KissMeData/284740/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	205500	421925600	22550	22550	22550	22550	702
3	20231124	205400	421925600	22550	22550	22550	22550	0
4	20231124	205300	421925600	22550	22550	22550	22550	0
5	20231124	205200	421925600	22550	22550	22550	22550	0
6	20231124	205100	421925600	22550	22550	22550	22550	0
7	20231124	205000	421925600	22550	22550	22550	22550	0
8	20231124	204900	421925600	22550	22550	22550	22550	0
9	20231124	204800	421925600	22550	22550	22550	22550	0
10	20231124	204700	421925600	22550	22550	22550	22550	0
11	20231124	204600	421925600	22550	22550	22550	22550	0
12	20231124	204500	421925600	22550	22550	22550	22550	0
13	20231124	204400	421925600	22550	22550	22550	22550	0
14	20231124	204300	421925600	22550	22550	22550	22550	0
15	20231124	204200	421925600	22550	22550	22550	22550	0
16	20231124	204100	421925600	22550	22550	22550	22550	0
17	20231124	204000	421925600	22550	22550	22550	22550	0
18	20231124	203900	421925600	22550	22550	22550	22550	0
19	20231124	203800	421925600	22550	22550	22550	22550	0
20	20231124	203700	421925600	22550	22550	22550	22550	0
21	20231124	203600	421925600	22550	22550	22550	22550	0
22	20231124	203500	421925600	22550	22550	22550	22550	0
23	20231124	203400	421925600	22550	22550	22550	22550	0
24	20231124	203300	421925600	22550	22550	22550	22550	0
25	20231124	203200	421925600	22550	22550	22550	22550	0
26	20231124	203100	421925600	22550	22550	22550	22550	0
27	20231124	203000	421925600	22550	22550	22550	22550	0
28	20231124	202900	421925600	22550	22550	22550	22550	0
29	20231124	202800	421925600	22550	22550	22550	22550	0
30	20231124	202700	421925600	22550	22550	22550	22550	0
31	20231124	202600	421925600	22550	22550	22550	22550	0
32	20231124	202500	421925600	22550	22550	22550	22550	702
33	20231124	202400	421925600	22550	22550	22550	22550	0
34	20231124	202300	421925600	22550	22550	22550	22550	0
35	20231124	202200	421925600	22550	22550	22550	22550	0
36	20231124	202100	421925600	22550	22550	22550	22550	0
37	20231124	202000	421925600	22550	22550	22550	22550	0
38	20231124	201900	421925600	22550	22550	22550	22550	0
39	20231124	201800	421925600	22550	22550	22550	22550	0
40	20231124	201700	421925600	22550	22550	22550	22550	0
41	20231124	201600	421925600	22550	22550	22550	22550	0
42	20231124	201500	421925600	22550	22550	22550	22550	0
43	20231124	201400	421925600	22550	22550	22550	22550	0
44	20231124	201300	421925600	22550	22550	22550	22550	0
45	20231124	201200	421925600	22550	22550	22550	22550	0
46	20231124	201100	421925600	22550	22550	22550	22550	0
47	20231124	201000	421925600	22550	22550	22550	22550	0
48	20231124	200900	421925600	22550	22550	22550	22550	0
49	20231124	200800	421925600	22550	22550	22550	22550	0
50	20231124	200700	421925600	22550	22550	22550	22550	0
51	20231124	200600	421925600	22550	22550	22550	22550	0
52	20231124	200500	421925600	22550	22550	22550	22550	0
53	20231124	200400	421925600	22550	22550	22550	22550	0
54	20231124	200300	421925600	22550	22550	22550	22550	0
55	20231124	200200	421925600	22550	22550	22550	22550	0
56	20231124	200100	421925600	22550	22550	22550	22550	0
57	20231124	200000	421925600	22550	22550	22550	22550	0
58	20231124	195900	421925600	22550	22550	22550	22550	0
59	20231124	195800	421925600	22550	22550	22550	22550	0
60	20231124	195700	421925600	22550	22550	22550	22550	0
61	20231124	195600	421925600	22550	22550	22550	22550	0
62	20231124	195500	421925600	22550	22550	22550	22550	702
63	20231124	195400	421925600	22550	22550	22550	22550	0
64	20231124	195300	421925600	22550	22550	22550	22550	0
65	20231124	195200	421925600	22550	22550	22550	22550	0
66	20231124	195100	421925600	22550	22550	22550	22550	0
67	20231124	195000	421925600	22550	22550	22550	22550	0
68	20231124	194900	421925600	22550	22550	22550	22550	0
69	20231124	194800	421925600	22550	22550	22550	22550	0
70	20231124	194700	421925600	22550	22550	22550	22550	0
71	20231124	194600	421925600	22550	22550	22550	22550	0
72	20231124	194500	421925600	22550	22550	22550	22550	0
73	20231124	194400	421925600	22550	22550	22550	22550	0
74	20231124	194300	421925600	22550	22550	22550	22550	0
75	20231124	194200	421925600	22550	22550	22550	22550	0
76	20231124	194100	421925600	22550	22550	22550	22550	0
77	20231124	194000	421925600	22550	22550	22550	22550	0
78	20231124	193900	421925600	22550	22550	22550	22550	0
79	20231124	193800	421925600	22550	22550	22550	22550	0
80	20231124	193700	421925600	22550	22550	22550	22550	0
81	20231124	193600	421925600	22550	22550	22550	22550	0
82	20231124	193500	421925600	22550	22550	22550	22550	0
83	20231124	193400	421925600	22550	22550	22550	22550	0
84	20231124	193300	421925600	22550	22550	22550	22550	0
85	20231124	193200	421925600	22550	22550	22550	22550	0
86	20231124	193100	421925600	22550	22550	22550	22550	0
87	20231124	193000	421925600	22550	22550	22550	22550	0
88	20231124	192900	421925600	22550	22550	22550	22550	0
89	20231124	192800	421925600	22550	22550	22550	22550	0
90	20231124	192700	421925600	22550	22550	22550	22550	0
91	20231124	192600	421925600	22550	22550	22550	22550	0
92	20231124	192500	421925600	22550	22550	22550	22550	702
93	20231124	192400	421925600	22550	22550	22550	22550	0
94	20231124	192300	421925600	22550	22550	22550	22550	0
95	20231124	192200	421925600	22550	22550	22550	22550	0
96	20231124	192100	421925600	22550	22550	22550	22550	0
97	20231124	192000	421925600	22550	22550	22550	22550	0
98	20231124	191900	421925600	22550	22550	22550	22550	0
99	20231124	191800	421925600	22550	22550	22550	22550	0
100	20231124	191700	421925600	22550	22550	22550	22550	0
101	20231124	191600	421925600	22550	22550	22550	22550	0
102	20231124	191500	421925600	22550	22550	22550	22550	0
103	20231124	191400	421925600	22550	22550	22550	22550	0
104	20231124	191300	421925600	22550	22550	22550	22550	0
105	20231124	191200	421925600	22550	22550	22550	22550	0
106	20231124	191100	421925600	22550	22550	22550	22550	0
107	20231124	191000	421925600	22550	22550	22550	22550	0
108	20231124	190900	421925600	22550	22550	22550	22550	0
109	20231124	190800	421925600	22550	22550	22550	22550	0
110	20231124	190700	421925600	22550	22550	22550	22550	0
111	20231124	190600	421925600	22550	22550	22550	22550	0
112	20231124	190500	421925600	22550	22550	22550	22550	0
113	20231124	190400	421925600	22550	22550	22550	22550	0
114	20231124	190300	421925600	22550	22550	22550	22550	0
115	20231124	190200	421925600	22550	22550	22550	22550	0
116	20231124	190100	421925600	22550	22550	22550	22550	0
117	20231124	190000	421925600	22550	22550	22550	22550	0
118	20231124	185900	421925600	22550	22550	22550	22550	0
119	20231124	185800	421925600	22550	22550	22550	22550	0
120	20231124	185700	421925600	22550	22550	22550	22550	0
121	20231124	185600	421925600	22550	22550	22550	22550	0
122	20231124	185500	421925600	22550	22550	22550	22550	702
123	20231124	185400	421925600	22550	22550	22550	22550	0
124	20231124	185300	421925600	22550	22550	22550	22550	0
125	20231124	185200	421925600	22550	22550	22550	22550	0
126	20231124	185100	421925600	22550	22550	22550	22550	0
127	20231124	185000	421925600	22550	22550	22550	22550	0
128	20231124	184900	421925600	22550	22550	22550	22550	0
129	20231124	184800	421925600	22550	22550	22550	22550	0
130	20231124	184700	421925600	22550	22550	22550	22550	0
131	20231124	184600	421925600	22550	22550	22550	22550	0
132	20231124	184500	421925600	22550	22550	22550	22550	0
133	20231124	184400	421925600	22550	22550	22550	22550	0
134	20231124	184300	421925600	22550	22550	22550	22550	0
135	20231124	184200	421925600	22550	22550	22550	22550	0
136	20231124	184100	421925600	22550	22550	22550	22550	0
137	20231124	184000	421925600	22550	22550	22550	22550	0
138	20231124	183900	421925600	22550	22550	22550	22550	0
139	20231124	183800	421925600	22550	22550	22550	22550	0
140	20231124	183700	421925600	22550	22550	22550	22550	0
141	20231124	183600	421925600	22550	22550	22550	22550	0
142	20231124	183500	421925600	22550	22550	22550	22550	0
143	20231124	183400	421925600	22550	22550	22550	22550	0
144	20231124	183300	421925600	22550	22550	22550	22550	0
145	20231124	183200	421925600	22550	22550	22550	22550	0
146	20231124	183100	421925600	22550	22550	22550	22550	0
147	20231124	183000	421925600	22550	22550	22550	22550	0
148	20231124	182900	421925600	22550	22550	22550	22550	0
149	20231124	182800	421925600	22550	22550	22550	22550	0
150	20231124	182700	421925600	22550	22550	22550	22550	0
151	20231124	182600	421925600	22550	22550	22550	22550	0
152	20231124	182500	421925600	22550	22550	22550	22550	702
153	20231124	182400	421925600	22550	22550	22550	22550	0
154	20231124	182300	421925600	22550	22550	22550	22550	0
155	20231124	182200	421925600	22550	22550	22550	22550	0
156	20231124	182100	421925600	22550	22550	22550	22550	0
157	20231124	182000	421925600	22550	22550	22550	22550	0
158	20231124	181900	421925600	22550	22550	22550	22550	0
159	20231124	181800	421925600	22550	22550	22550	22550	0
160	20231124	181700	421925600	22550	22550	22550	22550	0
161	20231124	181600	421925600	22550	22550	22550	22550	0
162	20231124	181500	421925600	22550	22550	22550	22550	0
163	20231124	181400	421925600	22550	22550	22550	22550	0
164	20231124	181300	421925600	22550	22550	22550	22550	0
165	20231124	181200	421925600	22550	22550	22550	22550	0
166	20231124	181100	421925600	22550	22550	22550	22550	0
167	20231124	181000	421925600	22550	22550	22550	22550	0
168	20231124	180900	421925600	22550	22550	22550	22550	0
169	20231124	180800	421925600	22550	22550	22550	22550	0
170	20231124	180700	421925600	22550	22550	22550	22550	0
171	20231124	180600	421925600	22550	22550	22550	22550	0
172	20231124	180500	421925600	22550	22550	22550	22550	0
173	20231124	180400	421925600	22550	22550	22550	22550	0
174	20231124	180300	421925600	22550	22550	22550	22550	0
175	20231124	180200	421925600	22550	22550	22550	22550	0
176	20231124	180100	421925600	22550	22550	22550	22550	0
177	20231124	180000	421925600	22550	22550	22550	22550	0
178	20231124	175900	421925600	22550	22550	22550	22550	0
179	20231124	175800	421925600	22550	22550	22550	22550	0
180	20231124	175700	421925600	22550	22550	22550	22550	0
181	20231124	175600	421925600	22550	22550	22550	22550	0
182	20231124	175500	421925600	22550	22550	22550	22550	702
183	20231124	175400	421925600	22550	22550	22550	22550	0
184	20231124	175300	421925600	22550	22550	22550	22550	0
185	20231124	175200	421925600	22550	22550	22550	22550	0
186	20231124	175100	421925600	22550	22550	22550	22550	0
187	20231124	175000	421925600	22550	22550	22550	22550	0
188	20231124	174900	421925600	22550	22550	22550	22550	0
189	20231124	174800	421925600	22550	22550	22550	22550	0
190	20231124	174700	421925600	22550	22550	22550	22550	0
191	20231124	174600	421925600	22550	22550	22550	22550	0
192	20231124	174500	421925600	22550	22550	22550	22550	0
193	20231124	174400	421925600	22550	22550	22550	22550	0
194	20231124	174300	421925600	22550	22550	22550	22550	0
195	20231124	174200	421925600	22550	22550	22550	22550	0
196	20231124	174100	421925600	22550	22550	22550	22550	0
197	20231124	174000	421925600	22550	22550	22550	22550	0
198	20231124	173900	421925600	22550	22550	22550	22550	0
199	20231124	173800	421925600	22550	22550	22550	22550	0
200	20231124	173700	421925600	22550	22550	22550	22550	0
201	20231124	173600	421925600	22550	22550	22550	22550	0
202	20231124	173500	421925600	22550	22550	22550	22550	0
203	20231124	173400	421925600	22550	22550	22550	22550	0
204	20231124	173300	421925600	22550	22550	22550	22550	0
205	20231124	173200	421925600	22550	22550	22550	22550	0
206	20231124	173100	421925600	22550	22550	22550	22550	0
207	20231124	173000	421925600	22550	22550	22550	22550	0
208	20231124	172900	421925600	22550	22550	22550	22550	0
209	20231124	172800	421925600	22550	22550	22550	22550	0
210	20231124	172700	421925600	22550	22550	22550	22550	0
211	20231124	172600	421925600	22550	22550	22550	22550	0
212	20231124	172500	421925600	22550	22550	22550	22550	702
213	20231124	172400	421925600	22550	22550	22550	22550	0
214	20231124	172300	421925600	22550	22550	22550	22550	0
215	20231124	172200	421925600	22550	22550	22550	22550	0
216	20231124	172100	421925600	22550	22550	22550	22550	0
217	20231124	172000	421925600	22550	22550	22550	22550	0
218	20231124	171900	421925600	22550	22550	22550	22550	0
219	20231124	171800	421925600	22550	22550	22550	22550	0
220	20231124	171700	421925600	22550	22550	22550	22550	0
221	20231124	171600	421925600	22550	22550	22550	22550	0
222	20231124	171500	421925600	22550	22550	22550	22550	0
223	20231124	171400	421925600	22550	22550	22550	22550	0
224	20231124	171300	421925600	22550	22550	22550	22550	0
225	20231124	171200	421925600	22550	22550	22550	22550	0
226	20231124	171100	421925600	22550	22550	22550	22550	0
227	20231124	171000	421925600	22550	22550	22550	22550	0
228	20231124	170900	421925600	22550	22550	22550	22550	0
229	20231124	170800	421925600	22550	22550	22550	22550	0
230	20231124	170700	421925600	22550	22550	22550	22550	0
231	20231124	170600	421925600	22550	22550	22550	22550	0
232	20231124	170500	421925600	22550	22550	22550	22550	0
233	20231124	170400	421925600	22550	22550	22550	22550	0
234	20231124	170300	421925600	22550	22550	22550	22550	0
235	20231124	170200	421925600	22550	22550	22550	22550	0
236	20231124	170100	421925600	22550	22550	22550	22550	0
237	20231124	170000	421925600	22550	22550	22550	22550	0
238	20231124	165900	421925600	22550	22550	22550	22550	0
239	20231124	165800	421925600	22550	22550	22550	22550	0
240	20231124	165700	421925600	22550	22550	22550	22550	0
241	20231124	165600	421925600	22550	22550	22550	22550	0
242	20231124	165500	421925600	22550	22550	22550	22550	702
243	20231124	165400	421925600	22550	22550	22550	22550	0
244	20231124	165300	421925600	22550	22550	22550	22550	0
245	20231124	165200	421925600	22550	22550	22550	22550	0
246	20231124	165100	421925600	22550	22550	22550	22550	0
247	20231124	165000	421925600	22550	22550	22550	22550	0
248	20231124	164900	421925600	22550	22550	22550	22550	0
249	20231124	164800	421925600	22550	22550	22550	22550	0
250	20231124	164700	421925600	22550	22550	22550	22550	0
251	20231124	164600	421925600	22550	22550	22550	22550	0
252	20231124	164500	421925600	22550	22550	22550	22550	0
253	20231124	164400	421925600	22550	22550	22550	22550	0
254	20231124	164300	421925600	22550	22550	22550	22550	0
255	20231124	164200	421925600	22550	22550	22550	22550	0
256	20231124	164100	421925600	22550	22550	22550	22550	0
257	20231124	164000	421925600	22550	22550	22550	22550	0
258	20231124	163900	421925600	22550	22550	22550	22550	0
259	20231124	163800	421925600	22550	22550	22550	22550	0
260	20231124	163700	421925600	22550	22550	22550	22550	0
261	20231124	163600	421925600	22550	22550	22550	22550	0
262	20231124	163500	421925600	22550	22550	22550	22550	0
263	20231124	163400	421925600	22550	22550	22550	22550	0
264	20231124	163300	421925600	22550	22550	22550	22550	0
265	20231124	163200	421925600	22550	22550	22550	22550	0
266	20231124	163100	421925600	22550	22550	22550	22550	0
267	20231124	163000	421925600	22550	22550	22550	22550	0
268	20231124	162900	421925600	22550	22550	22550	22550	0
269	20231124	162800	421925600	22550	22550	22550	22550	0
270	20231124	162700	421925600	22550	22550	22550	22550	0
271	20231124	162600	421925600	22550	22550	22550	22550	0
272	20231124	162500	421925600	22550	22550	22550	22550	702
273	20231124	162400	421925600	22550	22550	22550	22550	0
274	20231124	162300	421925600	22550	22550	22550	22550	0
275	20231124	162200	421925600	22550	22550	22550	22550	0
276	20231124	162100	421925600	22550	22550	22550	22550	0
277	20231124	162000	421925600	22550	22550	22550	22550	0
278	20231124	161900	421925600	22550	22550	22550	22550	0
279	20231124	161800	421925600	22550	22550	22550	22550	0
280	20231124	161700	421925600	22550	22550	22550	22550	0
281	20231124	161600	421925600	22550	22550	22550	22550	0
282	20231124	161500	421925600	22550	22550	22550	22550	0
283	20231124	161400	421925600	22550	22550	22550	22550	0
284	20231124	161300	421925600	22550	22550	22550	22550	0
285	20231124	161200	421925600	22550	22550	22550	22550	0
286	20231124	161100	421925600	22550	22550	22550	22550	0
287	20231124	161000	421925600	22550	22550	22550	22550	0
288	20231124	160900	421925600	22550	22550	22550	22550	0
289	20231124	160800	421925600	22550	22550	22550	22550	0
290	20231124	160700	421925600	22550	22550	22550	22550	0
291	20231124	160600	421925600	22550	22550	22550	22550	0
292	20231124	160500	421925600	22550	22550	22550	22550	0
293	20231124	160400	421925600	22550	22550	22550	22550	0
294	20231124	160300	421925600	22550	22550	22550	22550	0
295	20231124	160200	421925600	22550	22550	22550	22550	0
296	20231124	160100	421925600	22550	22550	22550	22550	0
297	20231124	160000	421925600	22550	22550	22550	22550	0
298	20231124	155900	421925600	22550	22550	22550	22550	0
299	20231124	155800	421925600	22550	22550	22550	22550	0
300	20231124	155700	421925600	22550	22550	22550	22550	0
301	20231124	155600	421925600	22550	22550	22550	22550	0
302	20231124	155500	421925600	22550	22550	22550	22550	702
303	20231124	155400	421925600	22550	22550	22550	22550	0
304	20231124	155300	421925600	22550	22550	22550	22550	0
305	20231124	155200	421925600	22550	22550	22550	22550	0
306	20231124	155100	421925600	22550	22550	22550	22550	0
307	20231124	155000	421925600	22550	22550	22550	22550	0
308	20231124	154900	421925600	22550	22550	22550	22550	0
309	20231124	154800	421925600	22550	22550	22550	22550	0
310	20231124	154700	421925600	22550	22550	22550	22550	0
311	20231124	154600	421925600	22550	22550	22550	22550	0
312	20231124	154500	421925600	22550	22550	22550	22550	0
313	20231124	154400	421925600	22550	22550	22550	22550	0
314	20231124	154300	421925600	22550	22550	22550	22550	0
315	20231124	154200	421925600	22550	22550	22550	22550	0
316	20231124	154100	421925600	22550	22550	22550	22550	0
317	20231124	154000	421925600	22550	22550	22550	22550	0
318	20231124	153900	421925600	22550	22550	22550	22550	0
319	20231124	153800	421925600	22550	22550	22550	22550	0
320	20231124	153700	421925600	22550	22550	22550	22550	0
321	20231124	153600	421925600	22550	22550	22550	22550	0
322	20231124	153500	421925600	22550	22550	22550	22550	0
323	20231124	153400	421925600	22550	22550	22550	22550	0
324	20231124	153300	421925600	22550	22550	22550	22550	0
325	20231124	153200	421925600	22550	22550	22550	22550	0
326	20231124	153100	421925600	22550	22550	22550	22550	0
327	20231124	153000	421925600	22550	22550	22550	22550	702
328	20231124	152900	406095500	22400	22400	22400	22400	0
329	20231124	152800	406095500	22400	22400	22400	22400	0
330	20231124	152700	406095500	22400	22400	22400	22400	0
331	20231124	152600	406095500	22400	22400	22400	22400	0
332	20231124	152500	406095500	22400	22400	22400	22400	0
333	20231124	152400	406095500	22400	22400	22400	22400	0
334	20231124	152300	406095500	22400	22400	22400	22400	0
335	20231124	152200	406095500	22400	22400	22400	22400	0
336	20231124	152100	406095500	22400	22400	22400	22400	0
337	20231124	152000	406095500	22400	22400	22400	22400	0
338	20231124	151900	406095500	22400	22400	22400	22400	157
339	20231124	151800	402578700	22400	22400	22400	22400	5
340	20231124	151700	402466700	22350	22350	22350	22300	41
341	20231124	151600	401551250	22350	22350	22350	22300	9
342	20231124	151500	401350400	22300	22350	22350	22300	306
343	20231124	151400	394525000	22350	22400	22400	22350	6
344	20231124	151300	394390850	22350	22350	22350	22350	20
345	20231124	151200	393943850	22350	22350	22350	22350	88
346	20231124	151100	391977050	22350	22350	22350	22350	3
347	20231124	151000	391910000	22350	22300	22350	22300	51
348	20231124	150900	390771850	22350	22350	22350	22350	8
349	20231124	150800	390593050	22350	22300	22350	22300	29
350	20231124	150700	389945950	22300	22350	22350	22300	56
351	20231124	150600	388694950	22350	22350	22350	22350	17
352	20231124	150500	388315000	22300	22350	22350	22300	63
353	20231124	150400	386908600	22350	22350	22350	22350	94
354	20231124	150300	384807700	22350	22400	22400	22350	28
355	20231124	150200	384181850	22350	22400	22400	22300	19
356	20231124	150100	383757700	22400	22400	22400	22400	8
357	20231124	150000	383578500	22400	22350	22400	22350	6
358	20231124	145900	383444300	22350	22400	22400	22350	33
359	20231124	145800	382705350	22400	22400	22400	22400	10
360	20231124	145700	382481350	22300	22350	22350	22300	44
361	20231124	145600	381498300	22400	22350	22400	22350	7
362	20231124	145500	381341550	22300	22350	22400	22300	36
363	20231124	145400	380537750	22400	22300	22400	22300	215
364	20231124	145300	375732000	22350	22300	22350	22300	39
365	20231124	145200	374860950	22350	22300	22350	22300	63
366	20231124	145100	373455150	22300	22350	22350	22300	30
367	20231124	145000	372785700	22350	22350	22350	22300	61
368	20231124	144900	371422950	22350	22350	22350	22300	33
369	20231124	144800	370686500	22350	22350	22350	22350	38
370	20231124	144700	369837200	22400	22350	22400	22350	83
371	20231124	144600	367979050	22350	22350	22350	22350	7
372	20231124	144500	367822600	22350	22400	22400	22350	94
373	20231124	144400	365720950	22400	22400	22400	22400	14
374	20231124	144300	365407350	22400	22400	22400	22350	108
375	20231124	144200	362988350	22350	22400	22400	22350	31
376	20231124	144100	362295150	22400	22350	22400	22350	11
377	20231124	144000	362048800	22350	22350	22400	22350	41
378	20231124	143900	361132050	22350	22400	22400	22350	7
379	20231124	143800	360975550	22400	22400	22400	22350	62
380	20231124	143700	359587350	22350	22350	22400	22350	29
381	20231124	143600	358938850	22400	22350	22400	22350	9
382	20231124	143500	358737450	22350	22350	22400	22350	32
383	20231124	143400	358021850	22400	22400	22400	22400	8
384	20231124	143300	357842650	22400	22350	22400	22350	30
385	20231124	143200	357171700	22350	22350	22350	22350	7
386	20231124	143100	357015250	22400	22400	22400	22350	30
387	20231124	143000	356343800	22400	22300	22400	22300	105
388	20231124	142900	353994850	22350	22300	22350	22300	5
389	20231124	142800	353883200	22300	22350	22400	22300	27
390	20231124	142700	353280000	22400	22400	22400	22300	125
391	20231124	142600	350492100	22350	22350	22350	22300	91
392	20231124	142500	348458900	22350	22400	22400	22350	3
393	20231124	142400	348391750	22400	22350	22400	22350	170
394	20231124	142300	344591950	22300	22400	22400	22300	84
395	20231124	142200	342717550	22400	22400	22400	22350	93
396	20231124	142100	340634400	22350	22400	22400	22350	41
397	20231124	142000	339717650	22400	22400	22400	22400	40
398	20231124	141900	338821650	22350	22350	22400	22350	32
399	20231124	141800	338106100	22350	22400	22400	22350	19
400	20231124	141700	337681100	22400	22400	22400	22400	15
401	20231124	141600	337345100	22400	22400	22400	22350	30
402	20231124	141500	336674250	22350	22400	22400	22350	7
403	20231124	141400	336517500	22400	22400	22400	22350	11
404	20231124	141300	336271150	22400	22350	22400	22350	9
405	20231124	141200	336069600	22400	22400	22400	22300	64
406	20231124	141100	334639000	22350	22350	22400	22350	14
407	20231124	141000	334326050	22400	22400	22400	22350	18
408	20231124	140900	333922900	22400	22300	22400	22300	39
409	20231124	140800	333051700	22400	22400	22400	22400	6
410	20231124	140700	332917300	22350	22350	22350	22300	90
411	20231124	140600	330906850	22300	22350	22350	22300	22
412	20231124	140500	330415800	22350	22300	22400	22300	104
413	20231124	140400	328094450	22300	22300	22300	22300	12
414	20231124	140300	327826850	22400	22300	22400	22300	31
415	20231124	140200	327133650	22300	22300	22350	22300	31
416	20231124	140100	326441900	22350	22300	22400	22300	35
417	20231124	140000	325659600	22350	22400	22400	22350	46
418	20231124	135900	324631150	22350	22300	22400	22300	88
419	20231124	135800	322664400	22300	22400	22400	22300	637
420	20231124	135700	308454850	22350	22350	22350	22350	2
421	20231124	135600	308410150	22350	22400	22400	22350	13
422	20231124	135500	308119100	22400	22400	22400	22350	12
423	20231124	135400	307850400	22400	22350	22400	22350	9
424	20231124	135300	307648850	22350	22350	22400	22350	34
425	20231124	135200	306888450	22350	22350	22400	22300	52
426	20231124	135100	305725500	22350	22350	22350	22350	54
427	20231124	135000	304518600	22400	22400	22400	22400	3
428	20231124	134900	304451400	22350	22300	22400	22300	102
429	20231124	134800	302172850	22300	22300	22350	22300	10
430	20231124	134700	301949450	22350	22300	22350	22300	47
431	20231124	134600	300899700	22350	22400	22400	22350	30
432	20231124	134500	300228800	22350	22400	22400	22350	3
433	20231124	134400	300161700	22300	22350	22400	22300	40
434	20231124	134300	299269050	22300	22300	22350	22300	26
435	20231124	134200	298688050	22300	22350	22400	22300	159
436	20231124	134100	295134400	22350	22350	22400	22350	225
437	20231124	134000	290105250	22400	22400	22400	22350	30
438	20231124	133900	289433300	22350	22400	22400	22350	47
439	20231124	133800	288382250	22400	22400	22400	22350	14
440	20231124	133700	288068850	22400	22400	22400	22350	29
441	20231124	133600	287420350	22400	22400	22400	22350	26
442	20231124	133500	286838100	22400	22350	22400	22350	9
443	20231124	133400	286636650	22400	22350	22400	22350	18
444	20231124	133300	286233550	22400	22400	22400	22400	10
445	20231124	133200	286009550	22350	22350	22400	22350	9
446	20231124	133100	285808100	22350	22350	22400	22350	12
447	20231124	133000	285539800	22400	22350	22400	22300	31
448	20231124	132900	284846550	22300	22350	22350	22300	304
449	20231124	132800	278052250	22350	22350	22350	22300	160
450	20231124	132700	274477450	22350	22350	22350	22300	31
451	20231124	132600	273785250	22350	22350	22350	22300	60
452	20231124	132500	272444350	22350	22300	22350	22300	248
453	20231124	132400	266903250	22300	22350	22350	22300	38
454	20231124	132300	266054000	22300	22350	22350	22300	30
455	20231124	132200	265384600	22300	22350	22350	22300	17
456	20231124	132100	265005350	22300	22300	22350	22300	31
457	20231124	132000	264313650	22350	22350	22400	22350	137
458	20231124	131900	261251650	22400	22350	22400	22350	13
459	20231124	131800	260960650	22350	22400	22400	22350	32
460	20231124	131700	260245000	22400	22350	22400	22350	28
461	20231124	131600	259618450	22400	22350	22400	22350	30
462	20231124	131500	258947600	22350	22350	22400	22350	16
463	20231124	131400	258589950	22350	22350	22400	22350	34
464	20231124	131300	257829450	22350	22350	22400	22350	21
465	20231124	131200	257359700	22350	22350	22400	22350	12
466	20231124	131100	257091050	22350	22400	22400	22350	39
467	20231124	131000	256218650	22350	22400	22400	22350	42
468	20231124	130900	255278450	22400	22350	22400	22350	29
469	20231124	130800	254629950	22350	22350	22400	22350	15
470	20231124	130700	254294600	22350	22350	22400	22350	32
471	20231124	130600	253578950	22350	22400	22400	22350	23
472	20231124	130500	253063800	22400	22350	22400	22350	121
473	20231124	130400	250354100	22350	22400	22400	22350	23
474	20231124	130300	249840000	22400	22350	22400	22350	22
475	20231124	130200	249347850	22400	22400	22400	22350	42
476	20231124	130100	248408400	22350	22350	22400	22350	4
477	20231124	130000	248318950	22350	22400	22400	22350	42
478	20231124	125900	247379800	22350	22400	22400	22350	12
479	20231124	125800	247111050	22350	22350	22400	22350	49
480	20231124	125700	246015550	22350	22400	22400	22350	123
481	20231124	125600	243261450	22400	22400	22400	22350	9
482	20231124	125500	243059900	22350	22350	22400	22350	51
483	20231124	125400	241919300	22400	22400	22400	22350	10
484	20231124	125300	241695400	22400	22350	22400	22350	43
485	20231124	125200	240733900	22400	22350	22400	22350	13
486	20231124	125100	240442750	22350	22350	22400	22350	18
487	20231124	125000	240040150	22350	22400	22400	22350	27
488	20231124	124900	239436500	22400	22400	22400	22350	11
489	20231124	124800	239190200	22400	22400	22400	22350	51
490	20231124	124700	238049600	22350	22400	22400	22350	2
491	20231124	124600	238004850	22400	22400	22400	22350	185
492	20231124	124500	233869600	22400	22350	22400	22350	20
493	20231124	124400	233421650	22350	22350	22400	22350	12
494	20231124	124300	233153000	22350	22400	22400	22350	34
495	20231124	124200	232393050	22350	22400	22400	22350	10
496	20231124	124100	232169100	22400	22400	22400	22350	51
497	20231124	124000	231028450	22350	22350	22400	22350	4
498	20231124	123900	230938950	22400	22350	22400	22350	29
499	20231124	123800	230290450	22350	22400	22400	22350	53
500	20231124	123700	229104000	22400	22350	22400	22350	11
501	20231124	123600	228857650	22350	22350	22350	22350	34
502	20231124	123500	228097750	22400	22350	22400	22350	9
503	20231124	123400	227896250	22350	22350	22400	22350	114
504	20231124	123300	225347350	22400	22400	22400	22350	8
505	20231124	123200	225168200	22400	22400	22400	22350	290
506	20231124	123100	218685450	22400	22350	22400	22350	22
507	20231124	123000	218193350	22400	22350	22400	22350	9
508	20231124	122900	217991800	22350	22400	22400	22350	38
509	20231124	122800	217142350	22400	22350	22400	22350	21
510	20231124	122700	216672100	22400	22350	22400	22350	38
511	20231124	122600	215822050	22350	22350	22400	22350	14
512	20231124	122500	215509100	22350	22350	22400	22350	32
513	20231124	122400	214793550	22350	22400	22400	22350	25
514	20231124	122300	214234300	22400	22350	22400	22350	29
515	20231124	122200	213585800	22350	22350	22400	22350	5
516	20231124	122100	213473900	22350	22350	22400	22350	27
517	20231124	122000	212870050	22350	22400	22400	22350	36
518	20231124	121900	212064700	22400	22350	22400	22350	15
519	20231124	121800	211729350	22400	22400	22450	22350	500
520	20231124	121700	200543100	22400	22450	22450	22400	28
521	20231124	121600	199915000	22400	22450	22450	22400	44
522	20231124	121500	198928950	22450	22450	22450	22400	7
523	20231124	121400	198771900	22450	22400	22450	22400	21
524	20231124	121300	198301200	22400	22450	22450	22400	54
525	20231124	121200	197090700	22400	22400	22400	22400	13
526	20231124	121100	196799500	22450	22400	22450	22400	28
527	20231124	121000	196171950	22450	22400	22450	22400	15
528	20231124	120900	195835400	22400	22400	22450	22400	42
529	20231124	120800	194894250	22400	22400	22400	22400	3
530	20231124	120700	194827050	22400	22400	22450	22400	23
531	20231124	120600	194311500	22400	22450	22450	22400	36
532	20231124	120500	193504100	22400	22400	22400	22400	4
533	20231124	120400	193414500	22450	22400	22450	22400	52
534	20231124	120300	192249350	22400	22450	22450	22400	10
535	20231124	120200	192024900	22400	22450	22450	22350	44
536	20231124	120100	191039500	22400	22350	22400	22350	40
537	20231124	120000	190143550	22400	22400	22400	22400	334
538	20231124	115900	182661950	22400	22400	22450	22400	45
539	20231124	115800	181653500	22450	22400	22450	22400	10
540	20231124	115700	181429200	22400	22450	22450	22400	47
541	20231124	115600	180375950	22450	22450	22450	22400	5
542	20231124	115500	180263850	22450	22400	22450	22400	60
543	20231124	115400	178919100	22450	22400	22450	22400	39
544	20231124	115300	178043700	22450	22400	22450	22400	12
545	20231124	115200	177774400	22400	22400	22450	22400	43
546	20231124	115100	176810800	22450	22400	22450	22400	18
547	20231124	115000	176407250	22400	22450	22450	22400	46
548	20231124	114900	175376300	22450	22400	22450	22400	2
549	20231124	114800	175331450	22450	22400	22450	22400	40
550	20231124	114700	174434550	22400	22400	22450	22400	26
551	20231124	114600	173852100	22450	22400	22450	22400	9
552	20231124	114500	173650150	22450	22400	22450	22400	50
553	20231124	114400	172529400	22450	22400	22450	22400	13
554	20231124	114300	172237700	22400	22450	22450	22400	32
555	20231124	114200	171520550	22400	22450	22450	22400	24
556	20231124	114100	170982900	22450	22400	22450	22400	90
557	20231124	114000	168966100	22400	22450	22450	22400	19
558	20231124	113900	168540300	22400	22400	22450	22400	9
559	20231124	113800	168338400	22400	22450	22450	22400	44
560	20231124	113700	167352200	22400	22400	22450	22400	25
561	20231124	113600	166791700	22450	22400	22450	22400	29
562	20231124	113500	166141750	22400	22400	22450	22400	43
563	20231124	113400	165177200	22400	22400	22450	22400	51
564	20231124	113300	164034050	22400	22400	22450	22400	15
565	20231124	113200	163697950	22450	22450	22450	22400	10
566	20231124	113100	163473550	22400	22450	22450	22400	71
567	20231124	113000	161880700	22400	22400	22450	22400	21
568	20231124	112900	161410000	22400	22450	22450	22400	56
569	20231124	112800	160153350	22400	22400	22400	22400	16
570	20231124	112700	159794950	22450	22450	22450	22400	19
571	20231124	112600	159368500	22400	22450	22450	22400	10
572	20231124	112500	159144050	22400	22400	22450	22400	33
573	20231124	112400	158404500	22400	22450	22450	22400	12
574	20231124	112300	158135200	22450	22400	22450	22400	21
575	20231124	112200	157664500	22450	22450	22450	22400	11
576	20231124	112100	157417600	22450	22450	22450	22400	61
577	20231124	112000	156048200	22450	22450	22500	22450	47
578	20231124	111900	154991800	22500	22450	22500	22450	12
579	20231124	111800	154722350	22450	22500	22500	22450	39
580	20231124	111700	153846300	22450	22500	22500	22450	16
581	20231124	111600	153486700	22500	22500	22500	22450	11
582	20231124	111500	153239250	22450	22500	22500	22450	36
583	20231124	111400	152430750	22450	22450	22450	22450	53
584	20231124	111300	151240900	22500	22500	22500	22450	29
585	20231124	111200	150588450	22450	22450	22500	22450	46
586	20231124	111100	149555650	22450	22450	22500	22450	15
587	20231124	111000	149218500	22500	22450	22500	22450	20
588	20231124	110900	148769000	22450	22500	22500	22450	47
589	20231124	110800	147713400	22450	22400	22450	22400	385
590	20231124	110700	139070300	22400	22500	22500	22400	285
591	20231124	110600	132672300	22500	22500	22500	22450	25
592	20231124	110500	132110250	22500	22500	22550	22500	65
593	20231124	110400	130647400	22500	22500	22550	22500	51
594	20231124	110300	129499400	22500	22550	22550	22500	14
595	20231124	110200	129183950	22550	22550	22550	22550	7
596	20231124	110100	129026100	22500	22550	22550	22500	38
597	20231124	110000	128170750	22500	22550	22550	22500	8
598	20231124	105900	127990450	22500	22550	22550	22500	15
599	20231124	105800	127652250	22550	22500	22550	22500	33
600	20231124	105700	126909650	22500	22550	22550	22500	20
601	20231124	105600	126459250	22500	22550	22550	22500	39
602	20231124	105500	125581350	22550	22550	22550	22500	13
603	20231124	105400	125288300	22550	22500	22550	22500	2
604	20231124	105300	125243250	22500	22500	22550	22500	37
605	20231124	105200	124410450	22500	22500	22550	22500	16
606	20231124	105100	124049750	22550	22550	22550	22500	4
607	20231124	105000	123959600	22550	22550	22550	22500	47
608	20231124	104900	122901300	22500	22550	22550	22500	5
609	20231124	104800	122788700	22550	22500	22550	22500	16
610	20231124	104700	122427950	22500	22550	22550	22500	34
611	20231124	104600	121662800	22550	22500	22550	22500	645
612	20231124	104500	107118150	22500	22550	22550	22500	49
613	20231124	104400	106014700	22500	22550	22550	22500	8
614	20231124	104300	105834350	22550	22500	22550	22500	13
615	20231124	104200	105541400	22550	22500	22550	22500	36
616	20231124	104100	104731200	22550	22550	22550	22500	16
617	20231124	104000	104370450	22500	22500	22500	22500	2
618	20231124	103900	104325450	22550	22500	22550	22500	36
619	20231124	103800	103515100	22550	22500	22550	22500	21
620	20231124	103700	103041700	22550	22500	22550	22500	30
621	20231124	103600	102366650	22500	22500	22500	22500	9
622	20231124	103500	102164150	22500	22500	22550	22500	27
623	20231124	103400	101556550	22500	22450	22500	22450	44
624	20231124	103300	100568100	22500	22450	22500	22450	239
625	20231124	103200	95190700	22500	22450	22500	22450	10
626	20231124	103100	94965750	22450	22500	22500	22450	43
627	20231124	103000	93999650	22500	22450	22500	22450	5
628	20231124	102900	93887300	22500	22450	22500	22450	13
629	20231124	102800	93594900	22450	22450	22450	22450	487
630	20231124	102700	82661750	22450	22450	22500	22450	67
631	20231124	102600	81155200	22500	22500	22500	22500	185
632	20231124	102500	76992700	22500	22500	22550	22500	566
633	20231124	102400	64257300	22550	22550	22550	22500	40
634	20231124	102300	63355400	22550	22500	22550	22500	4
635	20231124	102200	63265300	22550	22550	22550	22500	73
636	20231124	102100	61619200	22550	22500	22550	22500	3
637	20231124	102000	61551650	22550	22500	22550	22500	29
638	20231124	101900	60897800	22500	22550	22550	22500	5
639	20231124	101800	60785100	22550	22500	22550	22500	8
640	20231124	101700	60604800	22550	22500	22550	22500	59
641	20231124	101600	59274500	22550	22500	22550	22500	57
642	20231124	101500	57989300	22550	22550	22550	22500	47
643	20231124	101400	56929500	22500	22550	22550	22500	52
644	20231124	101300	55756950	22550	22500	22550	22500	18
645	20231124	101200	55351200	22550	22550	22550	22550	9
646	20231124	101100	55148250	22550	22550	22550	22500	513
647	20231124	101000	43580150	22550	22550	22550	22500	18
648	20231124	100900	43174300	22550	22550	22550	22550	1
649	20231124	100800	43151750	22550	22550	22550	22550	8
650	20231124	100700	42971350	22550	22500	22550	22500	3
651	20231124	100600	42903750	22500	22550	22550	22500	17
652	20231124	100500	42520450	22550	22550	22550	22550	2
653	20231124	100400	42475350	22550	22550	22550	22550	92
654	20231124	100300	40400750	22550	22550	22550	22500	22
655	20231124	100200	39904750	22500	22500	22500	22500	1
656	20231124	100100	39882250	22550	22550	22550	22550	7
657	20231124	100000	39724400	22550	22550	22550	22500	27
658	20231124	095900	39115600	22500	22550	22550	22500	17
659	20231124	095800	38732300	22550	22500	22550	22500	4
660	20231124	095700	38642150	22550	22550	22550	22550	42
661	20231124	095600	37695050	22550	22550	22550	22500	21
662	20231124	095500	37221550	22550	22550	22550	22550	31
663	20231124	095400	36522500	22550	22550	22550	22500	32
664	20231124	095300	35800950	22600	22550	22600	22550	158
665	20231124	095200	32238000	22600	22600	22600	22600	17
666	20231124	095100	31853800	22600	22600	22600	22600	0
667	20231124	095000	31853800	22600	22600	22600	22550	10
668	20231124	094900	31627850	22600	22600	22600	22550	13
669	20231124	094800	31334100	22600	22600	22600	22600	7
670	20231124	094700	31175900	22600	22600	22600	22600	6
671	20231124	094600	31040300	22600	22600	22600	22550	5
672	20231124	094500	30927350	22600	22600	22600	22600	18
673	20231124	094400	30520550	22600	22650	22650	22600	10
674	20231124	094300	30294450	22650	22700	22700	22650	29
675	20231124	094200	29637200	22700	22700	22700	22700	1
676	20231124	094100	29614500	22700	22700	22700	22700	18
677	20231124	094000	29205900	22700	22650	22700	22650	19
678	20231124	093900	28775100	22700	22700	22700	22700	1
679	20231124	093800	28752400	22700	22600	22700	22550	523
680	20231124	093700	16918050	22600	22600	22600	22600	28
681	20231124	093600	16285250	22600	22550	22600	22550	143
682	20231124	093500	13059650	22500	22550	22550	22500	19
683	20231124	093400	12631600	22550	22550	22550	22550	20
684	20231124	093300	12180600	22550	22550	22550	22500	11
685	20231124	093200	11932600	22550	22550	22550	22550	5
686	20231124	093100	11819850	22550	22500	22550	22500	16
687	20231124	093000	11459100	22550	22550	22550	22550	25
688	20231124	092900	10895350	22500	22550	22550	22500	7
689	20231124	092800	10737550	22550	22550	22550	22550	2
690	20231124	092700	10692450	22550	22550	22550	22550	25
691	20231124	092600	10128700	22500	22500	22550	22500	25
692	20231124	092500	9565200	22500	22500	22500	22500	1
693	20231124	092400	9542700	22500	22500	22500	22500	13
694	20231124	092300	9250200	22550	22500	22550	22500	51
695	20231124	092200	8102650	22500	22500	22500	22500	0
696	20231124	092100	8102650	22500	22500	22500	22500	35
697	20231124	092000	7315150	22500	22500	22500	22500	25
698	20231124	091900	6752650	22500	22500	22500	22500	5
699	20231124	091800	6640150	22500	22500	22500	22500	6
700	20231124	091700	6505150	22500	22500	22500	22500	1
701	20231124	091600	6482650	22500	22500	22500	22500	34
702	20231124	091500	5717650	22500	22500	22500	22500	0
703	20231124	091400	5717650	22500	22500	22500	22500	39
704	20231124	091300	4840150	22500	22500	22500	22500	11
705	20231124	091200	4592650	22500	22550	22550	22500	9
706	20231124	091100	4390050	22550	22550	22550	22550	1
707	20231124	091000	4367500	22600	22600	22600	22600	20
708	20231124	090900	3915500	22600	22600	22600	22600	1
709	20231124	090800	3892900	22600	22600	22600	22600	3
710	20231124	090700	3825100	22600	22650	22650	22600	68
711	20231124	090600	2288200	22600	22600	22600	22600	0
712	20231124	090500	2288200	22600	22600	22600	22600	1
713	20231124	090400	2265600	22650	22650	22650	22650	10
714	20231124	090300	2039100	22650	22650	22650	22650	9
715	20231124	090200	1835250	22650	22750	22750	22650	10
716	20231124	090100	1608350	22750	22750	22750	22750	0
717	20231124	090000	1608350	22750	22600	22750	22600	71