KissMeData/039030/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	192100	12164715300	159200	159200	159200	159200	2105
3	20231124	192000	12164715300	159200	159200	159200	159200	0
4	20231124	191900	12164715300	159200	159200	159200	159200	0
5	20231124	191800	12164715300	159200	159200	159200	159200	0
6	20231124	191700	12164715300	159200	159200	159200	159200	0
7	20231124	191600	12164715300	159200	159200	159200	159200	0
8	20231124	191500	12164715300	159200	159200	159200	159200	0
9	20231124	191400	12164715300	159200	159200	159200	159200	0
10	20231124	191300	12164715300	159200	159200	159200	159200	0
11	20231124	191200	12164715300	159200	159200	159200	159200	0
12	20231124	191100	12164715300	159200	159200	159200	159200	0
13	20231124	191000	12164715300	159200	159200	159200	159200	0
14	20231124	190900	12164715300	159200	159200	159200	159200	0
15	20231124	190800	12164715300	159200	159200	159200	159200	0
16	20231124	190700	12164715300	159200	159200	159200	159200	0
17	20231124	190600	12164715300	159200	159200	159200	159200	0
18	20231124	190500	12164715300	159200	159200	159200	159200	0
19	20231124	190400	12164715300	159200	159200	159200	159200	0
20	20231124	190300	12164715300	159200	159200	159200	159200	0
21	20231124	190200	12164715300	159200	159200	159200	159200	0
22	20231124	190100	12164715300	159200	159200	159200	159200	0
23	20231124	190000	12164715300	159200	159200	159200	159200	0
24	20231124	185900	12164715300	159200	159200	159200	159200	0
25	20231124	185800	12164715300	159200	159200	159200	159200	0
26	20231124	185700	12164715300	159200	159200	159200	159200	0
27	20231124	185600	12164715300	159200	159200	159200	159200	0
28	20231124	185500	12164715300	159200	159200	159200	159200	0
29	20231124	185400	12164715300	159200	159200	159200	159200	0
30	20231124	185300	12164715300	159200	159200	159200	159200	0
31	20231124	185200	12164715300	159200	159200	159200	159200	0
32	20231124	185100	12164715300	159200	159200	159200	159200	2105
33	20231124	185000	12164715300	159200	159200	159200	159200	0
34	20231124	184900	12164715300	159200	159200	159200	159200	0
35	20231124	184800	12164715300	159200	159200	159200	159200	0
36	20231124	184700	12164715300	159200	159200	159200	159200	0
37	20231124	184600	12164715300	159200	159200	159200	159200	0
38	20231124	184500	12164715300	159200	159200	159200	159200	0
39	20231124	184400	12164715300	159200	159200	159200	159200	0
40	20231124	184300	12164715300	159200	159200	159200	159200	0
41	20231124	184200	12164715300	159200	159200	159200	159200	0
42	20231124	184100	12164715300	159200	159200	159200	159200	0
43	20231124	184000	12164715300	159200	159200	159200	159200	0
44	20231124	183900	12164715300	159200	159200	159200	159200	0
45	20231124	183800	12164715300	159200	159200	159200	159200	0
46	20231124	183700	12164715300	159200	159200	159200	159200	0
47	20231124	183600	12164715300	159200	159200	159200	159200	0
48	20231124	183500	12164715300	159200	159200	159200	159200	0
49	20231124	183400	12164715300	159200	159200	159200	159200	0
50	20231124	183300	12164715300	159200	159200	159200	159200	0
51	20231124	183200	12164715300	159200	159200	159200	159200	0
52	20231124	183100	12164715300	159200	159200	159200	159200	0
53	20231124	183000	12164715300	159200	159200	159200	159200	0
54	20231124	182900	12164715300	159200	159200	159200	159200	0
55	20231124	182800	12164715300	159200	159200	159200	159200	0
56	20231124	182700	12164715300	159200	159200	159200	159200	0
57	20231124	182600	12164715300	159200	159200	159200	159200	0
58	20231124	182500	12164715300	159200	159200	159200	159200	0
59	20231124	182400	12164715300	159200	159200	159200	159200	0
60	20231124	182300	12164715300	159200	159200	159200	159200	0
61	20231124	182200	12164715300	159200	159200	159200	159200	0
62	20231124	182100	12164715300	159200	159200	159200	159200	2105
63	20231124	182000	12164715300	159200	159200	159200	159200	0
64	20231124	181900	12164715300	159200	159200	159200	159200	0
65	20231124	181800	12164715300	159200	159200	159200	159200	0
66	20231124	181700	12164715300	159200	159200	159200	159200	0
67	20231124	181600	12164715300	159200	159200	159200	159200	0
68	20231124	181500	12164715300	159200	159200	159200	159200	0
69	20231124	181400	12164715300	159200	159200	159200	159200	0
70	20231124	181300	12164715300	159200	159200	159200	159200	0
71	20231124	181200	12164715300	159200	159200	159200	159200	0
72	20231124	181100	12164715300	159200	159200	159200	159200	0
73	20231124	181000	12164715300	159200	159200	159200	159200	0
74	20231124	180900	12164715300	159200	159200	159200	159200	0
75	20231124	180800	12164715300	159200	159200	159200	159200	0
76	20231124	180700	12164715300	159200	159200	159200	159200	0
77	20231124	180600	12164715300	159200	159200	159200	159200	0
78	20231124	180500	12164715300	159200	159200	159200	159200	0
79	20231124	180400	12164715300	159200	159200	159200	159200	0
80	20231124	180300	12164715300	159200	159200	159200	159200	0
81	20231124	180200	12164715300	159200	159200	159200	159200	0
82	20231124	180100	12164715300	159200	159200	159200	159200	0
83	20231124	180000	12164715300	159200	159200	159200	159200	0
84	20231124	175900	12164715300	159200	159200	159200	159200	0
85	20231124	175800	12164715300	159200	159200	159200	159200	0
86	20231124	175700	12164715300	159200	159200	159200	159200	0
87	20231124	175600	12164715300	159200	159200	159200	159200	0
88	20231124	175500	12164715300	159200	159200	159200	159200	0
89	20231124	175400	12164715300	159200	159200	159200	159200	0
90	20231124	175300	12164715300	159200	159200	159200	159200	0
91	20231124	175200	12164715300	159200	159200	159200	159200	0
92	20231124	175100	12164715300	159200	159200	159200	159200	2105
93	20231124	175000	12164715300	159200	159200	159200	159200	0
94	20231124	174900	12164715300	159200	159200	159200	159200	0
95	20231124	174800	12164715300	159200	159200	159200	159200	0
96	20231124	174700	12164715300	159200	159200	159200	159200	0
97	20231124	174600	12164715300	159200	159200	159200	159200	0
98	20231124	174500	12164715300	159200	159200	159200	159200	0
99	20231124	174400	12164715300	159200	159200	159200	159200	0
100	20231124	174300	12164715300	159200	159200	159200	159200	0
101	20231124	174200	12164715300	159200	159200	159200	159200	0
102	20231124	174100	12164715300	159200	159200	159200	159200	0
103	20231124	174000	12164715300	159200	159200	159200	159200	0
104	20231124	173900	12164715300	159200	159200	159200	159200	0
105	20231124	173800	12164715300	159200	159200	159200	159200	0
106	20231124	173700	12164715300	159200	159200	159200	159200	0
107	20231124	173600	12164715300	159200	159200	159200	159200	0
108	20231124	173500	12164715300	159200	159200	159200	159200	0
109	20231124	173400	12164715300	159200	159200	159200	159200	0
110	20231124	173300	12164715300	159200	159200	159200	159200	0
111	20231124	173200	12164715300	159200	159200	159200	159200	0
112	20231124	173100	12164715300	159200	159200	159200	159200	0
113	20231124	173000	12164715300	159200	159200	159200	159200	0
114	20231124	172900	12164715300	159200	159200	159200	159200	0
115	20231124	172800	12164715300	159200	159200	159200	159200	0
116	20231124	172700	12164715300	159200	159200	159200	159200	0
117	20231124	172600	12164715300	159200	159200	159200	159200	0
118	20231124	172500	12164715300	159200	159200	159200	159200	0
119	20231124	172400	12164715300	159200	159200	159200	159200	0
120	20231124	172300	12164715300	159200	159200	159200	159200	0
121	20231124	172200	12164715300	159200	159200	159200	159200	0
122	20231124	172100	12164715300	159200	159200	159200	159200	2105
123	20231124	172000	12164715300	159200	159200	159200	159200	0
124	20231124	171900	12164715300	159200	159200	159200	159200	0
125	20231124	171800	12164715300	159200	159200	159200	159200	0
126	20231124	171700	12164715300	159200	159200	159200	159200	0
127	20231124	171600	12164715300	159200	159200	159200	159200	0
128	20231124	171500	12164715300	159200	159200	159200	159200	0
129	20231124	171400	12164715300	159200	159200	159200	159200	0
130	20231124	171300	12164715300	159200	159200	159200	159200	0
131	20231124	171200	12164715300	159200	159200	159200	159200	0
132	20231124	171100	12164715300	159200	159200	159200	159200	0
133	20231124	171000	12164715300	159200	159200	159200	159200	0
134	20231124	170900	12164715300	159200	159200	159200	159200	0
135	20231124	170800	12164715300	159200	159200	159200	159200	0
136	20231124	170700	12164715300	159200	159200	159200	159200	0
137	20231124	170600	12164715300	159200	159200	159200	159200	0
138	20231124	170500	12164715300	159200	159200	159200	159200	0
139	20231124	170400	12164715300	159200	159200	159200	159200	0
140	20231124	170300	12164715300	159200	159200	159200	159200	0
141	20231124	170200	12164715300	159200	159200	159200	159200	0
142	20231124	170100	12164715300	159200	159200	159200	159200	0
143	20231124	170000	12164715300	159200	159200	159200	159200	0
144	20231124	165900	12164715300	159200	159200	159200	159200	0
145	20231124	165800	12164715300	159200	159200	159200	159200	0
146	20231124	165700	12164715300	159200	159200	159200	159200	0
147	20231124	165600	12164715300	159200	159200	159200	159200	0
148	20231124	165500	12164715300	159200	159200	159200	159200	0
149	20231124	165400	12164715300	159200	159200	159200	159200	0
150	20231124	165300	12164715300	159200	159200	159200	159200	0
151	20231124	165200	12164715300	159200	159200	159200	159200	0
152	20231124	165100	12164715300	159200	159200	159200	159200	2105
153	20231124	165000	12164715300	159200	159200	159200	159200	0
154	20231124	164900	12164715300	159200	159200	159200	159200	0
155	20231124	164800	12164715300	159200	159200	159200	159200	0
156	20231124	164700	12164715300	159200	159200	159200	159200	0
157	20231124	164600	12164715300	159200	159200	159200	159200	0
158	20231124	164500	12164715300	159200	159200	159200	159200	0
159	20231124	164400	12164715300	159200	159200	159200	159200	0
160	20231124	164300	12164715300	159200	159200	159200	159200	0
161	20231124	164200	12164715300	159200	159200	159200	159200	0
162	20231124	164100	12164715300	159200	159200	159200	159200	0
163	20231124	164000	12164715300	159200	159200	159200	159200	0
164	20231124	163900	12164715300	159200	159200	159200	159200	0
165	20231124	163800	12164715300	159200	159200	159200	159200	0
166	20231124	163700	12164715300	159200	159200	159200	159200	0
167	20231124	163600	12164715300	159200	159200	159200	159200	0
168	20231124	163500	12164715300	159200	159200	159200	159200	0
169	20231124	163400	12164715300	159200	159200	159200	159200	0
170	20231124	163300	12164715300	159200	159200	159200	159200	0
171	20231124	163200	12164715300	159200	159200	159200	159200	0
172	20231124	163100	12164715300	159200	159200	159200	159200	0
173	20231124	163000	12164715300	159200	159200	159200	159200	0
174	20231124	162900	12164715300	159200	159200	159200	159200	0
175	20231124	162800	12164715300	159200	159200	159200	159200	0
176	20231124	162700	12164715300	159200	159200	159200	159200	0
177	20231124	162600	12164715300	159200	159200	159200	159200	0
178	20231124	162500	12164715300	159200	159200	159200	159200	0
179	20231124	162400	12164715300	159200	159200	159200	159200	0
180	20231124	162300	12164715300	159200	159200	159200	159200	0
181	20231124	162200	12164715300	159200	159200	159200	159200	0
182	20231124	162100	12164715300	159200	159200	159200	159200	2105
183	20231124	162000	12164715300	159200	159200	159200	159200	0
184	20231124	161900	12164715300	159200	159200	159200	159200	0
185	20231124	161800	12164715300	159200	159200	159200	159200	0
186	20231124	161700	12164715300	159200	159200	159200	159200	0
187	20231124	161600	12164715300	159200	159200	159200	159200	0
188	20231124	161500	12164715300	159200	159200	159200	159200	0
189	20231124	161400	12164715300	159200	159200	159200	159200	0
190	20231124	161300	12164715300	159200	159200	159200	159200	0
191	20231124	161200	12164715300	159200	159200	159200	159200	0
192	20231124	161100	12164715300	159200	159200	159200	159200	0
193	20231124	161000	12164715300	159200	159200	159200	159200	0
194	20231124	160900	12164715300	159200	159200	159200	159200	0
195	20231124	160800	12164715300	159200	159200	159200	159200	0
196	20231124	160700	12164715300	159200	159200	159200	159200	0
197	20231124	160600	12164715300	159200	159200	159200	159200	0
198	20231124	160500	12164715300	159200	159200	159200	159200	0
199	20231124	160400	12164715300	159200	159200	159200	159200	0
200	20231124	160300	12164715300	159200	159200	159200	159200	0
201	20231124	160200	12164715300	159200	159200	159200	159200	0
202	20231124	160100	12164715300	159200	159200	159200	159200	0
203	20231124	160000	12164715300	159200	159200	159200	159200	0
204	20231124	155900	12164715300	159200	159200	159200	159200	0
205	20231124	155800	12164715300	159200	159200	159200	159200	0
206	20231124	155700	12164715300	159200	159200	159200	159200	0
207	20231124	155600	12164715300	159200	159200	159200	159200	0
208	20231124	155500	12164715300	159200	159200	159200	159200	0
209	20231124	155400	12164715300	159200	159200	159200	159200	0
210	20231124	155300	12164715300	159200	159200	159200	159200	0
211	20231124	155200	12164715300	159200	159200	159200	159200	0
212	20231124	155100	12164715300	159200	159200	159200	159200	2105
213	20231124	155000	12164715300	159200	159200	159200	159200	0
214	20231124	154900	12164715300	159200	159200	159200	159200	0
215	20231124	154800	12164715300	159200	159200	159200	159200	0
216	20231124	154700	12164715300	159200	159200	159200	159200	0
217	20231124	154600	12164715300	159200	159200	159200	159200	0
218	20231124	154500	12164715300	159200	159200	159200	159200	0
219	20231124	154400	12164715300	159200	159200	159200	159200	0
220	20231124	154300	12164715300	159200	159200	159200	159200	0
221	20231124	154200	12164715300	159200	159200	159200	159200	0
222	20231124	154100	12164715300	159200	159200	159200	159200	0
223	20231124	154000	12164715300	159200	159200	159200	159200	0
224	20231124	153900	12164715300	159200	159200	159200	159200	0
225	20231124	153800	12164715300	159200	159200	159200	159200	0
226	20231124	153700	12164715300	159200	159200	159200	159200	0
227	20231124	153600	12164715300	159200	159200	159200	159200	0
228	20231124	153500	12164715300	159200	159200	159200	159200	0
229	20231124	153400	12164715300	159200	159200	159200	159200	0
230	20231124	153300	12164715300	159200	159200	159200	159200	0
231	20231124	153200	12164715300	159200	159200	159200	159200	0
232	20231124	153100	12164715300	159200	159200	159200	159200	0
233	20231124	153000	12164715300	159200	159200	159200	159200	2105
234	20231124	152900	11829599300	159100	159100	159100	159100	0
235	20231124	152800	11829599300	159100	159100	159100	159100	0
236	20231124	152700	11829599300	159100	159100	159100	159100	0
237	20231124	152600	11829599300	159100	159100	159100	159100	0
238	20231124	152500	11829599300	159100	159100	159100	159100	0
239	20231124	152400	11829599300	159100	159100	159100	159100	0
240	20231124	152300	11829599300	159100	159100	159100	159100	0
241	20231124	152200	11829599300	159100	159100	159100	159100	0
242	20231124	152100	11829599300	159100	159100	159100	159100	0
243	20231124	152000	11829599300	159100	159100	159100	159100	0
244	20231124	151900	11829599300	159100	159100	159200	159100	462
245	20231124	151800	11756066100	159200	159300	159300	159100	283
246	20231124	151700	11711018500	159200	159300	159300	159200	160
247	20231124	151600	11685542100	159300	159200	159300	159200	178
248	20231124	151500	11657186800	159200	159200	159300	159200	235
249	20231124	151400	11619764700	159300	159300	159300	159200	248
250	20231124	151300	11580271400	159200	159200	159300	159200	267
251	20231124	151200	11537754900	159200	159100	159200	159100	305
252	20231124	151100	11489200100	159100	159200	159200	159100	238
253	20231124	151000	11451320600	159200	159300	159400	159200	184
254	20231124	150900	11422010200	159300	159300	159300	159200	249
255	20231124	150800	11382350000	159300	159300	159300	159200	53
256	20231124	150700	11373907700	159300	159300	159300	159200	185
257	20231124	150600	11344441300	159300	159300	159300	159200	146
258	20231124	150500	11321191500	159200	159200	159300	159100	308
259	20231124	150400	11272156100	159200	159100	159200	159000	68
260	20231124	150300	11261334200	159100	159100	159100	159000	89
261	20231124	150200	11247176200	159100	158900	159100	158900	171
262	20231124	150100	11219994400	159000	159000	159000	158900	71
263	20231124	150000	11208706000	159000	159200	159200	158900	225
264	20231124	145900	11172929400	159100	159200	159200	159000	52
265	20231124	145800	11164652700	159200	159200	159200	159000	427
266	20231124	145700	11096712700	159200	159300	159300	159200	205
267	20231124	145600	11064075000	159300	159300	159300	159100	88
268	20231124	145500	11050069500	159300	159000	159300	159000	163
269	20231124	145400	11024143000	158900	159000	159200	158900	833
270	20231124	145300	10891746900	159000	159200	159300	159000	935
271	20231124	145200	10743029600	159200	159300	159300	159200	604
272	20231124	145100	10646871700	159300	159400	159400	159200	208
273	20231124	145000	10613740400	159300	159400	159500	159300	51
274	20231124	144900	10605612000	159400	159500	159500	159400	145
275	20231124	144800	10582494700	159500	159300	159500	159200	373
276	20231124	144700	10523052700	159300	159300	159300	159200	31
277	20231124	144600	10518116000	159300	159200	159300	159200	41
278	20231124	144500	10511587000	159300	159400	159400	159200	110
279	20231124	144400	10494063600	159400	159200	159400	159200	235
280	20231124	144300	10456638100	159300	159400	159400	159200	79
281	20231124	144200	10444052600	159400	159300	159400	159300	52
282	20231124	144100	10435767700	159400	159400	159400	159200	57
283	20231124	144000	10426685800	159300	159400	159400	159300	398
284	20231124	143900	10363255600	159300	159300	159400	159300	155
285	20231124	143800	10338562800	159300	159400	159400	159300	440
286	20231124	143700	10268469100	159400	159400	159500	159300	168
287	20231124	143600	10241690600	159400	159600	159600	159400	393
288	20231124	143500	10179029100	159500	159700	159700	159500	57
289	20231124	143400	10169931200	159700	159600	159700	159500	482
290	20231124	143300	10093023400	159600	159500	159600	159500	92
291	20231124	143200	10078347500	159500	159600	159600	159500	117
292	20231124	143100	10059683700	159500	159600	159600	159500	52
293	20231124	143000	10051388200	159500	159500	159600	159500	98
294	20231124	142900	10035756200	159400	159500	159600	159400	78
295	20231124	142800	10023315300	159400	159600	159600	159400	366
296	20231124	142700	9964956900	159500	159600	159600	159500	70
297	20231124	142600	9953786800	159600	159500	159600	159500	570
298	20231124	142500	9862870600	159500	159800	159800	159500	364
299	20231124	142400	9804771100	159800	159600	159800	159600	177
300	20231124	142300	9776504800	159700	159700	159700	159600	46
301	20231124	142200	9769159900	159700	159700	159700	159600	35
302	20231124	142100	9763571700	159700	159700	159700	159600	132
303	20231124	142000	9742502500	159600	159700	159700	159600	55
304	20231124	141900	9733722100	159700	159700	159700	159600	252
305	20231124	141800	9693499000	159700	159700	159700	159600	105
306	20231124	141700	9676730900	159700	159700	159700	159500	174
307	20231124	141600	9648959300	159700	159600	159700	159500	158
308	20231124	141500	9623741800	159600	159600	159600	159500	85
309	20231124	141400	9610181800	159600	159500	159600	159500	42
310	20231124	141300	9603480500	159600	159600	159600	159500	28
311	20231124	141200	9599012900	159500	159600	159600	159500	56
312	20231124	141100	9590075900	159600	159600	159600	159500	28
313	20231124	141000	9585608000	159600	159600	159600	159500	111
314	20231124	140900	9567893300	159600	159600	159600	159500	35
315	20231124	140800	9562308800	159500	159600	159700	159500	63
316	20231124	140700	9552254000	159500	159600	159600	159500	232
317	20231124	140600	9515227600	159600	159600	159600	159500	22
318	20231124	140500	9511717000	159600	159500	159600	159500	116
319	20231124	140400	9493211300	159600	159600	159600	159500	65
320	20231124	140300	9482841500	159500	159600	159600	159500	40
321	20231124	140200	9476459000	159600	159600	159600	159500	72
322	20231124	140100	9464968800	159600	159500	159600	159500	27
323	20231124	140000	9460660800	159600	159600	159600	159500	49
324	20231124	135900	9452840800	159600	159600	159600	159500	66
325	20231124	135800	9442308300	159500	159600	159600	159500	161
326	20231124	135700	9416624300	159600	159600	159600	159500	30
327	20231124	135600	9411837600	159600	159600	159600	159500	50
328	20231124	135500	9403860100	159600	159400	159600	159400	96
329	20231124	135400	9388548600	159500	159400	159500	159400	39
330	20231124	135300	9382330200	159500	159400	159500	159300	64
331	20231124	135200	9372127400	159400	159500	159500	159400	215
332	20231124	135100	9337854100	159500	159500	159500	159400	49
333	20231124	135000	9330040400	159500	159500	159500	159400	35
334	20231124	134900	9324458800	159500	159500	159500	159400	79
335	20231124	134800	9311862500	159500	159400	159500	159400	25
336	20231124	134700	9307875600	159400	159500	159500	159400	293
337	20231124	134600	9261144200	159400	159500	159600	159400	23
338	20231124	134500	9257475800	159400	159400	159500	159400	69
339	20231124	134400	9246476200	159500	159600	159600	159400	61
340	20231124	134300	9236744000	159600	159400	159600	159400	103
341	20231124	134200	9220313600	159400	159400	159500	159400	31
342	20231124	134100	9215369700	159400	159500	159500	159400	86
343	20231124	134000	9201658400	159500	159500	159500	159400	24
344	20231124	133900	9197831300	159400	159400	159400	159300	44
345	20231124	133800	9190818700	159400	159400	159400	159300	31
346	20231124	133700	9185878100	159400	159300	159400	159300	47
347	20231124	133600	9178388100	159400	159300	159400	159300	122
348	20231124	133500	9158950700	159300	159400	159400	159300	62
349	20231124	133400	9149071900	159400	159400	159400	159300	46
350	20231124	133300	9141741900	159400	159400	159400	159300	138
351	20231124	133200	9119751400	159400	159400	159400	159300	124
352	20231124	133100	9099997400	159400	159500	159500	159300	27
353	20231124	133000	9095694500	159500	159400	159500	159400	39
354	20231124	132900	9089476100	159400	159400	159500	159400	13
355	20231124	132800	9087403100	159400	159500	159500	159300	214
356	20231124	132700	9053295900	159500	159600	159600	159400	159
357	20231124	132600	9027934700	159600	159600	159600	159500	60
358	20231124	132500	9018359500	159500	159500	159500	159400	148
359	20231124	132400	8994757400	159500	159500	159500	159500	26
360	20231124	132300	8990610400	159500	159500	159500	159400	30
361	20231124	132200	8985826100	159500	159500	159500	159400	31
362	20231124	132100	8980882500	159500	159500	159500	159400	21
363	20231124	132000	8977533600	159500	159500	159500	159400	45
364	20231124	131900	8970356700	159500	159500	159500	159400	40
365	20231124	131800	8963977900	159500	159500	159500	159400	52
366	20231124	131700	8955687600	159500	159500	159500	159300	91
367	20231124	131600	8941184400	159500	159400	159500	159300	146
368	20231124	131500	8917919100	159400	159400	159400	159300	81
369	20231124	131400	8905013700	159400	159400	159400	159300	10
370	20231124	131300	8903419800	159400	159400	159500	159300	171
371	20231124	131200	8876165100	159400	159500	159500	159100	397
372	20231124	131100	8812945500	159500	159500	159600	159200	150
373	20231124	131000	8789047000	159500	159500	159600	159300	98
374	20231124	130900	8773418300	159500	159600	159600	159300	269
375	20231124	130800	8730523100	159600	159700	159700	159600	159
376	20231124	130700	8705144400	159700	159700	159700	159700	22
377	20231124	130600	8701631000	159700	159600	159700	159500	39
378	20231124	130500	8695408100	159600	159500	159600	159400	130
379	20231124	130400	8674680900	159500	159500	159600	159300	233
380	20231124	130300	8637542200	159600	159400	159600	159400	68
381	20231124	130200	8626695500	159500	159700	159700	159400	256
382	20231124	130100	8585850500	159700	159800	159800	159500	119
383	20231124	130000	8566867100	159800	159800	159800	159500	361
384	20231124	125900	8509247700	159900	159700	159900	159700	18
385	20231124	125800	8506371200	159800	159800	159900	159600	230
386	20231124	125700	8469638400	159900	159900	159900	159800	21
387	20231124	125600	8466281000	159800	160000	160000	159800	82
388	20231124	125500	8453168300	160000	160000	160200	160000	58
389	20231124	125400	8443887500	160200	160200	160200	160000	285
390	20231124	125300	8398270000	160300	160300	160400	160100	82
391	20231124	125200	8385133400	160400	160500	160500	160100	205
392	20231124	125100	8352267400	160500	160500	160500	160400	19
393	20231124	125000	8349218100	160500	160600	160600	160500	20
394	20231124	124900	8346008000	160600	160500	160600	160500	235
395	20231124	124800	8308289100	160500	160500	160500	160400	84
396	20231124	124700	8294814900	160500	160500	160500	160500	31
397	20231124	124600	8289839400	160500	160300	160500	160200	208
398	20231124	124500	8256485600	160300	160300	160300	160200	28
399	20231124	124400	8251997300	160300	160300	160300	160200	25
400	20231124	124300	8247989900	160300	160200	160400	160100	152
401	20231124	124200	8223634700	160100	160300	160300	160100	376
402	20231124	124100	8163403600	160300	160400	160400	160200	139
403	20231124	124000	8141118300	160400	160400	160400	160300	60
404	20231124	123900	8131498800	160400	160300	160500	160300	204
405	20231124	123800	8098775800	160400	160500	160500	160400	42
406	20231124	123700	8092038600	160500	160400	160500	160400	108
407	20231124	123600	8074714800	160400	160300	160400	160200	112
408	20231124	123500	8056756800	160200	160300	160300	160200	48
409	20231124	123400	8049062600	160300	160300	160300	160200	261
410	20231124	123300	8007225000	160300	160200	160300	160100	221
411	20231124	123200	7971822300	160200	160200	160200	160100	58
412	20231124	123100	7962531400	160200	160200	160200	160100	56
413	20231124	123000	7953561000	160200	160000	160200	160000	279
414	20231124	122900	7908907000	160000	159900	160000	159800	113
415	20231124	122800	7890838200	159900	159900	159900	159900	43
416	20231124	122700	7883962500	159900	159700	159900	159700	115
417	20231124	122600	7865586900	159800	159800	159800	159800	12
418	20231124	122500	7863669300	159800	159800	159800	159700	13
419	20231124	122400	7861592000	159700	159800	159900	159700	27
420	20231124	122300	7857277300	159900	159800	159900	159700	141
421	20231124	122200	7834746800	159900	159900	159900	159800	19
422	20231124	122100	7831709300	159900	159900	159900	159600	14
423	20231124	122000	7829471300	159900	159700	159900	159600	135
424	20231124	121900	7807909500	159700	159600	159700	159600	39
425	20231124	121800	7801684300	159600	159600	159600	159600	23
426	20231124	121700	7798013500	159500	159700	159700	159500	17
427	20231124	121600	7795300800	159700	159500	159700	159400	274
428	20231124	121500	7751585500	159400	159400	159500	159400	14
429	20231124	121400	7749353400	159500	159500	159500	159500	11
430	20231124	121300	7747598900	159500	159500	159500	159400	25
431	20231124	121200	7743612600	159500	159500	159500	159400	12
432	20231124	121100	7741698700	159500	159500	159500	159500	18
433	20231124	121000	7738827700	159500	159500	159500	159500	5
434	20231124	120900	7738030200	159500	159500	159600	159400	93
435	20231124	120800	7723201000	159600	159600	159600	159500	20
436	20231124	120700	7720009100	159600	159600	159600	159600	4
437	20231124	120600	7719370700	159600	159600	159600	159600	17
438	20231124	120500	7716657500	159500	159700	159700	159500	45
439	20231124	120400	7709474900	159700	159700	159700	159700	19
440	20231124	120300	7706440600	159700	159700	159700	159600	13
441	20231124	120200	7704364700	159700	159600	159700	159500	65
442	20231124	120100	7693991200	159700	159600	159700	159600	10
443	20231124	120000	7692395100	159500	159600	159600	159500	15
444	20231124	115900	7690001600	159600	159600	159700	159600	75
445	20231124	115800	7678028900	159600	159600	159600	159600	15
446	20231124	115700	7675634900	159600	159600	159600	159600	34
447	20231124	115600	7670208500	159600	159600	159600	159600	25
448	20231124	115500	7666218500	159400	159500	159700	159400	109
449	20231124	115400	7648836900	159600	159600	159600	159600	1
450	20231124	115300	7648677300	159500	159600	159600	159500	48
451	20231124	115200	7641017400	159600	159600	159600	159600	37
452	20231124	115100	7635112200	159500	159600	159600	159500	18
453	20231124	115000	7632239800	159600	159400	159600	159200	61
454	20231124	114900	7622515200	159400	159300	159400	159300	19
455	20231124	114800	7619486800	159400	159300	159400	159300	72
456	20231124	114700	7608011800	159200	159300	159300	159200	110
457	20231124	114600	7590499400	159300	159300	159300	159300	52
458	20231124	114500	7582215800	159300	159400	159400	159300	3
459	20231124	114400	7581737800	159300	159400	159400	159300	26
460	20231124	114300	7577595700	159400	159400	159400	159400	6
461	20231124	114200	7576639300	159400	159300	159400	159300	37
462	20231124	114100	7570744900	159300	159300	159300	159300	1
463	20231124	114000	7570585600	159400	159300	159400	159300	27
464	20231124	113900	7566283900	159300	159300	159400	159300	38
465	20231124	113800	7560230300	159400	159300	159400	159300	61
466	20231124	113700	7550512000	159300	159400	159400	159300	17
467	20231124	113600	7547803500	159400	159200	159400	159200	16
468	20231124	113500	7545254700	159200	159400	159400	159200	32
469	20231124	113400	7540158400	159300	159300	159300	159300	17
470	20231124	113300	7537450300	159300	159300	159300	159300	11
471	20231124	113200	7535698000	159200	159300	159400	159200	5
472	20231124	113100	7534901300	159300	159300	159300	159300	14
473	20231124	113000	7532671100	159300	159300	159400	159300	5
474	20231124	112900	7531874300	159300	159300	159300	159300	56
475	20231124	112800	7522953500	159300	159400	159400	159300	8
476	20231124	112700	7521678700	159300	159300	159400	159300	41
477	20231124	112600	7515145600	159300	159300	159300	159300	10
478	20231124	112500	7513552600	159300	159200	159400	159200	164
479	20231124	112400	7487437800	159200	159100	159200	159100	220
480	20231124	112300	7452430200	159100	159100	159100	159100	173
481	20231124	112200	7424905900	159200	159200	159200	159100	7
482	20231124	112100	7423791700	159200	159400	159500	159200	86
483	20231124	112000	7410087500	159500	159500	159500	159300	66
484	20231124	111900	7399570300	159300	159100	159300	159100	144
485	20231124	111800	7376642800	159100	159100	159200	159100	140
486	20231124	111700	7354365500	159100	159100	159100	159100	10
487	20231124	111600	7352774500	159100	159100	159100	159100	2
488	20231124	111500	7352456300	159100	159000	159100	158900	72
489	20231124	111400	7341012600	159000	158900	159000	158900	20
490	20231124	111300	7337834300	158900	158900	158900	158900	57
491	20231124	111200	7328777000	158800	158800	158900	158700	101
492	20231124	111100	7312744200	158800	158700	158800	158700	154
493	20231124	111000	7288298900	158800	158700	158800	158600	172
494	20231124	110900	7261009000	158700	158700	158800	158600	107
495	20231124	110800	7244032700	158700	158700	158700	158600	84
496	20231124	110700	7230708000	158600	158800	158800	158600	1152
497	20231124	110600	7047878500	158800	158900	158900	158800	219
498	20231124	110500	7013099800	158800	158900	158900	158800	155
499	20231124	110400	6988480800	158900	159000	159000	158900	150
500	20231124	110300	6964643600	158900	158900	159000	158900	122
501	20231124	110200	6945257500	158900	159000	159000	158900	122
502	20231124	110100	6925870800	158900	159100	159100	158900	117
503	20231124	110000	6907277000	159000	159200	159200	159000	620
504	20231124	105900	6808681100	159100	159100	159200	159100	105
505	20231124	105800	6791973600	159200	159200	159200	159100	69
506	20231124	105700	6780995200	159100	159200	159200	159100	65
507	20231124	105600	6770653500	159200	159100	159300	159100	234
508	20231124	105500	6733414200	159100	159100	159200	159100	132
509	20231124	105400	6712412600	159200	159300	159300	159200	181
510	20231124	105300	6683591400	159200	159400	159400	159200	116
511	20231124	105200	6665112200	159500	159500	159600	159500	162
512	20231124	105100	6639272300	159500	159500	159600	159500	206
513	20231124	105000	6606413900	159500	159600	159600	159500	143
514	20231124	104900	6583597600	159600	159600	159600	159500	19
515	20231124	104800	6580565700	159600	159800	159900	159500	921
516	20231124	104700	6433451600	159900	160000	160000	159800	23
517	20231124	104600	6429773500	160000	159800	160000	159800	21
518	20231124	104500	6426415400	159900	159900	159900	159800	47
519	20231124	104400	6418901500	159900	160100	160100	159900	88
520	20231124	104300	6404822300	160200	160100	160200	160100	42
521	20231124	104200	6398097400	160100	160100	160200	160000	123
522	20231124	104100	6378402700	160100	160000	160300	160000	97
523	20231124	104000	6362870700	160000	160300	160500	160000	223
524	20231124	103900	6327125800	160300	160300	160300	160100	25
525	20231124	103800	6323118700	160200	159900	160500	159900	964
526	20231124	103700	6168686200	159900	159900	159900	159800	11
527	20231124	103600	6166927400	159800	159800	159900	159800	10
528	20231124	103500	6165329000	159900	159900	159900	159800	23
529	20231124	103400	6161651600	159900	159900	159900	159800	13
530	20231124	103300	6159573400	159800	159900	159900	159800	13
531	20231124	103200	6157494900	159800	159800	159900	159800	35
532	20231124	103100	6151898900	159800	159900	159900	159700	34
533	20231124	103000	6146465500	159700	159800	159900	159700	5
534	20231124	102900	6145666300	159900	159800	159900	159700	102
535	20231124	102800	6129358600	159800	159600	159800	159500	150
536	20231124	102700	6105408600	159500	159500	159600	159300	397
537	20231124	102600	6042136200	159600	159400	159600	159400	179
538	20231124	102500	6013589700	159400	159500	159700	159400	121
539	20231124	102400	5994284500	159500	159400	159500	159300	26
540	20231124	102300	5990140100	159300	159100	159300	159100	267
541	20231124	102200	5947632500	159200	159200	159200	159100	121
542	20231124	102100	5928370900	159100	159200	159200	159100	43
543	20231124	102000	5921527800	159200	159200	159200	159100	77
544	20231124	101900	5909274400	159200	159100	159200	159100	99
545	20231124	101800	5893515300	159100	159200	159200	159100	87
546	20231124	101700	5879671600	159200	159100	159200	159100	22
547	20231124	101600	5876170800	159100	159100	159200	159100	76
548	20231124	101500	5864079000	159100	159000	159100	159000	141
549	20231124	101400	5841649900	159000	158900	159000	158900	13
550	20231124	101300	5839583900	158900	158800	158900	158800	52
551	20231124	101200	5831323000	158700	158800	158900	158700	123
552	20231124	101100	5811790100	158700	158800	158800	158600	238
553	20231124	101000	5774018000	158800	158900	158900	158800	14
554	20231124	100900	5771794100	158900	158800	158900	158700	131
555	20231124	100800	5750991300	158800	159100	159100	158800	342
556	20231124	100700	5696636100	159000	159300	159300	159000	183
557	20231124	100600	5667512900	159200	159300	159300	159200	60
558	20231124	100500	5657957800	159300	159200	159300	159200	56
559	20231124	100400	5649041800	159100	159300	159400	159100	255
560	20231124	100300	5608438400	159400	159200	159500	159200	414
561	20231124	100200	5542477100	159200	158900	159300	158900	727
562	20231124	100100	5426853300	158900	158900	158900	158800	72
563	20231124	100000	5415413100	158900	158800	158900	158800	23
564	20231124	095900	5411760300	158800	158700	158800	158600	205
565	20231124	095800	5379225400	158700	158600	158800	158600	896
566	20231124	095700	5237099200	158800	158800	158800	158600	249
567	20231124	095600	5197578400	158900	158800	158900	158700	222
568	20231124	095500	5162341900	158700	158900	159000	158700	1167
569	20231124	095400	4977032900	158900	159200	159200	158900	1581
570	20231124	095300	4725528600	159100	159500	159500	159100	1260
571	20231124	095200	4524773200	159600	159700	159800	159600	1183
572	20231124	095100	4335904500	159800	159800	159800	159700	44
573	20231124	095000	4328875800	159800	159700	159800	159700	37
574	20231124	094900	4322966400	159800	159700	159800	159700	227
575	20231124	094800	4286706900	159800	159500	159800	159500	214
576	20231124	094700	4252538700	159500	159400	159700	159400	94
577	20231124	094600	4237541900	159500	159600	159600	159400	344
578	20231124	094500	4182691800	159600	159600	159700	159500	105
579	20231124	094400	4165938100	159700	159500	159700	159500	17
580	20231124	094300	4163224900	159500	159900	159900	159500	474
581	20231124	094200	4087527600	159900	159500	159900	159500	158
582	20231124	094100	4062296500	159500	159600	159700	159500	350
583	20231124	094000	4006437000	159700	160300	160300	159700	539
584	20231124	093900	3920202300	160300	160500	160500	160300	358
585	20231124	093800	3862779700	160500	160400	160500	160400	86
586	20231124	093700	3848984600	160400	160300	160400	160100	453
587	20231124	093600	3776385800	160300	160300	160500	160200	333
588	20231124	093500	3723009800	160400	160700	161000	160300	567
589	20231124	093400	3631959400	160900	161200	161300	160800	802
590	20231124	093300	3502848800	161200	161000	161200	160900	638
591	20231124	093200	3400096100	161000	161200	161300	161000	314
592	20231124	093100	3349484700	161200	161000	161300	161000	633
593	20231124	093000	3247458000	161100	161100	161200	160900	531
594	20231124	092900	3161945200	161000	160400	161100	160400	2194
595	20231124	092800	2809224800	160300	160100	160300	159800	750
596	20231124	092700	2689078100	160100	160300	160400	160100	311
597	20231124	092600	2639243400	160300	159600	160300	159500	652
598	20231124	092500	2535068000	159500	159400	159600	159400	166
599	20231124	092400	2508589200	159400	159500	159600	159300	261
600	20231124	092300	2466972200	159400	159500	159500	159300	307
601	20231124	092200	2418027600	159500	159500	159700	159300	184
602	20231124	092100	2388684600	159700	159900	159900	159500	468
603	20231124	092000	2313948900	160100	160200	160400	160100	348
604	20231124	091900	2258193800	160100	159900	160200	159900	101
605	20231124	091800	2242027700	160000	159900	160200	159900	362
606	20231124	091700	2184097900	160000	159900	160000	159700	382
607	20231124	091600	2123030800	159800	159900	160000	159800	325
608	20231124	091500	2071069300	160000	160200	160400	159900	725
609	20231124	091400	1954956100	160200	160100	160500	160100	1004
610	20231124	091300	1793942700	160000	159800	160000	159500	316
611	20231124	091200	1743402300	159800	159100	159900	159000	343
612	20231124	091100	1688756000	159000	159100	159200	158800	135
613	20231124	091000	1667296600	158900	158800	159000	158600	871
614	20231124	090900	1528956200	158800	159100	159200	158800	651
615	20231124	090800	1425458400	159100	159200	159400	159100	529
616	20231124	090700	1341268300	159200	159900	159900	159200	757
617	20231124	090600	1220522500	160000	159800	160100	159800	649
618	20231124	090500	1116683800	159800	160000	160100	159800	201
619	20231124	090400	1084548400	160000	159600	160100	159500	1208
620	20231124	090300	891352400	159600	159700	159700	159300	2921
621	20231124	090200	425368100	159800	159800	159800	159500	1294
622	20231124	090100	218801400	159800	160200	160200	159800	899
623	20231124	090000	74971000	160100	159700	160300	159700	422