	125500	587802300	41250	41250	41350	41250	36
498	20231124	125400	586317200	41250	41250	41250	41250	14
499	20231124	125300	585739700	41300	41300	41300	41250	9
500	20231124	125200	585368050	41250	41250	41250	41250	44
501	20231124	125100	583553050	41250	41250	41250	41250	16
502	20231124	125000	582893050	41250	41250	41250	41250	9
503	20231124	124900	582521800	41250	41250	41250	41250	43
504	20231124	124800	580748050	41250	41250	41250	41250	2
505	20231124	124700	580665550	41250	41250	41300	41250	30
506	20231124	124600	579427050	41300	41300	41300	41300	38
507	20231124	124500	577857650	41400	41350	41400	41350	7
508	20231124	124400	577567950	41300	41300	41300	41300	43
509	20231124	124300	575792050	41300	41300	41300	41300	9
510	20231124	124200	575420350	41300	41300	41300	41300	4
511	20231124	124100	575255150	41300	41300	41300	41300	49
512	20231124	124000	573231450	41300	41300	41300	41300	6
513	20231124	123900	572983650	41300	41300	41300	41300	12
514	20231124	123800	572488050	41300	41300	41300	41300	40
515	20231124	123700	570836050	41300	41250	41300	41250	16
516	20231124	123600	570175900	41300	41300	41300	41300	18
517	20231124	123500	569432500	41300	41250	41300	41250	50
518	20231124	123400	567369750	41250	41250	41250	41250	11
519	20231124	123300	566916000	41250	41250	41250	41250	44
520	20231124	123200	565101000	41250	41250	41250	41250	42
521	20231124	123100	563368500	41300	41300	41300	41300	82
522	20231124	123000	559981900	41300	41300	41350	41300	10
523	20231124	122900	559568850	41300	41300	41300	41300	56
524	20231124	122800	557256050	41300	41300	41300	41300	0
525	20231124	122700	557256050	41300	41300	41300	41300	21
526	20231124	122600	556388750	41300	41350	41350	41300	30
527	20231124	122500	555149700	41350	41300	41350	41300	10
528	20231124	122400	554736650	41300	41300	41300	41300	49
529	20231124	122300	552712950	41300	41300	41300	41300	6
530	20231124	122200	552465150	41350	41300	41350	41300	14
531	20231124	122100	551886900	41350	41400	41400	41350	24
532	20231124	122000	550894350	41350	41350	41350	41350	14
533	20231124	121900	550315450	41350	41350	41350	41350	9
534	20231124	121800	549943300	41350	41350	41350	41350	49
535	20231124	121700	547917150	41350	41350	41350	41350	15
536	20231124	121600	547296900	41350	41350	41350	41350	6
537	20231124	121500	547048800	41350	41350	41400	41350	42
538	20231124	121400	545312050	41350	41400	41400	41350	6
539	20231124	121300	545063850	41350	41350	41350	41350	3
540	20231124	121200	544939800	41350	41350	41350	41350	136
541	20231124	121100	539316200	41350	41350	41350	41350	2
542	20231124	121000	539233500	41350	41350	41350	41350	10
543	20231124	120900	538820000	41350	41350	41350	41350	37
544	20231124	120800	537290050	41350	41350	41350	41350	14
545	20231124	120700	536711150	41400	41350	41400	41350	44
546	20231124	120600	534891700	41350	41350	41350	41350	10
547	20231124	120500	534478200	41350	41350	41350	41350	13
548	20231124	120400	533940650	41350	41350	41350	41350	28
549	20231124	120300	532782850	41350	41350	41350	41350	17
550	20231124	120200	532079900	41350	41350	41350	41350	13
551	20231124	120100	531542350	41350	41350	41350	41350	47
552	20231124	120000	529598900	41400	41450	41450	41400	2
553	20231124	115900	529516050	41450	41450	41450	41450	25
554	20231124	115800	528479800	41450	41350	41450	41350	42
555	20231124	115700	526742900	41450	41450	41450	41450	11
556	20231124	115600	526286950	41450	41450	41450	41450	40
557	20231124	115500	524628950	41350	41350	41350	41350	60
558	20231124	115400	522147950	41350	41350	41350	41350	4
559	20231124	115300	521982550	41350	41350	41350	41350	15
560	20231124	115200	521362300	41350	41350	41350	41350	35
561	20231124	115100	519915050	41350	41350	41350	41350	11
562	20231124	115000	519460200	41450	41350	41450	41350	3
563	20231124	114900	519336050	41350	41350	41400	41350	76
564	20231124	114800	516192350	41400	41400	41400	41400	21
565	20231124	114700	515322950	41350	41350	41350	41350	27
566	20231124	114600	514206500	41350	41400	41400	41350	106
567	20231124	114500	509818500	41400	41450	41450	41400	3
568	20231124	114400	509694250	41400	41400	41400	41400	45
569	20231124	114300	507831250	41400	41400	41400	41400	16
570	20231124	114200	507168850	41400	41400	41400	41400	9
571	20231124	114100	506796250	41400	41400	41400	41400	41
572	20231124	114000	505098850	41500	41500	41500	41500	1
573	20231124	113900	505057350	41500	41400	41500	41400	12
574	20231124	113800	504560450	41400	41400	41400	41400	50
575	20231124	113700	502490450	41400	41400	41400	41400	4
576	20231124	113600	502324850	41400	41400	41400	41400	12
577	20231124	113500	501828050	41400	41400	41400	41400	38
578	20231124	113400	500254850	41400	41400	41400	41400	12
579	20231124	113300	499758050	41400	41400	41400	41400	5
580	20231124	113200	499551050	41400	41400	41400	41400	38
581	20231124	113100	497977850	41400	41450	41450	41400	54
582	20231124	113000	495740350	41400	41450	41450	41400	11
583	20231124	112900	495284900	41450	41450	41450	41450	136
584	20231124	112800	489647700	41450	41450	41450	41450	6
585	20231124	112700	489399000	41450	41450	41450	41450	45
586	20231124	112600	487533750	41450	41450	41450	41450	11
587	20231124	112500	487077800	41450	41450	41450	41450	10
588	20231124	112400	486663300	41450	41450	41500	41450	43
589	20231124	112300	484880850	41450	41450	41450	41450	3
590	20231124	112200	484756500	41450	41450	41450	41450	0
591	20231124	112100	484756500	41450	41450	41450	41450	54
592	20231124	112000	482518200	41500	41500	41500	41500	0
593	20231124	111900	482518200	41500	41500	41500	41500	11
594	20231124	111800	482061700	41450	41450	41450	41450	37
595	20231124	111700	480528050	41450	41450	41450	41450	2
596	20231124	111600	480445150	41500	41500	41500	41500	3
597	20231124	111500	480320650	41450	41500	41500	41450	45
598	20231124	111400	478455350	41450	41450	41450	41450	6
599	20231124	111300	478206650	41450	41450	41450	41450	2
600	20231124	111200	478123750	41450	41450	41450	41450	32
601	20231124	111100	476797350	41450	41450	41450	41450	7
602	20231124	111000	476507200	41450	41450	41450	41450	38
603	20231124	110900	474932100	41450	41450	41450	41450	2
604	20231124	110800	474849200	41500	41450	41500	41450	7
605	20231124	110700	474559000	41450	41450	41450	41450	33
606	20231124	110600	473191150	41450	41450	41450	41450	0
607	20231124	110500	473191150	41450	41450	41450	41450	3
608	20231124	110400	473066800	41450	41450	41450	41450	42
609	20231124	110300	471325900	41450	41450	41450	41450	0
610	20231124	110200	471325900	41450	41450	41450	41450	1
611	20231124	110100	471284450	41450	41450	41450	41450	7
612	20231124	110000	470994300	41450	41500	41500	41450	4
613	20231124	105900	470828400	41500	41500	41500	41500	0
614	20231124	105800	470828400	41500	41500	41500	41500	1
615	20231124	105700	470786900	41450	41450	41450	41450	6
616	20231124	105600	470538200	41450	41450	41450	41450	2
617	20231124	105500	470455300	41500	41500	41500	41500	1
618	20231124	105400	470413800	41450	41450	41450	41450	7
619	20231124	105300	470123650	41450	41450	41450	41450	0
620	20231124	105200	470123650	41450	41450	41450	41450	2
621	20231124	105100	470040750	41450	41500	41500	41450	8
622	20231124	105000	469709100	41500	41500	41500	41500	3
623	20231124	104900	469584600	41450	41450	41500	41450	15
624	20231124	104800	468962250	41450	41450	41450	41450	2
625	20231124	104700	468879350	41450	41450	41450	41450	22
626	20231124	104600	467967450	41450	41450	41450	41450	0
627	20231124	104500	467967450	41450	41450	41450	41450	0
628	20231124	104400	467967450	41450	41450	41450	41450	8
629	20231124	104300	467635850	41450	41450	41450	41450	0
630	20231124	104200	467635850	41450	41450	41450	41450	7
631	20231124	104100	467345700	41450	41450	41500	41450	468
632	20231124	104000	447927100	41450	41500	41500	41450	9
633	20231124	103900	447554000	41450	41450	41450	41450	0
634	20231124	103800	447554000	41450	41450	41450	41450	0
635	20231124	103700	447554000	41450	41450	41450	41450	7
636	20231124	103600	447263850	41450	41450	41450	41450	3
637	20231124	103500	447139500	41450	41450	41450	41450	0
638	20231124	103400	447139500	41450	41450	41450	41450	202
639	20231124	103300	438766600	41450	41450	41450	41450	7
640	20231124	103200	438476450	41450	41550	41550	41450	13
641	20231124	103100	437936700	41450	41450	41450	41450	6
642	20231124	103000	437688000	41550	41550	41550	41550	5
643	20231124	102900	437480250	41450	41450	41450	41450	0
644	20231124	102800	437480250	41450	41450	41450	41450	6
645	20231124	102700	437231550	41500	41550	41550	41500	4
646	20231124	102600	437065500	41550	41550	41550	41550	40
647	20231124	102500	435403500	41550	41550	41550	41550	5
648	20231124	102400	435195750	41450	41450	41450	41450	8
649	20231124	102300	434864150	41500	41500	41500	41500	0
650	20231124	102200	434864150	41500	41500	41500	41500	249
651	20231124	102100	424530650	41500	41450	41500	41450	201
652	20231124	102000	416189200	41450	41450	41450	41450	10
653	20231124	101900	415774700	41500	41500	41500	41500	0
654	20231124	101800	415774700	41500	41500	41500	41500	26
655	20231124	101700	414695700	41500	41500	41500	41500	10
656	20231124	101600	414280700	41400	41400	41400	41400	9
657	20231124	101500	413908100	41450	41450	41450	41450	30
658	20231124	101400	412664600	41450	41450	41450	41450	0
659	20231124	101300	412664600	41450	41400	41450	41400	9
660	20231124	101200	412291900	41400	41400	41400	41400	305
661	20231124	101100	399664900	41450	41450	41450	41450	0
662	20231124	101000	399664900	41450	41450	41450	41450	300
663	20231124	100900	387229900	41450	41450	41450	41450	6
664	20231124	100800	386981200	41450	41450	41450	41450	0
665	20231124	100700	386981200	41450	41450	41450	41450	9
666	20231124	100600	386608150	41500	41500	41500	41500	2
667	20231124	100500	386525150	41500	41500	41500	41500	0
668	20231124	100400	386525150	41500	41500	41500	41500	1
669	20231124	100300	386483650	41450	41500	41500	41450	216
670	20231124	100200	377520450	41500	41500	41500	41500	1
671	20231124	100100	377478950	41450	41450	41450	41450	1
672	20231124	100000	377437500	41450	41450	41450	41450	0
673	20231124	095900	377437500	41450	41450	41450	41450	10
674	20231124	095800	377023000	41450	41450	41450	41450	0
675	20231124	095700	377023000	41450	41450	41450	41450	0
676	20231124	095600	377023000	41450	41450	41450	41450	6
677	20231124	095500	376774300	41450	41450	41450	41450	3
678	20231124	095400	376649950	41450	41450	41450	41450	37
679	20231124	095300	375116300	41450	41450	41450	41450	0
680	20231124	095200	375116300	41450	41450	41450	41450	6
681	20231124	095100	374867600	41450	41450	41450	41450	8
682	20231124	095000	374536000	41500	41500	41500	41500	2
683	20231124	094900	374453000	41500	41500	41500	41500	249
684	20231124	094800	364119500	41500	41500	41500	41500	480
685	20231124	094700	344199500	41500	41450	41500	41450	433
686	20231124	094600	326230100	41500	41450	41500	41450	7
687	20231124	094500	325939900	41450	41450	41450	41450	4
688	20231124	094400	325774100	41450	41450	41450	41450	4
689	20231124	094300	325608300	41450	41500	41500	41450	117
690	20231124	094200	320753100	41500	41450	41500	41450	8
691	20231124	094100	320421450	41450	41450	41450	41450	0
692	20231124	094000	320421450	41450	41500	41500	41450	3
693	20231124	093900	320297000	41500	41450	41500	41450	10
694	20231124	093800	319882450	41500	41500	41500	41500	1
695	20231124	093700	319840950	41500	41500	41550	41500	1750
696	20231124	093600	247197200	41550	41500	41650	41500	2071
697	20231124	093500	161079650	41400	41500	41500	41300	1164
698	20231124	093400	112903350	41550	41550	41550	41500	94
699	20231124	093300	108998350	41550	41550	41550	41550	6
700	20231124	093200	108749050	41550	41550	41550	41500	49
701	20231124	093100	106713550	41550	41400	41550	41400	1324
702	20231124	093000	51768600	41450	41450	41450	41450	0
703	20231124	092900	51768600	41450	41450	41450	41450	1
704	20231124	092800	51727150	41400	41400	41400	41400	951
705	20231124	092700	12355750	41300	41350	41350	41300	50
706	20231124	092600	10289350	41400	41400	41400	41400	2
707	20231124	092500	10206550	41350	41350	41350	41350	5
708	20231124	092400	9999800	41400	41400	41400	41400	6
709	20231124	092300	9751400	41300	41300	41300	41300	2
710	20231124	092200	9668800	41300	41300	41300	41300	1
711	20231124	092100	9627500	41300	41300	41300	41300	0
712	20231124	092000	9627500	41300	41300	41300	41300	122
713	20231124	091900	4588900	41300	41300	41300	41300	27
714	20231124	091800	3473800	41450	41350	41450	41350	6
715	20231124	091700	3225200	41350	41450	41450	41350	19
716	20231124	091600	2439450	41450	41450	41450	41450	1
717	20231124	091500	2398000	41450	41450	41450	41450	1
718	20231124	091400	2356550	41350	41350	41350	41350	6
719	20231124	091300	2108450	41350	41350	41350	41350	0
720	20231124	091200	2108450	41350	41350	41350	41350	6
721	20231124	091100	1860350	41350	41350	41350	41350	0
722	20231124	091000	1860350	41350	41450	41450	41350	3
723	20231124	090900	1736100	41300	41300	41300	41300	0
724	20231124	090800	1736100	41300	41450	41450	41300	3
725	20231124	090700	1611900	41450	41450	41450	41300	3
726	20231124	090600	1487700	41300	41400	41400	41300	7
727	20231124	090500	1198500	41400	41400	41400	41400	0
728	20231124	090400	1198500	41400	41300	41400	41300	3
729	20231124	090300	1074500	41300	41300	41300	41300	9
730	20231124	090200	702800	41350	41350	41350	41350	5
731	20231124	090100	496050	41350	41350	41350	41300	8
732	20231124	090000	165400	41350	41350	41350	41350	4