KissMeData/310210/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	210300	4569759300	40600	40600	40600	40600	1428
3	20231124	210200	4569759300	40600	40600	40600	40600	0
4	20231124	210100	4569759300	40600	40600	40600	40600	0
5	20231124	210000	4569759300	40600	40600	40600	40600	0
6	20231124	205900	4569759300	40600	40600	40600	40600	0
7	20231124	205800	4569759300	40600	40600	40600	40600	0
8	20231124	205700	4569759300	40600	40600	40600	40600	0
9	20231124	205600	4569759300	40600	40600	40600	40600	0
10	20231124	205500	4569759300	40600	40600	40600	40600	0
11	20231124	205400	4569759300	40600	40600	40600	40600	0
12	20231124	205300	4569759300	40600	40600	40600	40600	0
13	20231124	205200	4569759300	40600	40600	40600	40600	0
14	20231124	205100	4569759300	40600	40600	40600	40600	0
15	20231124	205000	4569759300	40600	40600	40600	40600	0
16	20231124	204900	4569759300	40600	40600	40600	40600	0
17	20231124	204800	4569759300	40600	40600	40600	40600	0
18	20231124	204700	4569759300	40600	40600	40600	40600	0
19	20231124	204600	4569759300	40600	40600	40600	40600	0
20	20231124	204500	4569759300	40600	40600	40600	40600	0
21	20231124	204400	4569759300	40600	40600	40600	40600	0
22	20231124	204300	4569759300	40600	40600	40600	40600	0
23	20231124	204200	4569759300	40600	40600	40600	40600	0
24	20231124	204100	4569759300	40600	40600	40600	40600	0
25	20231124	204000	4569759300	40600	40600	40600	40600	0
26	20231124	203900	4569759300	40600	40600	40600	40600	0
27	20231124	203800	4569759300	40600	40600	40600	40600	0
28	20231124	203700	4569759300	40600	40600	40600	40600	0
29	20231124	203600	4569759300	40600	40600	40600	40600	0
30	20231124	203500	4569759300	40600	40600	40600	40600	0
31	20231124	203400	4569759300	40600	40600	40600	40600	0
32	20231124	203300	4569759300	40600	40600	40600	40600	1428
33	20231124	203200	4569759300	40600	40600	40600	40600	0
34	20231124	203100	4569759300	40600	40600	40600	40600	0
35	20231124	203000	4569759300	40600	40600	40600	40600	0
36	20231124	202900	4569759300	40600	40600	40600	40600	0
37	20231124	202800	4569759300	40600	40600	40600	40600	0
38	20231124	202700	4569759300	40600	40600	40600	40600	0
39	20231124	202600	4569759300	40600	40600	40600	40600	0
40	20231124	202500	4569759300	40600	40600	40600	40600	0
41	20231124	202400	4569759300	40600	40600	40600	40600	0
42	20231124	202300	4569759300	40600	40600	40600	40600	0
43	20231124	202200	4569759300	40600	40600	40600	40600	0
44	20231124	202100	4569759300	40600	40600	40600	40600	0
45	20231124	202000	4569759300	40600	40600	40600	40600	0
46	20231124	201900	4569759300	40600	40600	40600	40600	0
47	20231124	201800	4569759300	40600	40600	40600	40600	0
48	20231124	201700	4569759300	40600	40600	40600	40600	0
49	20231124	201600	4569759300	40600	40600	40600	40600	0
50	20231124	201500	4569759300	40600	40600	40600	40600	0
51	20231124	201400	4569759300	40600	40600	40600	40600	0
52	20231124	201300	4569759300	40600	40600	40600	40600	0
53	20231124	201200	4569759300	40600	40600	40600	40600	0
54	20231124	201100	4569759300	40600	40600	40600	40600	0
55	20231124	201000	4569759300	40600	40600	40600	40600	0
56	20231124	200900	4569759300	40600	40600	40600	40600	0
57	20231124	200800	4569759300	40600	40600	40600	40600	0
58	20231124	200700	4569759300	40600	40600	40600	40600	0
59	20231124	200600	4569759300	40600	40600	40600	40600	0
60	20231124	200500	4569759300	40600	40600	40600	40600	0
61	20231124	200400	4569759300	40600	40600	40600	40600	0
62	20231124	200300	4569759300	40600	40600	40600	40600	1428
63	20231124	200200	4569759300	40600	40600	40600	40600	0
64	20231124	200100	4569759300	40600	40600	40600	40600	0
65	20231124	200000	4569759300	40600	40600	40600	40600	0
66	20231124	195900	4569759300	40600	40600	40600	40600	0
67	20231124	195800	4569759300	40600	40600	40600	40600	0
68	20231124	195700	4569759300	40600	40600	40600	40600	0
69	20231124	195600	4569759300	40600	40600	40600	40600	0
70	20231124	195500	4569759300	40600	40600	40600	40600	0
71	20231124	195400	4569759300	40600	40600	40600	40600	0
72	20231124	195300	4569759300	40600	40600	40600	40600	0
73	20231124	195200	4569759300	40600	40600	40600	40600	0
74	20231124	195100	4569759300	40600	40600	40600	40600	0
75	20231124	195000	4569759300	40600	40600	40600	40600	0
76	20231124	194900	4569759300	40600	40600	40600	40600	0
77	20231124	194800	4569759300	40600	40600	40600	40600	0
78	20231124	194700	4569759300	40600	40600	40600	40600	0
79	20231124	194600	4569759300	40600	40600	40600	40600	0
80	20231124	194500	4569759300	40600	40600	40600	40600	0
81	20231124	194400	4569759300	40600	40600	40600	40600	0
82	20231124	194300	4569759300	40600	40600	40600	40600	0
83	20231124	194200	4569759300	40600	40600	40600	40600	0
84	20231124	194100	4569759300	40600	40600	40600	40600	0
85	20231124	194000	4569759300	40600	40600	40600	40600	0
86	20231124	193900	4569759300	40600	40600	40600	40600	0
87	20231124	193800	4569759300	40600	40600	40600	40600	0
88	20231124	193700	4569759300	40600	40600	40600	40600	0
89	20231124	193600	4569759300	40600	40600	40600	40600	0
90	20231124	193500	4569759300	40600	40600	40600	40600	0
91	20231124	193400	4569759300	40600	40600	40600	40600	0
92	20231124	193300	4569759300	40600	40600	40600	40600	1428
93	20231124	193200	4569759300	40600	40600	40600	40600	0
94	20231124	193100	4569759300	40600	40600	40600	40600	0
95	20231124	193000	4569759300	40600	40600	40600	40600	0
96	20231124	192900	4569759300	40600	40600	40600	40600	0
97	20231124	192800	4569759300	40600	40600	40600	40600	0
98	20231124	192700	4569759300	40600	40600	40600	40600	0
99	20231124	192600	4569759300	40600	40600	40600	40600	0
100	20231124	192500	4569759300	40600	40600	40600	40600	0
101	20231124	192400	4569759300	40600	40600	40600	40600	0
102	20231124	192300	4569759300	40600	40600	40600	40600	0
103	20231124	192200	4569759300	40600	40600	40600	40600	0
104	20231124	192100	4569759300	40600	40600	40600	40600	0
105	20231124	192000	4569759300	40600	40600	40600	40600	0
106	20231124	191900	4569759300	40600	40600	40600	40600	0
107	20231124	191800	4569759300	40600	40600	40600	40600	0
108	20231124	191700	4569759300	40600	40600	40600	40600	0
109	20231124	191600	4569759300	40600	40600	40600	40600	0
110	20231124	191500	4569759300	40600	40600	40600	40600	0
111	20231124	191400	4569759300	40600	40600	40600	40600	0
112	20231124	191300	4569759300	40600	40600	40600	40600	0
113	20231124	191200	4569759300	40600	40600	40600	40600	0
114	20231124	191100	4569759300	40600	40600	40600	40600	0
115	20231124	191000	4569759300	40600	40600	40600	40600	0
116	20231124	190900	4569759300	40600	40600	40600	40600	0
117	20231124	190800	4569759300	40600	40600	40600	40600	0
118	20231124	190700	4569759300	40600	40600	40600	40600	0
119	20231124	190600	4569759300	40600	40600	40600	40600	0
120	20231124	190500	4569759300	40600	40600	40600	40600	0
121	20231124	190400	4569759300	40600	40600	40600	40600	0
122	20231124	190300	4569759300	40600	40600	40600	40600	1428
123	20231124	190200	4569759300	40600	40600	40600	40600	0
124	20231124	190100	4569759300	40600	40600	40600	40600	0
125	20231124	190000	4569759300	40600	40600	40600	40600	0
126	20231124	185900	4569759300	40600	40600	40600	40600	0
127	20231124	185800	4569759300	40600	40600	40600	40600	0
128	20231124	185700	4569759300	40600	40600	40600	40600	0
129	20231124	185600	4569759300	40600	40600	40600	40600	0
130	20231124	185500	4569759300	40600	40600	40600	40600	0
131	20231124	185400	4569759300	40600	40600	40600	40600	0
132	20231124	185300	4569759300	40600	40600	40600	40600	0
133	20231124	185200	4569759300	40600	40600	40600	40600	0
134	20231124	185100	4569759300	40600	40600	40600	40600	0
135	20231124	185000	4569759300	40600	40600	40600	40600	0
136	20231124	184900	4569759300	40600	40600	40600	40600	0
137	20231124	184800	4569759300	40600	40600	40600	40600	0
138	20231124	184700	4569759300	40600	40600	40600	40600	0
139	20231124	184600	4569759300	40600	40600	40600	40600	0
140	20231124	184500	4569759300	40600	40600	40600	40600	0
141	20231124	184400	4569759300	40600	40600	40600	40600	0
142	20231124	184300	4569759300	40600	40600	40600	40600	0
143	20231124	184200	4569759300	40600	40600	40600	40600	0
144	20231124	184100	4569759300	40600	40600	40600	40600	0
145	20231124	184000	4569759300	40600	40600	40600	40600	0
146	20231124	183900	4569759300	40600	40600	40600	40600	0
147	20231124	183800	4569759300	40600	40600	40600	40600	0
148	20231124	183700	4569759300	40600	40600	40600	40600	0
149	20231124	183600	4569759300	40600	40600	40600	40600	0
150	20231124	183500	4569759300	40600	40600	40600	40600	0
151	20231124	183400	4569759300	40600	40600	40600	40600	0
152	20231124	183300	4569759300	40600	40600	40600	40600	1428
153	20231124	183200	4569759300	40600	40600	40600	40600	0
154	20231124	183100	4569759300	40600	40600	40600	40600	0
155	20231124	183000	4569759300	40600	40600	40600	40600	0
156	20231124	182900	4569759300	40600	40600	40600	40600	0
157	20231124	182800	4569759300	40600	40600	40600	40600	0
158	20231124	182700	4569759300	40600	40600	40600	40600	0
159	20231124	182600	4569759300	40600	40600	40600	40600	0
160	20231124	182500	4569759300	40600	40600	40600	40600	0
161	20231124	182400	4569759300	40600	40600	40600	40600	0
162	20231124	182300	4569759300	40600	40600	40600	40600	0
163	20231124	182200	4569759300	40600	40600	40600	40600	0
164	20231124	182100	4569759300	40600	40600	40600	40600	0
165	20231124	182000	4569759300	40600	40600	40600	40600	0
166	20231124	181900	4569759300	40600	40600	40600	40600	0
167	20231124	181800	4569759300	40600	40600	40600	40600	0
168	20231124	181700	4569759300	40600	40600	40600	40600	0
169	20231124	181600	4569759300	40600	40600	40600	40600	0
170	20231124	181500	4569759300	40600	40600	40600	40600	0
171	20231124	181400	4569759300	40600	40600	40600	40600	0
172	20231124	181300	4569759300	40600	40600	40600	40600	0
173	20231124	181200	4569759300	40600	40600	40600	40600	0
174	20231124	181100	4569759300	40600	40600	40600	40600	0
175	20231124	181000	4569759300	40600	40600	40600	40600	0
176	20231124	180900	4569759300	40600	40600	40600	40600	0
177	20231124	180800	4569759300	40600	40600	40600	40600	0
178	20231124	180700	4569759300	40600	40600	40600	40600	0
179	20231124	180600	4569759300	40600	40600	40600	40600	0
180	20231124	180500	4569759300	40600	40600	40600	40600	0
181	20231124	180400	4569759300	40600	40600	40600	40600	0
182	20231124	180300	4569759300	40600	40600	40600	40600	1428
183	20231124	180200	4569759300	40600	40600	40600	40600	0
184	20231124	180100	4569759300	40600	40600	40600	40600	0
185	20231124	180000	4569759300	40600	40600	40600	40600	0
186	20231124	175900	4569759300	40600	40600	40600	40600	0
187	20231124	175800	4569759300	40600	40600	40600	40600	0
188	20231124	175700	4569759300	40600	40600	40600	40600	0
189	20231124	175600	4569759300	40600	40600	40600	40600	0
190	20231124	175500	4569759300	40600	40600	40600	40600	0
191	20231124	175400	4569759300	40600	40600	40600	40600	0
192	20231124	175300	4569759300	40600	40600	40600	40600	0
193	20231124	175200	4569759300	40600	40600	40600	40600	0
194	20231124	175100	4569759300	40600	40600	40600	40600	0
195	20231124	175000	4569759300	40600	40600	40600	40600	0
196	20231124	174900	4569759300	40600	40600	40600	40600	0
197	20231124	174800	4569759300	40600	40600	40600	40600	0
198	20231124	174700	4569759300	40600	40600	40600	40600	0
199	20231124	174600	4569759300	40600	40600	40600	40600	0
200	20231124	174500	4569759300	40600	40600	40600	40600	0
201	20231124	174400	4569759300	40600	40600	40600	40600	0
202	20231124	174300	4569759300	40600	40600	40600	40600	0
203	20231124	174200	4569759300	40600	40600	40600	40600	0
204	20231124	174100	4569759300	40600	40600	40600	40600	0
205	20231124	174000	4569759300	40600	40600	40600	40600	0
206	20231124	173900	4569759300	40600	40600	40600	40600	0
207	20231124	173800	4569759300	40600	40600	40600	40600	0
208	20231124	173700	4569759300	40600	40600	40600	40600	0
209	20231124	173600	4569759300	40600	40600	40600	40600	0
210	20231124	173500	4569759300	40600	40600	40600	40600	0
211	20231124	173400	4569759300	40600	40600	40600	40600	0
212	20231124	173300	4569759300	40600	40600	40600	40600	1428
213	20231124	173200	4569759300	40600	40600	40600	40600	0
214	20231124	173100	4569759300	40600	40600	40600	40600	0
215	20231124	173000	4569759300	40600	40600	40600	40600	0
216	20231124	172900	4569759300	40600	40600	40600	40600	0
217	20231124	172800	4569759300	40600	40600	40600	40600	0
218	20231124	172700	4569759300	40600	40600	40600	40600	0
219	20231124	172600	4569759300	40600	40600	40600	40600	0
220	20231124	172500	4569759300	40600	40600	40600	40600	0
221	20231124	172400	4569759300	40600	40600	40600	40600	0
222	20231124	172300	4569759300	40600	40600	40600	40600	0
223	20231124	172200	4569759300	40600	40600	40600	40600	0
224	20231124	172100	4569759300	40600	40600	40600	40600	0
225	20231124	172000	4569759300	40600	40600	40600	40600	0
226	20231124	171900	4569759300	40600	40600	40600	40600	0
227	20231124	171800	4569759300	40600	40600	40600	40600	0
228	20231124	171700	4569759300	40600	40600	40600	40600	0
229	20231124	171600	4569759300	40600	40600	40600	40600	0
230	20231124	171500	4569759300	40600	40600	40600	40600	0
231	20231124	171400	4569759300	40600	40600	40600	40600	0
232	20231124	171300	4569759300	40600	40600	40600	40600	0
233	20231124	171200	4569759300	40600	40600	40600	40600	0
234	20231124	171100	4569759300	40600	40600	40600	40600	0
235	20231124	171000	4569759300	40600	40600	40600	40600	0
236	20231124	170900	4569759300	40600	40600	40600	40600	0
237	20231124	170800	4569759300	40600	40600	40600	40600	0
238	20231124	170700	4569759300	40600	40600	40600	40600	0
239	20231124	170600	4569759300	40600	40600	40600	40600	0
240	20231124	170500	4569759300	40600	40600	40600	40600	0
241	20231124	170400	4569759300	40600	40600	40600	40600	0
242	20231124	170300	4569759300	40600	40600	40600	40600	1428
243	20231124	170200	4569759300	40600	40600	40600	40600	0
244	20231124	170100	4569759300	40600	40600	40600	40600	0
245	20231124	170000	4569759300	40600	40600	40600	40600	0
246	20231124	165900	4569759300	40600	40600	40600	40600	0
247	20231124	165800	4569759300	40600	40600	40600	40600	0
248	20231124	165700	4569759300	40600	40600	40600	40600	0
249	20231124	165600	4569759300	40600	40600	40600	40600	0
250	20231124	165500	4569759300	40600	40600	40600	40600	0
251	20231124	165400	4569759300	40600	40600	40600	40600	0
252	20231124	165300	4569759300	40600	40600	40600	40600	0
253	20231124	165200	4569759300	40600	40600	40600	40600	0
254	20231124	165100	4569759300	40600	40600	40600	40600	0
255	20231124	165000	4569759300	40600	40600	40600	40600	0
256	20231124	164900	4569759300	40600	40600	40600	40600	0
257	20231124	164800	4569759300	40600	40600	40600	40600	0
258	20231124	164700	4569759300	40600	40600	40600	40600	0
259	20231124	164600	4569759300	40600	40600	40600	40600	0
260	20231124	164500	4569759300	40600	40600	40600	40600	0
261	20231124	164400	4569759300	40600	40600	40600	40600	0
262	20231124	164300	4569759300	40600	40600	40600	40600	0
263	20231124	164200	4569759300	40600	40600	40600	40600	0
264	20231124	164100	4569759300	40600	40600	40600	40600	0
265	20231124	164000	4569759300	40600	40600	40600	40600	0
266	20231124	163900	4569759300	40600	40600	40600	40600	0
267	20231124	163800	4569759300	40600	40600	40600	40600	0
268	20231124	163700	4569759300	40600	40600	40600	40600	0
269	20231124	163600	4569759300	40600	40600	40600	40600	0
270	20231124	163500	4569759300	40600	40600	40600	40600	0
271	20231124	163400	4569759300	40600	40600	40600	40600	0
272	20231124	163300	4569759300	40600	40600	40600	40600	1428
273	20231124	163200	4569759300	40600	40600	40600	40600	0
274	20231124	163100	4569759300	40600	40600	40600	40600	0
275	20231124	163000	4569759300	40600	40600	40600	40600	0
276	20231124	162900	4569759300	40600	40600	40600	40600	0
277	20231124	162800	4569759300	40600	40600	40600	40600	0
278	20231124	162700	4569759300	40600	40600	40600	40600	0
279	20231124	162600	4569759300	40600	40600	40600	40600	0
280	20231124	162500	4569759300	40600	40600	40600	40600	0
281	20231124	162400	4569759300	40600	40600	40600	40600	0
282	20231124	162300	4569759300	40600	40600	40600	40600	0
283	20231124	162200	4569759300	40600	40600	40600	40600	0
284	20231124	162100	4569759300	40600	40600	40600	40600	0
285	20231124	162000	4569759300	40600	40600	40600	40600	0
286	20231124	161900	4569759300	40600	40600	40600	40600	0
287	20231124	161800	4569759300	40600	40600	40600	40600	0
288	20231124	161700	4569759300	40600	40600	40600	40600	0
289	20231124	161600	4569759300	40600	40600	40600	40600	0
290	20231124	161500	4569759300	40600	40600	40600	40600	0
291	20231124	161400	4569759300	40600	40600	40600	40600	0
292	20231124	161300	4569759300	40600	40600	40600	40600	0
293	20231124	161200	4569759300	40600	40600	40600	40600	0
294	20231124	161100	4569759300	40600	40600	40600	40600	0
295	20231124	161000	4569759300	40600	40600	40600	40600	0
296	20231124	160900	4569759300	40600	40600	40600	40600	0
297	20231124	160800	4569759300	40600	40600	40600	40600	0
298	20231124	160700	4569759300	40600	40600	40600	40600	0
299	20231124	160600	4569759300	40600	40600	40600	40600	0
300	20231124	160500	4569759300	40600	40600	40600	40600	0
301	20231124	160400	4569759300	40600	40600	40600	40600	0
302	20231124	160300	4569759300	40600	40600	40600	40600	1428
303	20231124	160200	4569759300	40600	40600	40600	40600	0
304	20231124	160100	4569759300	40600	40600	40600	40600	0
305	20231124	160000	4569759300	40600	40600	40600	40600	0
306	20231124	155900	4569759300	40600	40600	40600	40600	0
307	20231124	155800	4569759300	40600	40600	40600	40600	0
308	20231124	155700	4569759300	40600	40600	40600	40600	0
309	20231124	155600	4569759300	40600	40600	40600	40600	0
310	20231124	155500	4569759300	40600	40600	40600	40600	0
311	20231124	155400	4569759300	40600	40600	40600	40600	0
312	20231124	155300	4569759300	40600	40600	40600	40600	0
313	20231124	155200	4569759300	40600	40600	40600	40600	0
314	20231124	155100	4569759300	40600	40600	40600	40600	0
315	20231124	155000	4569759300	40600	40600	40600	40600	0
316	20231124	154900	4569759300	40600	40600	40600	40600	0
317	20231124	154800	4569759300	40600	40600	40600	40600	0
318	20231124	154700	4569759300	40600	40600	40600	40600	0
319	20231124	154600	4569759300	40600	40600	40600	40600	0
320	20231124	154500	4569759300	40600	40600	40600	40600	0
321	20231124	154400	4569759300	40600	40600	40600	40600	0
322	20231124	154300	4569759300	40600	40600	40600	40600	0
323	20231124	154200	4569759300	40600	40600	40600	40600	0
324	20231124	154100	4569759300	40600	40600	40600	40600	0
325	20231124	154000	4569759300	40600	40600	40600	40600	0
326	20231124	153900	4569759300	40600	40600	40600	40600	0
327	20231124	153800	4569759300	40600	40600	40600	40600	0
328	20231124	153700	4569759300	40600	40600	40600	40600	0
329	20231124	153600	4569759300	40600	40600	40600	40600	0
330	20231124	153500	4569759300	40600	40600	40600	40600	0
331	20231124	153400	4569759300	40600	40600	40600	40600	0
332	20231124	153300	4569759300	40600	40600	40600	40600	1428
333	20231124	153200	4569759300	40600	40600	40600	40600	0
334	20231124	153100	4569759300	40600	40600	40600	40600	0
335	20231124	153000	4569759300	40600	40600	40600	40600	1428
336	20231124	152900	4511782500	40600	40600	40600	40600	0
337	20231124	152800	4511782500	40600	40600	40600	40600	0
338	20231124	152700	4511782500	40600	40600	40600	40600	0
339	20231124	152600	4511782500	40600	40600	40600	40600	0
340	20231124	152500	4511782500	40600	40600	40600	40600	0
341	20231124	152400	4511782500	40600	40600	40600	40600	0
342	20231124	152300	4511782500	40600	40600	40600	40600	0
343	20231124	152200	4511782500	40600	40600	40600	40600	0
344	20231124	152100	4511782500	40600	40600	40600	40600	0
345	20231124	152000	4511782500	40600	40600	40600	40600	0
346	20231124	151900	4511782500	40600	40750	40800	40550	234
347	20231124	151800	4502264250	40800	40800	40800	40750	1341
348	20231124	151700	4447553050	40800	40600	40800	40550	1185
349	20231124	151600	4399269600	40500	40550	40600	40500	149
350	20231124	151500	4393227550	40550	40600	40600	40550	60
351	20231124	151400	4390793300	40600	40600	40650	40600	113
352	20231124	151300	4386205450	40600	40550	40600	40550	3
353	20231124	151200	4386083750	40550	40550	40550	40550	2
354	20231124	151100	4386002650	40600	40550	40600	40500	175
355	20231124	151000	4378910250	40600	40650	40650	40600	135
356	20231124	150900	4373428300	40600	40550	40600	40550	554
357	20231124	150800	4350962850	40550	40500	40550	40500	1408
358	20231124	150700	4293878900	40500	40550	40550	40500	461
359	20231124	150600	4275187000	40550	40500	40550	40500	28
360	20231124	150500	4274052250	40550	40500	40550	40500	8
361	20231124	150400	4273727950	40550	40550	40550	40500	42
362	20231124	150300	4272024900	40500	40550	40550	40500	44
363	20231124	150200	4270241050	40550	40550	40550	40500	23
364	20231124	150100	4269308700	40500	40450	40500	40450	33
365	20231124	150000	4267972250	40450	40500	40550	40450	40
366	20231124	145900	4266352750	40500	40500	40550	40500	471
367	20231124	145800	4247273650	40500	40500	40500	40450	73
368	20231124	145700	4244319800	40500	40450	40500	40450	21
369	20231124	145600	4243469350	40500	40450	40500	40450	89
370	20231124	145500	4239868700	40500	40350	40500	40350	23
371	20231124	145400	4238940250	40350	40400	40500	40350	190
372	20231124	145300	4231262300	40400	40400	40400	40400	15
373	20231124	145200	4230656300	40400	40350	40400	40350	81
374	20231124	145100	4227384600	40450	40450	40450	40350	893
375	20231124	145000	4191305750	40450	40500	40500	40450	166
376	20231124	144900	4184590300	40500	40300	40500	40300	63
377	20231124	144800	4182046300	40300	40250	40300	40250	1038
378	20231124	144700	4140215000	40250	40250	40300	40250	126
379	20231124	144600	4135142500	40250	40250	40250	40250	231
380	20231124	144500	4125844750	40250	40250	40250	40200	197
381	20231124	144400	4117915950	40250	40300	40300	40250	419
382	20231124	144300	4101050300	40250	40300	40300	40250	118
383	20231124	144200	4096298450	40250	40350	40350	40250	229
384	20231124	144100	4087071550	40300	40350	40400	40300	88
385	20231124	144000	4083521300	40350	40350	40400	40350	251
386	20231124	143900	4073384800	40350	40350	40400	40350	194
387	20231124	143800	4065556500	40400	40400	40450	40350	69
388	20231124	143700	4062768800	40400	40400	40400	40400	104
389	20231124	143600	4058567200	40450	40500	40500	40400	36
390	20231124	143500	4057110550	40500	40500	40500	40500	212
391	20231124	143400	4048524550	40500	40500	40500	40400	60
392	20231124	143300	4046097600	40400	40450	40550	40400	190
393	20231124	143200	4038413300	40350	40400	40400	40350	150
394	20231124	143100	4032359900	40350	40400	40400	40350	15
395	20231124	143000	4031754600	40300	40400	40400	40300	304
396	20231124	142900	4019485800	40200	40200	40200	40200	0
397	20231124	142800	4019485800	40200	40450	40500	40200	755
398	20231124	142700	3989038800	40500	40400	40500	40200	1138
399	20231124	142600	3943186000	40400	40500	40500	40400	235
400	20231124	142500	3933668700	40500	40450	40500	40200	4642
401	20231124	142400	3746325400	40450	40500	40550	40450	80
402	20231124	142300	3743083600	40500	40550	40550	40500	57
403	20231124	142200	3740774150	40500	40550	40550	40500	131
404	20231124	142100	3735466700	40550	40500	40550	40500	135
405	20231124	142000	3729997400	40550	40500	40550	40500	34
406	20231124	141900	3728619000	40500	40550	40550	40500	37
407	20231124	141800	3727119100	40550	40550	40600	40550	108
408	20231124	141700	3722739000	40550	40600	40600	40550	27
409	20231124	141600	3721642900	40600	40550	40700	40500	139
410	20231124	141500	3716002900	40550	40500	40550	40500	37
411	20231124	141400	3714502600	40500	40550	40550	40500	59
412	20231124	141300	3712111050	40550	40550	40550	40500	30
413	20231124	141200	3710894950	40550	40550	40550	40500	189
414	20231124	141100	3703238000	40500	40500	40550	40500	45
415	20231124	141000	3701414450	40500	40550	40550	40500	145
416	20231124	140900	3695536200	40550	40500	40550	40500	132
417	20231124	140800	3690188950	40500	40500	40550	40500	60
418	20231124	140700	3687757750	40500	40550	40550	40500	15
419	20231124	140600	3687149750	40550	40550	40550	40550	32
420	20231124	140500	3685852150	40500	40600	40600	40500	115
421	20231124	140400	3681188150	40600	40700	40700	40600	1832
422	20231124	140300	3606717250	40750	40700	40750	40700	23
423	20231124	140200	3605780050	40650	40700	40700	40650	112
424	20231124	140100	3601221950	40750	40750	40750	40700	47
425	20231124	140000	3599307200	40750	40750	40750	40750	23
426	20231124	135900	3598369950	40700	40750	40750	40700	55
427	20231124	135800	3596128750	40700	40700	40700	40700	21
428	20231124	135700	3595274050	40700	40700	40700	40650	273
429	20231124	135600	3584168250	40650	40700	40700	40650	26
430	20231124	135500	3583110100	40700	40700	40750	40700	290
431	20231124	135400	3571304850	40700	40650	40700	40650	49
432	20231124	135300	3569311000	40600	40700	40700	40600	69
433	20231124	135200	3566505250	40700	40650	40700	40600	73
434	20231124	135100	3563536650	40700	40650	40700	40650	23
435	20231124	135000	3562601000	40650	40750	40750	40650	177
436	20231124	134900	3555394350	40700	40700	40750	40700	42
437	20231124	134800	3553683850	40700	40700	40750	40700	85
438	20231124	134700	3550223400	40700	40700	40750	40700	148
439	20231124	134600	3544196150	40750	40700	40750	40700	25
440	20231124	134500	3543178000	40700	40700	40700	40700	5
441	20231124	134400	3542974500	40700	40600	40700	40550	160
442	20231124	134300	3536472100	40550	40600	40600	40550	34
443	20231124	134200	3535092650	40550	40550	40550	40550	45
444	20231124	134100	3533267900	40550	40500	40550	40500	46
445	20231124	134000	3531404850	40500	40450	40500	40450	12
446	20231124	133900	3530919050	40450	40500	40500	40450	53
447	20231124	133800	3528773100	40450	40450	40450	40450	2
448	20231124	133700	3528692200	40400	40400	40400	40400	290
449	20231124	133600	3516976200	40400	40450	40450	40350	399
450	20231124	133500	3500854500	40450	40450	40450	40450	49
451	20231124	133400	3498872450	40450	40500	40500	40450	59
452	20231124	133300	3496485350	40450	40450	40450	40450	22
453	20231124	133200	3495595450	40450	40500	40500	40450	92
454	20231124	133100	3491869950	40450	40450	40450	40450	8
455	20231124	133000	3491546350	40450	40400	40450	40400	7
456	20231124	132900	3491263250	40450	40400	40450	40400	39
457	20231124	132800	3489686400	40400	40400	40450	40400	62
458	20231124	132700	3487179850	40450	40450	40450	40450	4
459	20231124	132600	3487018050	40450	40400	40450	40400	45
460	20231124	132500	3485198050	40450	40500	40500	40450	26
461	20231124	132400	3484145850	40500	40500	40500	40500	0
462	20231124	132300	3484145850	40500	40500	40500	40500	9
463	20231124	132200	3483781350	40450	40450	40500	40450	38
464	20231124	132100	3482243200	40500	40450	40500	40450	21
465	20231124	132000	3481393250	40450	40450	40450	40450	7
466	20231124	131900	3481110100	40400	40400	40400	40400	95
467	20231124	131800	3477272100	40350	40400	40400	40350	12
468	20231124	131700	3476787800	40400	40400	40400	40350	68
469	20231124	131600	3474042050	40400	40400	40400	40400	15
470	20231124	131500	3473436050	40400	40400	40400	40350	91
471	20231124	131400	3469761200	40350	40350	40400	40350	222
472	20231124	131300	3460803100	40350	40350	40350	40350	0
473	20231124	131200	3460803100	40350	40350	40400	40350	188
474	20231124	131100	3453208250	40400	40450	40450	40400	370
475	20231124	131000	3438254350	40450	40450	40500	40450	120
476	20231124	130900	3433399900	40450	40500	40500	40450	7
477	20231124	130800	3433116700	40500	40500	40500	40500	11
478	20231124	130700	3432671200	40500	40500	40500	40500	34
479	20231124	130600	3431294200	40450	40450	40450	40450	110
480	20231124	130500	3426844700	40400	40400	40400	40350	34
481	20231124	130400	3425471400	40350	40350	40350	40350	198
482	20231124	130300	3417482100	40400	40350	40400	40350	103
483	20231124	130200	3413322600	40400	40350	40400	40350	45
484	20231124	130100	3411506450	40350	40350	40350	40350	20
485	20231124	130000	3410699450	40350	40350	40400	40300	1012
486	20231124	125900	3369893000	40350	40350	40400	40350	605
487	20231124	125800	3345479250	40400	40400	40400	40350	82
488	20231124	125700	3342167400	40400	40400	40400	40350	287
489	20231124	125600	3330579700	40400	40400	40450	40400	611
490	20231124	125500	3305894500	40450	40400	40450	40400	144
491	20231124	125400	3300076800	40400	40400	40450	40400	33
492	20231124	125300	3298743200	40450	40450	40450	40450	80
493	20231124	125200	3295507200	40500	40450	40500	40450	153
494	20231124	125100	3289317950	40450	40500	40500	40450	84
495	20231124	125000	3285919700	40500	40550	40550	40500	62
496	20231124	124900	3283408250	40550	40500	40550	40450	27
497	20231124	124800	3282314750	40500	40450	40500	40450	102
498	20231124	124700	3278187000	40500	40500	40550	40500	134
499	20231124	124600	3272759550	40500	40450	40500	40450	146
500	20231124	124500	3266846900	40450	40450	40500	40450	96
501	20231124	124400	3262962950	40500	40500	40500	40500	167
502	20231124	124300	3256199450	40500	40400	40500	40400	149
503	20231124	124200	3250167950	40400	40450	40450	40400	365
504	20231124	124100	3235416150	40450	40550	40550	40450	1671
505	20231124	124000	3167758550	40550	40550	40550	40550	822
506	20231124	123900	3134426450	40550	40550	40550	40550	41
507	20231124	123800	3132763900	40600	40600	40600	40600	174
508	20231124	123700	3125699500	40600	40600	40600	40600	103
509	20231124	123600	3121517700	40650	40550	40650	40550	25
510	20231124	123500	3120501700	40600	40600	40600	40600	193
511	20231124	123400	3112665900	40650	40600	40650	40600	69
512	20231124	123300	3109864050	40600	40600	40650	40600	55
513	20231124	123200	3107630650	40600	40650	40650	40600	116
514	20231124	123100	3102915350	40650	40600	40650	40600	7
515	20231124	123000	3102630850	40600	40650	40650	40600	32
516	20231124	122900	3101331550	40600	40600	40600	40550	324
517	20231124	122800	3088177450	40650	40700	40700	40650	161
518	20231124	122700	3081630350	40650	40650	40650	40650	39
519	20231124	122600	3080045000	40650	40750	40750	40650	160
520	20231124	122500	3073538500	40700	40700	40700	40700	244
521	20231124	122400	3063607700	40700	40700	40700	40700	71
522	20231124	122300	3060718000	40650	40650	40650	40650	39
523	20231124	122200	3059132650	40650	40750	40750	40650	67
524	20231124	122100	3056408250	40700	40650	40700	40650	273
525	20231124	122000	3045303300	40650	40650	40650	40600	31
526	20231124	121900	3044043400	40650	40650	40650	40650	38
527	20231124	121800	3042498700	40650	40650	40700	40650	21
528	20231124	121700	3041644550	40650	40650	40700	40600	1027
529	20231124	121600	2999935900	40650	40700	40700	40650	11
530	20231124	121500	2999488250	40700	40700	40700	40700	9
531	20231124	121400	2999121950	40650	40650	40700	40650	174
532	20231124	121300	2992047400	40700	40650	40700	40650	14
533	20231124	121200	2991477850	40750	40750	40750	40700	115
534	20231124	121100	2986795750	40750	40700	40750	40700	89
535	20231124	121000	2983173050	40700	40700	40750	40700	188
536	20231124	120900	2975520150	40700	40750	40750	40650	21
537	20231124	120800	2974665500	40700	40700	40700	40700	9
538	20231124	120700	2974299200	40750	40650	40750	40650	238
539	20231124	120600	2964611600	40700	40700	40700	40700	9
540	20231124	120500	2964245300	40700	40700	40700	40700	70
541	20231124	120400	2961396300	40750	40700	40750	40700	83
542	20231124	120300	2958016450	40700	40700	40700	40700	17
543	20231124	120200	2957324550	40700	40700	40700	40650	146
544	20231124	120100	2951383500	40700	40700	40700	40700	23
545	20231124	120000	2950447400	40750	40700	40750	40650	63
546	20231124	115900	2947882950	40700	40650	40700	40650	98
547	20231124	115800	2943899100	40650	40650	40650	40600	108
548	20231124	115700	2939509150	40600	40700	40700	40600	61
549	20231124	115600	2937028400	40650	40650	40650	40650	0
550	20231124	115500	2937028400	40650	40700	40700	40650	163
551	20231124	115400	2930402000	40700	40650	40700	40600	76
552	20231124	115300	2927312500	40650	40650	40700	40650	132
553	20231124	115200	2921945050	40700	40700	40700	40700	25
554	20231124	115100	2920927550	40750	40700	40750	40700	61
555	20231124	115000	2918443050	40750	40750	40750	40700	57
556	20231124	114900	2916120750	40700	40700	40750	40700	193
557	20231124	114800	2908264700	40700	40700	40700	40700	0
558	20231124	114700	2908264700	40700	40600	40700	40600	323
559	20231124	114600	2895149100	40600	40650	40650	40600	176
560	20231124	114500	2887994950	40650	40700	40700	40650	63
561	20231124	114400	2885431850	40650	40700	40700	40650	10
562	20231124	114300	2885024900	40700	40700	40750	40700	76
563	20231124	114200	2881931200	40700	40750	40750	40700	25
564	20231124	114100	2880912500	40700	40700	40700	40700	96
565	20231124	114000	2877005300	40700	40650	40700	40650	177
566	20231124	113900	2869809750	40700	40650	40700	40600	160
567	20231124	113800	2863304100	40650	40600	40650	40600	38
568	20231124	113700	2861760350	40600	40600	40700	40600	102
569	20231124	113600	2857617250	40550	40650	40650	40550	51
570	20231124	113500	2855548200	40700	40550	40700	40550	46
571	20231124	113400	2853680200	40550	40700	40700	40550	31
572	20231124	113300	2852418800	40550	40800	40900	40500	5581
573	20231124	113200	2626021150	40800	40850	40850	40800	156
574	20231124	113100	2619655900	40950	40850	40950	40800	501
575	20231124	113000	2599180600	40850	40850	40850	40800	173
576	20231124	112900	2592118550	40800	40750	40800	40750	110
577	20231124	112800	2587631650	40750	40800	40800	40750	101
578	20231124	112700	2583511350	40800	40800	40850	40800	101
579	20231124	112600	2579389650	40850	40800	40850	40800	53
580	20231124	112500	2577225850	40800	40800	40850	40800	81
581	20231124	112400	2573920600	40800	40900	40900	40800	70
582	20231124	112300	2571058600	40900	40750	40900	40700	209
583	20231124	112200	2562542400	40750	40800	40900	40750	185
584	20231124	112100	2554987300	40750	40850	40900	40750	362
585	20231124	112000	2540216100	40850	40850	40850	40850	25
586	20231124	111900	2539194850	40900	40900	40900	40900	37
587	20231124	111800	2537681550	40900	40900	40950	40900	119
588	20231124	111700	2532813500	40900	40900	40900	40850	237
589	20231124	111600	2523120650	40850	40800	40850	40800	66
590	20231124	111500	2520425900	40800	40800	40850	40800	300
591	20231124	111400	2508184950	40800	40800	40900	40800	42
592	20231124	111300	2506468950	40800	40900	40900	40800	107
593	20231124	111200	2502101550	40800	40900	40900	40800	99
594	20231124	111100	2498059850	40950	40850	40950	40850	21
595	20231124	111000	2497200100	40850	40850	40850	40800	74
596	20231124	110900	2494177600	40850	40950	40950	40850	220
597	20231124	110800	2485187950	40950	40900	40950	40900	42
598	20231124	110700	2483469800	40900	40900	40900	40850	246
599	20231124	110600	2473409300	40900	40900	41100	40900	313
600	20231124	110500	2460602000	41100	41000	41100	40900	340
601	20231124	110400	2446664150	41000	40900	41000	40900	37
602	20231124	110300	2445149050	40900	40900	40900	40850	727
603	20231124	110200	2415420900	41150	41100	41150	41100	423
604	20231124	110100	2398015400	41200	41200	41200	41200	0
605	20231124	110000	2398015400	41200	40900	41250	40750	311
606	20231124	105900	2385286150	40900	40950	40950	40900	55
607	20231124	105800	2383034300	40900	40850	40900	40800	269
608	20231124	105700	2372049050	40800	40850	40900	40800	167
609	20231124	105600	2365227100	40850	40800	40850	40800	161
610	20231124	105500	2358654000	40900	40900	40900	40850	155
611	20231124	105400	2352320350	40900	40900	40950	40850	63
612	20231124	105300	2349743000	40850	40850	40850	40850	19
613	20231124	105200	2348966850	40800	40850	40950	40800	142
614	20231124	105100	2343166200	40850	40850	40900	40850	269
615	20231124	105000	2332174000	40850	40850	40900	40850	85
616	20231124	104900	2328701550	40850	40750	40850	40750	204
617	20231124	104800	2320376800	40750	40750	40800	40750	299
618	20231124	104700	2308190200	40750	40650	40750	40650	60
619	20231124	104600	2305748000	40650	40650	40750	40650	402
620	20231124	104500	2289403400	40700	40750	40750	40700	165
621	20231124	104400	2282686100	40800	40750	40800	40700	133
622	20231124	104300	2277269600	40750	40750	40750	40700	331
623	20231124	104200	2263791300	40750	40800	40800	40750	148
624	20231124	104100	2257757550	40750	40700	40750	40700	124
625	20231124	104000	2252710500	40700	40700	40700	40650	546
626	20231124	103900	2230498650	40700	40900	40900	40700	555
627	20231124	103800	2207883750	40750	40850	40900	40750	409
628	20231124	103700	2191188550	40850	40900	40900	40850	56
629	20231124	103600	2188899500	40900	40950	40950	40850	122
630	20231124	103500	2183909650	41100	40950	41100	40950	250
631	20231124	103400	2173639300	40900	40850	40900	40850	160
632	20231124	103300	2167097150	40850	40800	40850	40800	112
633	20231124	103200	2162525450	40750	40700	40850	40700	724
634	20231124	103100	2133020800	40700	40750	40750	40700	1097
635	20231124	103000	2088362100	40750	40750	40750	40700	117
636	20231124	102900	2083594950	40750	40750	40800	40750	342
637	20231124	102800	2069652650	40800	40850	40850	40750	139
638	20231124	102700	2063981700	40850	40850	40900	40800	277
639	20231124	102600	2052669200	40900	41100	41250	40900	1710
640	20231124	102500	1982597400	41300	41300	41300	41050	151
641	20231124	102400	1976393750	41050	41050	41050	41000	366
642	20231124	102300	1961386900	41000	41050	41100	41000	481
643	20231124	102200	1941648350	41050	41050	41300	41050	285
644	20231124	102100	1929942750	41050	41250	41250	41050	679
645	20231124	102000	1901995450	41300	41200	41350	41200	35
646	20231124	101900	1900549500	41200	41400	41400	41200	319
647	20231124	101800	1887379100	41400	41350	41400	41350	122
648	20231124	101700	1882332550	41450	41450	41500	41400	164
649	20231124	101600	1875536150	41450	41400	41450	41350	264
650	20231124	101500	1864598000	41400	41350	41400	41300	234
651	20231124	101400	1854919900	41350	41400	41400	41350	23
652	20231124	101300	1853968600	41400	41350	41400	41350	78
653	20231124	101200	1850742000	41400	41350	41400	41300	91
654	20231124	101100	1846979300	41350	41400	41400	41350	163
655	20231124	101000	1840238350	41250	41350	41350	41250	116
656	20231124	100900	1835451000	41400	41250	41400	41250	98
657	20231124	100800	1831405650	41250	41400	41400	41200	403
658	20231124	100700	1814784200	41350	41400	41400	41350	115
659	20231124	100600	1810026200	41350	41200	41350	41200	263
660	20231124	100500	1799164500	41200	41450	41450	41200	403
661	20231124	100400	1782509900	41550	41500	41550	41400	283
662	20231124	100300	1770782700	41500	41550	41550	41500	773
663	20231124	100200	1738699800	41550	41550	41550	41500	103
664	20231124	100100	1734420400	41550	41550	41550	41500	115
665	20231124	100000	1729643050	41600	41550	41600	41500	101
666	20231124	095900	1725444600	41550	41600	41600	41500	234
667	20231124	095800	1715721700	41500	41500	41550	41500	274
668	20231124	095700	1704348250	41500	41400	41500	41400	44
669	20231124	095600	1702523200	41600	41550	41600	41550	76
670	20231124	095500	1699363400	41500	41350	41500	41300	2081
671	20231124	095400	1613211550	41300	41400	41400	41300	189
672	20231124	095300	1605405650	41350	41250	41400	41200	341
673	20231124	095200	1591322800	41200	41350	41350	41200	328
674	20231124	095100	1577793300	41350	41400	41450	41350	251
675	20231124	095000	1567404950	41400	41450	41450	41400	42
676	20231124	094900	1565665500	41450	41350	41450	41350	174
677	20231124	094800	1558468700	41350	41400	41450	41300	529
678	20231124	094700	1536577800	41400	41500	41550	41400	435
679	20231124	094600	1518549900	41550	41550	41550	41500	232
680	20231124	094500	1508914200	41600	41500	41650	41500	249
681	20231124	094400	1498548550	41500	41600	41600	41500	40
682	20231124	094300	1496885350	41700	41450	41700	41450	477
683	20231124	094200	1477049150	41450	41600	41600	41400	472
684	20231124	094100	1457466700	41600	41550	41600	41500	419
685	20231124	094000	1440057100	41600	41700	41700	41600	380
686	20231124	093900	1424225800	41700	41700	41700	41650	201
687	20231124	093800	1415846300	41700	41650	41700	41650	586
688	20231124	093700	1391413150	41650	41600	41650	41450	749
689	20231124	093600	1360295850	41600	41800	41800	41600	412
690	20231124	093500	1343133250	41750	41600	41800	41600	594
691	20231124	093400	1318374950	41700	41350	41700	41350	1685
692	20231124	093300	1248510050	41350	41250	41350	41000	389
693	20231124	093200	1232464150	41200	41000	41200	40900	859
694	20231124	093100	1197141700	41000	41050	41050	40850	44
695	20231124	093000	1195337000	40600	41150	41150	40600	978
696	20231124	092900	1155336450	41150	41100	41150	41050	288
697	20231124	092800	1143499750	41200	41150	41200	41100	115
698	20231124	092700	1138765700	41200	41250	41300	41150	376
699	20231124	092600	1123258300	41250	40900	41300	40650	769
700	20231124	092500	1091787450	40850	40850	40950	40850	126
701	20231124	092400	1086632200	40850	40950	40950	40850	316
702	20231124	092300	1073699600	41000	40950	41000	40900	590
703	20231124	092200	1049539050	40950	40800	40950	40800	181
704	20231124	092100	1042138700	40600	40700	40800	40600	514
705	20231124	092000	1021222850	40700	40650	40750	40500	587
706	20231124	091900	997342600	40600	40550	40600	40550	246
707	20231124	091800	987365400	40450	40450	40650	40400	1166
708	20231124	091700	940137800	40400	40600	40600	40350	1212
709	20231124	091600	891120850	40550	40500	40650	40450	747
710	20231124	091500	860828850	40500	40500	40500	40500	577
711	20231124	091400	837460350	40450	40550	40650	40400	1340
712	20231124	091300	783154400	40550	40600	40600	40500	3141
713	20231124	091200	655853500	40600	40950	40950	40600	2676
714	20231124	091100	546730700	40950	40950	41000	40950	36
715	20231124	091000	545255650	41000	40950	41000	40900	448
716	20231124	090900	526907700	40900	40900	40950	40850	311
717	20231124	090800	514185700	40900	41150	41150	40900	2946
718	20231124	090700	393620700	41200	41300	41300	41150	93
719	20231124	090600	389792150	41300	41000	41350	41000	1355
720	20231124	090500	333997050	40950	41150	41200	40950	1040
721	20231124	090400	291298800	41150	41650	41650	41150	1887
722	20231124	090300	213248850	41700	41500	41700	41500	1259
723	20231124	090200	160842200	41700	41550	41700	41300	1085
724	20231124	090100	115859550	41500	41550	41600	41350	1267
725	20231124	090000	63259750	41550	41300	41650	41250	1429