KissMeData/137400/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	201800	4363346000	50800	50800	50800	50800	2092
3	20231124	201700	4363346000	50800	50800	50800	50800	0
4	20231124	201600	4363346000	50800	50800	50800	50800	0
5	20231124	201500	4363346000	50800	50800	50800	50800	0
6	20231124	201400	4363346000	50800	50800	50800	50800	0
7	20231124	201300	4363346000	50800	50800	50800	50800	0
8	20231124	201200	4363346000	50800	50800	50800	50800	0
9	20231124	201100	4363346000	50800	50800	50800	50800	0
10	20231124	201000	4363346000	50800	50800	50800	50800	0
11	20231124	200900	4363346000	50800	50800	50800	50800	0
12	20231124	200800	4363346000	50800	50800	50800	50800	0
13	20231124	200700	4363346000	50800	50800	50800	50800	0
14	20231124	200600	4363346000	50800	50800	50800	50800	0
15	20231124	200500	4363346000	50800	50800	50800	50800	0
16	20231124	200400	4363346000	50800	50800	50800	50800	0
17	20231124	200300	4363346000	50800	50800	50800	50800	0
18	20231124	200200	4363346000	50800	50800	50800	50800	0
19	20231124	200100	4363346000	50800	50800	50800	50800	0
20	20231124	200000	4363346000	50800	50800	50800	50800	0
21	20231124	195900	4363346000	50800	50800	50800	50800	0
22	20231124	195800	4363346000	50800	50800	50800	50800	0
23	20231124	195700	4363346000	50800	50800	50800	50800	0
24	20231124	195600	4363346000	50800	50800	50800	50800	0
25	20231124	195500	4363346000	50800	50800	50800	50800	0
26	20231124	195400	4363346000	50800	50800	50800	50800	0
27	20231124	195300	4363346000	50800	50800	50800	50800	0
28	20231124	195200	4363346000	50800	50800	50800	50800	0
29	20231124	195100	4363346000	50800	50800	50800	50800	0
30	20231124	195000	4363346000	50800	50800	50800	50800	0
31	20231124	194900	4363346000	50800	50800	50800	50800	0
32	20231124	194800	4363346000	50800	50800	50800	50800	2092
33	20231124	194700	4363346000	50800	50800	50800	50800	0
34	20231124	194600	4363346000	50800	50800	50800	50800	0
35	20231124	194500	4363346000	50800	50800	50800	50800	0
36	20231124	194400	4363346000	50800	50800	50800	50800	0
37	20231124	194300	4363346000	50800	50800	50800	50800	0
38	20231124	194200	4363346000	50800	50800	50800	50800	0
39	20231124	194100	4363346000	50800	50800	50800	50800	0
40	20231124	194000	4363346000	50800	50800	50800	50800	0
41	20231124	193900	4363346000	50800	50800	50800	50800	0
42	20231124	193800	4363346000	50800	50800	50800	50800	0
43	20231124	193700	4363346000	50800	50800	50800	50800	0
44	20231124	193600	4363346000	50800	50800	50800	50800	0
45	20231124	193500	4363346000	50800	50800	50800	50800	0
46	20231124	193400	4363346000	50800	50800	50800	50800	0
47	20231124	193300	4363346000	50800	50800	50800	50800	0
48	20231124	193200	4363346000	50800	50800	50800	50800	0
49	20231124	193100	4363346000	50800	50800	50800	50800	0
50	20231124	193000	4363346000	50800	50800	50800	50800	0
51	20231124	192900	4363346000	50800	50800	50800	50800	0
52	20231124	192800	4363346000	50800	50800	50800	50800	0
53	20231124	192700	4363346000	50800	50800	50800	50800	0
54	20231124	192600	4363346000	50800	50800	50800	50800	0
55	20231124	192500	4363346000	50800	50800	50800	50800	0
56	20231124	192400	4363346000	50800	50800	50800	50800	0
57	20231124	192300	4363346000	50800	50800	50800	50800	0
58	20231124	192200	4363346000	50800	50800	50800	50800	0
59	20231124	192100	4363346000	50800	50800	50800	50800	0
60	20231124	192000	4363346000	50800	50800	50800	50800	0
61	20231124	191900	4363346000	50800	50800	50800	50800	0
62	20231124	191800	4363346000	50800	50800	50800	50800	2092
63	20231124	191700	4363346000	50800	50800	50800	50800	0
64	20231124	191600	4363346000	50800	50800	50800	50800	0
65	20231124	191500	4363346000	50800	50800	50800	50800	0
66	20231124	191400	4363346000	50800	50800	50800	50800	0
67	20231124	191300	4363346000	50800	50800	50800	50800	0
68	20231124	191200	4363346000	50800	50800	50800	50800	0
69	20231124	191100	4363346000	50800	50800	50800	50800	0
70	20231124	191000	4363346000	50800	50800	50800	50800	0
71	20231124	190900	4363346000	50800	50800	50800	50800	0
72	20231124	190800	4363346000	50800	50800	50800	50800	0
73	20231124	190700	4363346000	50800	50800	50800	50800	0
74	20231124	190600	4363346000	50800	50800	50800	50800	0
75	20231124	190500	4363346000	50800	50800	50800	50800	0
76	20231124	190400	4363346000	50800	50800	50800	50800	0
77	20231124	190300	4363346000	50800	50800	50800	50800	0
78	20231124	190200	4363346000	50800	50800	50800	50800	0
79	20231124	190100	4363346000	50800	50800	50800	50800	0
80	20231124	190000	4363346000	50800	50800	50800	50800	0
81	20231124	185900	4363346000	50800	50800	50800	50800	0
82	20231124	185800	4363346000	50800	50800	50800	50800	0
83	20231124	185700	4363346000	50800	50800	50800	50800	0
84	20231124	185600	4363346000	50800	50800	50800	50800	0
85	20231124	185500	4363346000	50800	50800	50800	50800	0
86	20231124	185400	4363346000	50800	50800	50800	50800	0
87	20231124	185300	4363346000	50800	50800	50800	50800	0
88	20231124	185200	4363346000	50800	50800	50800	50800	0
89	20231124	185100	4363346000	50800	50800	50800	50800	0
90	20231124	185000	4363346000	50800	50800	50800	50800	0
91	20231124	184900	4363346000	50800	50800	50800	50800	0
92	20231124	184800	4363346000	50800	50800	50800	50800	2092
93	20231124	184700	4363346000	50800	50800	50800	50800	0
94	20231124	184600	4363346000	50800	50800	50800	50800	0
95	20231124	184500	4363346000	50800	50800	50800	50800	0
96	20231124	184400	4363346000	50800	50800	50800	50800	0
97	20231124	184300	4363346000	50800	50800	50800	50800	0
98	20231124	184200	4363346000	50800	50800	50800	50800	0
99	20231124	184100	4363346000	50800	50800	50800	50800	0
100	20231124	184000	4363346000	50800	50800	50800	50800	0
101	20231124	183900	4363346000	50800	50800	50800	50800	0
102	20231124	183800	4363346000	50800	50800	50800	50800	0
103	20231124	183700	4363346000	50800	50800	50800	50800	0
104	20231124	183600	4363346000	50800	50800	50800	50800	0
105	20231124	183500	4363346000	50800	50800	50800	50800	0
106	20231124	183400	4363346000	50800	50800	50800	50800	0
107	20231124	183300	4363346000	50800	50800	50800	50800	0
108	20231124	183200	4363346000	50800	50800	50800	50800	0
109	20231124	183100	4363346000	50800	50800	50800	50800	0
110	20231124	183000	4363346000	50800	50800	50800	50800	0
111	20231124	182900	4363346000	50800	50800	50800	50800	0
112	20231124	182800	4363346000	50800	50800	50800	50800	0
113	20231124	182700	4363346000	50800	50800	50800	50800	0
114	20231124	182600	4363346000	50800	50800	50800	50800	0
115	20231124	182500	4363346000	50800	50800	50800	50800	0
116	20231124	182400	4363346000	50800	50800	50800	50800	0
117	20231124	182300	4363346000	50800	50800	50800	50800	0
118	20231124	182200	4363346000	50800	50800	50800	50800	0
119	20231124	182100	4363346000	50800	50800	50800	50800	0
120	20231124	182000	4363346000	50800	50800	50800	50800	0
121	20231124	181900	4363346000	50800	50800	50800	50800	0
122	20231124	181800	4363346000	50800	50800	50800	50800	2092
123	20231124	181700	4363346000	50800	50800	50800	50800	0
124	20231124	181600	4363346000	50800	50800	50800	50800	0
125	20231124	181500	4363346000	50800	50800	50800	50800	0
126	20231124	181400	4363346000	50800	50800	50800	50800	0
127	20231124	181300	4363346000	50800	50800	50800	50800	0
128	20231124	181200	4363346000	50800	50800	50800	50800	0
129	20231124	181100	4363346000	50800	50800	50800	50800	0
130	20231124	181000	4363346000	50800	50800	50800	50800	0
131	20231124	180900	4363346000	50800	50800	50800	50800	0
132	20231124	180800	4363346000	50800	50800	50800	50800	0
133	20231124	180700	4363346000	50800	50800	50800	50800	0
134	20231124	180600	4363346000	50800	50800	50800	50800	0
135	20231124	180500	4363346000	50800	50800	50800	50800	0
136	20231124	180400	4363346000	50800	50800	50800	50800	0
137	20231124	180300	4363346000	50800	50800	50800	50800	0
138	20231124	180200	4363346000	50800	50800	50800	50800	0
139	20231124	180100	4363346000	50800	50800	50800	50800	0
140	20231124	180000	4363346000	50800	50800	50800	50800	0
141	20231124	175900	4363346000	50800	50800	50800	50800	0
142	20231124	175800	4363346000	50800	50800	50800	50800	0
143	20231124	175700	4363346000	50800	50800	50800	50800	0
144	20231124	175600	4363346000	50800	50800	50800	50800	0
145	20231124	175500	4363346000	50800	50800	50800	50800	0
146	20231124	175400	4363346000	50800	50800	50800	50800	0
147	20231124	175300	4363346000	50800	50800	50800	50800	0
148	20231124	175200	4363346000	50800	50800	50800	50800	0
149	20231124	175100	4363346000	50800	50800	50800	50800	0
150	20231124	175000	4363346000	50800	50800	50800	50800	0
151	20231124	174900	4363346000	50800	50800	50800	50800	0
152	20231124	174800	4363346000	50800	50800	50800	50800	2092
153	20231124	174700	4363346000	50800	50800	50800	50800	0
154	20231124	174600	4363346000	50800	50800	50800	50800	0
155	20231124	174500	4363346000	50800	50800	50800	50800	0
156	20231124	174400	4363346000	50800	50800	50800	50800	0
157	20231124	174300	4363346000	50800	50800	50800	50800	0
158	20231124	174200	4363346000	50800	50800	50800	50800	0
159	20231124	174100	4363346000	50800	50800	50800	50800	0
160	20231124	174000	4363346000	50800	50800	50800	50800	0
161	20231124	173900	4363346000	50800	50800	50800	50800	0
162	20231124	173800	4363346000	50800	50800	50800	50800	0
163	20231124	173700	4363346000	50800	50800	50800	50800	0
164	20231124	173600	4363346000	50800	50800	50800	50800	0
165	20231124	173500	4363346000	50800	50800	50800	50800	0
166	20231124	173400	4363346000	50800	50800	50800	50800	0
167	20231124	173300	4363346000	50800	50800	50800	50800	0
168	20231124	173200	4363346000	50800	50800	50800	50800	0
169	20231124	173100	4363346000	50800	50800	50800	50800	0
170	20231124	173000	4363346000	50800	50800	50800	50800	0
171	20231124	172900	4363346000	50800	50800	50800	50800	0
172	20231124	172800	4363346000	50800	50800	50800	50800	0
173	20231124	172700	4363346000	50800	50800	50800	50800	0
174	20231124	172600	4363346000	50800	50800	50800	50800	0
175	20231124	172500	4363346000	50800	50800	50800	50800	0
176	20231124	172400	4363346000	50800	50800	50800	50800	0
177	20231124	172300	4363346000	50800	50800	50800	50800	0
178	20231124	172200	4363346000	50800	50800	50800	50800	0
179	20231124	172100	4363346000	50800	50800	50800	50800	0
180	20231124	172000	4363346000	50800	50800	50800	50800	0
181	20231124	171900	4363346000	50800	50800	50800	50800	0
182	20231124	171800	4363346000	50800	50800	50800	50800	2092
183	20231124	171700	4363346000	50800	50800	50800	50800	0
184	20231124	171600	4363346000	50800	50800	50800	50800	0
185	20231124	171500	4363346000	50800	50800	50800	50800	0
186	20231124	171400	4363346000	50800	50800	50800	50800	0
187	20231124	171300	4363346000	50800	50800	50800	50800	0
188	20231124	171200	4363346000	50800	50800	50800	50800	0
189	20231124	171100	4363346000	50800	50800	50800	50800	0
190	20231124	171000	4363346000	50800	50800	50800	50800	0
191	20231124	170900	4363346000	50800	50800	50800	50800	0
192	20231124	170800	4363346000	50800	50800	50800	50800	0
193	20231124	170700	4363346000	50800	50800	50800	50800	0
194	20231124	170600	4363346000	50800	50800	50800	50800	0
195	20231124	170500	4363346000	50800	50800	50800	50800	0
196	20231124	170400	4363346000	50800	50800	50800	50800	0
197	20231124	170300	4363346000	50800	50800	50800	50800	0
198	20231124	170200	4363346000	50800	50800	50800	50800	0
199	20231124	170100	4363346000	50800	50800	50800	50800	0
200	20231124	170000	4363346000	50800	50800	50800	50800	0
201	20231124	165900	4363346000	50800	50800	50800	50800	0
202	20231124	165800	4363346000	50800	50800	50800	50800	0
203	20231124	165700	4363346000	50800	50800	50800	50800	0
204	20231124	165600	4363346000	50800	50800	50800	50800	0
205	20231124	165500	4363346000	50800	50800	50800	50800	0
206	20231124	165400	4363346000	50800	50800	50800	50800	0
207	20231124	165300	4363346000	50800	50800	50800	50800	0
208	20231124	165200	4363346000	50800	50800	50800	50800	0
209	20231124	165100	4363346000	50800	50800	50800	50800	0
210	20231124	165000	4363346000	50800	50800	50800	50800	0
211	20231124	164900	4363346000	50800	50800	50800	50800	0
212	20231124	164800	4363346000	50800	50800	50800	50800	2092
213	20231124	164700	4363346000	50800	50800	50800	50800	0
214	20231124	164600	4363346000	50800	50800	50800	50800	0
215	20231124	164500	4363346000	50800	50800	50800	50800	0
216	20231124	164400	4363346000	50800	50800	50800	50800	0
217	20231124	164300	4363346000	50800	50800	50800	50800	0
218	20231124	164200	4363346000	50800	50800	50800	50800	0
219	20231124	164100	4363346000	50800	50800	50800	50800	0
220	20231124	164000	4363346000	50800	50800	50800	50800	0
221	20231124	163900	4363346000	50800	50800	50800	50800	0
222	20231124	163800	4363346000	50800	50800	50800	50800	0
223	20231124	163700	4363346000	50800	50800	50800	50800	0
224	20231124	163600	4363346000	50800	50800	50800	50800	0
225	20231124	163500	4363346000	50800	50800	50800	50800	0
226	20231124	163400	4363346000	50800	50800	50800	50800	0
227	20231124	163300	4363346000	50800	50800	50800	50800	0
228	20231124	163200	4363346000	50800	50800	50800	50800	0
229	20231124	163100	4363346000	50800	50800	50800	50800	0
230	20231124	163000	4363346000	50800	50800	50800	50800	0
231	20231124	162900	4363346000	50800	50800	50800	50800	0
232	20231124	162800	4363346000	50800	50800	50800	50800	0
233	20231124	162700	4363346000	50800	50800	50800	50800	0
234	20231124	162600	4363346000	50800	50800	50800	50800	0
235	20231124	162500	4363346000	50800	50800	50800	50800	0
236	20231124	162400	4363346000	50800	50800	50800	50800	0
237	20231124	162300	4363346000	50800	50800	50800	50800	0
238	20231124	162200	4363346000	50800	50800	50800	50800	0
239	20231124	162100	4363346000	50800	50800	50800	50800	0
240	20231124	162000	4363346000	50800	50800	50800	50800	0
241	20231124	161900	4363346000	50800	50800	50800	50800	0
242	20231124	161800	4363346000	50800	50800	50800	50800	2092
243	20231124	161700	4363346000	50800	50800	50800	50800	0
244	20231124	161600	4363346000	50800	50800	50800	50800	0
245	20231124	161500	4363346000	50800	50800	50800	50800	0
246	20231124	161400	4363346000	50800	50800	50800	50800	0
247	20231124	161300	4363346000	50800	50800	50800	50800	0
248	20231124	161200	4363346000	50800	50800	50800	50800	0
249	20231124	161100	4363346000	50800	50800	50800	50800	0
250	20231124	161000	4363346000	50800	50800	50800	50800	0
251	20231124	160900	4363346000	50800	50800	50800	50800	0
252	20231124	160800	4363346000	50800	50800	50800	50800	0
253	20231124	160700	4363346000	50800	50800	50800	50800	0
254	20231124	160600	4363346000	50800	50800	50800	50800	0
255	20231124	160500	4363346000	50800	50800	50800	50800	0
256	20231124	160400	4363346000	50800	50800	50800	50800	0
257	20231124	160300	4363346000	50800	50800	50800	50800	0
258	20231124	160200	4363346000	50800	50800	50800	50800	0
259	20231124	160100	4363346000	50800	50800	50800	50800	0
260	20231124	160000	4363346000	50800	50800	50800	50800	0
261	20231124	155900	4363346000	50800	50800	50800	50800	0
262	20231124	155800	4363346000	50800	50800	50800	50800	0
263	20231124	155700	4363346000	50800	50800	50800	50800	0
264	20231124	155600	4363346000	50800	50800	50800	50800	0
265	20231124	155500	4363346000	50800	50800	50800	50800	0
266	20231124	155400	4363346000	50800	50800	50800	50800	0
267	20231124	155300	4363346000	50800	50800	50800	50800	0
268	20231124	155200	4363346000	50800	50800	50800	50800	0
269	20231124	155100	4363346000	50800	50800	50800	50800	0
270	20231124	155000	4363346000	50800	50800	50800	50800	0
271	20231124	154900	4363346000	50800	50800	50800	50800	0
272	20231124	154800	4363346000	50800	50800	50800	50800	2092
273	20231124	154700	4363346000	50800	50800	50800	50800	0
274	20231124	154600	4363346000	50800	50800	50800	50800	0
275	20231124	154500	4363346000	50800	50800	50800	50800	0
276	20231124	154400	4363346000	50800	50800	50800	50800	0
277	20231124	154300	4363346000	50800	50800	50800	50800	0
278	20231124	154200	4363346000	50800	50800	50800	50800	0
279	20231124	154100	4363346000	50800	50800	50800	50800	0
280	20231124	154000	4363346000	50800	50800	50800	50800	0
281	20231124	153900	4363346000	50800	50800	50800	50800	0
282	20231124	153800	4363346000	50800	50800	50800	50800	0
283	20231124	153700	4363346000	50800	50800	50800	50800	0
284	20231124	153600	4363346000	50800	50800	50800	50800	0
285	20231124	153500	4363346000	50800	50800	50800	50800	0
286	20231124	153400	4363346000	50800	50800	50800	50800	0
287	20231124	153300	4363346000	50800	50800	50800	50800	0
288	20231124	153200	4363346000	50800	50800	50800	50800	0
289	20231124	153100	4363346000	50800	50800	50800	50800	0
290	20231124	153000	4363346000	50800	50800	50800	50800	2092
291	20231124	152900	4257072400	50700	50700	50700	50700	0
292	20231124	152800	4257072400	50700	50700	50700	50700	0
293	20231124	152700	4257072400	50700	50700	50700	50700	0
294	20231124	152600	4257072400	50700	50700	50700	50700	0
295	20231124	152500	4257072400	50700	50700	50700	50700	0
296	20231124	152400	4257072400	50700	50700	50700	50700	0
297	20231124	152300	4257072400	50700	50700	50700	50700	0
298	20231124	152200	4257072400	50700	50700	50700	50700	0
299	20231124	152100	4257072400	50700	50700	50700	50700	0
300	20231124	152000	4257072400	50700	50700	50700	50700	0
301	20231124	151900	4257072400	50700	50700	50800	50700	124
302	20231124	151800	4250780600	50800	50800	50800	50700	41
303	20231124	151700	4248698800	50800	50700	50800	50700	496
304	20231124	151600	4223530400	50700	50600	50700	50600	70
305	20231124	151500	4219981800	50700	50700	50700	50600	48
306	20231124	151400	4217548600	50700	50600	50700	50600	103
307	20231124	151300	4212332000	50700	50700	50700	50700	269
308	20231124	151200	4198693700	50700	50700	50800	50700	212
309	20231124	151100	4187940300	50700	50700	50800	50600	531
310	20231124	151000	4161043700	50700	50700	50800	50700	95
311	20231124	150900	4156227100	50700	50800	50800	50700	1956
312	20231124	150800	4056958600	50800	50700	50800	50700	115
313	20231124	150700	4051117400	50800	50800	50800	50600	318
314	20231124	150600	4034980000	50700	50600	50800	50600	353
315	20231124	150500	4017105700	50700	50700	50700	50600	427
316	20231124	150400	3995457200	50700	50700	50700	50700	148
317	20231124	150300	3987953600	50700	50700	50700	50700	257
318	20231124	150200	3974923700	50600	50700	50700	50600	530
319	20231124	150100	3948057200	50700	50700	50700	50600	202
320	20231124	150000	3937815900	50700	50700	50700	50700	24
321	20231124	145900	3936599100	50700	50700	50800	50700	233
322	20231124	145800	3924785100	50700	50700	50700	50700	16
323	20231124	145700	3923973900	50700	50700	50800	50700	174
324	20231124	145600	3915151800	50700	50700	50700	50700	281
325	20231124	145500	3900905100	50700	50800	50800	50700	196
326	20231124	145400	3890965300	50700	50800	50800	50700	48
327	20231124	145300	3888531200	50800	50700	50800	50700	37
328	20231124	145200	3886654300	50700	50700	50800	50600	460
329	20231124	145100	3863362500	50600	50700	50700	50600	291
330	20231124	145000	3848620500	50700	50700	50700	50600	140
331	20231124	144900	3841523000	50700	50700	50800	50700	362
332	20231124	144800	3823167600	50700	50700	50700	50700	85
333	20231124	144700	3818858100	50700	50700	50700	50700	249
334	20231124	144600	3806233800	50800	50700	50800	50700	125
335	20231124	144500	3799896100	50700	50600	50700	50600	531
336	20231124	144400	3772986200	50700	50600	50700	50600	1084
337	20231124	144300	3718113300	50600	50600	50700	50600	118
338	20231124	144200	3712142200	50700	50700	50700	50700	427
339	20231124	144100	3690493300	50800	50700	50800	50700	407
340	20231124	144000	3669848400	50700	50700	50700	50700	16
341	20231124	143900	3669037200	50800	50800	50800	50800	1
342	20231124	143800	3668986400	50700	50800	50800	50700	147
343	20231124	143700	3661529700	50800	50800	50900	50700	82
344	20231124	143600	3657364100	50900	50700	50900	50700	453
345	20231124	143500	3634395600	50800	50800	50800	50800	377
346	20231124	143400	3615244000	50700	50800	50800	50700	4
347	20231124	143300	3615040900	50800	50700	50800	50700	40
348	20231124	143200	3613012000	50700	50700	50700	50700	264
349	20231124	143100	3599627200	50700	50700	50700	50700	60
350	20231124	143000	3596585200	50700	50700	50700	50700	1
351	20231124	142900	3596534500	50800	50800	50800	50800	3
352	20231124	142800	3596382100	50800	50800	50800	50800	6
353	20231124	142700	3596077300	50700	50700	50700	50700	97
354	20231124	142600	3591159400	50700	50800	50800	50700	31
355	20231124	142500	3589584800	50800	50700	50800	50700	92
356	20231124	142400	3584915300	50700	50700	50700	50700	59
357	20231124	142300	3581924000	50700	50700	50700	50700	242
358	20231124	142200	3569654600	50600	50600	50700	50600	455
359	20231124	142100	3546620100	50700	50700	50700	50700	12
360	20231124	142000	3546011700	50600	50600	50600	50600	3
361	20231124	141900	3545859900	50600	50700	50700	50600	175
362	20231124	141800	3536999900	50700	50700	50700	50700	15
363	20231124	141700	3536239400	50600	50700	50700	50600	42
364	20231124	141600	3534114000	50700	50700	50700	50700	229
365	20231124	141500	3522503700	50700	50700	50700	50700	37
366	20231124	141400	3520627800	50700	50700	50700	50700	998
367	20231124	141300	3470029200	50700	50700	50700	50700	128
368	20231124	141200	3463539600	50700	50800	50800	50700	43
369	20231124	141100	3461359200	50800	50800	50800	50800	18
370	20231124	141000	3460444800	50700	50800	50800	50700	116
371	20231124	140900	3454563400	50800	50800	50800	50700	25
372	20231124	140800	3453293500	50800	50800	50800	50800	92
373	20231124	140700	3448619900	50800	50800	50800	50800	506
374	20231124	140600	3422915100	50800	50800	50800	50800	206
375	20231124	140500	3412450300	50800	50700	50800	50700	173
376	20231124	140400	3403677000	50700	50700	50700	50700	191
377	20231124	140300	3393993300	50800	50800	50800	50800	126
378	20231124	140200	3387592500	50800	50700	50800	50700	25
379	20231124	140100	3386322800	50800	50700	50800	50700	61
380	20231124	140000	3383225900	50700	50700	50800	50700	234
381	20231124	135900	3371360800	50800	50800	50800	50700	35
382	20231124	135800	3369584800	50800	50800	50800	50800	21
383	20231124	135700	3368518000	50700	50800	50900	50700	422
384	20231124	135600	3347102900	50800	50800	50900	50800	55
385	20231124	135500	3344308300	50800	50800	50900	50800	169
386	20231124	135400	3335721500	50800	50900	50900	50800	5
387	20231124	135300	3335467100	50800	50800	50900	50800	311
388	20231124	135200	3319660400	50800	50900	50900	50800	16
389	20231124	135100	3318846200	50900	50800	50900	50800	29
390	20231124	135000	3317371400	50800	50800	50900	50800	118
391	20231124	134900	3311373600	50800	50800	50900	50800	875
392	20231124	134800	3266889100	50800	50900	50900	50800	80
393	20231124	134700	3262820700	50900	50900	50900	50900	1
394	20231124	134600	3262769800	50900	50800	50900	50800	17
395	20231124	134500	3261904700	50900	50900	50900	50900	8
396	20231124	134400	3261497500	50800	50900	50900	50800	23
397	20231124	134300	3260326900	50800	50900	50900	50800	23
398	20231124	134200	3259156400	50800	50900	50900	50800	43
399	20231124	134100	3256970200	50900	50900	50900	50900	285
400	20231124	134000	3242463700	50900	50900	50900	50900	31
401	20231124	133900	3240885800	50900	50800	50900	50800	185
402	20231124	133800	3231486300	50800	50900	50900	50800	67
403	20231124	133700	3228082100	50900	50900	50900	50800	55
404	20231124	133600	3225286600	50900	50800	50900	50800	25
405	20231124	133500	3224016100	50800	50800	50900	50800	44
406	20231124	133400	3221777800	50900	50900	50900	50800	55
407	20231124	133300	3218982700	50900	50900	50900	50800	63
408	20231124	133200	3215781000	50800	50800	50900	50800	60
409	20231124	133100	3212732600	50800	50900	50900	50800	47
410	20231124	133000	3210344600	50800	50900	50900	50800	43
411	20231124	132900	3208158700	50800	50900	50900	50800	153
412	20231124	132800	3200375000	50900	50800	50900	50800	154
413	20231124	132700	3192550200	50800	50800	50900	50800	155
414	20231124	132600	3184675900	50800	50900	50900	50800	55
415	20231124	132500	3181880100	50800	50800	50800	50800	82
416	20231124	132400	3177714500	50800	50800	50800	50700	25
417	20231124	132300	3176444800	50800	50900	50900	50800	1197
418	20231124	132200	3115636500	50800	50900	50900	50800	119
419	20231124	132100	3109589400	50900	50900	50900	50900	15
420	20231124	132000	3108825900	50900	50900	50900	50800	85
421	20231124	131900	3104507500	50900	50900	50900	50900	17
422	20231124	131800	3103642200	50800	50800	50900	50800	57
423	20231124	131700	3100745700	50900	50900	50900	50900	14
424	20231124	131600	3100033100	50800	50900	50900	50800	13
425	20231124	131500	3099372600	50900	50900	50900	50800	55
426	20231124	131400	3096577200	50900	50900	50900	50900	215
427	20231124	131300	3085633700	50900	50900	50900	50900	76
428	20231124	131200	3081765300	50900	50900	50900	50900	24
429	20231124	131100	3080543700	50900	50900	50900	50900	4
430	20231124	131000	3080340100	50800	50900	50900	50800	49
431	20231124	130900	3077848500	50900	50900	50900	50900	77
432	20231124	130800	3073929200	50900	50900	50900	50900	420
433	20231124	130700	3052551200	50800	50800	50900	50800	86
434	20231124	130600	3048182100	50800	50900	50900	50800	24
435	20231124	130500	3046961100	50900	50900	50900	50900	6
436	20231124	130400	3046655700	50800	50900	50900	50800	121
437	20231124	130300	3040507600	50900	50800	50900	50800	160
438	20231124	130200	3032369600	50900	50900	50900	50900	20
439	20231124	130100	3031351600	50900	50900	50900	50800	231
440	20231124	130000	3019595800	50900	50900	50900	50800	39
441	20231124	125900	3017612400	50800	50800	50900	50800	147
442	20231124	125800	3010141300	50800	50900	50900	50800	102
443	20231124	125700	3004959600	50900	50900	50900	50800	235
444	20231124	125600	2993009500	50900	51000	51000	50800	70
445	20231124	125500	2989449900	51000	50900	51000	50900	376
446	20231124	125400	2970287200	51000	51000	51000	51000	33
447	20231124	125300	2968604200	50900	51000	51000	50900	45
448	20231124	125200	2966311200	50900	51000	51000	50900	91
449	20231124	125100	2961677800	50900	51000	51000	50900	59
450	20231124	125000	2958671800	51000	51000	51000	50900	116
451	20231124	124900	2952764900	51000	51000	51000	50900	84
452	20231124	124800	2948486700	51000	51000	51000	51000	14
453	20231124	124700	2947772700	50900	51000	51000	50900	109
454	20231124	124600	2942219400	51000	51000	51000	50900	60
455	20231124	124500	2939164400	50900	51000	51000	50900	16
456	20231124	124400	2938348900	51000	50900	51000	50900	28
457	20231124	124300	2936923400	50900	50900	51000	50900	114
458	20231124	124200	2931119800	50900	50900	51000	50900	102
459	20231124	124100	2925926900	51000	51000	51000	50900	694
460	20231124	124000	2890542700	50900	50900	51000	50900	151
461	20231124	123900	2882856400	50900	51000	51000	50900	119
462	20231124	123800	2876798300	51000	50900	51000	50900	43
463	20231124	123700	2874609200	50900	50900	51000	50900	61
464	20231124	123600	2871504000	51000	50900	51000	50900	96
465	20231124	123500	2866616000	51000	51000	51000	51000	16
466	20231124	123400	2865800000	50900	50900	51000	50900	50
467	20231124	123300	2863253100	51000	50900	51000	50900	31
468	20231124	123200	2861675000	51000	51000	51000	50900	71
469	20231124	123100	2858059500	50900	51000	51000	50900	299
470	20231124	123000	2842840000	51000	50900	51000	50900	88
471	20231124	122900	2838359000	50800	50900	50900	50800	78
472	20231124	122800	2834393800	50900	50900	50900	50800	179
473	20231124	122700	2825284300	50900	51000	51000	50900	90
474	20231124	122600	2820698600	51000	50900	51000	50900	252
475	20231124	122500	2807871200	50900	50900	51000	50900	67
476	20231124	122400	2804456400	50900	51000	51000	50900	83
477	20231124	122300	2800229200	51000	51000	51000	50900	607
478	20231124	122200	2769310400	51000	51000	51000	50900	82
479	20231124	122100	2765132300	51000	51000	51000	50900	39
480	20231124	122000	2763145300	51000	51000	51000	50900	132
481	20231124	121900	2756425900	51000	51000	51000	50900	32
482	20231124	121800	2754794100	51000	50900	51000	50900	25
483	20231124	121700	2753520100	50900	51000	51000	50900	156
484	20231124	121600	2745564400	51000	51000	51000	50900	133
485	20231124	121500	2738781900	51000	51000	51000	51000	112
486	20231124	121400	2733069900	51000	51000	51000	51000	163
487	20231124	121300	2724756900	51000	50900	51000	50900	76
488	20231124	121200	2720887000	50900	51000	51000	50900	294
489	20231124	121100	2705920800	51000	50900	51000	50900	78
490	20231124	121000	2701948300	50900	50900	50900	50900	116
491	20231124	120900	2696043900	50900	50900	50900	50900	87
492	20231124	120800	2691615600	50900	50900	50900	50900	0
493	20231124	120700	2691615600	50900	50900	50900	50800	56
494	20231124	120600	2688766800	50900	50900	50900	50900	8
495	20231124	120500	2688359600	50900	50900	50900	50800	68
496	20231124	120400	2684903300	50900	50900	50900	50900	4
497	20231124	120300	2684699700	50900	50900	50900	50900	26
498	20231124	120200	2683376300	50800	50800	50800	50800	411
499	20231124	120100	2662497500	50900	50900	50900	50900	27
500	20231124	120000	2661123200	50900	50900	50900	50900	13
501	20231124	115900	2660461500	50800	50800	50900	50800	55
502	20231124	115800	2657667100	50900	50800	50900	50800	65
503	20231124	115700	2654363600	50800	50900	50900	50800	122
504	20231124	115600	2648153900	50900	50800	50900	50800	57
505	20231124	115500	2645256700	50900	50800	50900	50800	65
506	20231124	115400	2641954300	50900	50900	50900	50900	73
507	20231124	115300	2638238600	50900	50800	50900	50800	14
508	20231124	115200	2637527100	50800	50900	50900	50800	14
509	20231124	115100	2636815000	50900	50900	50900	50800	31
510	20231124	115000	2635237200	50900	50900	50900	50900	23
511	20231124	114900	2634066500	50900	50800	50900	50800	38
512	20231124	114800	2632133000	50800	50700	50800	50700	35
513	20231124	114700	2630355400	50700	50800	50800	50700	51
514	20231124	114600	2627767800	50800	50900	50900	50800	32
515	20231124	114500	2626141900	50700	50800	50900	50700	174
516	20231124	114400	2617301000	50800	50900	50900	50800	40
517	20231124	114300	2615267600	50900	50800	50900	50800	43
518	20231124	114200	2613082900	50900	50800	50900	50800	30
519	20231124	114100	2611557600	50900	50900	50900	50900	5
520	20231124	114000	2611303100	50800	50800	50800	50700	34
521	20231124	113900	2609576000	50800	50900	50900	50800	607
522	20231124	113800	2578740100	50800	50800	50900	50800	37
523	20231124	113700	2576859000	50900	50900	50900	50900	7
524	20231124	113600	2576502700	50900	50900	50900	50800	117
525	20231124	113500	2570557400	50900	50900	51000	50900	351
526	20231124	113400	2552691400	50900	50900	50900	50900	4
527	20231124	113300	2552487800	50900	50800	50900	50800	36
528	20231124	113200	2550657100	50900	50900	50900	50900	5
529	20231124	113100	2550402600	50800	50800	50800	50700	137
530	20231124	113000	2543448000	50800	50800	50800	50800	55
531	20231124	112900	2540654000	50800	50800	50800	50700	42
532	20231124	112800	2538522300	50800	50800	50800	50700	13
533	20231124	112700	2537862500	50800	50800	50800	50700	87
534	20231124	112600	2533444100	50800	50700	50800	50700	26
535	20231124	112500	2532124600	50700	50700	50700	50700	1
536	20231124	112400	2532073900	50700	50800	50800	50700	61
537	20231124	112300	2528975600	50800	50800	50800	50700	196
538	20231124	112200	2519035300	50800	50800	50800	50700	32
539	20231124	112100	2517410100	50800	50700	50800	50700	32
540	20231124	112000	2515785500	50800	50800	50800	50800	22
541	20231124	111900	2514667900	50800	50900	50900	50800	507
542	20231124	111800	2488862500	50900	50900	50900	50900	171
543	20231124	111700	2480158600	50900	50700	50900	50700	129
544	20231124	111600	2473615000	50700	50800	50800	50700	95
545	20231124	111500	2468790900	50800	50800	50900	50800	158
546	20231124	111400	2460763000	50800	50800	50900	50800	51
547	20231124	111300	2458169100	50900	50900	50900	50700	938
548	20231124	111200	2410517400	50800	50900	50900	50800	28
549	20231124	111100	2409094700	50900	50900	50900	50800	63
550	20231124	111000	2405892000	50900	50900	50900	50800	146
551	20231124	110900	2398470600	50900	50900	50900	50900	20
552	20231124	110800	2397452600	50900	50900	50900	50900	32
553	20231124	110700	2395823800	50900	50900	50900	50900	7
554	20231124	110600	2395467500	51000	50900	51000	50800	62
555	20231124	110500	2392310800	50900	50900	50900	50900	45
556	20231124	110400	2390020300	50900	50800	50900	50800	497
557	20231124	110300	2364765300	50800	50800	50900	50800	47
558	20231124	110200	2362377300	50800	50800	51000	50800	60
559	20231124	110100	2359323000	50900	50900	50900	50900	497
560	20231124	110000	2334025700	50900	50900	50900	50900	87
561	20231124	105900	2329597400	50900	50900	50900	50900	6
562	20231124	105800	2329292000	50800	50800	50900	50800	504
563	20231124	105700	2303688600	50800	50900	51000	50800	37
564	20231124	105600	2301805700	50900	51000	51000	50900	84
565	20231124	105500	2297529000	50900	50800	50900	50800	30
566	20231124	105400	2296002100	50900	50800	50900	50800	330
567	20231124	105300	2279207100	50800	50900	50900	50800	396
568	20231124	105200	2259087800	50900	50900	50900	50900	228
569	20231124	105100	2247482600	50900	50900	51000	50900	108
570	20231124	105000	2241984700	50900	51000	51000	50900	61
571	20231124	104900	2238879700	50900	50900	51000	50900	705
572	20231124	104800	2202952500	50900	50900	51000	50900	107
573	20231124	104700	2197504100	50900	50900	50900	50900	82
574	20231124	104600	2193330300	51000	51000	51000	51000	5
575	20231124	104500	2193075300	50900	50900	50900	50900	5
576	20231124	104400	2192820800	50900	50900	51000	50900	54
577	20231124	104300	2190069200	50900	51000	51000	50900	92
578	20231124	104200	2185385400	50900	50900	50900	50900	0
579	20231124	104100	2185385400	50900	50900	50900	50900	20
580	20231124	104000	2184367400	50900	51000	51000	50900	181
581	20231124	103900	2175149300	51000	50900	51000	50900	80
582	20231124	103800	2171077200	50900	50900	51000	50900	359
583	20231124	103700	2152788300	50900	51000	51000	50900	251
584	20231124	103600	2140011400	50900	50900	51000	50900	206
585	20231124	103500	2129521000	51000	51000	51000	50900	239
586	20231124	103400	2117332100	51000	51000	51000	51000	47
587	20231124	103300	2114935100	50900	50900	50900	50900	20
588	20231124	103200	2113917100	50900	50900	51000	50900	235
589	20231124	103100	2101955300	51000	50900	51000	50900	3
590	20231124	103000	2101802400	50900	51000	51000	50900	32
591	20231124	102900	2100173400	51000	51000	51000	51000	244
592	20231124	102800	2087729400	51000	51000	51000	51000	67
593	20231124	102700	2084312400	51000	51000	51000	51000	132
594	20231124	102600	2077580400	51000	51000	51000	50900	146
595	20231124	102500	2070147000	51000	51000	51000	51000	61
596	20231124	102400	2067036000	51100	50900	51100	50900	107
597	20231124	102300	2061579500	50900	51000	51000	50900	356
598	20231124	102200	2043440000	51100	51100	51100	51000	23
599	20231124	102100	2042266700	51100	51000	51100	50900	1629
600	20231124	102000	1959204600	50900	51000	51000	50900	65
601	20231124	101900	1955893900	50900	51000	51000	50900	72
602	20231124	101800	1952225900	50900	51000	51000	50900	27
603	20231124	101700	1950849000	50900	50900	51000	50900	100
604	20231124	101600	1945757900	50900	50800	50900	50800	859
605	20231124	101500	1902087100	50800	50900	50900	50800	133
606	20231124	101400	1895328900	50900	50900	50900	50800	720
607	20231124	101300	1858750900	50800	50900	50900	50800	82
608	20231124	101200	1854584900	50900	50900	50900	50800	103
609	20231124	101100	1849350500	50900	51000	51000	50900	540
610	20231124	101000	1821863300	51000	51000	51000	51000	87
611	20231124	100900	1817426300	51000	51000	51000	51000	25
612	20231124	100800	1816151300	50900	51000	51000	50900	278
613	20231124	100700	1801976300	51000	51000	51000	51000	15
614	20231124	100600	1801211300	51000	51000	51000	51000	110
615	20231124	100500	1795601300	50900	51000	51000	50900	41
616	20231124	100400	1793512700	50900	50900	51000	50900	480
617	20231124	100300	1769079700	50900	51000	51000	50900	36
618	20231124	100200	1767246100	51000	51000	51000	51000	31
619	20231124	100100	1765665100	51000	51000	51000	51000	6
620	20231124	100000	1765359100	51000	51000	51000	50900	111
621	20231124	095900	1759698600	51000	50900	51000	50900	121
622	20231124	095800	1753534700	50900	50900	51000	50900	1184
623	20231124	095700	1693269000	50900	51000	51000	50900	205
624	20231124	095600	1682834300	50900	50900	51000	50900	94
625	20231124	095500	1678047500	51000	51000	51000	51000	647
626	20231124	095400	1645050500	51100	51100	51100	51100	59
627	20231124	095300	1642035600	51100	51000	51100	51000	151
628	20231124	095200	1634326800	51000	51000	51100	51000	261
629	20231124	095100	1621015700	51000	50900	51000	50900	69
630	20231124	095000	1617502700	50900	51000	51000	50900	183
631	20231124	094900	1608183600	51000	51000	51000	50900	312
632	20231124	094800	1592273000	51000	51100	51100	51000	150
633	20231124	094700	1584608200	51100	51000	51100	51000	24
634	20231124	094600	1583383900	51100	51100	51100	51100	145
635	20231124	094500	1575974400	51100	51100	51100	51100	31
636	20231124	094400	1574390300	51100	51100	51100	51100	10
637	20231124	094300	1573879300	51100	51000	51100	51000	51
638	20231124	094200	1571274400	51000	51100	51100	51000	43
639	20231124	094100	1569080700	51100	51100	51100	51100	306
640	20231124	094000	1553444100	51100	51000	51100	50900	901
641	20231124	093900	1507492900	50900	51000	51000	50900	51
642	20231124	093800	1504893500	51000	51000	51000	51000	125
643	20231124	093700	1498518500	51000	51000	51000	50900	43
644	20231124	093600	1496327200	51000	51000	51000	51000	16
645	20231124	093500	1495511200	51000	50900	51000	50900	163
646	20231124	093400	1487209200	50900	50900	50900	50900	229
647	20231124	093300	1475553100	50900	50900	50900	50800	135
648	20231124	093200	1468691800	50800	50900	50900	50800	161
649	20231124	093100	1460502200	50900	50800	50900	50800	22
650	20231124	093000	1459384200	50900	50700	50900	50700	449
651	20231124	092900	1436573000	50700	50800	50800	50700	402
652	20231124	092800	1416151800	50700	50800	50800	50700	43
653	20231124	092700	1413971500	50800	50600	50800	50600	728
654	20231124	092600	1377029900	50600	50600	50700	50600	196
655	20231124	092500	1367094900	50600	50600	50600	50500	840
656	20231124	092400	1324638000	50600	50700	50800	50600	1272
657	20231124	092300	1260156400	50700	50900	50900	50700	1677
658	20231124	092200	1174902900	51000	51000	51000	50900	242
659	20231124	092100	1162568700	51000	51000	51100	51000	1081
660	20231124	092000	1107437300	51000	51000	51100	51000	178
661	20231124	091900	1098358100	51000	51100	51100	51000	750
662	20231124	091800	1060087300	51100	51100	51200	51100	2220
663	20231124	091700	946563500	51200	51200	51200	51100	152
664	20231124	091600	938791300	51200	51100	51300	51000	1123
665	20231124	091500	881397000	51200	51200	51300	51100	1735
666	20231124	091400	792672400	51200	51200	51300	51100	348
667	20231124	091300	774850000	51200	51200	51300	51100	437
668	20231124	091200	752476200	51200	51300	51400	51200	487
669	20231124	091100	727536100	51300	51400	51400	51200	1021
670	20231124	091000	675172500	51300	51300	51400	51100	519
671	20231124	090900	648556900	51400	51400	51400	51100	2220
672	20231124	090800	534547600	51400	51100	51500	51100	3208
673	20231124	090700	369891500	51100	51200	51200	51000	1193
674	20231124	090600	308968100	51200	51100	51200	51000	1327
675	20231124	090500	241220100	51000	51000	51100	51000	568
676	20231124	090400	212249700	51000	51000	51100	50900	315
677	20231124	090300	196189200	51000	50900	51000	50800	622
678	20231124	090200	164506900	50900	51100	51100	50900	1019
679	20231124	090100	112554700	51200	51200	51300	51100	602
680	20231124	090000	81710900	51300	51000	51300	51000	1598