KissMeData/120110/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	201200	1413051050	43600	43600	43600	43600	1411
3	20231124	201100	1413051050	43600	43600	43600	43600	0
4	20231124	201000	1413051050	43600	43600	43600	43600	0
5	20231124	200900	1413051050	43600	43600	43600	43600	0
6	20231124	200800	1413051050	43600	43600	43600	43600	0
7	20231124	200700	1413051050	43600	43600	43600	43600	0
8	20231124	200600	1413051050	43600	43600	43600	43600	0
9	20231124	200500	1413051050	43600	43600	43600	43600	0
10	20231124	200400	1413051050	43600	43600	43600	43600	0
11	20231124	200300	1413051050	43600	43600	43600	43600	0
12	20231124	200200	1413051050	43600	43600	43600	43600	0
13	20231124	200100	1413051050	43600	43600	43600	43600	0
14	20231124	200000	1413051050	43600	43600	43600	43600	0
15	20231124	195900	1413051050	43600	43600	43600	43600	0
16	20231124	195800	1413051050	43600	43600	43600	43600	0
17	20231124	195700	1413051050	43600	43600	43600	43600	0
18	20231124	195600	1413051050	43600	43600	43600	43600	0
19	20231124	195500	1413051050	43600	43600	43600	43600	0
20	20231124	195400	1413051050	43600	43600	43600	43600	0
21	20231124	195300	1413051050	43600	43600	43600	43600	0
22	20231124	195200	1413051050	43600	43600	43600	43600	0
23	20231124	195100	1413051050	43600	43600	43600	43600	0
24	20231124	195000	1413051050	43600	43600	43600	43600	0
25	20231124	194900	1413051050	43600	43600	43600	43600	0
26	20231124	194800	1413051050	43600	43600	43600	43600	0
27	20231124	194700	1413051050	43600	43600	43600	43600	0
28	20231124	194600	1413051050	43600	43600	43600	43600	0
29	20231124	194500	1413051050	43600	43600	43600	43600	0
30	20231124	194400	1413051050	43600	43600	43600	43600	0
31	20231124	194300	1413051050	43600	43600	43600	43600	0
32	20231124	194200	1413051050	43600	43600	43600	43600	1411
33	20231124	194100	1413051050	43600	43600	43600	43600	0
34	20231124	194000	1413051050	43600	43600	43600	43600	0
35	20231124	193900	1413051050	43600	43600	43600	43600	0
36	20231124	193800	1413051050	43600	43600	43600	43600	0
37	20231124	193700	1413051050	43600	43600	43600	43600	0
38	20231124	193600	1413051050	43600	43600	43600	43600	0
39	20231124	193500	1413051050	43600	43600	43600	43600	0
40	20231124	193400	1413051050	43600	43600	43600	43600	0
41	20231124	193300	1413051050	43600	43600	43600	43600	0
42	20231124	193200	1413051050	43600	43600	43600	43600	0
43	20231124	193100	1413051050	43600	43600	43600	43600	0
44	20231124	193000	1413051050	43600	43600	43600	43600	0
45	20231124	192900	1413051050	43600	43600	43600	43600	0
46	20231124	192800	1413051050	43600	43600	43600	43600	0
47	20231124	192700	1413051050	43600	43600	43600	43600	0
48	20231124	192600	1413051050	43600	43600	43600	43600	0
49	20231124	192500	1413051050	43600	43600	43600	43600	0
50	20231124	192400	1413051050	43600	43600	43600	43600	0
51	20231124	192300	1413051050	43600	43600	43600	43600	0
52	20231124	192200	1413051050	43600	43600	43600	43600	0
53	20231124	192100	1413051050	43600	43600	43600	43600	0
54	20231124	192000	1413051050	43600	43600	43600	43600	0
55	20231124	191900	1413051050	43600	43600	43600	43600	0
56	20231124	191800	1413051050	43600	43600	43600	43600	0
57	20231124	191700	1413051050	43600	43600	43600	43600	0
58	20231124	191600	1413051050	43600	43600	43600	43600	0
59	20231124	191500	1413051050	43600	43600	43600	43600	0
60	20231124	191400	1413051050	43600	43600	43600	43600	0
61	20231124	191300	1413051050	43600	43600	43600	43600	0
62	20231124	191200	1413051050	43600	43600	43600	43600	1411
63	20231124	191100	1413051050	43600	43600	43600	43600	0
64	20231124	191000	1413051050	43600	43600	43600	43600	0
65	20231124	190900	1413051050	43600	43600	43600	43600	0
66	20231124	190800	1413051050	43600	43600	43600	43600	0
67	20231124	190700	1413051050	43600	43600	43600	43600	0
68	20231124	190600	1413051050	43600	43600	43600	43600	0
69	20231124	190500	1413051050	43600	43600	43600	43600	0
70	20231124	190400	1413051050	43600	43600	43600	43600	0
71	20231124	190300	1413051050	43600	43600	43600	43600	0
72	20231124	190200	1413051050	43600	43600	43600	43600	0
73	20231124	190100	1413051050	43600	43600	43600	43600	0
74	20231124	190000	1413051050	43600	43600	43600	43600	0
75	20231124	185900	1413051050	43600	43600	43600	43600	0
76	20231124	185800	1413051050	43600	43600	43600	43600	0
77	20231124	185700	1413051050	43600	43600	43600	43600	0
78	20231124	185600	1413051050	43600	43600	43600	43600	0
79	20231124	185500	1413051050	43600	43600	43600	43600	0
80	20231124	185400	1413051050	43600	43600	43600	43600	0
81	20231124	185300	1413051050	43600	43600	43600	43600	0
82	20231124	185200	1413051050	43600	43600	43600	43600	0
83	20231124	185100	1413051050	43600	43600	43600	43600	0
84	20231124	185000	1413051050	43600	43600	43600	43600	0
85	20231124	184900	1413051050	43600	43600	43600	43600	0
86	20231124	184800	1413051050	43600	43600	43600	43600	0
87	20231124	184700	1413051050	43600	43600	43600	43600	0
88	20231124	184600	1413051050	43600	43600	43600	43600	0
89	20231124	184500	1413051050	43600	43600	43600	43600	0
90	20231124	184400	1413051050	43600	43600	43600	43600	0
91	20231124	184300	1413051050	43600	43600	43600	43600	0
92	20231124	184200	1413051050	43600	43600	43600	43600	1411
93	20231124	184100	1413051050	43600	43600	43600	43600	0
94	20231124	184000	1413051050	43600	43600	43600	43600	0
95	20231124	183900	1413051050	43600	43600	43600	43600	0
96	20231124	183800	1413051050	43600	43600	43600	43600	0
97	20231124	183700	1413051050	43600	43600	43600	43600	0
98	20231124	183600	1413051050	43600	43600	43600	43600	0
99	20231124	183500	1413051050	43600	43600	43600	43600	0
100	20231124	183400	1413051050	43600	43600	43600	43600	0
101	20231124	183300	1413051050	43600	43600	43600	43600	0
102	20231124	183200	1413051050	43600	43600	43600	43600	0
103	20231124	183100	1413051050	43600	43600	43600	43600	0
104	20231124	183000	1413051050	43600	43600	43600	43600	0
105	20231124	182900	1413051050	43600	43600	43600	43600	0
106	20231124	182800	1413051050	43600	43600	43600	43600	0
107	20231124	182700	1413051050	43600	43600	43600	43600	0
108	20231124	182600	1413051050	43600	43600	43600	43600	0
109	20231124	182500	1413051050	43600	43600	43600	43600	0
110	20231124	182400	1413051050	43600	43600	43600	43600	0
111	20231124	182300	1413051050	43600	43600	43600	43600	0
112	20231124	182200	1413051050	43600	43600	43600	43600	0
113	20231124	182100	1413051050	43600	43600	43600	43600	0
114	20231124	182000	1413051050	43600	43600	43600	43600	0
115	20231124	181900	1413051050	43600	43600	43600	43600	0
116	20231124	181800	1413051050	43600	43600	43600	43600	0
117	20231124	181700	1413051050	43600	43600	43600	43600	0
118	20231124	181600	1413051050	43600	43600	43600	43600	0
119	20231124	181500	1413051050	43600	43600	43600	43600	0
120	20231124	181400	1413051050	43600	43600	43600	43600	0
121	20231124	181300	1413051050	43600	43600	43600	43600	0
122	20231124	181200	1413051050	43600	43600	43600	43600	1411
123	20231124	181100	1413051050	43600	43600	43600	43600	0
124	20231124	181000	1413051050	43600	43600	43600	43600	0
125	20231124	180900	1413051050	43600	43600	43600	43600	0
126	20231124	180800	1413051050	43600	43600	43600	43600	0
127	20231124	180700	1413051050	43600	43600	43600	43600	0
128	20231124	180600	1413051050	43600	43600	43600	43600	0
129	20231124	180500	1413051050	43600	43600	43600	43600	0
130	20231124	180400	1413051050	43600	43600	43600	43600	0
131	20231124	180300	1413051050	43600	43600	43600	43600	0
132	20231124	180200	1413051050	43600	43600	43600	43600	0
133	20231124	180100	1413051050	43600	43600	43600	43600	0
134	20231124	180000	1413051050	43600	43600	43600	43600	0
135	20231124	175900	1413051050	43600	43600	43600	43600	0
136	20231124	175800	1413051050	43600	43600	43600	43600	0
137	20231124	175700	1413051050	43600	43600	43600	43600	0
138	20231124	175600	1413051050	43600	43600	43600	43600	0
139	20231124	175500	1413051050	43600	43600	43600	43600	0
140	20231124	175400	1413051050	43600	43600	43600	43600	0
141	20231124	175300	1413051050	43600	43600	43600	43600	0
142	20231124	175200	1413051050	43600	43600	43600	43600	0
143	20231124	175100	1413051050	43600	43600	43600	43600	0
144	20231124	175000	1413051050	43600	43600	43600	43600	0
145	20231124	174900	1413051050	43600	43600	43600	43600	0
146	20231124	174800	1413051050	43600	43600	43600	43600	0
147	20231124	174700	1413051050	43600	43600	43600	43600	0
148	20231124	174600	1413051050	43600	43600	43600	43600	0
149	20231124	174500	1413051050	43600	43600	43600	43600	0
150	20231124	174400	1413051050	43600	43600	43600	43600	0
151	20231124	174300	1413051050	43600	43600	43600	43600	0
152	20231124	174200	1413051050	43600	43600	43600	43600	1411
153	20231124	174100	1413051050	43600	43600	43600	43600	0
154	20231124	174000	1413051050	43600	43600	43600	43600	0
155	20231124	173900	1413051050	43600	43600	43600	43600	0
156	20231124	173800	1413051050	43600	43600	43600	43600	0
157	20231124	173700	1413051050	43600	43600	43600	43600	0
158	20231124	173600	1413051050	43600	43600	43600	43600	0
159	20231124	173500	1413051050	43600	43600	43600	43600	0
160	20231124	173400	1413051050	43600	43600	43600	43600	0
161	20231124	173300	1413051050	43600	43600	43600	43600	0
162	20231124	173200	1413051050	43600	43600	43600	43600	0
163	20231124	173100	1413051050	43600	43600	43600	43600	0
164	20231124	173000	1413051050	43600	43600	43600	43600	0
165	20231124	172900	1413051050	43600	43600	43600	43600	0
166	20231124	172800	1413051050	43600	43600	43600	43600	0
167	20231124	172700	1413051050	43600	43600	43600	43600	0
168	20231124	172600	1413051050	43600	43600	43600	43600	0
169	20231124	172500	1413051050	43600	43600	43600	43600	0
170	20231124	172400	1413051050	43600	43600	43600	43600	0
171	20231124	172300	1413051050	43600	43600	43600	43600	0
172	20231124	172200	1413051050	43600	43600	43600	43600	0
173	20231124	172100	1413051050	43600	43600	43600	43600	0
174	20231124	172000	1413051050	43600	43600	43600	43600	0
175	20231124	171900	1413051050	43600	43600	43600	43600	0
176	20231124	171800	1413051050	43600	43600	43600	43600	0
177	20231124	171700	1413051050	43600	43600	43600	43600	0
178	20231124	171600	1413051050	43600	43600	43600	43600	0
179	20231124	171500	1413051050	43600	43600	43600	43600	0
180	20231124	171400	1413051050	43600	43600	43600	43600	0
181	20231124	171300	1413051050	43600	43600	43600	43600	0
182	20231124	171200	1413051050	43600	43600	43600	43600	1411
183	20231124	171100	1413051050	43600	43600	43600	43600	0
184	20231124	171000	1413051050	43600	43600	43600	43600	0
185	20231124	170900	1413051050	43600	43600	43600	43600	0
186	20231124	170800	1413051050	43600	43600	43600	43600	0
187	20231124	170700	1413051050	43600	43600	43600	43600	0
188	20231124	170600	1413051050	43600	43600	43600	43600	0
189	20231124	170500	1413051050	43600	43600	43600	43600	0
190	20231124	170400	1413051050	43600	43600	43600	43600	0
191	20231124	170300	1413051050	43600	43600	43600	43600	0
192	20231124	170200	1413051050	43600	43600	43600	43600	0
193	20231124	170100	1413051050	43600	43600	43600	43600	0
194	20231124	170000	1413051050	43600	43600	43600	43600	0
195	20231124	165900	1413051050	43600	43600	43600	43600	0
196	20231124	165800	1413051050	43600	43600	43600	43600	0
197	20231124	165700	1413051050	43600	43600	43600	43600	0
198	20231124	165600	1413051050	43600	43600	43600	43600	0
199	20231124	165500	1413051050	43600	43600	43600	43600	0
200	20231124	165400	1413051050	43600	43600	43600	43600	0
201	20231124	165300	1413051050	43600	43600	43600	43600	0
202	20231124	165200	1413051050	43600	43600	43600	43600	0
203	20231124	165100	1413051050	43600	43600	43600	43600	0
204	20231124	165000	1413051050	43600	43600	43600	43600	0
205	20231124	164900	1413051050	43600	43600	43600	43600	0
206	20231124	164800	1413051050	43600	43600	43600	43600	0
207	20231124	164700	1413051050	43600	43600	43600	43600	0
208	20231124	164600	1413051050	43600	43600	43600	43600	0
209	20231124	164500	1413051050	43600	43600	43600	43600	0
210	20231124	164400	1413051050	43600	43600	43600	43600	0
211	20231124	164300	1413051050	43600	43600	43600	43600	0
212	20231124	164200	1413051050	43600	43600	43600	43600	1411
213	20231124	164100	1413051050	43600	43600	43600	43600	0
214	20231124	164000	1413051050	43600	43600	43600	43600	0
215	20231124	163900	1413051050	43600	43600	43600	43600	0
216	20231124	163800	1413051050	43600	43600	43600	43600	0
217	20231124	163700	1413051050	43600	43600	43600	43600	0
218	20231124	163600	1413051050	43600	43600	43600	43600	0
219	20231124	163500	1413051050	43600	43600	43600	43600	0
220	20231124	163400	1413051050	43600	43600	43600	43600	0
221	20231124	163300	1413051050	43600	43600	43600	43600	0
222	20231124	163200	1413051050	43600	43600	43600	43600	0
223	20231124	163100	1413051050	43600	43600	43600	43600	0
224	20231124	163000	1413051050	43600	43600	43600	43600	0
225	20231124	162900	1413051050	43600	43600	43600	43600	0
226	20231124	162800	1413051050	43600	43600	43600	43600	0
227	20231124	162700	1413051050	43600	43600	43600	43600	0
228	20231124	162600	1413051050	43600	43600	43600	43600	0
229	20231124	162500	1413051050	43600	43600	43600	43600	0
230	20231124	162400	1413051050	43600	43600	43600	43600	0
231	20231124	162300	1413051050	43600	43600	43600	43600	0
232	20231124	162200	1413051050	43600	43600	43600	43600	0
233	20231124	162100	1413051050	43600	43600	43600	43600	0
234	20231124	162000	1413051050	43600	43600	43600	43600	0
235	20231124	161900	1413051050	43600	43600	43600	43600	0
236	20231124	161800	1413051050	43600	43600	43600	43600	0
237	20231124	161700	1413051050	43600	43600	43600	43600	0
238	20231124	161600	1413051050	43600	43600	43600	43600	0
239	20231124	161500	1413051050	43600	43600	43600	43600	0
240	20231124	161400	1413051050	43600	43600	43600	43600	0
241	20231124	161300	1413051050	43600	43600	43600	43600	0
242	20231124	161200	1413051050	43600	43600	43600	43600	1411
243	20231124	161100	1413051050	43600	43600	43600	43600	0
244	20231124	161000	1413051050	43600	43600	43600	43600	0
245	20231124	160900	1413051050	43600	43600	43600	43600	0
246	20231124	160800	1413051050	43600	43600	43600	43600	0
247	20231124	160700	1413051050	43600	43600	43600	43600	0
248	20231124	160600	1413051050	43600	43600	43600	43600	0
249	20231124	160500	1413051050	43600	43600	43600	43600	0
250	20231124	160400	1413051050	43600	43600	43600	43600	0
251	20231124	160300	1413051050	43600	43600	43600	43600	0
252	20231124	160200	1413051050	43600	43600	43600	43600	0
253	20231124	160100	1413051050	43600	43600	43600	43600	0
254	20231124	160000	1413051050	43600	43600	43600	43600	0
255	20231124	155900	1413051050	43600	43600	43600	43600	0
256	20231124	155800	1413051050	43600	43600	43600	43600	0
257	20231124	155700	1413051050	43600	43600	43600	43600	0
258	20231124	155600	1413051050	43600	43600	43600	43600	0
259	20231124	155500	1413051050	43600	43600	43600	43600	0
260	20231124	155400	1413051050	43600	43600	43600	43600	0
261	20231124	155300	1413051050	43600	43600	43600	43600	0
262	20231124	155200	1413051050	43600	43600	43600	43600	0
263	20231124	155100	1413051050	43600	43600	43600	43600	0
264	20231124	155000	1413051050	43600	43600	43600	43600	0
265	20231124	154900	1413051050	43600	43600	43600	43600	0
266	20231124	154800	1413051050	43600	43600	43600	43600	0
267	20231124	154700	1413051050	43600	43600	43600	43600	0
268	20231124	154600	1413051050	43600	43600	43600	43600	0
269	20231124	154500	1413051050	43600	43600	43600	43600	0
270	20231124	154400	1413051050	43600	43600	43600	43600	0
271	20231124	154300	1413051050	43600	43600	43600	43600	0
272	20231124	154200	1413051050	43600	43600	43600	43600	1411
273	20231124	154100	1413051050	43600	43600	43600	43600	0
274	20231124	154000	1413051050	43600	43600	43600	43600	0
275	20231124	153900	1413051050	43600	43600	43600	43600	0
276	20231124	153800	1413051050	43600	43600	43600	43600	0
277	20231124	153700	1413051050	43600	43600	43600	43600	0
278	20231124	153600	1413051050	43600	43600	43600	43600	0
279	20231124	153500	1413051050	43600	43600	43600	43600	0
280	20231124	153400	1413051050	43600	43600	43600	43600	0
281	20231124	153300	1413051050	43600	43600	43600	43600	0
282	20231124	153200	1413051050	43600	43600	43600	43600	0
283	20231124	153100	1413051050	43600	43600	43600	43600	0
284	20231124	153000	1413051050	43600	43600	43600	43600	1411
285	20231124	152900	1351531450	43500	43500	43500	43500	0
286	20231124	152800	1351531450	43500	43500	43500	43500	0
287	20231124	152700	1351531450	43500	43500	43500	43500	0
288	20231124	152600	1351531450	43500	43500	43500	43500	0
289	20231124	152500	1351531450	43500	43500	43500	43500	0
290	20231124	152400	1351531450	43500	43500	43500	43500	0
291	20231124	152300	1351531450	43500	43500	43500	43500	0
292	20231124	152200	1351531450	43500	43500	43500	43500	0
293	20231124	152100	1351531450	43500	43500	43500	43500	0
294	20231124	152000	1351531450	43500	43500	43500	43500	0
295	20231124	151900	1351531450	43500	43400	43500	43350	147
296	20231124	151800	1345149300	43400	43400	43400	43400	17
297	20231124	151700	1344411500	43350	43400	43450	43350	555
298	20231124	151600	1320340250	43400	43400	43400	43400	78
299	20231124	151500	1316955050	43400	43450	43450	43400	3
300	20231124	151400	1316824800	43450	43500	43500	43450	376
301	20231124	151300	1300483800	43500	43500	43550	43500	224
302	20231124	151200	1290738550	43500	43350	43550	43350	1017
303	20231124	151100	1246573150	43400	43350	43400	43350	236
304	20231124	151000	1236331050	43350	43350	43350	43350	9
305	20231124	150900	1235940900	43350	43400	43400	43350	277
306	20231124	150800	1223925250	43350	43400	43400	43350	59
307	20231124	150700	1221367350	43400	43400	43400	43400	10
308	20231124	150600	1220933350	43400	43400	43400	43400	0
309	20231124	150500	1220933350	43400	43400	43400	43350	14
310	20231124	150400	1220326350	43350	43400	43400	43350	134
311	20231124	150300	1214510950	43400	43400	43400	43400	212
312	20231124	150200	1205310150	43450	43450	43450	43450	11
313	20231124	150100	1204832200	43400	43400	43400	43400	9
314	20231124	150000	1204441600	43400	43450	43450	43400	119
315	20231124	145900	1199271650	43450	43450	43450	43450	0
316	20231124	145800	1199271650	43450	43450	43450	43450	29
317	20231124	145700	1198011600	43450	43450	43450	43450	116
318	20231124	145600	1192971400	43450	43450	43450	43450	75
319	20231124	145500	1189712650	43450	43500	43500	43450	15
320	20231124	145400	1189060850	43450	43450	43450	43450	10
321	20231124	145300	1188626350	43400	43500	43500	43350	121
322	20231124	145200	1183369400	43350	43450	43450	43350	170
323	20231124	145100	1175988800	43450	43450	43450	43450	133
324	20231124	145000	1170209950	43450	43450	43450	43450	49
325	20231124	144900	1168080900	43450	43450	43450	43450	12
326	20231124	144800	1167559500	43450	43450	43450	43450	84
327	20231124	144700	1163909700	43450	43450	43450	43450	4
328	20231124	144600	1163735900	43450	43450	43450	43450	5
329	20231124	144500	1163518650	43450	43450	43450	43450	152
330	20231124	144400	1156914250	43450	43450	43450	43450	0
331	20231124	144300	1156914250	43450	43450	43450	43450	4
332	20231124	144200	1156740450	43450	43450	43450	43450	1
333	20231124	144100	1156697000	43450	43450	43450	43450	0
334	20231124	144000	1156697000	43450	43500	43500	43450	9
335	20231124	143900	1156305900	43450	43450	43450	43450	0
336	20231124	143800	1156305900	43450	43450	43450	43450	4
337	20231124	143700	1156132100	43450	43450	43450	43450	6
338	20231124	143600	1155871400	43450	43450	43450	43450	0
339	20231124	143500	1155871400	43450	43450	43450	43450	7
340	20231124	143400	1155567250	43450	43450	43450	43450	3
341	20231124	143300	1155436900	43500	43500	43500	43500	0
342	20231124	143200	1155436900	43500	43400	43500	43300	2354
343	20231124	143100	1053328550	43400	43400	43400	43400	0
344	20231124	143000	1053328550	43400	43400	43400	43400	490
345	20231124	142900	1032062550	43400	43400	43400	43400	276
346	20231124	142800	1020084150	43450	43400	43450	43400	19
347	20231124	142700	1019259200	43450	43450	43450	43450	0
348	20231124	142600	1019259200	43450	43400	43450	43400	6
349	20231124	142500	1018998550	43400	43400	43450	43400	173
350	20231124	142400	1011490100	43400	43450	43450	43400	30
351	20231124	142300	1010188050	43500	43450	43500	43450	190
352	20231124	142200	1001932250	43500	43450	43500	43450	9
353	20231124	142100	1001540950	43450	43450	43450	43450	9
354	20231124	142000	1001149900	43550	43550	43550	43550	5
355	20231124	141900	1000932150	43550	43550	43550	43550	5
356	20231124	141800	1000714400	43550	43450	43550	43450	6
357	20231124	141700	1000453600	43450	43550	43550	43450	205
358	20231124	141600	991536000	43550	43500	43550	43500	6
359	20231124	141500	991274750	43500	43500	43500	43500	11
360	20231124	141400	990796250	43500	43500	43550	43500	107
361	20231124	141300	986138250	43500	43550	43550	43500	7
362	20231124	141200	985833450	43550	43550	43550	43550	0
363	20231124	141100	985833450	43550	43500	43550	43500	14
364	20231124	141000	985224150	43500	43500	43500	43500	16
365	20231124	140900	984528150	43500	43500	43500	43500	10
366	20231124	140800	984093150	43550	43600	43600	43550	28
367	20231124	140700	982873450	43500	43500	43500	43500	54
368	20231124	140600	980524450	43600	43550	43600	43500	81
369	20231124	140500	976996750	43600	43600	43600	43600	5
370	20231124	140400	976778750	43550	43550	43550	43550	69
371	20231124	140300	973773800	43550	43600	43600	43550	7
372	20231124	140200	973468650	43600	43600	43600	43600	33
373	20231124	140100	972029850	43550	43600	43600	43550	14
374	20231124	140000	971420100	43600	43600	43600	43600	5
375	20231124	135900	971202100	43600	43550	43600	43550	18
376	20231124	135800	970417950	43600	43600	43600	43600	2
377	20231124	135700	970330750	43600	43600	43600	43600	6
378	20231124	135600	970069150	43600	43600	43600	43600	5
379	20231124	135500	969851150	43550	43550	43550	43550	0
380	20231124	135400	969851150	43550	43600	43600	43550	19
381	20231124	135300	969022950	43550	43600	43600	43550	16
382	20231124	135200	968325850	43600	43600	43600	43600	0
383	20231124	135100	968325850	43600	43600	43600	43550	94
384	20231124	135000	964228200	43600	43600	43600	43600	4
385	20231124	134900	964053800	43600	43600	43600	43600	92
386	20231124	134800	960042600	43600	43550	43600	43550	10
387	20231124	134700	959606800	43600	43600	43600	43600	0
388	20231124	134600	959606800	43600	43600	43600	43600	5
389	20231124	134500	959388800	43600	43600	43600	43600	6
390	20231124	134400	959127200	43550	43600	43600	43550	36
391	20231124	134300	957558250	43600	43600	43600	43600	6
392	20231124	134200	957296650	43600	43550	43600	43550	33
393	20231124	134100	955858250	43600	43600	43600	43600	0
394	20231124	134000	955858250	43600	43550	43600	43550	20
395	20231124	133900	954986750	43600	43600	43600	43600	5
396	20231124	133800	954768750	43600	43600	43600	43600	0
397	20231124	133700	954768750	43600	43450	43600	43450	16
398	20231124	133600	954072200	43450	43600	43600	43450	21
399	20231124	133500	953159000	43600	43600	43600	43600	0
400	20231124	133400	953159000	43600	43450	43600	43450	403
401	20231124	133300	935647900	43450	43450	43450	43450	872
402	20231124	133200	897759500	43400	43550	43550	43400	897
403	20231124	133100	858771600	43550	43550	43550	43550	18
404	20231124	133000	857987700	43600	43600	43600	43600	2
405	20231124	132900	857900500	43550	43600	43600	43550	6
406	20231124	132800	857638950	43550	43550	43550	43550	6
407	20231124	132700	857377650	43500	43550	43550	43500	7
408	20231124	132600	857072850	43550	43550	43550	43550	0
409	20231124	132500	857072850	43550	43550	43550	43550	0
410	20231124	132400	857072850	43550	43550	43550	43550	10
411	20231124	132300	856637350	43550	43550	43550	43550	1
412	20231124	132200	856593800	43550	43600	43600	43550	84
413	20231124	132100	852935350	43550	43550	43550	43550	0
414	20231124	132000	852935350	43550	43600	43600	43550	29
415	20231124	131900	851672150	43550	43550	43550	43550	7
416	20231124	131800	851367300	43550	43550	43550	43550	25
417	20231124	131700	850278550	43600	43600	43600	43600	6
418	20231124	131600	850016950	43600	43600	43600	43600	10
419	20231124	131500	849580950	43600	43600	43600	43600	5
420	20231124	131400	849362950	43600	43600	43600	43600	0
421	20231124	131300	849362950	43600	43600	43600	43600	5
422	20231124	131200	849144950	43600	43600	43600	43600	0
423	20231124	131100	849144950	43600	43600	43600	43600	4
424	20231124	131000	848970550	43600	43600	43600	43600	6
425	20231124	130900	848708950	43600	43600	43600	43600	0
426	20231124	130800	848708950	43600	43600	43600	43600	10
427	20231124	130700	848272950	43600	43600	43600	43600	8
428	20231124	130600	847924150	43600	43600	43600	43600	0
429	20231124	130500	847924150	43600	43600	43600	43600	6
430	20231124	130400	847662550	43600	43600	43600	43600	4
431	20231124	130300	847488150	43450	43600	43600	43450	175
432	20231124	130200	839876900	43450	43450	43450	43400	5148
433	20231124	130100	616198450	43450	43450	43450	43450	2
434	20231124	130000	616111550	43450	43450	43450	43450	76
435	20231124	125900	612809350	43450	43450	43450	43450	0
436	20231124	125800	612809350	43450	43450	43450	43450	353
437	20231124	125700	597471500	43450	43450	43450	43450	0
438	20231124	125600	597471500	43450	43500	43500	43450	17
439	20231124	125500	596732650	43500	43500	43500	43500	5
440	20231124	125400	596515150	43500	43500	43500	43500	0
441	20231124	125300	596515150	43500	43500	43500	43500	152
442	20231124	125200	589903150	43600	43600	43600	43600	3
443	20231124	125100	589772350	43500	43500	43500	43500	281
444	20231124	125000	577548850	43500	43500	43500	43500	0
445	20231124	124900	577548850	43500	43500	43500	43500	0
446	20231124	124800	577548850	43500	43550	43550	43500	11
447	20231124	124700	577070200	43550	43550	43550	43550	23
448	20231124	124600	576068550	43550	43550	43600	43550	36
449	20231124	124500	574500600	43600	43600	43600	43600	0
450	20231124	124400	574500600	43600	43600	43600	43600	0
451	20231124	124300	574500600	43600	43600	43600	43600	2
452	20231124	124200	574413400	43500	43500	43500	43500	13
453	20231124	124100	573847900	43500	43500	43500	43500	31
454	20231124	124000	572499400	43600	43500	43600	43500	16
455	20231124	123900	571803300	43600	43600	43600	43600	0
456	20231124	123800	571803300	43600	43600	43600	43600	20
457	20231124	123700	570931300	43500	43500	43500	43500	230
458	20231124	123600	560926300	43500	43500	43500	43500	34
459	20231124	123500	559447300	43500	43500	43500	43500	0
460	20231124	123400	559447300	43500	43500	43500	43500	0
461	20231124	123300	559447300	43500	43500	43500	43500	4
462	20231124	123200	559273300	43600	43600	43600	43600	0
463	20231124	123100	559273300	43600	43600	43600	43600	20
464	20231124	123000	558401300	43600	43600	43600	43600	1
465	20231124	122900	558357700	43600	43600	43600	43600	1
466	20231124	122800	558314100	43600	43600	43600	43600	21
467	20231124	122700	557398500	43550	43500	43550	43500	18
468	20231124	122600	556614800	43500	43500	43500	43500	0
469	20231124	122500	556614800	43500	43550	43550	43500	40
470	20231124	122400	554874300	43550	43550	43550	43550	0
471	20231124	122300	554874300	43550	43550	43550	43500	208
472	20231124	122200	545825900	43550	43550	43550	43550	13
473	20231124	122100	545259750	43550	43550	43550	43550	11
474	20231124	122000	544780700	43550	43550	43550	43550	2
475	20231124	121900	544693600	43550	43550	43550	43550	0
476	20231124	121800	544693600	43550	43550	43550	43550	0
477	20231124	121700	544693600	43550	43550	43550	43550	36
478	20231124	121600	543125800	43550	43550	43550	43550	27
479	20231124	121500	541949950	43550	43550	43550	43550	7
480	20231124	121400	541645100	43550	43550	43550	43550	0
481	20231124	121300	541645100	43550	43550	43550	43550	22
482	20231124	121200	540687000	43550	43550	43550	43550	0
483	20231124	121100	540687000	43550	43550	43550	43550	1
484	20231124	121000	540643450	43550	43550	43550	43550	0
485	20231124	120900	540643450	43550	43600	43600	43550	205
486	20231124	120800	531715450	43600	43600	43600	43600	0
487	20231124	120700	531715450	43600	43550	43600	43550	29
488	20231124	120600	530452400	43550	43600	43600	43550	22
489	20231124	120500	529494250	43600	43600	43600	43600	0
490	20231124	120400	529494250	43600	43600	43600	43600	2
491	20231124	120300	529407050	43600	43600	43600	43600	101
492	20231124	120200	525003450	43600	43650	43650	43600	25
493	20231124	120100	523913400	43600	43600	43600	43600	1
494	20231124	120000	523869800	43600	43600	43600	43600	50
495	20231124	115900	521689800	43600	43600	43600	43600	7
496	20231124	115800	521384600	43600	43600	43600	43600	1
497	20231124	115700	521341000	43600	43600	43600	43600	30
498	20231124	115600	520033000	43650	43650	43650	43650	0
499	20231124	115500	520033000	43650	43600	43650	43600	4
500	20231124	115400	519858450	43600	43600	43600	43600	21
501	20231124	115300	518942850	43650	43650	43650	43650	0
502	20231124	115200	518942850	43650	43650	43650	43650	3
503	20231124	115100	518811900	43600	43650	43650	43600	16
504	20231124	115000	518114200	43600	43600	43600	43600	1
505	20231124	114900	518070600	43600	43600	43600	43600	70
506	20231124	114800	515018600	43600	43600	43600	43600	0
507	20231124	114700	515018600	43600	43600	43600	43600	2
508	20231124	114600	514931400	43650	43650	43650	43650	1
509	20231124	114500	514887750	43650	43650	43650	43650	0
510	20231124	114400	514887750	43650	43650	43650	43650	3
511	20231124	114300	514756800	43600	43600	43600	43600	0
512	20231124	114200	514756800	43600	43600	43600	43600	0
513	20231124	114100	514756800	43600	43600	43600	43600	1
514	20231124	114000	514713200	43500	43500	43500	43500	10
515	20231124	113900	514278200	43650	43650	43650	43650	0
516	20231124	113800	514278200	43650	43650	43650	43650	127
517	20231124	113700	508734650	43650	43650	43650	43650	0
518	20231124	113600	508734650	43650	43600	43650	43500	42
519	20231124	113500	506902650	43450	43450	43450	43450	0
520	20231124	113400	506902650	43450	43450	43450	43450	0
521	20231124	113300	506902650	43450	43450	43450	43450	40
522	20231124	113200	505164650	43450	43450	43450	43450	184
523	20231124	113100	497169850	43600	43600	43600	43600	0
524	20231124	113000	497169850	43600	43600	43600	43600	0
525	20231124	112900	497169850	43600	43600	43600	43600	1
526	20231124	112800	497126250	43500	43500	43500	43500	205
527	20231124	112700	488208750	43500	43500	43500	43500	0
528	20231124	112600	488208750	43500	43500	43500	43500	0
529	20231124	112500	488208750	43500	43500	43500	43500	0
530	20231124	112400	488208750	43500	43500	43500	43500	1
531	20231124	112300	488165250	43500	43500	43500	43500	0
532	20231124	112200	488165250	43500	43500	43500	43500	1
533	20231124	112100	488121750	43500	43500	43500	43500	0
534	20231124	112000	488121750	43500	43600	43600	43500	304
535	20231124	111900	474892650	43600	43600	43600	43600	2
536	20231124	111800	474805450	43600	43650	43650	43600	273
537	20231124	111700	462890100	43650	43650	43650	43650	22
538	20231124	111600	461929800	43650	43650	43650	43650	1
539	20231124	111500	461886150	43600	43600	43600	43600	5
540	20231124	111400	461668150	43600	43600	43600	43600	1
541	20231124	111300	461624550	43600	43600	43600	43600	9
542	20231124	111200	461232150	43650	43650	43650	43650	2
543	20231124	111100	461144850	43650	43500	43650	43500	104
544	20231124	111000	456608000	43500	43550	43550	43500	37
545	20231124	110900	454997250	43500	43550	43550	43500	100
546	20231124	110800	450644700	43550	43550	43550	43550	29
547	20231124	110700	449381750	43550	43550	43550	43550	0
548	20231124	110600	449381750	43550	43550	43550	43550	0
549	20231124	110500	449381750	43550	43550	43550	43550	4
550	20231124	110400	449207550	43600	43600	43600	43600	1
551	20231124	110300	449163950	43600	43600	43600	43600	1
552	20231124	110200	449120350	43600	43550	43600	43550	20
553	20231124	110100	448248600	43600	43600	43600	43600	19
554	20231124	110000	447420200	43600	43550	43600	43550	4
555	20231124	105900	447245950	43700	43700	43700	43700	0
556	20231124	105800	447245950	43700	43700	43700	43700	0
557	20231124	105700	447245950	43700	43700	43700	43700	3
558	20231124	105600	447114850	43700	43600	43700	43600	200
559	20231124	105500	438382900	43550	43550	43550	43550	1
560	20231124	105400	438339350	43600	43600	43600	43600	150
561	20231124	105300	431799350	43550	43600	43600	43550	91
562	20231124	105200	427831800	43550	43550	43550	43550	8
563	20231124	105100	427483400	43550	43550	43550	43550	1
564	20231124	105000	427439850	43550	43550	43550	43550	0
565	20231124	104900	427439850	43550	43550	43550	43550	0
566	20231124	104800	427439850	43550	43550	43550	43550	0
567	20231124	104700	427439850	43550	43600	43600	43550	105
568	20231124	104600	422867050	43550	43550	43550	43550	0
569	20231124	104500	422867050	43550	43550	43550	43550	1
570	20231124	104400	422823500	43600	43600	43600	43600	0
571	20231124	104300	422823500	43600	43600	43600	43600	0
572	20231124	104200	422823500	43600	43600	43600	43600	0
573	20231124	104100	422823500	43600	43600	43600	43600	33
574	20231124	104000	421384700	43600	43600	43600	43600	1
575	20231124	103900	421341100	43500	43500	43500	43500	3
576	20231124	103800	421210600	43500	43500	43500	43500	0
577	20231124	103700	421210600	43500	43550	43550	43500	306
578	20231124	103600	407884600	43650	43550	43650	43550	6
579	20231124	103500	407623000	43500	43500	43500	43500	0
580	20231124	103400	407623000	43500	43500	43500	43500	0
581	20231124	103300	407623000	43500	43500	43500	43500	0
582	20231124	103200	407623000	43500	43450	43500	43450	116
583	20231124	103100	402580450	43500	43500	43500	43450	221
584	20231124	103000	392970850	43550	43550	43550	43550	51
585	20231124	102900	390749800	43550	43550	43550	43550	0
586	20231124	102800	390749800	43550	43550	43550	43550	0
587	20231124	102700	390749800	43550	43550	43550	43550	0
588	20231124	102600	390749800	43550	43600	43600	43550	13
589	20231124	102500	390183150	43650	43650	43650	43650	213
590	20231124	102400	380885700	43650	43650	43650	43650	11
591	20231124	102300	380405550	43650	43650	43650	43650	25
592	20231124	102200	379314300	43650	43650	43650	43650	29
593	20231124	102100	378048450	43650	43650	43700	43650	1160
594	20231124	102000	327410950	43550	43600	43600	43550	219
595	20231124	101900	317862700	43550	43550	43550	43550	2
596	20231124	101800	317775600	43550	43550	43550	43550	138
597	20231124	101700	311765700	43500	43500	43500	43500	0
598	20231124	101600	311765700	43500	43500	43500	43500	0
599	20231124	101500	311765700	43500	43550	43550	43500	27
600	20231124	101400	310591100	43500	43500	43500	43500	0
601	20231124	101300	310591100	43500	43500	43500	43500	0
602	20231124	101200	310591100	43500	43500	43500	43500	185
603	20231124	101100	302543600	43500	43450	43500	43450	2
604	20231124	101000	302456650	43500	43500	43500	43500	20
605	20231124	100900	301586650	43450	43450	43450	43450	62
606	20231124	100800	298892750	43500	43500	43500	43500	74
607	20231124	100700	295673750	43500	43500	43500	43500	55
608	20231124	100600	293281250	43500	43450	43500	43450	574
609	20231124	100500	268340450	43450	43450	43450	43450	1
610	20231124	100400	268297000	43400	43400	43400	43400	302
611	20231124	100300	255190200	43400	43400	43400	43400	180
612	20231124	100200	247378200	43400	43400	43400	43400	0
613	20231124	100100	247378200	43400	43400	43450	43400	3
614	20231124	100000	247247950	43400	43400	43400	43400	120
615	20231124	095900	242039950	43400	43400	43400	43400	15
616	20231124	095800	241388950	43450	43450	43450	43450	25
617	20231124	095700	240302700	43450	43450	43450	43450	111
618	20231124	095600	235479750	43450	43450	43450	43450	0
619	20231124	095500	235479750	43450	43450	43450	43450	99
620	20231124	095400	231178200	43450	43450	43450	43450	29
621	20231124	095300	229918150	43450	43450	43450	43450	0
622	20231124	095200	229918150	43450	43450	43450	43450	0
623	20231124	095100	229918150	43450	43450	43450	43450	2
624	20231124	095000	229831250	43500	43500	43500	43500	1
625	20231124	094900	229787750	43450	43450	43450	43450	0
626	20231124	094800	229787750	43450	43400	43450	43400	59
627	20231124	094700	227226700	43450	43450	43450	43450	31
628	20231124	094600	225879750	43450	43450	43450	43450	44
629	20231124	094500	223967950	43450	43450	43450	43450	0
630	20231124	094400	223967950	43450	43450	43450	43450	0
631	20231124	094300	223967950	43450	43450	43450	43450	398
632	20231124	094200	206674850	43500	43500	43500	43500	506
633	20231124	094100	184663850	43550	43550	43550	43550	0
634	20231124	094000	184663850	43550	43550	43550	43550	20
635	20231124	093900	183792850	43550	43600	43600	43550	29
636	20231124	093800	182529850	43600	43650	43650	43600	10
637	20231124	093700	182093750	43600	43600	43600	43600	15
638	20231124	093600	181439750	43600	43600	43600	43600	3
639	20231124	093500	181308950	43600	43600	43600	43600	0
640	20231124	093400	181308950	43600	43550	43600	43550	12
641	20231124	093300	180785850	43600	43600	43600	43600	39
642	20231124	093200	179085450	43550	43550	43550	43550	5
643	20231124	093100	178867700	43550	43500	43550	43500	19
644	20231124	093000	178040600	43500	43500	43500	43500	2
645	20231124	092900	177953600	43550	43500	43550	43500	17
646	20231124	092800	177213500	43500	43550	43550	43500	16
647	20231124	092700	176517000	43550	43550	43550	43550	6
648	20231124	092600	176255700	43600	43600	43600	43600	1
649	20231124	092500	176212100	43550	43550	43550	43550	51
650	20231124	092400	173991050	43450	43600	43600	43450	2
651	20231124	092300	173904000	43600	43550	43600	43500	41
652	20231124	092200	172120000	43550	43550	43550	43550	0
653	20231124	092100	172120000	43550	43550	43550	43550	1
654	20231124	092000	172076450	43550	43550	43550	43550	1
655	20231124	091900	172032900	43550	43550	43550	43550	0
656	20231124	091800	172032900	43550	43550	43550	43550	199
657	20231124	091700	163366450	43550	43550	43550	43550	400
658	20231124	091600	145946450	43550	43550	43550	43550	100
659	20231124	091500	141591450	43550	43650	43650	43550	101
660	20231124	091400	137189750	43700	43650	43700	43650	194
661	20231124	091300	128716750	43600	43600	43600	43600	21
662	20231124	091200	127801150	43550	43550	43550	43550	48
663	20231124	091100	125710750	43550	43500	43550	43400	515
664	20231124	091000	103331900	43500	43400	43500	43400	128
665	20231124	090900	97776300	43400	43400	43400	43400	12
666	20231124	090800	97255500	43400	43500	43500	43400	46
667	20231124	090700	95259000	43400	43400	43400	43400	2
668	20231124	090600	95172200	43350	43400	43400	43300	614
669	20231124	090500	68553400	43500	43350	43500	43350	316
670	20231124	090400	54834950	43300	43300	43300	43300	153
671	20231124	090300	48210050	43300	43300	43300	43300	361
672	20231124	090200	32578750	43300	43300	43450	43250	213
673	20231124	090100	23353450	43300	43350	43350	43300	254
674	20231124	090000	12354750	43350	43350	43350	43350	285