KissMeData/054950/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	193500	1159733000	27050	27050	27050	27050	533
3	20231124	193400	1159733000	27050	27050	27050	27050	0
4	20231124	193300	1159733000	27050	27050	27050	27050	0
5	20231124	193200	1159733000	27050	27050	27050	27050	0
6	20231124	193100	1159733000	27050	27050	27050	27050	0
7	20231124	193000	1159733000	27050	27050	27050	27050	0
8	20231124	192900	1159733000	27050	27050	27050	27050	0
9	20231124	192800	1159733000	27050	27050	27050	27050	0
10	20231124	192700	1159733000	27050	27050	27050	27050	0
11	20231124	192600	1159733000	27050	27050	27050	27050	0
12	20231124	192500	1159733000	27050	27050	27050	27050	0
13	20231124	192400	1159733000	27050	27050	27050	27050	0
14	20231124	192300	1159733000	27050	27050	27050	27050	0
15	20231124	192200	1159733000	27050	27050	27050	27050	0
16	20231124	192100	1159733000	27050	27050	27050	27050	0
17	20231124	192000	1159733000	27050	27050	27050	27050	0
18	20231124	191900	1159733000	27050	27050	27050	27050	0
19	20231124	191800	1159733000	27050	27050	27050	27050	0
20	20231124	191700	1159733000	27050	27050	27050	27050	0
21	20231124	191600	1159733000	27050	27050	27050	27050	0
22	20231124	191500	1159733000	27050	27050	27050	27050	0
23	20231124	191400	1159733000	27050	27050	27050	27050	0
24	20231124	191300	1159733000	27050	27050	27050	27050	0
25	20231124	191200	1159733000	27050	27050	27050	27050	0
26	20231124	191100	1159733000	27050	27050	27050	27050	0
27	20231124	191000	1159733000	27050	27050	27050	27050	0
28	20231124	190900	1159733000	27050	27050	27050	27050	0
29	20231124	190800	1159733000	27050	27050	27050	27050	0
30	20231124	190700	1159733000	27050	27050	27050	27050	0
31	20231124	190600	1159733000	27050	27050	27050	27050	0
32	20231124	190500	1159733000	27050	27050	27050	27050	533
33	20231124	190400	1159733000	27050	27050	27050	27050	0
34	20231124	190300	1159733000	27050	27050	27050	27050	0
35	20231124	190200	1159733000	27050	27050	27050	27050	0
36	20231124	190100	1159733000	27050	27050	27050	27050	0
37	20231124	190000	1159733000	27050	27050	27050	27050	0
38	20231124	185900	1159733000	27050	27050	27050	27050	0
39	20231124	185800	1159733000	27050	27050	27050	27050	0
40	20231124	185700	1159733000	27050	27050	27050	27050	0
41	20231124	185600	1159733000	27050	27050	27050	27050	0
42	20231124	185500	1159733000	27050	27050	27050	27050	0
43	20231124	185400	1159733000	27050	27050	27050	27050	0
44	20231124	185300	1159733000	27050	27050	27050	27050	0
45	20231124	185200	1159733000	27050	27050	27050	27050	0
46	20231124	185100	1159733000	27050	27050	27050	27050	0
47	20231124	185000	1159733000	27050	27050	27050	27050	0
48	20231124	184900	1159733000	27050	27050	27050	27050	0
49	20231124	184800	1159733000	27050	27050	27050	27050	0
50	20231124	184700	1159733000	27050	27050	27050	27050	0
51	20231124	184600	1159733000	27050	27050	27050	27050	0
52	20231124	184500	1159733000	27050	27050	27050	27050	0
53	20231124	184400	1159733000	27050	27050	27050	27050	0
54	20231124	184300	1159733000	27050	27050	27050	27050	0
55	20231124	184200	1159733000	27050	27050	27050	27050	0
56	20231124	184100	1159733000	27050	27050	27050	27050	0
57	20231124	184000	1159733000	27050	27050	27050	27050	0
58	20231124	183900	1159733000	27050	27050	27050	27050	0
59	20231124	183800	1159733000	27050	27050	27050	27050	0
60	20231124	183700	1159733000	27050	27050	27050	27050	0
61	20231124	183600	1159733000	27050	27050	27050	27050	0
62	20231124	183500	1159733000	27050	27050	27050	27050	533
63	20231124	183400	1159733000	27050	27050	27050	27050	0
64	20231124	183300	1159733000	27050	27050	27050	27050	0
65	20231124	183200	1159733000	27050	27050	27050	27050	0
66	20231124	183100	1159733000	27050	27050	27050	27050	0
67	20231124	183000	1159733000	27050	27050	27050	27050	0
68	20231124	182900	1159733000	27050	27050	27050	27050	0
69	20231124	182800	1159733000	27050	27050	27050	27050	0
70	20231124	182700	1159733000	27050	27050	27050	27050	0
71	20231124	182600	1159733000	27050	27050	27050	27050	0
72	20231124	182500	1159733000	27050	27050	27050	27050	0
73	20231124	182400	1159733000	27050	27050	27050	27050	0
74	20231124	182300	1159733000	27050	27050	27050	27050	0
75	20231124	182200	1159733000	27050	27050	27050	27050	0
76	20231124	182100	1159733000	27050	27050	27050	27050	0
77	20231124	182000	1159733000	27050	27050	27050	27050	0
78	20231124	181900	1159733000	27050	27050	27050	27050	0
79	20231124	181800	1159733000	27050	27050	27050	27050	0
80	20231124	181700	1159733000	27050	27050	27050	27050	0
81	20231124	181600	1159733000	27050	27050	27050	27050	0
82	20231124	181500	1159733000	27050	27050	27050	27050	0
83	20231124	181400	1159733000	27050	27050	27050	27050	0
84	20231124	181300	1159733000	27050	27050	27050	27050	0
85	20231124	181200	1159733000	27050	27050	27050	27050	0
86	20231124	181100	1159733000	27050	27050	27050	27050	0
87	20231124	181000	1159733000	27050	27050	27050	27050	0
88	20231124	180900	1159733000	27050	27050	27050	27050	0
89	20231124	180800	1159733000	27050	27050	27050	27050	0
90	20231124	180700	1159733000	27050	27050	27050	27050	0
91	20231124	180600	1159733000	27050	27050	27050	27050	0
92	20231124	180500	1159733000	27050	27050	27050	27050	533
93	20231124	180400	1159733000	27050	27050	27050	27050	0
94	20231124	180300	1159733000	27050	27050	27050	27050	0
95	20231124	180200	1159733000	27050	27050	27050	27050	0
96	20231124	180100	1159733000	27050	27050	27050	27050	0
97	20231124	180000	1159733000	27050	27050	27050	27050	0
98	20231124	175900	1159733000	27050	27050	27050	27050	0
99	20231124	175800	1159733000	27050	27050	27050	27050	0
100	20231124	175700	1159733000	27050	27050	27050	27050	0
101	20231124	175600	1159733000	27050	27050	27050	27050	0
102	20231124	175500	1159733000	27050	27050	27050	27050	0
103	20231124	175400	1159733000	27050	27050	27050	27050	0
104	20231124	175300	1159733000	27050	27050	27050	27050	0
105	20231124	175200	1159733000	27050	27050	27050	27050	0
106	20231124	175100	1159733000	27050	27050	27050	27050	0
107	20231124	175000	1159733000	27050	27050	27050	27050	0
108	20231124	174900	1159733000	27050	27050	27050	27050	0
109	20231124	174800	1159733000	27050	27050	27050	27050	0
110	20231124	174700	1159733000	27050	27050	27050	27050	0
111	20231124	174600	1159733000	27050	27050	27050	27050	0
112	20231124	174500	1159733000	27050	27050	27050	27050	0
113	20231124	174400	1159733000	27050	27050	27050	27050	0
114	20231124	174300	1159733000	27050	27050	27050	27050	0
115	20231124	174200	1159733000	27050	27050	27050	27050	0
116	20231124	174100	1159733000	27050	27050	27050	27050	0
117	20231124	174000	1159733000	27050	27050	27050	27050	0
118	20231124	173900	1159733000	27050	27050	27050	27050	0
119	20231124	173800	1159733000	27050	27050	27050	27050	0
120	20231124	173700	1159733000	27050	27050	27050	27050	0
121	20231124	173600	1159733000	27050	27050	27050	27050	0
122	20231124	173500	1159733000	27050	27050	27050	27050	533
123	20231124	173400	1159733000	27050	27050	27050	27050	0
124	20231124	173300	1159733000	27050	27050	27050	27050	0
125	20231124	173200	1159733000	27050	27050	27050	27050	0
126	20231124	173100	1159733000	27050	27050	27050	27050	0
127	20231124	173000	1159733000	27050	27050	27050	27050	0
128	20231124	172900	1159733000	27050	27050	27050	27050	0
129	20231124	172800	1159733000	27050	27050	27050	27050	0
130	20231124	172700	1159733000	27050	27050	27050	27050	0
131	20231124	172600	1159733000	27050	27050	27050	27050	0
132	20231124	172500	1159733000	27050	27050	27050	27050	0
133	20231124	172400	1159733000	27050	27050	27050	27050	0
134	20231124	172300	1159733000	27050	27050	27050	27050	0
135	20231124	172200	1159733000	27050	27050	27050	27050	0
136	20231124	172100	1159733000	27050	27050	27050	27050	0
137	20231124	172000	1159733000	27050	27050	27050	27050	0
138	20231124	171900	1159733000	27050	27050	27050	27050	0
139	20231124	171800	1159733000	27050	27050	27050	27050	0
140	20231124	171700	1159733000	27050	27050	27050	27050	0
141	20231124	171600	1159733000	27050	27050	27050	27050	0
142	20231124	171500	1159733000	27050	27050	27050	27050	0
143	20231124	171400	1159733000	27050	27050	27050	27050	0
144	20231124	171300	1159733000	27050	27050	27050	27050	0
145	20231124	171200	1159733000	27050	27050	27050	27050	0
146	20231124	171100	1159733000	27050	27050	27050	27050	0
147	20231124	171000	1159733000	27050	27050	27050	27050	0
148	20231124	170900	1159733000	27050	27050	27050	27050	0
149	20231124	170800	1159733000	27050	27050	27050	27050	0
150	20231124	170700	1159733000	27050	27050	27050	27050	0
151	20231124	170600	1159733000	27050	27050	27050	27050	0
152	20231124	170500	1159733000	27050	27050	27050	27050	533
153	20231124	170400	1159733000	27050	27050	27050	27050	0
154	20231124	170300	1159733000	27050	27050	27050	27050	0
155	20231124	170200	1159733000	27050	27050	27050	27050	0
156	20231124	170100	1159733000	27050	27050	27050	27050	0
157	20231124	170000	1159733000	27050	27050	27050	27050	0
158	20231124	165900	1159733000	27050	27050	27050	27050	0
159	20231124	165800	1159733000	27050	27050	27050	27050	0
160	20231124	165700	1159733000	27050	27050	27050	27050	0
161	20231124	165600	1159733000	27050	27050	27050	27050	0
162	20231124	165500	1159733000	27050	27050	27050	27050	0
163	20231124	165400	1159733000	27050	27050	27050	27050	0
164	20231124	165300	1159733000	27050	27050	27050	27050	0
165	20231124	165200	1159733000	27050	27050	27050	27050	0
166	20231124	165100	1159733000	27050	27050	27050	27050	0
167	20231124	165000	1159733000	27050	27050	27050	27050	0
168	20231124	164900	1159733000	27050	27050	27050	27050	0
169	20231124	164800	1159733000	27050	27050	27050	27050	0
170	20231124	164700	1159733000	27050	27050	27050	27050	0
171	20231124	164600	1159733000	27050	27050	27050	27050	0
172	20231124	164500	1159733000	27050	27050	27050	27050	0
173	20231124	164400	1159733000	27050	27050	27050	27050	0
174	20231124	164300	1159733000	27050	27050	27050	27050	0
175	20231124	164200	1159733000	27050	27050	27050	27050	0
176	20231124	164100	1159733000	27050	27050	27050	27050	0
177	20231124	164000	1159733000	27050	27050	27050	27050	0
178	20231124	163900	1159733000	27050	27050	27050	27050	0
179	20231124	163800	1159733000	27050	27050	27050	27050	0
180	20231124	163700	1159733000	27050	27050	27050	27050	0
181	20231124	163600	1159733000	27050	27050	27050	27050	0
182	20231124	163500	1159733000	27050	27050	27050	27050	533
183	20231124	163400	1159733000	27050	27050	27050	27050	0
184	20231124	163300	1159733000	27050	27050	27050	27050	0
185	20231124	163200	1159733000	27050	27050	27050	27050	0
186	20231124	163100	1159733000	27050	27050	27050	27050	0
187	20231124	163000	1159733000	27050	27050	27050	27050	0
188	20231124	162900	1159733000	27050	27050	27050	27050	0
189	20231124	162800	1159733000	27050	27050	27050	27050	0
190	20231124	162700	1159733000	27050	27050	27050	27050	0
191	20231124	162600	1159733000	27050	27050	27050	27050	0
192	20231124	162500	1159733000	27050	27050	27050	27050	0
193	20231124	162400	1159733000	27050	27050	27050	27050	0
194	20231124	162300	1159733000	27050	27050	27050	27050	0
195	20231124	162200	1159733000	27050	27050	27050	27050	0
196	20231124	162100	1159733000	27050	27050	27050	27050	0
197	20231124	162000	1159733000	27050	27050	27050	27050	0
198	20231124	161900	1159733000	27050	27050	27050	27050	0
199	20231124	161800	1159733000	27050	27050	27050	27050	0
200	20231124	161700	1159733000	27050	27050	27050	27050	0
201	20231124	161600	1159733000	27050	27050	27050	27050	0
202	20231124	161500	1159733000	27050	27050	27050	27050	0
203	20231124	161400	1159733000	27050	27050	27050	27050	0
204	20231124	161300	1159733000	27050	27050	27050	27050	0
205	20231124	161200	1159733000	27050	27050	27050	27050	0
206	20231124	161100	1159733000	27050	27050	27050	27050	0
207	20231124	161000	1159733000	27050	27050	27050	27050	0
208	20231124	160900	1159733000	27050	27050	27050	27050	0
209	20231124	160800	1159733000	27050	27050	27050	27050	0
210	20231124	160700	1159733000	27050	27050	27050	27050	0
211	20231124	160600	1159733000	27050	27050	27050	27050	0
212	20231124	160500	1159733000	27050	27050	27050	27050	533
213	20231124	160400	1159733000	27050	27050	27050	27050	0
214	20231124	160300	1159733000	27050	27050	27050	27050	0
215	20231124	160200	1159733000	27050	27050	27050	27050	0
216	20231124	160100	1159733000	27050	27050	27050	27050	0
217	20231124	160000	1159733000	27050	27050	27050	27050	0
218	20231124	155900	1159733000	27050	27050	27050	27050	0
219	20231124	155800	1159733000	27050	27050	27050	27050	0
220	20231124	155700	1159733000	27050	27050	27050	27050	0
221	20231124	155600	1159733000	27050	27050	27050	27050	0
222	20231124	155500	1159733000	27050	27050	27050	27050	0
223	20231124	155400	1159733000	27050	27050	27050	27050	0
224	20231124	155300	1159733000	27050	27050	27050	27050	0
225	20231124	155200	1159733000	27050	27050	27050	27050	0
226	20231124	155100	1159733000	27050	27050	27050	27050	0
227	20231124	155000	1159733000	27050	27050	27050	27050	0
228	20231124	154900	1159733000	27050	27050	27050	27050	0
229	20231124	154800	1159733000	27050	27050	27050	27050	0
230	20231124	154700	1159733000	27050	27050	27050	27050	0
231	20231124	154600	1159733000	27050	27050	27050	27050	0
232	20231124	154500	1159733000	27050	27050	27050	27050	0
233	20231124	154400	1159733000	27050	27050	27050	27050	0
234	20231124	154300	1159733000	27050	27050	27050	27050	0
235	20231124	154200	1159733000	27050	27050	27050	27050	0
236	20231124	154100	1159733000	27050	27050	27050	27050	0
237	20231124	154000	1159733000	27050	27050	27050	27050	0
238	20231124	153900	1159733000	27050	27050	27050	27050	0
239	20231124	153800	1159733000	27050	27050	27050	27050	0
240	20231124	153700	1159733000	27050	27050	27050	27050	0
241	20231124	153600	1159733000	27050	27050	27050	27050	0
242	20231124	153500	1159733000	27050	27050	27050	27050	533
243	20231124	153400	1159733000	27050	27050	27050	27050	0
244	20231124	153300	1159733000	27050	27050	27050	27050	0
245	20231124	153200	1159733000	27050	27050	27050	27050	0
246	20231124	153100	1159733000	27050	27050	27050	27050	0
247	20231124	153000	1159733000	27050	27050	27050	27050	533
248	20231124	152900	1145315350	27050	27050	27050	27050	0
249	20231124	152800	1145315350	27050	27050	27050	27050	0
250	20231124	152700	1145315350	27050	27050	27050	27050	0
251	20231124	152600	1145315350	27050	27050	27050	27050	0
252	20231124	152500	1145315350	27050	27050	27050	27050	0
253	20231124	152400	1145315350	27050	27050	27050	27050	0
254	20231124	152300	1145315350	27050	27050	27050	27050	0
255	20231124	152200	1145315350	27050	27050	27050	27050	0
256	20231124	152100	1145315350	27050	27050	27050	27050	0
257	20231124	152000	1145315350	27050	27050	27050	27050	0
258	20231124	151900	1145315350	27050	26900	27050	26900	60
259	20231124	151800	1143700350	27000	26950	27000	26950	25
260	20231124	151700	1143026400	26900	26950	27000	26900	72
261	20231124	151600	1141087800	26950	26950	26950	26950	0
262	20231124	151500	1141087800	26950	26950	27000	26950	117
263	20231124	151400	1137931800	26900	26950	26950	26900	84
264	20231124	151300	1135671300	26950	26950	26950	26950	55
265	20231124	151200	1134189050	26950	26950	26950	26950	13
266	20231124	151100	1133838700	26950	26950	26950	26950	34
267	20231124	151000	1132922400	26950	27000	27000	26950	11
268	20231124	150900	1132625600	27050	27050	27050	27050	0
269	20231124	150800	1132625600	27050	27050	27050	27050	10
270	20231124	150700	1132355100	27100	27100	27100	27100	0
271	20231124	150600	1132355100	27100	27100	27100	27100	7
272	20231124	150500	1132165400	27050	27050	27050	27050	123
273	20231124	150400	1128838250	27150	27150	27150	27150	1
274	20231124	150300	1128811100	27100	27100	27100	27100	0
275	20231124	150200	1128811100	27100	27150	27150	27100	341
276	20231124	150100	1119562950	27200	27200	27200	27100	107
277	20231124	150000	1116660250	27250	27250	27250	27250	400
278	20231124	145900	1105760250	27250	27250	27300	27250	522
279	20231124	145800	1091520500	27250	27300	27300	27250	405
280	20231124	145700	1080484150	27250	27250	27250	27250	528
281	20231124	145600	1066096150	27250	27300	27300	27200	672
282	20231124	145500	1047785300	27250	27150	27250	27150	932
283	20231124	145400	1022409200	27150	27150	27150	27150	248
284	20231124	145300	1015676000	27200	27150	27200	27150	602
285	20231124	145200	999308150	27150	27050	27150	27050	362
286	20231124	145100	989480450	27100	27100	27150	27100	646
287	20231124	145000	971958800	27100	27150	27150	27100	558
288	20231124	144900	956831800	27100	27000	27100	27000	933
289	20231124	144800	931577500	26950	26900	26950	26900	681
290	20231124	144700	913233250	26800	26800	26800	26800	10
291	20231124	144600	912965250	26850	26850	26850	26850	105
292	20231124	144500	910146000	26800	26800	26800	26800	0
293	20231124	144400	910146000	26800	26800	26800	26800	0
294	20231124	144300	910146000	26800	26800	26800	26800	26
295	20231124	144200	909449200	26800	26800	26800	26800	0
296	20231124	144100	909449200	26800	26800	26800	26800	0
297	20231124	144000	909449200	26800	26800	26800	26800	0
298	20231124	143900	909449200	26800	26850	26850	26800	23
299	20231124	143800	908832750	26900	26900	26900	26900	0
300	20231124	143700	908832750	26900	26900	26900	26900	0
301	20231124	143600	908832750	26900	26900	26900	26900	1
302	20231124	143500	908805850	26800	26800	26800	26800	0
303	20231124	143400	908805850	26800	26800	26800	26800	0
304	20231124	143300	908805850	26800	26800	26800	26800	4
305	20231124	143200	908698650	26750	26750	26750	26750	0
306	20231124	143100	908698650	26750	26750	26750	26750	10
307	20231124	143000	908431150	26850	26850	26850	26850	293
308	20231124	142900	900564100	26750	26800	26800	26750	42
309	20231124	142800	899440500	26750	26750	26750	26750	0
310	20231124	142700	899440500	26750	26750	26750	26750	0
311	20231124	142600	899440500	26750	26800	26800	26750	40
312	20231124	142500	898370450	26850	26850	26850	26850	0
313	20231124	142400	898370450	26850	26850	26850	26850	1
314	20231124	142300	898343600	26750	26750	26750	26750	39
315	20231124	142200	897300350	26800	26800	26800	26800	23
316	20231124	142100	896683950	26800	26750	26850	26700	2176
317	20231124	142000	838455400	26750	26750	26750	26750	40
318	20231124	141900	837385400	26800	26800	26800	26800	348
319	20231124	141800	828059000	26800	26800	26800	26800	0
320	20231124	141700	828059000	26800	26800	26800	26800	54
321	20231124	141600	826611800	26800	26800	26800	26800	17
322	20231124	141500	826156200	26800	26800	26800	26800	13
323	20231124	141400	825807800	26850	26800	26850	26800	25
324	20231124	141300	825137700	26800	26800	26800	26800	331
325	20231124	141200	816266900	26800	26800	26800	26800	13
326	20231124	141100	815918500	26800	26800	26800	26800	0
327	20231124	141000	815918500	26800	26800	26800	26800	139
328	20231124	140900	812193300	26800	26800	26800	26800	0
329	20231124	140800	812193300	26800	26800	26800	26800	20
330	20231124	140700	811657300	26800	26800	26800	26800	39
331	20231124	140600	810612100	26850	26850	26850	26850	1
332	20231124	140500	810585250	26800	26800	26800	26800	10
333	20231124	140400	810317250	26800	26800	26800	26800	80
334	20231124	140300	808173250	26800	26750	26800	26750	530
335	20231124	140200	793979250	26750	26800	26800	26750	215
336	20231124	140100	788217350	26800	26800	26800	26800	0
337	20231124	140000	788217350	26800	26800	26800	26800	39
338	20231124	135900	787172150	26800	26850	26850	26800	2600
339	20231124	135800	717480600	26850	26850	26850	26850	0
340	20231124	135700	717480600	26850	26850	26850	26850	40
341	20231124	135600	716406600	26850	26850	26850	26850	0
342	20231124	135500	716406600	26850	26850	26850	26850	0
343	20231124	135400	716406600	26850	26850	26850	26850	40
344	20231124	135300	715332600	26850	26850	26850	26850	0
345	20231124	135200	715332600	26850	26850	26850	26850	0
346	20231124	135100	715332600	26850	26850	26850	26850	39
347	20231124	135000	714285450	26850	26850	26850	26850	619
348	20231124	134900	697665300	26800	26800	26800	26800	0
349	20231124	134800	697665300	26800	26800	26800	26800	0
350	20231124	134700	697665300	26800	26800	26800	26800	40
351	20231124	134600	696593300	26800	26800	26800	26800	0
352	20231124	134500	696593300	26800	26800	26800	26800	0
353	20231124	134400	696593300	26800	26800	26800	26800	39
354	20231124	134300	695548100	26850	26850	26850	26850	1
355	20231124	134200	695521250	26800	26800	26800	26800	0
356	20231124	134100	695521250	26800	26800	26800	26800	42
357	20231124	134000	694395650	26850	26850	26850	26800	16
358	20231124	133900	693966650	26800	26800	26800	26800	0
359	20231124	133800	693966650	26800	26800	26800	26800	40
360	20231124	133700	692894650	26850	26850	26850	26850	124
361	20231124	133600	689565250	26850	26850	26850	26850	0
362	20231124	133500	689565250	26850	26800	26850	26800	43
363	20231124	133400	688412750	26800	26800	26800	26800	0
364	20231124	133300	688412750	26800	26800	26800	26800	0
365	20231124	133200	688412750	26800	26800	26800	26800	0
366	20231124	133100	688412750	26800	26800	26800	26800	40
367	20231124	133000	687340750	26800	26800	26800	26800	0
368	20231124	132900	687340750	26800	26800	26900	26800	3
369	20231124	132800	687260250	26800	26900	26900	26800	41
370	20231124	132700	686161350	26800	26800	26800	26800	2
371	20231124	132600	686107750	26800	26800	26800	26800	9
372	20231124	132500	685866550	26850	26850	26850	26850	142
373	20231124	132400	682053850	26850	26850	26850	26850	27
374	20231124	132300	681328900	26850	26850	26850	26850	0
375	20231124	132200	681328900	26850	26850	26850	26850	52
376	20231124	132100	679932700	26850	26850	26850	26850	50
377	20231124	132000	678590200	26850	26850	26850	26850	10
378	20231124	131900	678321700	26900	26900	26900	26900	0
379	20231124	131800	678321700	26900	26900	26900	26900	3
380	20231124	131700	678241000	26900	26900	26900	26900	0
381	20231124	131600	678241000	26900	26900	26900	26900	0
382	20231124	131500	678241000	26900	26900	26900	26900	40
383	20231124	131400	677165000	27000	27000	27000	27000	0
384	20231124	131300	677165000	27000	27000	27000	27000	1
385	20231124	131200	677138000	26900	26900	26900	26900	39
386	20231124	131100	676088900	26900	26900	26900	26900	0
387	20231124	131000	676088900	26900	26900	26900	26900	0
388	20231124	130900	676088900	26900	26900	26900	26900	40
389	20231124	130800	675012900	27000	27000	27000	27000	0
390	20231124	130700	675012900	27000	26950	27000	26950	8
391	20231124	130600	674797250	26900	26900	26950	26900	365
392	20231124	130500	664972050	26850	26850	26850	26850	79
393	20231124	130400	662850900	26850	26850	26850	26850	51
394	20231124	130300	661481550	26850	26850	26850	26850	0
395	20231124	130200	661481550	26850	26850	26850	26850	48
396	20231124	130100	660192750	26850	26850	26850	26850	0
397	20231124	130000	660192750	26850	26900	26900	26850	7
398	20231124	125900	660004700	26850	26850	26850	26850	1074
399	20231124	125800	631167800	26850	26950	26950	26850	809
400	20231124	125700	609401250	26950	26950	26950	26950	6
401	20231124	125600	609239550	26950	26950	26950	26950	39
402	20231124	125500	608188500	27050	26950	27050	26950	3
403	20231124	125400	608107550	26950	26950	26950	26950	69
404	20231124	125300	606248000	26950	26950	26950	26950	0
405	20231124	125200	606248000	26950	26950	26950	26950	44
406	20231124	125100	605062200	26950	26950	26950	26950	11
407	20231124	125000	604765750	27050	27050	27050	27050	0
408	20231124	124900	604765750	27050	26900	27050	26900	45
409	20231124	124800	603555100	26900	26900	26900	26900	12
410	20231124	124700	603232300	26900	26900	26900	26900	0
411	20231124	124600	603232300	26900	26900	26900	26900	40
412	20231124	124500	602156300	26900	26900	26900	26900	0
413	20231124	124400	602156300	26900	26900	26900	26900	0
414	20231124	124300	602156300	26900	26900	26900	26900	39
415	20231124	124200	601107200	27000	27000	27000	27000	97
416	20231124	124100	598488200	26900	26900	26900	26900	0
417	20231124	124000	598488200	26900	26900	26900	26900	40
418	20231124	123900	597412200	26900	26900	26900	26900	0
419	20231124	123800	597412200	26900	26900	26900	26900	239
420	20231124	123700	590983100	26900	26900	26900	26900	0
421	20231124	123600	590983100	26900	26900	26900	26900	40
422	20231124	123500	589907100	26900	26900	26900	26900	10
423	20231124	123400	589638100	26900	26900	26900	26900	0
424	20231124	123300	589638100	26900	26900	26900	26900	39
425	20231124	123200	588589000	27000	27000	27000	27000	4
426	20231124	123100	588481000	26950	26950	26950	26950	22
427	20231124	123000	587888100	26900	27000	27000	26900	60
428	20231124	122900	586271600	26950	26950	26950	26950	10
429	20231124	122800	586002100	26950	26950	26950	26950	12
430	20231124	122700	585678700	26950	26950	26950	26950	39
431	20231124	122600	584627650	27000	27000	27000	27000	0
432	20231124	122500	584627650	27000	27000	27000	27000	5
433	20231124	122400	584492650	26900	26900	26900	26900	0
434	20231124	122300	584492650	26900	26900	26900	26900	41
435	20231124	122200	583389750	27000	26950	27000	26950	100
436	20231124	122100	580694700	26950	26950	26950	26950	13
437	20231124	122000	580344350	26900	26900	26900	26900	40
438	20231124	121900	579268350	26900	26900	26900	26900	0
439	20231124	121800	579268350	26900	26900	26900	26900	185
440	20231124	121700	574291850	26900	26900	26900	26900	39
441	20231124	121600	573242750	26900	26900	26900	26900	127
442	20231124	121500	569826450	26900	26950	26950	26900	20
443	20231124	121400	569287950	26950	26950	26950	26950	210
444	20231124	121300	563628450	27000	27000	27000	27000	0
445	20231124	121200	563628450	27000	27000	27000	27000	1
446	20231124	121100	563601450	26950	26950	26950	26950	0
447	20231124	121000	563601450	26950	26950	26950	26950	39
448	20231124	120900	562550400	27000	27000	27000	27000	0
449	20231124	120800	562550400	27000	27000	27000	27000	0
450	20231124	120700	562550400	27000	27050	27100	27000	380
451	20231124	120600	552273150	27050	27000	27050	27000	26
452	20231124	120500	551569950	27050	27050	27050	27050	5
453	20231124	120400	551434700	27050	27000	27050	27000	54
454	20231124	120300	549976650	27000	27000	27000	27000	0
455	20231124	120200	549976650	27000	27000	27000	27000	0
456	20231124	120100	549976650	27000	27000	27000	27000	139
457	20231124	120000	546223650	27000	27050	27050	27000	8
458	20231124	115900	546007600	27000	27000	27000	27000	0
459	20231124	115800	546007600	27000	27000	27000	27000	53
460	20231124	115700	544576600	27000	27000	27000	27000	0
461	20231124	115600	544576600	27000	27000	27000	27000	0
462	20231124	115500	544576600	27000	27000	27000	27000	1
463	20231124	115400	544549600	27000	27000	27000	27000	39
464	20231124	115300	543496600	27000	27000	27000	27000	12
465	20231124	115200	543172600	27000	27000	27000	27000	0
466	20231124	115100	543172600	27000	27000	27000	27000	40
467	20231124	115000	542092600	27000	27000	27000	27000	0
468	20231124	114900	542092600	27000	27000	27000	27000	0
469	20231124	114800	542092600	27000	26950	27000	26950	177
470	20231124	114700	537315550	26950	26950	26950	26950	0
471	20231124	114600	537315550	26950	26950	26950	26950	0
472	20231124	114500	537315550	26950	26850	26950	26850	114
473	20231124	114400	534248250	26850	26850	26850	26850	10
474	20231124	114300	533979750	26850	26850	26850	26850	0
475	20231124	114200	533979750	26850	26850	26850	26850	4
476	20231124	114100	533872350	26850	26850	26850	26850	40
477	20231124	114000	532798350	26950	26900	26950	26900	86
478	20231124	113900	530484900	26850	26850	26850	26850	0
479	20231124	113800	530484900	26850	26900	26900	26850	17
480	20231124	113700	530028350	26900	26900	26900	26900	189
481	20231124	113600	524944250	26850	26850	26850	26850	6
482	20231124	113500	524783150	26850	26850	26850	26850	40
483	20231124	113400	523709150	26900	26900	26900	26900	30
484	20231124	113300	522902150	26900	26900	26900	26900	103
485	20231124	113200	520131450	26900	26900	26900	26900	39
486	20231124	113100	519082350	26950	26950	26950	26950	2
487	20231124	113000	519028450	26950	26950	26950	26950	1
488	20231124	112900	519001500	26950	26900	26950	26900	57
489	20231124	112800	517468150	26900	26950	26950	26900	80
490	20231124	112700	515314650	26900	26900	26900	26900	31
491	20231124	112600	514480750	26950	26950	26950	26950	1
492	20231124	112500	514453800	26900	26950	26950	26900	43
493	20231124	112400	513296950	26950	26950	26950	26950	6
494	20231124	112300	513135250	26900	26900	26900	26900	0
495	20231124	112200	513135250	26900	26900	26900	26900	49
496	20231124	112100	511817150	26900	26900	26900	26900	274
497	20231124	112000	504446550	26900	26900	26900	26900	10
498	20231124	111900	504177550	26900	26800	26900	26800	36
499	20231124	111800	503212650	26800	26800	26800	26800	339
500	20231124	111700	494127450	26800	26800	26800	26800	0
501	20231124	111600	494127450	26800	26900	26900	26800	1702
502	20231124	111500	448432600	26950	26950	26950	26950	419
503	20231124	111400	437140550	26950	26950	26950	26950	0
504	20231124	111300	437140550	26950	26950	26950	26950	0
505	20231124	111200	437140550	26950	27000	27000	26950	41
506	20231124	111100	436035550	26950	26950	26950	26950	7
507	20231124	111000	435846900	26950	26950	26950	26950	0
508	20231124	110900	435846900	26950	26950	26950	26950	51
509	20231124	110800	434472450	27000	27000	27000	27000	0
510	20231124	110700	434472450	27000	27000	27000	27000	32
511	20231124	110600	433608450	27000	26950	27000	26950	12
512	20231124	110500	433284800	27000	27000	27000	27000	328
513	20231124	110400	424428800	27000	27000	27000	27000	11
514	20231124	110300	424131800	27000	27000	27000	27000	50
515	20231124	110200	422781800	27000	27000	27000	27000	8
516	20231124	110100	422565800	27000	27000	27000	27000	15
517	20231124	110000	422160800	27050	27000	27050	27000	9
518	20231124	105900	421917750	27000	27000	27000	27000	41
519	20231124	105800	420810750	27000	27000	27000	27000	8
520	20231124	105700	420594750	27000	27000	27000	27000	8
521	20231124	105600	420378750	27000	27050	27050	27000	53
522	20231124	105500	418947400	27000	27000	27000	27000	16
523	20231124	105400	418515400	27000	26950	27000	26950	134
524	20231124	105300	414897500	27000	26950	27000	26950	11
525	20231124	105200	414600550	26950	27000	27050	26950	115
526	20231124	105100	411494600	27000	27000	27000	27000	1
527	20231124	105000	411467600	26950	27000	27000	26950	414
528	20231124	104900	400292050	27000	27000	27000	27000	10
529	20231124	104800	400022050	27000	27000	27000	27000	1
530	20231124	104700	399995050	27000	27050	27050	27000	448
531	20231124	104600	387876800	27050	27050	27050	27050	40
532	20231124	104500	386794800	27050	27000	27050	27000	121
533	20231124	104400	383527050	27050	27050	27050	27050	1
534	20231124	104300	383500000	27050	27050	27050	27050	39
535	20231124	104200	382445050	27100	27000	27100	27000	131
536	20231124	104100	378896500	27000	27000	27000	27000	1
537	20231124	104000	378869500	27000	27050	27050	27000	116
538	20231124	103900	375733750	27100	27100	27100	27100	8
539	20231124	103800	375516950	27100	27100	27100	27100	0
540	20231124	103700	375516950	27100	27000	27100	27000	139
541	20231124	103600	371758600	27000	27000	27000	27000	70
542	20231124	103500	369868600	27000	27000	27000	27000	0
543	20231124	103400	369868600	27000	27000	27000	27000	20
544	20231124	103300	369328600	27000	26950	27000	26950	77
545	20231124	103200	367251850	26950	26950	26950	26950	1
546	20231124	103100	367224900	27000	27000	27000	27000	38
547	20231124	103000	366198900	27000	27000	27000	27000	40
548	20231124	102900	365118900	27000	27000	27000	27000	0
549	20231124	102800	365118900	27000	27000	27000	27000	251
550	20231124	102700	358341900	26950	26950	26950	26950	39
551	20231124	102600	357290850	27050	26950	27050	26950	89
552	20231124	102500	354892200	26950	27000	27000	26950	454
553	20231124	102400	342651050	27000	27050	27050	27000	20
554	20231124	102300	342110600	27050	27050	27050	27050	100
555	20231124	102200	339405600	27050	27050	27050	27050	62
556	20231124	102100	337728500	27050	27050	27050	27050	39
557	20231124	102000	336673550	27050	27050	27050	27050	0
558	20231124	101900	336673550	27050	27050	27050	27050	57
559	20231124	101800	335131700	27100	27100	27100	27100	0
560	20231124	101700	335131700	27100	27100	27100	27100	1
561	20231124	101600	335104600	27100	27100	27100	27100	0
562	20231124	101500	335104600	27100	27100	27100	27100	2
563	20231124	101400	335050400	27150	27150	27150	27150	0
564	20231124	101300	335050400	27150	27050	27150	27050	101
565	20231124	101200	332309900	27000	27050	27050	27000	4
566	20231124	101100	332201850	27050	27000	27050	27000	2
567	20231124	101000	332147800	26900	26900	26900	26900	0
568	20231124	100900	332147800	26900	26900	26900	26900	0
569	20231124	100800	332147800	26900	26900	26900	26900	0
570	20231124	100700	332147800	26900	27000	27000	26800	5331
571	20231124	100600	188778300	27000	27000	27000	27000	5
572	20231124	100500	188643300	27000	27000	27000	27000	2
573	20231124	100400	188589300	27000	27000	27000	27000	1
574	20231124	100300	188562300	27000	27150	27150	27000	3
575	20231124	100200	188481150	27150	27150	27150	27150	0
576	20231124	100100	188481150	27150	27150	27150	27150	0
577	20231124	100000	188481150	27150	27150	27150	27150	1
578	20231124	095900	188454000	26950	26950	26950	26950	2
579	20231124	095800	188400100	27150	27150	27150	27150	10
580	20231124	095700	188128600	26950	26950	26950	26950	107
581	20231124	095600	185244950	26950	26950	26950	26950	0
582	20231124	095500	185244950	26950	27050	27150	26950	103
583	20231124	095400	182451800	26950	27000	27000	26950	25
584	20231124	095300	181777950	27000	27000	27000	27000	8
585	20231124	095200	181561950	27000	27000	27000	27000	3
586	20231124	095100	181480950	27000	27000	27000	27000	20
587	20231124	095000	180940950	27050	27050	27050	27050	21
588	20231124	094900	180372900	27200	27200	27200	27200	50
589	20231124	094800	179012900	27200	27200	27200	27200	5
590	20231124	094700	178876900	27050	27050	27050	27050	10
591	20231124	094600	178606400	27000	27000	27000	27000	0
592	20231124	094500	178606400	27000	27000	27000	27000	58
593	20231124	094400	177040400	26950	26950	26950	26950	10
594	20231124	094300	176770900	26950	27000	27000	26950	76
595	20231124	094200	174719250	26950	26950	26950	26950	0
596	20231124	094100	174719250	26950	26950	27000	26950	59
597	20231124	094000	173126700	27000	27000	27000	27000	0
598	20231124	093900	173126700	27000	27000	27050	26950	309
599	20231124	093800	164783850	27000	27000	27000	27000	0
600	20231124	093700	164783850	27000	27100	27100	27000	339
601	20231124	093600	155608950	27250	27250	27250	27250	0
602	20231124	093500	155608950	27250	27250	27250	27250	1
603	20231124	093400	155581700	27250	27250	27250	27250	103
604	20231124	093300	152774950	27250	27250	27250	27250	0
605	20231124	093200	152774950	27250	27150	27250	27150	270
606	20231124	093100	145437300	27150	27100	27150	27100	3
607	20231124	093000	145355950	27100	27100	27100	27100	0
608	20231124	092900	145355950	27100	27100	27100	27100	0
609	20231124	092800	145355950	27100	27100	27100	27100	0
610	20231124	092700	145355950	27100	27100	27100	27100	41
611	20231124	092600	144244850	27250	27250	27250	27250	0
612	20231124	092500	144244850	27250	26950	27250	26950	546
613	20231124	092400	129489500	26950	26900	26950	26900	721
614	20231124	092300	110058750	26900	26900	26900	26900	16
615	20231124	092200	109628350	26900	26900	26900	26850	199
616	20231124	092100	104275500	26900	26900	26900	26900	7
617	20231124	092000	104087200	26900	26850	26900	26850	47
618	20231124	091900	102825100	26950	26950	26950	26850	416
619	20231124	091800	91621350	26950	27000	27000	26950	102
620	20231124	091700	88868150	27100	27100	27100	27100	0
621	20231124	091600	88868150	27100	27100	27100	27100	1
622	20231124	091500	88841050	27000	27050	27050	27000	132
623	20231124	091400	85271900	27100	27100	27100	27100	3
624	20231124	091300	85190600	27100	27100	27100	27100	236
625	20231124	091200	78795000	27100	27100	27100	27100	7
626	20231124	091100	78605300	27100	27100	27100	27100	158
627	20231124	091000	74323500	27100	27100	27100	27100	1700
628	20231124	090900	28253500	27050	27100	27150	27050	379
629	20231124	090800	17965500	27150	27100	27150	27100	9
630	20231124	090700	17721500	27100	27150	27150	27100	20
631	20231124	090600	17178950	27150	27150	27150	27150	51
632	20231124	090500	15794300	27350	27100	27350	27100	32
633	20231124	090400	14926850	27100	27000	27100	27000	13
634	20231124	090300	14574650	26950	27050	27050	26950	163
635	20231124	090200	10176250	27100	27100	27150	27100	48
636	20231124	090100	8874700	27100	27100	27100	27100	20
637	20231124	090000	8332700	27100	27300	27300	27100	306