KissMeData/214260/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	203500	325854300	20150	20150	20150	20150	697
3	20231124	203400	325854300	20150	20150	20150	20150	0
4	20231124	203300	325854300	20150	20150	20150	20150	0
5	20231124	203200	325854300	20150	20150	20150	20150	0
6	20231124	203100	325854300	20150	20150	20150	20150	0
7	20231124	203000	325854300	20150	20150	20150	20150	0
8	20231124	202900	325854300	20150	20150	20150	20150	0
9	20231124	202800	325854300	20150	20150	20150	20150	0
10	20231124	202700	325854300	20150	20150	20150	20150	0
11	20231124	202600	325854300	20150	20150	20150	20150	0
12	20231124	202500	325854300	20150	20150	20150	20150	0
13	20231124	202400	325854300	20150	20150	20150	20150	0
14	20231124	202300	325854300	20150	20150	20150	20150	0
15	20231124	202200	325854300	20150	20150	20150	20150	0
16	20231124	202100	325854300	20150	20150	20150	20150	0
17	20231124	202000	325854300	20150	20150	20150	20150	0
18	20231124	201900	325854300	20150	20150	20150	20150	0
19	20231124	201800	325854300	20150	20150	20150	20150	0
20	20231124	201700	325854300	20150	20150	20150	20150	0
21	20231124	201600	325854300	20150	20150	20150	20150	0
22	20231124	201500	325854300	20150	20150	20150	20150	0
23	20231124	201400	325854300	20150	20150	20150	20150	0
24	20231124	201300	325854300	20150	20150	20150	20150	0
25	20231124	201200	325854300	20150	20150	20150	20150	0
26	20231124	201100	325854300	20150	20150	20150	20150	0
27	20231124	201000	325854300	20150	20150	20150	20150	0
28	20231124	200900	325854300	20150	20150	20150	20150	0
29	20231124	200800	325854300	20150	20150	20150	20150	0
30	20231124	200700	325854300	20150	20150	20150	20150	0
31	20231124	200600	325854300	20150	20150	20150	20150	0
32	20231124	200500	325854300	20150	20150	20150	20150	697
33	20231124	200400	325854300	20150	20150	20150	20150	0
34	20231124	200300	325854300	20150	20150	20150	20150	0
35	20231124	200200	325854300	20150	20150	20150	20150	0
36	20231124	200100	325854300	20150	20150	20150	20150	0
37	20231124	200000	325854300	20150	20150	20150	20150	0
38	20231124	195900	325854300	20150	20150	20150	20150	0
39	20231124	195800	325854300	20150	20150	20150	20150	0
40	20231124	195700	325854300	20150	20150	20150	20150	0
41	20231124	195600	325854300	20150	20150	20150	20150	0
42	20231124	195500	325854300	20150	20150	20150	20150	0
43	20231124	195400	325854300	20150	20150	20150	20150	0
44	20231124	195300	325854300	20150	20150	20150	20150	0
45	20231124	195200	325854300	20150	20150	20150	20150	0
46	20231124	195100	325854300	20150	20150	20150	20150	0
47	20231124	195000	325854300	20150	20150	20150	20150	0
48	20231124	194900	325854300	20150	20150	20150	20150	0
49	20231124	194800	325854300	20150	20150	20150	20150	0
50	20231124	194700	325854300	20150	20150	20150	20150	0
51	20231124	194600	325854300	20150	20150	20150	20150	0
52	20231124	194500	325854300	20150	20150	20150	20150	0
53	20231124	194400	325854300	20150	20150	20150	20150	0
54	20231124	194300	325854300	20150	20150	20150	20150	0
55	20231124	194200	325854300	20150	20150	20150	20150	0
56	20231124	194100	325854300	20150	20150	20150	20150	0
57	20231124	194000	325854300	20150	20150	20150	20150	0
58	20231124	193900	325854300	20150	20150	20150	20150	0
59	20231124	193800	325854300	20150	20150	20150	20150	0
60	20231124	193700	325854300	20150	20150	20150	20150	0
61	20231124	193600	325854300	20150	20150	20150	20150	0
62	20231124	193500	325854300	20150	20150	20150	20150	697
63	20231124	193400	325854300	20150	20150	20150	20150	0
64	20231124	193300	325854300	20150	20150	20150	20150	0
65	20231124	193200	325854300	20150	20150	20150	20150	0
66	20231124	193100	325854300	20150	20150	20150	20150	0
67	20231124	193000	325854300	20150	20150	20150	20150	0
68	20231124	192900	325854300	20150	20150	20150	20150	0
69	20231124	192800	325854300	20150	20150	20150	20150	0
70	20231124	192700	325854300	20150	20150	20150	20150	0
71	20231124	192600	325854300	20150	20150	20150	20150	0
72	20231124	192500	325854300	20150	20150	20150	20150	0
73	20231124	192400	325854300	20150	20150	20150	20150	0
74	20231124	192300	325854300	20150	20150	20150	20150	0
75	20231124	192200	325854300	20150	20150	20150	20150	0
76	20231124	192100	325854300	20150	20150	20150	20150	0
77	20231124	192000	325854300	20150	20150	20150	20150	0
78	20231124	191900	325854300	20150	20150	20150	20150	0
79	20231124	191800	325854300	20150	20150	20150	20150	0
80	20231124	191700	325854300	20150	20150	20150	20150	0
81	20231124	191600	325854300	20150	20150	20150	20150	0
82	20231124	191500	325854300	20150	20150	20150	20150	0
83	20231124	191400	325854300	20150	20150	20150	20150	0
84	20231124	191300	325854300	20150	20150	20150	20150	0
85	20231124	191200	325854300	20150	20150	20150	20150	0
86	20231124	191100	325854300	20150	20150	20150	20150	0
87	20231124	191000	325854300	20150	20150	20150	20150	0
88	20231124	190900	325854300	20150	20150	20150	20150	0
89	20231124	190800	325854300	20150	20150	20150	20150	0
90	20231124	190700	325854300	20150	20150	20150	20150	0
91	20231124	190600	325854300	20150	20150	20150	20150	0
92	20231124	190500	325854300	20150	20150	20150	20150	697
93	20231124	190400	325854300	20150	20150	20150	20150	0
94	20231124	190300	325854300	20150	20150	20150	20150	0
95	20231124	190200	325854300	20150	20150	20150	20150	0
96	20231124	190100	325854300	20150	20150	20150	20150	0
97	20231124	190000	325854300	20150	20150	20150	20150	0
98	20231124	185900	325854300	20150	20150	20150	20150	0
99	20231124	185800	325854300	20150	20150	20150	20150	0
100	20231124	185700	325854300	20150	20150	20150	20150	0
101	20231124	185600	325854300	20150	20150	20150	20150	0
102	20231124	185500	325854300	20150	20150	20150	20150	0
103	20231124	185400	325854300	20150	20150	20150	20150	0
104	20231124	185300	325854300	20150	20150	20150	20150	0
105	20231124	185200	325854300	20150	20150	20150	20150	0
106	20231124	185100	325854300	20150	20150	20150	20150	0
107	20231124	185000	325854300	20150	20150	20150	20150	0
108	20231124	184900	325854300	20150	20150	20150	20150	0
109	20231124	184800	325854300	20150	20150	20150	20150	0
110	20231124	184700	325854300	20150	20150	20150	20150	0
111	20231124	184600	325854300	20150	20150	20150	20150	0
112	20231124	184500	325854300	20150	20150	20150	20150	0
113	20231124	184400	325854300	20150	20150	20150	20150	0
114	20231124	184300	325854300	20150	20150	20150	20150	0
115	20231124	184200	325854300	20150	20150	20150	20150	0
116	20231124	184100	325854300	20150	20150	20150	20150	0
117	20231124	184000	325854300	20150	20150	20150	20150	0
118	20231124	183900	325854300	20150	20150	20150	20150	0
119	20231124	183800	325854300	20150	20150	20150	20150	0
120	20231124	183700	325854300	20150	20150	20150	20150	0
121	20231124	183600	325854300	20150	20150	20150	20150	0
122	20231124	183500	325854300	20150	20150	20150	20150	697
123	20231124	183400	325854300	20150	20150	20150	20150	0
124	20231124	183300	325854300	20150	20150	20150	20150	0
125	20231124	183200	325854300	20150	20150	20150	20150	0
126	20231124	183100	325854300	20150	20150	20150	20150	0
127	20231124	183000	325854300	20150	20150	20150	20150	0
128	20231124	182900	325854300	20150	20150	20150	20150	0
129	20231124	182800	325854300	20150	20150	20150	20150	0
130	20231124	182700	325854300	20150	20150	20150	20150	0
131	20231124	182600	325854300	20150	20150	20150	20150	0
132	20231124	182500	325854300	20150	20150	20150	20150	0
133	20231124	182400	325854300	20150	20150	20150	20150	0
134	20231124	182300	325854300	20150	20150	20150	20150	0
135	20231124	182200	325854300	20150	20150	20150	20150	0
136	20231124	182100	325854300	20150	20150	20150	20150	0
137	20231124	182000	325854300	20150	20150	20150	20150	0
138	20231124	181900	325854300	20150	20150	20150	20150	0
139	20231124	181800	325854300	20150	20150	20150	20150	0
140	20231124	181700	325854300	20150	20150	20150	20150	0
141	20231124	181600	325854300	20150	20150	20150	20150	0
142	20231124	181500	325854300	20150	20150	20150	20150	0
143	20231124	181400	325854300	20150	20150	20150	20150	0
144	20231124	181300	325854300	20150	20150	20150	20150	0
145	20231124	181200	325854300	20150	20150	20150	20150	0
146	20231124	181100	325854300	20150	20150	20150	20150	0
147	20231124	181000	325854300	20150	20150	20150	20150	0
148	20231124	180900	325854300	20150	20150	20150	20150	0
149	20231124	180800	325854300	20150	20150	20150	20150	0
150	20231124	180700	325854300	20150	20150	20150	20150	0
151	20231124	180600	325854300	20150	20150	20150	20150	0
152	20231124	180500	325854300	20150	20150	20150	20150	697
153	20231124	180400	325854300	20150	20150	20150	20150	0
154	20231124	180300	325854300	20150	20150	20150	20150	0
155	20231124	180200	325854300	20150	20150	20150	20150	0
156	20231124	180100	325854300	20150	20150	20150	20150	0
157	20231124	180000	325854300	20150	20150	20150	20150	0
158	20231124	175900	325854300	20150	20150	20150	20150	0
159	20231124	175800	325854300	20150	20150	20150	20150	0
160	20231124	175700	325854300	20150	20150	20150	20150	0
161	20231124	175600	325854300	20150	20150	20150	20150	0
162	20231124	175500	325854300	20150	20150	20150	20150	0
163	20231124	175400	325854300	20150	20150	20150	20150	0
164	20231124	175300	325854300	20150	20150	20150	20150	0
165	20231124	175200	325854300	20150	20150	20150	20150	0
166	20231124	175100	325854300	20150	20150	20150	20150	0
167	20231124	175000	325854300	20150	20150	20150	20150	0
168	20231124	174900	325854300	20150	20150	20150	20150	0
169	20231124	174800	325854300	20150	20150	20150	20150	0
170	20231124	174700	325854300	20150	20150	20150	20150	0
171	20231124	174600	325854300	20150	20150	20150	20150	0
172	20231124	174500	325854300	20150	20150	20150	20150	0
173	20231124	174400	325854300	20150	20150	20150	20150	0
174	20231124	174300	325854300	20150	20150	20150	20150	0
175	20231124	174200	325854300	20150	20150	20150	20150	0
176	20231124	174100	325854300	20150	20150	20150	20150	0
177	20231124	174000	325854300	20150	20150	20150	20150	0
178	20231124	173900	325854300	20150	20150	20150	20150	0
179	20231124	173800	325854300	20150	20150	20150	20150	0
180	20231124	173700	325854300	20150	20150	20150	20150	0
181	20231124	173600	325854300	20150	20150	20150	20150	0
182	20231124	173500	325854300	20150	20150	20150	20150	697
183	20231124	173400	325854300	20150	20150	20150	20150	0
184	20231124	173300	325854300	20150	20150	20150	20150	0
185	20231124	173200	325854300	20150	20150	20150	20150	0
186	20231124	173100	325854300	20150	20150	20150	20150	0
187	20231124	173000	325854300	20150	20150	20150	20150	0
188	20231124	172900	325854300	20150	20150	20150	20150	0
189	20231124	172800	325854300	20150	20150	20150	20150	0
190	20231124	172700	325854300	20150	20150	20150	20150	0
191	20231124	172600	325854300	20150	20150	20150	20150	0
192	20231124	172500	325854300	20150	20150	20150	20150	0
193	20231124	172400	325854300	20150	20150	20150	20150	0
194	20231124	172300	325854300	20150	20150	20150	20150	0
195	20231124	172200	325854300	20150	20150	20150	20150	0
196	20231124	172100	325854300	20150	20150	20150	20150	0
197	20231124	172000	325854300	20150	20150	20150	20150	0
198	20231124	171900	325854300	20150	20150	20150	20150	0
199	20231124	171800	325854300	20150	20150	20150	20150	0
200	20231124	171700	325854300	20150	20150	20150	20150	0
201	20231124	171600	325854300	20150	20150	20150	20150	0
202	20231124	171500	325854300	20150	20150	20150	20150	0
203	20231124	171400	325854300	20150	20150	20150	20150	0
204	20231124	171300	325854300	20150	20150	20150	20150	0
205	20231124	171200	325854300	20150	20150	20150	20150	0
206	20231124	171100	325854300	20150	20150	20150	20150	0
207	20231124	171000	325854300	20150	20150	20150	20150	0
208	20231124	170900	325854300	20150	20150	20150	20150	0
209	20231124	170800	325854300	20150	20150	20150	20150	0
210	20231124	170700	325854300	20150	20150	20150	20150	0
211	20231124	170600	325854300	20150	20150	20150	20150	0
212	20231124	170500	325854300	20150	20150	20150	20150	697
213	20231124	170400	325854300	20150	20150	20150	20150	0
214	20231124	170300	325854300	20150	20150	20150	20150	0
215	20231124	170200	325854300	20150	20150	20150	20150	0
216	20231124	170100	325854300	20150	20150	20150	20150	0
217	20231124	170000	325854300	20150	20150	20150	20150	0
218	20231124	165900	325854300	20150	20150	20150	20150	0
219	20231124	165800	325854300	20150	20150	20150	20150	0
220	20231124	165700	325854300	20150	20150	20150	20150	0
221	20231124	165600	325854300	20150	20150	20150	20150	0
222	20231124	165500	325854300	20150	20150	20150	20150	0
223	20231124	165400	325854300	20150	20150	20150	20150	0
224	20231124	165300	325854300	20150	20150	20150	20150	0
225	20231124	165200	325854300	20150	20150	20150	20150	0
226	20231124	165100	325854300	20150	20150	20150	20150	0
227	20231124	165000	325854300	20150	20150	20150	20150	0
228	20231124	164900	325854300	20150	20150	20150	20150	0
229	20231124	164800	325854300	20150	20150	20150	20150	0
230	20231124	164700	325854300	20150	20150	20150	20150	0
231	20231124	164600	325854300	20150	20150	20150	20150	0
232	20231124	164500	325854300	20150	20150	20150	20150	0
233	20231124	164400	325854300	20150	20150	20150	20150	0
234	20231124	164300	325854300	20150	20150	20150	20150	0
235	20231124	164200	325854300	20150	20150	20150	20150	0
236	20231124	164100	325854300	20150	20150	20150	20150	0
237	20231124	164000	325854300	20150	20150	20150	20150	0
238	20231124	163900	325854300	20150	20150	20150	20150	0
239	20231124	163800	325854300	20150	20150	20150	20150	0
240	20231124	163700	325854300	20150	20150	20150	20150	0
241	20231124	163600	325854300	20150	20150	20150	20150	0
242	20231124	163500	325854300	20150	20150	20150	20150	697
243	20231124	163400	325854300	20150	20150	20150	20150	0
244	20231124	163300	325854300	20150	20150	20150	20150	0
245	20231124	163200	325854300	20150	20150	20150	20150	0
246	20231124	163100	325854300	20150	20150	20150	20150	0
247	20231124	163000	325854300	20150	20150	20150	20150	0
248	20231124	162900	325854300	20150	20150	20150	20150	0
249	20231124	162800	325854300	20150	20150	20150	20150	0
250	20231124	162700	325854300	20150	20150	20150	20150	0
251	20231124	162600	325854300	20150	20150	20150	20150	0
252	20231124	162500	325854300	20150	20150	20150	20150	0
253	20231124	162400	325854300	20150	20150	20150	20150	0
254	20231124	162300	325854300	20150	20150	20150	20150	0
255	20231124	162200	325854300	20150	20150	20150	20150	0
256	20231124	162100	325854300	20150	20150	20150	20150	0
257	20231124	162000	325854300	20150	20150	20150	20150	0
258	20231124	161900	325854300	20150	20150	20150	20150	0
259	20231124	161800	325854300	20150	20150	20150	20150	0
260	20231124	161700	325854300	20150	20150	20150	20150	0
261	20231124	161600	325854300	20150	20150	20150	20150	0
262	20231124	161500	325854300	20150	20150	20150	20150	0
263	20231124	161400	325854300	20150	20150	20150	20150	0
264	20231124	161300	325854300	20150	20150	20150	20150	0
265	20231124	161200	325854300	20150	20150	20150	20150	0
266	20231124	161100	325854300	20150	20150	20150	20150	0
267	20231124	161000	325854300	20150	20150	20150	20150	0
268	20231124	160900	325854300	20150	20150	20150	20150	0
269	20231124	160800	325854300	20150	20150	20150	20150	0
270	20231124	160700	325854300	20150	20150	20150	20150	0
271	20231124	160600	325854300	20150	20150	20150	20150	0
272	20231124	160500	325854300	20150	20150	20150	20150	697
273	20231124	160400	325854300	20150	20150	20150	20150	0
274	20231124	160300	325854300	20150	20150	20150	20150	0
275	20231124	160200	325854300	20150	20150	20150	20150	0
276	20231124	160100	325854300	20150	20150	20150	20150	0
277	20231124	160000	325854300	20150	20150	20150	20150	0
278	20231124	155900	325854300	20150	20150	20150	20150	0
279	20231124	155800	325854300	20150	20150	20150	20150	0
280	20231124	155700	325854300	20150	20150	20150	20150	0
281	20231124	155600	325854300	20150	20150	20150	20150	0
282	20231124	155500	325854300	20150	20150	20150	20150	0
283	20231124	155400	325854300	20150	20150	20150	20150	0
284	20231124	155300	325854300	20150	20150	20150	20150	0
285	20231124	155200	325854300	20150	20150	20150	20150	0
286	20231124	155100	325854300	20150	20150	20150	20150	0
287	20231124	155000	325854300	20150	20150	20150	20150	0
288	20231124	154900	325854300	20150	20150	20150	20150	0
289	20231124	154800	325854300	20150	20150	20150	20150	0
290	20231124	154700	325854300	20150	20150	20150	20150	0
291	20231124	154600	325854300	20150	20150	20150	20150	0
292	20231124	154500	325854300	20150	20150	20150	20150	0
293	20231124	154400	325854300	20150	20150	20150	20150	0
294	20231124	154300	325854300	20150	20150	20150	20150	0
295	20231124	154200	325854300	20150	20150	20150	20150	0
296	20231124	154100	325854300	20150	20150	20150	20150	0
297	20231124	154000	325854300	20150	20150	20150	20150	0
298	20231124	153900	325854300	20150	20150	20150	20150	0
299	20231124	153800	325854300	20150	20150	20150	20150	0
300	20231124	153700	325854300	20150	20150	20150	20150	0
301	20231124	153600	325854300	20150	20150	20150	20150	0
302	20231124	153500	325854300	20150	20150	20150	20150	697
303	20231124	153400	325854300	20150	20150	20150	20150	0
304	20231124	153300	325854300	20150	20150	20150	20150	0
305	20231124	153200	325854300	20150	20150	20150	20150	0
306	20231124	153100	325854300	20150	20150	20150	20150	0
307	20231124	153000	325854300	20150	20150	20150	20150	697
308	20231124	152900	311809750	20150	20150	20150	20150	0
309	20231124	152800	311809750	20150	20150	20150	20150	0
310	20231124	152700	311809750	20150	20150	20150	20150	0
311	20231124	152600	311809750	20150	20150	20150	20150	0
312	20231124	152500	311809750	20150	20150	20150	20150	0
313	20231124	152400	311809750	20150	20150	20150	20150	0
314	20231124	152300	311809750	20150	20150	20150	20150	0
315	20231124	152200	311809750	20150	20150	20150	20150	0
316	20231124	152100	311809750	20150	20150	20150	20150	0
317	20231124	152000	311809750	20150	20150	20150	20150	0
318	20231124	151900	311809750	20150	20050	20150	20050	195
319	20231124	151800	307899900	20100	20100	20100	20100	1
320	20231124	151700	307879800	20100	20150	20150	20100	2
321	20231124	151600	307839550	20100	20150	20150	20100	5
322	20231124	151500	307738850	20150	20150	20150	20150	1
323	20231124	151400	307718700	20100	20100	20100	20100	5
324	20231124	151300	307618200	20150	20100	20150	20050	59
325	20231124	151200	306432550	20150	20150	20150	20150	1
326	20231124	151100	306412400	20100	20100	20100	20100	10
327	20231124	151000	306211400	20150	20150	20150	20150	1
328	20231124	150900	306191250	20100	20100	20100	20100	0
329	20231124	150800	306191250	20100	20100	20100	20100	4
330	20231124	150700	306110850	20100	20100	20100	20100	0
331	20231124	150600	306110850	20100	20100	20100	20100	9
332	20231124	150500	305929950	20100	20050	20100	20050	726
333	20231124	150400	291363650	20050	20050	20050	20050	100
334	20231124	150300	289358650	20150	20150	20150	20150	0
335	20231124	150200	289358650	20150	20150	20150	20150	0
336	20231124	150100	289358650	20150	20150	20150	20150	2
337	20231124	150000	289318350	20150	20150	20150	20150	0
338	20231124	145900	289318350	20150	20150	20150	20150	0
339	20231124	145800	289318350	20150	20150	20150	20150	1
340	20231124	145700	289298200	20150	20150	20150	20150	0
341	20231124	145600	289298200	20150	20150	20150	20150	0
342	20231124	145500	289298200	20150	20150	20150	20150	0
343	20231124	145400	289298200	20150	20150	20150	20150	0
344	20231124	145300	289298200	20150	20150	20150	20150	0
345	20231124	145200	289298200	20150	20150	20150	20150	0
346	20231124	145100	289298200	20150	20150	20150	20150	1
347	20231124	145000	289278050	20050	20050	20050	20050	0
348	20231124	144900	289278050	20050	20050	20050	20050	0
349	20231124	144800	289278050	20050	20050	20050	20050	353
350	20231124	144700	282200400	20050	20050	20050	20050	0
351	20231124	144600	282200400	20050	20050	20050	20050	0
352	20231124	144500	282200400	20050	20050	20050	20050	0
353	20231124	144400	282200400	20050	20050	20050	20050	0
354	20231124	144300	282200400	20050	20050	20050	20050	0
355	20231124	144200	282200400	20050	20050	20050	20050	52
356	20231124	144100	281157800	20100	20100	20100	20100	11
357	20231124	144000	280936700	20050	20050	20050	20050	0
358	20231124	143900	280936700	20050	20050	20050	20050	1
359	20231124	143800	280916650	20100	20100	20100	20100	4
360	20231124	143700	280836250	20150	20150	20150	20150	0
361	20231124	143600	280836250	20150	20150	20150	20150	5
362	20231124	143500	280735500	20050	20050	20050	20050	0
363	20231124	143400	280735500	20050	20050	20050	20050	0
364	20231124	143300	280735500	20050	20050	20050	20050	0
365	20231124	143200	280735500	20050	20050	20050	20050	36
366	20231124	143100	280013700	20050	20050	20050	20050	12
367	20231124	143000	279773100	20050	20050	20050	20050	0
368	20231124	142900	279773100	20050	20050	20050	20050	0
369	20231124	142800	279773100	20050	20050	20050	20050	0
370	20231124	142700	279773100	20050	20050	20050	20050	25
371	20231124	142600	279271850	20050	20050	20050	20050	0
372	20231124	142500	279271850	20050	20050	20050	20050	0
373	20231124	142400	279271850	20050	20050	20050	20050	0
374	20231124	142300	279271850	20050	20050	20050	20050	7
375	20231124	142200	279131500	20150	20150	20150	20150	0
376	20231124	142100	279131500	20150	20150	20150	20150	3
377	20231124	142000	279071050	20050	20050	20050	20050	916
378	20231124	141900	260705250	20150	20150	20150	20150	0
379	20231124	141800	260705250	20150	20150	20150	20150	0
380	20231124	141700	260705250	20150	20150	20150	20150	0
381	20231124	141600	260705250	20150	20150	20150	20150	0
382	20231124	141500	260705250	20150	20150	20150	20150	0
383	20231124	141400	260705250	20150	20150	20150	20150	2
384	20231124	141300	260664950	20100	20100	20100	20100	17
385	20231124	141200	260323250	20200	20200	20200	20200	5
386	20231124	141100	260222250	20200	20200	20200	20200	20
387	20231124	141000	259818250	20200	20200	20200	20200	0
388	20231124	140900	259818250	20200	20200	20200	20200	0
389	20231124	140800	259818250	20200	20200	20200	20200	0
390	20231124	140700	259818250	20200	20200	20200	20200	31
391	20231124	140600	259192050	20200	20200	20200	20200	3
392	20231124	140500	259131450	20100	20100	20100	20100	13
393	20231124	140400	258870150	20200	20200	20200	20200	50
394	20231124	140300	257860150	20200	20200	20200	20200	0
395	20231124	140200	257860150	20200	20200	20200	20200	0
396	20231124	140100	257860150	20200	20200	20200	20200	5
397	20231124	140000	257759150	20200	20200	20200	20200	0
398	20231124	135900	257759150	20200	20200	20200	20200	0
399	20231124	135800	257759150	20200	20200	20200	20200	2
400	20231124	135700	257718750	20100	20100	20100	20100	10
401	20231124	135600	257517750	20100	20100	20100	20100	0
402	20231124	135500	257517750	20100	20100	20100	20100	64
403	20231124	135400	256231350	20200	20200	20200	20200	0
404	20231124	135300	256231350	20200	20200	20200	20200	1
405	20231124	135200	256211150	20100	20100	20100	20100	0
406	20231124	135100	256211150	20100	20100	20100	20100	0
407	20231124	135000	256211150	20100	20100	20100	20100	0
408	20231124	134900	256211150	20100	20100	20100	20100	0
409	20231124	134800	256211150	20100	20100	20100	20100	0
410	20231124	134700	256211150	20100	20100	20100	20100	0
411	20231124	134600	256211150	20100	20100	20100	20100	10
412	20231124	134500	256010150	20050	20000	20050	20000	164
413	20231124	134400	252727950	20000	20000	20000	20000	0
414	20231124	134300	252727950	20000	20000	20000	20000	0
415	20231124	134200	252727950	20000	20000	20000	20000	0
416	20231124	134100	252727950	20000	20000	20000	20000	3
417	20231124	134000	252667950	20050	20050	20050	20050	13
418	20231124	133900	252407300	20050	20050	20050	20050	50
419	20231124	133800	251404800	20100	20100	20100	20100	0
420	20231124	133700	251404800	20100	20100	20100	20100	0
421	20231124	133600	251404800	20100	20100	20100	20100	0
422	20231124	133500	251404800	20100	20100	20100	20100	0
423	20231124	133400	251404800	20100	20100	20100	20100	1
424	20231124	133300	251384700	20100	20100	20100	20100	0
425	20231124	133200	251384700	20100	20100	20100	20100	0
426	20231124	133100	251384700	20100	20100	20100	20100	0
427	20231124	133000	251384700	20100	20100	20100	20100	1
428	20231124	132900	251364600	20050	20000	20050	20000	4
429	20231124	132800	251284450	20000	20000	20000	20000	220
430	20231124	132700	246884450	20000	20000	20000	20000	116
431	20231124	132600	244564450	20050	20050	20050	20050	1
432	20231124	132500	244544400	20050	20050	20050	20050	83
433	20231124	132400	242880250	20150	20150	20150	20150	0
434	20231124	132300	242880250	20150	20150	20150	20150	1
435	20231124	132200	242860100	20000	20000	20000	20000	0
436	20231124	132100	242860100	20000	20050	20050	20000	313
437	20231124	132000	236599550	20050	20050	20050	20050	0
438	20231124	131900	236599550	20050	20050	20050	20050	200
439	20231124	131800	232589550	20050	20050	20050	20050	249
440	20231124	131700	227597100	20200	20200	20200	20200	3
441	20231124	131600	227536500	20100	20100	20100	20100	0
442	20231124	131500	227536500	20100	20100	20100	20100	50
443	20231124	131400	226531500	20300	20050	20300	20050	900
444	20231124	131300	208400650	20150	20150	20150	20150	2
445	20231124	131200	208360350	20050	20050	20050	20050	0
446	20231124	131100	208360350	20050	20100	20100	20050	36
447	20231124	131000	207638450	20100	20250	20250	20100	335
448	20231124	130900	200893200	20250	20250	20250	20250	0
449	20231124	130800	200893200	20250	20250	20250	20250	0
450	20231124	130700	200893200	20250	20250	20250	20250	0
451	20231124	130600	200893200	20250	20250	20250	20250	0
452	20231124	130500	200893200	20250	20250	20250	20250	1
453	20231124	130400	200872950	20250	20100	20250	20100	33
454	20231124	130300	200208900	20250	20250	20250	20250	0
455	20231124	130200	200208900	20250	20250	20250	20250	0
456	20231124	130100	200208900	20250	20250	20250	20250	0
457	20231124	130000	200208900	20250	20250	20250	20250	0
458	20231124	125900	200208900	20250	20250	20250	20250	0
459	20231124	125800	200208900	20250	20250	20250	20250	5
460	20231124	125700	200107650	20250	20250	20250	20250	0
461	20231124	125600	200107650	20250	20250	20250	20250	0
462	20231124	125500	200107650	20250	20250	20250	20250	0
463	20231124	125400	200107650	20250	20250	20250	20250	0
464	20231124	125300	200107650	20250	20250	20250	20250	4
465	20231124	125200	200026650	20100	20100	20100	20100	500
466	20231124	125100	189976650	20250	20250	20250	20250	0
467	20231124	125000	189976650	20250	20250	20250	20250	0
468	20231124	124900	189976650	20250	20200	20250	20200	20
469	20231124	124800	189572500	20200	20200	20200	20200	0
470	20231124	124700	189572500	20200	20200	20200	20200	1
471	20231124	124600	189552300	20250	20250	20250	20250	0
472	20231124	124500	189552300	20250	20250	20250	20250	0
473	20231124	124400	189552300	20250	20250	20250	20250	0
474	20231124	124300	189552300	20250	20250	20250	20250	0
475	20231124	124200	189552300	20250	20250	20250	20250	0
476	20231124	124100	189552300	20250	20250	20250	20250	0
477	20231124	124000	189552300	20250	20250	20250	20250	0
478	20231124	123900	189552300	20250	20250	20250	20250	0
479	20231124	123800	189552300	20250	20250	20250	20250	0
480	20231124	123700	189552300	20250	20250	20250	20250	0
481	20231124	123600	189552300	20250	20250	20250	20250	1
482	20231124	123500	189532050	20100	20100	20100	20100	0
483	20231124	123400	189532050	20100	20150	20250	20100	13
484	20231124	123300	189269950	20150	20150	20150	20150	0
485	20231124	123200	189269950	20150	20150	20150	20150	2
486	20231124	123100	189229650	20150	20200	20200	20150	3
487	20231124	123000	189169150	20200	20200	20250	20200	21
488	20231124	122900	188744850	20150	20150	20150	20150	0
489	20231124	122800	188744850	20150	20200	20200	20150	246
490	20231124	122700	183787900	20250	20250	20250	20250	0
491	20231124	122600	183787900	20250	20250	20250	20250	0
492	20231124	122500	183787900	20250	20250	20250	20250	0
493	20231124	122400	183787900	20250	20200	20250	20200	18
494	20231124	122300	183424200	20200	20200	20200	20200	0
495	20231124	122200	183424200	20200	20200	20200	20200	1
496	20231124	122100	183404000	20150	20200	20200	20150	371
497	20231124	122000	175910000	20250	20250	20250	20250	0
498	20231124	121900	175910000	20250	20250	20250	20250	0
499	20231124	121800	175910000	20250	20250	20250	20250	2
500	20231124	121700	175869500	20200	20200	20200	20200	7
501	20231124	121600	175728100	20250	20250	20250	20250	0
502	20231124	121500	175728100	20250	20250	20250	20250	0
503	20231124	121400	175728100	20250	20250	20250	20250	0
504	20231124	121300	175728100	20250	20250	20250	20250	1
505	20231124	121200	175707850	20200	20200	20200	20200	93
506	20231124	121100	173829250	20150	20150	20150	20150	0
507	20231124	121000	173829250	20150	20150	20150	20150	0
508	20231124	120900	173829250	20150	20150	20150	20150	1
509	20231124	120800	173809100	20200	20200	20200	20200	0
510	20231124	120700	173809100	20200	20200	20200	20200	0
511	20231124	120600	173809100	20200	20200	20200	20200	0
512	20231124	120500	173809100	20200	20200	20200	20200	9
513	20231124	120400	173627300	20200	20200	20200	20200	0
514	20231124	120300	173627300	20200	20200	20200	20200	2
515	20231124	120200	173586900	20150	20150	20150	20150	0
516	20231124	120100	173586900	20150	20150	20150	20150	0
517	20231124	120000	173586900	20150	20150	20150	20150	0
518	20231124	115900	173586900	20150	20150	20150	20150	0
519	20231124	115800	173586900	20150	20150	20150	20150	1
520	20231124	115700	173566750	20150	20150	20150	20150	0
521	20231124	115600	173566750	20150	20150	20150	20150	0
522	20231124	115500	173566750	20150	20150	20150	20150	0
523	20231124	115400	173566750	20150	20150	20150	20150	0
524	20231124	115300	173566750	20150	20150	20150	20150	0
525	20231124	115200	173566750	20150	20150	20150	20150	0
526	20231124	115100	173566750	20150	20150	20150	20150	0
527	20231124	115000	173566750	20150	20200	20200	20150	51
528	20231124	114900	172536600	20200	20200	20200	20200	0
529	20231124	114800	172536600	20200	20200	20200	20200	0
530	20231124	114700	172536600	20200	20200	20200	20200	0
531	20231124	114600	172536600	20200	20200	20200	20200	0
532	20231124	114500	172536600	20200	20200	20200	20200	2
533	20231124	114400	172496200	20200	20200	20200	20200	0
534	20231124	114300	172496200	20200	20200	20200	20200	0
535	20231124	114200	172496200	20200	20200	20200	20200	2
536	20231124	114100	172455800	20200	20200	20200	20200	0
537	20231124	114000	172455800	20200	20200	20200	20200	0
538	20231124	113900	172455800	20200	20200	20200	20200	0
539	20231124	113800	172455800	20200	20200	20200	20200	0
540	20231124	113700	172455800	20200	20200	20200	20200	0
541	20231124	113600	172455800	20200	20200	20200	20200	2
542	20231124	113500	172415400	20200	20200	20200	20200	0
543	20231124	113400	172415400	20200	20200	20200	20200	0
544	20231124	113300	172415400	20200	20200	20200	20200	0
545	20231124	113200	172415400	20200	20150	20200	20150	12
546	20231124	113100	172173500	20150	20150	20150	20150	4
547	20231124	113000	172092900	20150	20150	20150	20150	0
548	20231124	112900	172092900	20150	20150	20150	20150	0
549	20231124	112800	172092900	20150	20150	20150	20150	0
550	20231124	112700	172092900	20150	20150	20150	20150	0
551	20231124	112600	172092900	20150	20100	20150	20100	26
552	20231124	112500	171570200	20100	20100	20100	20100	0
553	20231124	112400	171570200	20100	20100	20100	20100	21
554	20231124	112300	171148100	20150	20150	20150	20150	0
555	20231124	112200	171148100	20150	20150	20150	20150	0
556	20231124	112100	171148100	20150	20150	20150	20150	1
557	20231124	112000	171127950	20100	20100	20100	20100	20
558	20231124	111900	170725950	20150	20150	20150	20150	0
559	20231124	111800	170725950	20150	20150	20150	20150	0
560	20231124	111700	170725950	20150	20150	20150	20150	0
561	20231124	111600	170725950	20150	20150	20150	20150	0
562	20231124	111500	170725950	20150	20150	20150	20150	0
563	20231124	111400	170725950	20150	20150	20150	20150	0
564	20231124	111300	170725950	20150	20150	20150	20150	0
565	20231124	111200	170725950	20150	20150	20150	20150	0
566	20231124	111100	170725950	20150	20150	20150	20150	5
567	20231124	111000	170625200	20150	20150	20150	20150	0
568	20231124	110900	170625200	20150	20150	20150	20150	0
569	20231124	110800	170625200	20150	20150	20150	20150	0
570	20231124	110700	170625200	20150	20050	20150	20050	2
571	20231124	110600	170585000	20050	20050	20050	20050	5
572	20231124	110500	170484750	20150	20150	20150	20150	0
573	20231124	110400	170484750	20150	20150	20150	20150	1
574	20231124	110300	170464600	20100	20100	20100	20100	1
575	20231124	110200	170444500	20050	20150	20150	20050	3
576	20231124	110100	170384250	20000	20000	20000	20000	0
577	20231124	110000	170384250	20000	20100	20100	20000	1090
578	20231124	105900	148521100	20150	20150	20150	20150	0
579	20231124	105800	148521100	20150	20150	20150	20150	0
580	20231124	105700	148521100	20150	20100	20150	20100	12
581	20231124	105600	148279850	20100	20100	20100	20100	0
582	20231124	105500	148279850	20100	20100	20100	20100	0
583	20231124	105400	148279850	20100	20100	20100	20100	1
584	20231124	105300	148259750	20150	20150	20150	20150	5
585	20231124	105200	148159000	20150	20150	20150	20150	8
586	20231124	105100	147997800	20150	20150	20150	20150	0
587	20231124	105000	147997800	20150	20150	20150	20150	0
588	20231124	104900	147997800	20150	20150	20150	20150	38
589	20231124	104800	147232100	20100	20100	20100	20100	0
590	20231124	104700	147232100	20100	20100	20100	20100	0
591	20231124	104600	147232100	20100	20150	20150	20100	22
592	20231124	104500	146788900	20150	20150	20150	20150	1
593	20231124	104400	146768750	20100	20100	20100	20100	0
594	20231124	104300	146768750	20100	20100	20100	20100	68
595	20231124	104200	145401950	20100	20100	20100	20100	0
596	20231124	104100	145401950	20100	20100	20100	20100	1
597	20231124	104000	145381850	20100	20100	20100	20100	3
598	20231124	103900	145321550	20050	20200	20200	20050	363
599	20231124	103800	138019800	20150	20200	20200	20150	207
600	20231124	103700	133848400	20200	20200	20200	20200	0
601	20231124	103600	133848400	20200	20200	20200	20200	0
602	20231124	103500	133848400	20200	20200	20200	20200	0
603	20231124	103400	133848400	20200	20200	20200	20200	0
604	20231124	103300	133848400	20200	20200	20200	20200	0
605	20231124	103200	133848400	20200	20200	20200	20200	0
606	20231124	103100	133848400	20200	20200	20200	20200	1
607	20231124	103000	133828200	20200	20200	20200	20200	1
608	20231124	102900	133808000	20250	20250	20250	20250	1
609	20231124	102800	133787750	20150	20150	20150	20150	48
610	20231124	102700	132820550	20150	20200	20200	20150	32
611	20231124	102600	132174650	20200	20200	20200	20200	70
612	20231124	102500	130760650	20200	20200	20200	20200	0
613	20231124	102400	130760650	20200	20200	20200	20200	0
614	20231124	102300	130760650	20200	20200	20200	20200	0
615	20231124	102200	130760650	20200	20200	20200	20200	0
616	20231124	102100	130760650	20200	20200	20200	20200	0
617	20231124	102000	130760650	20200	20200	20200	20200	0
618	20231124	101900	130760650	20200	20200	20200	20200	54
619	20231124	101800	129669850	20200	20200	20200	20200	0
620	20231124	101700	129669850	20200	20200	20200	20200	0
621	20231124	101600	129669850	20200	20200	20200	20200	0
622	20231124	101500	129669850	20200	20200	20200	20200	0
623	20231124	101400	129669850	20200	20200	20200	20200	1
624	20231124	101300	129649650	20150	20150	20150	20150	0
625	20231124	101200	129649650	20150	20200	20200	20150	40
626	20231124	101100	128843200	20200	20200	20200	20200	0
627	20231124	101000	128843200	20200	20200	20200	20200	28
628	20231124	100900	128277600	20200	20200	20200	20200	10
629	20231124	100800	128075600	20250	20250	20250	20250	0
630	20231124	100700	128075600	20250	20250	20250	20250	0
631	20231124	100600	128075600	20250	20250	20250	20250	0
632	20231124	100500	128075600	20250	20250	20250	20250	0
633	20231124	100400	128075600	20250	20250	20250	20250	2
634	20231124	100300	128035100	20200	20200	20200	20200	0
635	20231124	100200	128035100	20200	20200	20200	20200	100
636	20231124	100100	126015100	20300	20300	20300	20300	49
637	20231124	100000	125020400	20300	20250	20300	20250	101
638	20231124	095900	122975100	20250	20250	20250	20250	1
639	20231124	095800	122954850	20200	20300	20300	20200	38
640	20231124	095700	122187150	20300	20300	20300	20300	0
641	20231124	095600	122187150	20300	20300	20300	20300	0
642	20231124	095500	122187150	20300	20300	20300	20300	0
643	20231124	095400	122187150	20300	20300	20300	20300	0
644	20231124	095300	122187150	20300	20300	20300	20300	0
645	20231124	095200	122187150	20300	20300	20300	20300	0
646	20231124	095100	122187150	20300	20300	20300	20300	1
647	20231124	095000	122166850	20300	20300	20300	20300	0
648	20231124	094900	122166850	20300	20250	20300	20250	128
649	20231124	094800	119572350	20250	20250	20250	20250	100
650	20231124	094700	117547350	20250	20250	20250	20250	0
651	20231124	094600	117547350	20250	20250	20250	20250	0
652	20231124	094500	117547350	20250	20250	20250	20250	1
653	20231124	094400	117527100	20150	20150	20150	20150	1
654	20231124	094300	117506950	20150	20150	20150	20150	244
655	20231124	094200	112590350	20150	20150	20150	20150	0
656	20231124	094100	112590350	20150	20100	20150	20100	121
657	20231124	094000	110153000	20100	20100	20100	20100	4
658	20231124	093900	110072600	20100	20100	20100	20100	2
659	20231124	093800	110032400	20100	20100	20100	20100	100
660	20231124	093700	108022400	20100	20100	20100	20100	10
661	20231124	093600	107821400	20100	20100	20100	20100	40
662	20231124	093500	107017400	20150	20150	20150	20150	2
663	20231124	093400	106977100	20100	20100	20100	20100	0
664	20231124	093300	106977100	20100	20300	20300	20100	1856
665	20231124	093200	69543300	20250	20200	20250	20200	127
666	20231124	093100	66974900	20200	20200	20200	20200	24
667	20231124	093000	66490100	20200	20200	20200	20200	1
668	20231124	092900	66469900	20100	20100	20100	20100	999
669	20231124	092800	46390000	20050	20100	20100	20050	124
670	20231124	092700	43898750	20100	20100	20100	20100	0
671	20231124	092600	43898750	20100	20100	20100	20100	1
672	20231124	092500	43878650	20050	20050	20050	20050	1
673	20231124	092400	43858600	20100	20100	20100	20100	10
674	20231124	092300	43657600	20100	20100	20100	20100	30
675	20231124	092200	43054600	20100	20100	20100	20100	83
676	20231124	092100	41386300	20100	20150	20150	20100	69
677	20231124	092000	39999300	20150	20200	20200	20150	527
678	20231124	091900	29358950	20250	20250	20250	20250	1
679	20231124	091800	29338700	20200	20200	20200	20200	1
680	20231124	091700	29318500	20250	20250	20250	20250	1
681	20231124	091600	29298250	20250	20250	20250	20250	203
682	20231124	091500	25187500	20250	20250	20250	20250	0
683	20231124	091400	25187500	20250	20250	20250	20250	98
684	20231124	091300	23203000	20250	20250	20250	20250	0
685	20231124	091200	23203000	20250	20250	20250	20250	0
686	20231124	091100	23203000	20250	20250	20250	20250	0
687	20231124	091000	23203000	20250	20250	20250	20250	0
688	20231124	090900	23203000	20250	20350	20350	20250	18
689	20231124	090800	22838400	20300	20400	20400	20300	24
690	20231124	090700	22351100	20250	20300	20400	20250	502
691	20231124	090600	12183200	20300	20300	20300	20300	27
692	20231124	090500	11635100	20450	20400	20450	20400	11
693	20231124	090400	11410650	20400	20400	20400	20400	0
694	20231124	090300	11410650	20400	20400	20400	20400	1
695	20231124	090200	11390250	20350	20350	20350	20300	25
696	20231124	090100	10882000	20300	20200	20300	20200	71
697	20231124	090000	9446600	20300	20500	20500	20200	464