KissMeData/009520/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	185200	6343814700	24000	24000	24000	24000	9016
3	20231124	185100	6343814700	24000	24000	24000	24000	0
4	20231124	185000	6343814700	24000	24000	24000	24000	0
5	20231124	184900	6343814700	24000	24000	24000	24000	0
6	20231124	184800	6343814700	24000	24000	24000	24000	0
7	20231124	184700	6343814700	24000	24000	24000	24000	0
8	20231124	184600	6343814700	24000	24000	24000	24000	0
9	20231124	184500	6343814700	24000	24000	24000	24000	0
10	20231124	184400	6343814700	24000	24000	24000	24000	0
11	20231124	184300	6343814700	24000	24000	24000	24000	0
12	20231124	184200	6343814700	24000	24000	24000	24000	0
13	20231124	184100	6343814700	24000	24000	24000	24000	0
14	20231124	184000	6343814700	24000	24000	24000	24000	0
15	20231124	183900	6343814700	24000	24000	24000	24000	0
16	20231124	183800	6343814700	24000	24000	24000	24000	0
17	20231124	183700	6343814700	24000	24000	24000	24000	0
18	20231124	183600	6343814700	24000	24000	24000	24000	0
19	20231124	183500	6343814700	24000	24000	24000	24000	0
20	20231124	183400	6343814700	24000	24000	24000	24000	0
21	20231124	183300	6343814700	24000	24000	24000	24000	0
22	20231124	183200	6343814700	24000	24000	24000	24000	0
23	20231124	183100	6343814700	24000	24000	24000	24000	0
24	20231124	183000	6343814700	24000	24000	24000	24000	0
25	20231124	182900	6343814700	24000	24000	24000	24000	0
26	20231124	182800	6343814700	24000	24000	24000	24000	0
27	20231124	182700	6343814700	24000	24000	24000	24000	0
28	20231124	182600	6343814700	24000	24000	24000	24000	0
29	20231124	182500	6343814700	24000	24000	24000	24000	0
30	20231124	182400	6343814700	24000	24000	24000	24000	0
31	20231124	182300	6343814700	24000	24000	24000	24000	0
32	20231124	182200	6343814700	24000	24000	24000	24000	9016
33	20231124	182100	6343814700	24000	24000	24000	24000	0
34	20231124	182000	6343814700	24000	24000	24000	24000	0
35	20231124	181900	6343814700	24000	24000	24000	24000	0
36	20231124	181800	6343814700	24000	24000	24000	24000	0
37	20231124	181700	6343814700	24000	24000	24000	24000	0
38	20231124	181600	6343814700	24000	24000	24000	24000	0
39	20231124	181500	6343814700	24000	24000	24000	24000	0
40	20231124	181400	6343814700	24000	24000	24000	24000	0
41	20231124	181300	6343814700	24000	24000	24000	24000	0
42	20231124	181200	6343814700	24000	24000	24000	24000	0
43	20231124	181100	6343814700	24000	24000	24000	24000	0
44	20231124	181000	6343814700	24000	24000	24000	24000	0
45	20231124	180900	6343814700	24000	24000	24000	24000	0
46	20231124	180800	6343814700	24000	24000	24000	24000	0
47	20231124	180700	6343814700	24000	24000	24000	24000	0
48	20231124	180600	6343814700	24000	24000	24000	24000	0
49	20231124	180500	6343814700	24000	24000	24000	24000	0
50	20231124	180400	6343814700	24000	24000	24000	24000	0
51	20231124	180300	6343814700	24000	24000	24000	24000	0
52	20231124	180200	6343814700	24000	24000	24000	24000	0
53	20231124	180100	6343814700	24000	24000	24000	24000	0
54	20231124	180000	6343814700	24000	24000	24000	24000	0
55	20231124	175900	6343814700	24000	24000	24000	24000	0
56	20231124	175800	6343814700	24000	24000	24000	24000	0
57	20231124	175700	6343814700	24000	24000	24000	24000	0
58	20231124	175600	6343814700	24000	24000	24000	24000	0
59	20231124	175500	6343814700	24000	24000	24000	24000	0
60	20231124	175400	6343814700	24000	24000	24000	24000	0
61	20231124	175300	6343814700	24000	24000	24000	24000	0
62	20231124	175200	6343814700	24000	24000	24000	24000	9016
63	20231124	175100	6343814700	24000	24000	24000	24000	0
64	20231124	175000	6343814700	24000	24000	24000	24000	0
65	20231124	174900	6343814700	24000	24000	24000	24000	0
66	20231124	174800	6343814700	24000	24000	24000	24000	0
67	20231124	174700	6343814700	24000	24000	24000	24000	0
68	20231124	174600	6343814700	24000	24000	24000	24000	0
69	20231124	174500	6343814700	24000	24000	24000	24000	0
70	20231124	174400	6343814700	24000	24000	24000	24000	0
71	20231124	174300	6343814700	24000	24000	24000	24000	0
72	20231124	174200	6343814700	24000	24000	24000	24000	0
73	20231124	174100	6343814700	24000	24000	24000	24000	0
74	20231124	174000	6343814700	24000	24000	24000	24000	0
75	20231124	173900	6343814700	24000	24000	24000	24000	0
76	20231124	173800	6343814700	24000	24000	24000	24000	0
77	20231124	173700	6343814700	24000	24000	24000	24000	0
78	20231124	173600	6343814700	24000	24000	24000	24000	0
79	20231124	173500	6343814700	24000	24000	24000	24000	0
80	20231124	173400	6343814700	24000	24000	24000	24000	0
81	20231124	173300	6343814700	24000	24000	24000	24000	0
82	20231124	173200	6343814700	24000	24000	24000	24000	0
83	20231124	173100	6343814700	24000	24000	24000	24000	0
84	20231124	173000	6343814700	24000	24000	24000	24000	0
85	20231124	172900	6343814700	24000	24000	24000	24000	0
86	20231124	172800	6343814700	24000	24000	24000	24000	0
87	20231124	172700	6343814700	24000	24000	24000	24000	0
88	20231124	172600	6343814700	24000	24000	24000	24000	0
89	20231124	172500	6343814700	24000	24000	24000	24000	0
90	20231124	172400	6343814700	24000	24000	24000	24000	0
91	20231124	172300	6343814700	24000	24000	24000	24000	0
92	20231124	172200	6343814700	24000	24000	24000	24000	9016
93	20231124	172100	6343814700	24000	24000	24000	24000	0
94	20231124	172000	6343814700	24000	24000	24000	24000	0
95	20231124	171900	6343814700	24000	24000	24000	24000	0
96	20231124	171800	6343814700	24000	24000	24000	24000	0
97	20231124	171700	6343814700	24000	24000	24000	24000	0
98	20231124	171600	6343814700	24000	24000	24000	24000	0
99	20231124	171500	6343814700	24000	24000	24000	24000	0
100	20231124	171400	6343814700	24000	24000	24000	24000	0
101	20231124	171300	6343814700	24000	24000	24000	24000	0
102	20231124	171200	6343814700	24000	24000	24000	24000	0
103	20231124	171100	6343814700	24000	24000	24000	24000	0
104	20231124	171000	6343814700	24000	24000	24000	24000	0
105	20231124	170900	6343814700	24000	24000	24000	24000	0
106	20231124	170800	6343814700	24000	24000	24000	24000	0
107	20231124	170700	6343814700	24000	24000	24000	24000	0
108	20231124	170600	6343814700	24000	24000	24000	24000	0
109	20231124	170500	6343814700	24000	24000	24000	24000	0
110	20231124	170400	6343814700	24000	24000	24000	24000	0
111	20231124	170300	6343814700	24000	24000	24000	24000	0
112	20231124	170200	6343814700	24000	24000	24000	24000	0
113	20231124	170100	6343814700	24000	24000	24000	24000	0
114	20231124	170000	6343814700	24000	24000	24000	24000	0
115	20231124	165900	6343814700	24000	24000	24000	24000	0
116	20231124	165800	6343814700	24000	24000	24000	24000	0
117	20231124	165700	6343814700	24000	24000	24000	24000	0
118	20231124	165600	6343814700	24000	24000	24000	24000	0
119	20231124	165500	6343814700	24000	24000	24000	24000	0
120	20231124	165400	6343814700	24000	24000	24000	24000	0
121	20231124	165300	6343814700	24000	24000	24000	24000	0
122	20231124	165200	6343814700	24000	24000	24000	24000	9016
123	20231124	165100	6343814700	24000	24000	24000	24000	0
124	20231124	165000	6343814700	24000	24000	24000	24000	0
125	20231124	164900	6343814700	24000	24000	24000	24000	0
126	20231124	164800	6343814700	24000	24000	24000	24000	0
127	20231124	164700	6343814700	24000	24000	24000	24000	0
128	20231124	164600	6343814700	24000	24000	24000	24000	0
129	20231124	164500	6343814700	24000	24000	24000	24000	0
130	20231124	164400	6343814700	24000	24000	24000	24000	0
131	20231124	164300	6343814700	24000	24000	24000	24000	0
132	20231124	164200	6343814700	24000	24000	24000	24000	0
133	20231124	164100	6343814700	24000	24000	24000	24000	0
134	20231124	164000	6343814700	24000	24000	24000	24000	0
135	20231124	163900	6343814700	24000	24000	24000	24000	0
136	20231124	163800	6343814700	24000	24000	24000	24000	0
137	20231124	163700	6343814700	24000	24000	24000	24000	0
138	20231124	163600	6343814700	24000	24000	24000	24000	0
139	20231124	163500	6343814700	24000	24000	24000	24000	0
140	20231124	163400	6343814700	24000	24000	24000	24000	0
141	20231124	163300	6343814700	24000	24000	24000	24000	0
142	20231124	163200	6343814700	24000	24000	24000	24000	0
143	20231124	163100	6343814700	24000	24000	24000	24000	0
144	20231124	163000	6343814700	24000	24000	24000	24000	0
145	20231124	162900	6343814700	24000	24000	24000	24000	0
146	20231124	162800	6343814700	24000	24000	24000	24000	0
147	20231124	162700	6343814700	24000	24000	24000	24000	0
148	20231124	162600	6343814700	24000	24000	24000	24000	0
149	20231124	162500	6343814700	24000	24000	24000	24000	0
150	20231124	162400	6343814700	24000	24000	24000	24000	0
151	20231124	162300	6343814700	24000	24000	24000	24000	0
152	20231124	162200	6343814700	24000	24000	24000	24000	9016
153	20231124	162100	6343814700	24000	24000	24000	24000	0
154	20231124	162000	6343814700	24000	24000	24000	24000	0
155	20231124	161900	6343814700	24000	24000	24000	24000	0
156	20231124	161800	6343814700	24000	24000	24000	24000	0
157	20231124	161700	6343814700	24000	24000	24000	24000	0
158	20231124	161600	6343814700	24000	24000	24000	24000	0
159	20231124	161500	6343814700	24000	24000	24000	24000	0
160	20231124	161400	6343814700	24000	24000	24000	24000	0
161	20231124	161300	6343814700	24000	24000	24000	24000	0
162	20231124	161200	6343814700	24000	24000	24000	24000	0
163	20231124	161100	6343814700	24000	24000	24000	24000	0
164	20231124	161000	6343814700	24000	24000	24000	24000	0
165	20231124	160900	6343814700	24000	24000	24000	24000	0
166	20231124	160800	6343814700	24000	24000	24000	24000	0
167	20231124	160700	6343814700	24000	24000	24000	24000	0
168	20231124	160600	6343814700	24000	24000	24000	24000	0
169	20231124	160500	6343814700	24000	24000	24000	24000	0
170	20231124	160400	6343814700	24000	24000	24000	24000	0
171	20231124	160300	6343814700	24000	24000	24000	24000	0
172	20231124	160200	6343814700	24000	24000	24000	24000	0
173	20231124	160100	6343814700	24000	24000	24000	24000	0
174	20231124	160000	6343814700	24000	24000	24000	24000	0
175	20231124	155900	6343814700	24000	24000	24000	24000	0
176	20231124	155800	6343814700	24000	24000	24000	24000	0
177	20231124	155700	6343814700	24000	24000	24000	24000	0
178	20231124	155600	6343814700	24000	24000	24000	24000	0
179	20231124	155500	6343814700	24000	24000	24000	24000	0
180	20231124	155400	6343814700	24000	24000	24000	24000	0
181	20231124	155300	6343814700	24000	24000	24000	24000	0
182	20231124	155200	6343814700	24000	24000	24000	24000	9016
183	20231124	155100	6343814700	24000	24000	24000	24000	0
184	20231124	155000	6343814700	24000	24000	24000	24000	0
185	20231124	154900	6343814700	24000	24000	24000	24000	0
186	20231124	154800	6343814700	24000	24000	24000	24000	0
187	20231124	154700	6343814700	24000	24000	24000	24000	0
188	20231124	154600	6343814700	24000	24000	24000	24000	0
189	20231124	154500	6343814700	24000	24000	24000	24000	0
190	20231124	154400	6343814700	24000	24000	24000	24000	0
191	20231124	154300	6343814700	24000	24000	24000	24000	0
192	20231124	154200	6343814700	24000	24000	24000	24000	0
193	20231124	154100	6343814700	24000	24000	24000	24000	0
194	20231124	154000	6343814700	24000	24000	24000	24000	0
195	20231124	153900	6343814700	24000	24000	24000	24000	0
196	20231124	153800	6343814700	24000	24000	24000	24000	0
197	20231124	153700	6343814700	24000	24000	24000	24000	0
198	20231124	153600	6343814700	24000	24000	24000	24000	0
199	20231124	153500	6343814700	24000	24000	24000	24000	0
200	20231124	153400	6343814700	24000	24000	24000	24000	0
201	20231124	153300	6343814700	24000	24000	24000	24000	0
202	20231124	153200	6343814700	24000	24000	24000	24000	0
203	20231124	153100	6343814700	24000	24000	24000	24000	0
204	20231124	153000	6343814700	24000	24000	24000	24000	9016
205	20231124	152900	6127430700	24050	24050	24050	24050	0
206	20231124	152800	6127430700	24050	24050	24050	24050	0
207	20231124	152700	6127430700	24050	24050	24050	24050	0
208	20231124	152600	6127430700	24050	24050	24050	24050	0
209	20231124	152500	6127430700	24050	24050	24050	24050	0
210	20231124	152400	6127430700	24050	24050	24050	24050	0
211	20231124	152300	6127430700	24050	24050	24050	24050	0
212	20231124	152200	6127430700	24050	24050	24050	24050	0
213	20231124	152100	6127430700	24050	24050	24050	24050	0
214	20231124	152000	6127430700	24050	24050	24050	24050	0
215	20231124	151900	6127430700	24050	24000	24050	24000	637
216	20231124	151800	6112111050	24050	24000	24050	24000	313
217	20231124	151700	6104596500	24000	24050	24050	24000	10112
218	20231124	151600	5861905950	24050	24050	24050	24000	122
219	20231124	151500	5858973600	24050	24000	24050	24000	638
220	20231124	151400	5843649700	24000	24000	24050	24000	6467
221	20231124	151300	5688433050	24000	24050	24050	24000	412
222	20231124	151200	5678538050	24050	24050	24050	24000	146
223	20231124	151100	5675031250	24050	24000	24050	24000	490
224	20231124	151000	5663270000	24000	24050	24100	24000	431
225	20231124	150900	5652907950	24050	24050	24050	24000	674
226	20231124	150800	5636712600	24050	24050	24050	24000	892
227	20231124	150700	5615260250	24050	24050	24050	24050	1426
228	20231124	150600	5580964950	24050	24050	24100	24050	1011
229	20231124	150500	5556650350	24100	24100	24100	24050	4288
230	20231124	150400	5453513900	24050	24100	24100	24050	282
231	20231124	150300	5446730700	24050	24100	24100	24050	336
232	20231124	150200	5438638400	24100	24100	24100	24050	42
233	20231124	150100	5437626550	24100	24100	24100	24050	1372
234	20231124	150000	5404561800	24050	24100	24100	24050	71
235	20231124	145900	5402852800	24100	24050	24100	24050	342
236	20231124	145800	5394623300	24050	24050	24100	24050	6
237	20231124	145700	5394478950	24050	24050	24100	24050	1177
238	20231124	145600	5366171300	24100	24050	24100	24050	165
239	20231124	145500	5362194900	24100	24050	24100	24050	459
240	20231124	145400	5351154700	24050	24050	24100	24050	825
241	20231124	145300	5331308200	24050	24100	24100	24050	826
242	20231124	145200	5311426600	24100	24100	24100	24050	293
243	20231124	145100	5304379550	24050	24050	24100	24050	334
244	20231124	145000	5296346700	24100	24050	24100	24050	251
245	20231124	144900	5290305150	24100	24050	24100	24050	195
246	20231124	144800	5285606500	24100	24100	24100	24100	1142
247	20231124	144700	5258084300	24100	24150	24150	24050	8864
248	20231124	144600	5044711400	24150	24150	24150	24150	22
249	20231124	144500	5044180100	24150	24100	24150	24100	160
250	20231124	144400	5040322950	24100	24100	24100	24100	0
251	20231124	144300	5040322950	24100	24100	24100	24100	118
252	20231124	144200	5037479150	24100	24100	24150	24100	665
253	20231124	144100	5021451450	24150	24150	24150	24150	1022
254	20231124	144000	4996770150	24150	24150	24150	24100	656
255	20231124	143900	4980932750	24150	24150	24150	24150	10
256	20231124	143800	4980691250	24150	24100	24150	24100	15
257	20231124	143700	4980329650	24100	24150	24150	24100	149
258	20231124	143600	4976738650	24100	24100	24100	24100	1185
259	20231124	143500	4948180150	24100	24100	24100	24100	36
260	20231124	143400	4947312550	24100	24100	24100	24100	65
261	20231124	143300	4945746050	24100	24150	24150	24100	110
262	20231124	143200	4943095000	24150	24100	24150	24050	1218
263	20231124	143100	4913755050	24100	24100	24100	24100	150
264	20231124	143000	4910140050	24100	24100	24100	24100	430
265	20231124	142900	4899777050	24100	24100	24100	24100	832
266	20231124	142800	4879725850	24100	24100	24150	24100	111
267	20231124	142700	4877050700	24100	24150	24150	24100	84
268	20231124	142600	4875024700	24150	24100	24150	24050	1165
269	20231124	142500	4846973250	24100	24100	24100	24100	512
270	20231124	142400	4834634050	24050	24050	24050	24050	22
271	20231124	142300	4834104950	24100	24100	24100	24050	202
272	20231124	142200	4829236900	24100	24100	24100	24100	2841
273	20231124	142100	4760768800	24100	24100	24100	24100	103
274	20231124	142000	4758286500	24100	24150	24150	24100	917
275	20231124	141900	4736186750	24150	24150	24150	24100	314
276	20231124	141800	4728618700	24100	24100	24150	24100	240
277	20231124	141700	4722834500	24100	24150	24150	24100	459
278	20231124	141600	4711764650	24100	24100	24150	24100	17
279	20231124	141500	4711354250	24150	24100	24150	24100	223
280	20231124	141400	4705973050	24150	24150	24150	24150	6
281	20231124	141300	4705828150	24150	24150	24150	24150	6
282	20231124	141200	4705683250	24100	24100	24100	24100	152
283	20231124	141100	4702020050	24150	24150	24150	24150	61
284	20231124	141000	4700546900	24100	24100	24150	24100	374
285	20231124	140900	4691531000	24150	24100	24150	24100	237
286	20231124	140800	4685819250	24100	24100	24100	24100	51
287	20231124	140700	4684590150	24100	24100	24100	24100	139
288	20231124	140600	4681240250	24100	24100	24150	24100	163
289	20231124	140500	4677311900	24100	24150	24150	24100	16
290	20231124	140400	4676926000	24150	24150	24150	24150	10
291	20231124	140300	4676684500	24150	24100	24150	24100	356
292	20231124	140200	4668104100	24100	24100	24100	24100	8
293	20231124	140100	4667911300	24100	24100	24150	24100	282
294	20231124	140000	4661115000	24100	24150	24150	24100	469
295	20231124	135900	4649811650	24150	24100	24150	24100	7
296	20231124	135800	4649642750	24100	24100	24150	24100	224
297	20231124	135700	4644244250	24100	24100	24150	24100	259
298	20231124	135600	4638002300	24100	24150	24150	24100	137
299	20231124	135500	4634700000	24150	24150	24150	24150	53
300	20231124	135400	4633420050	24150	24100	24150	24100	382
301	20231124	135300	4624213750	24150	24100	24150	24100	424
302	20231124	135200	4613995100	24100	24100	24100	24100	98
303	20231124	135100	4611633300	24100	24100	24100	24100	138
304	20231124	135000	4608307500	24100	24100	24100	24100	34
305	20231124	134900	4607488100	24050	24100	24100	24050	302
306	20231124	134800	4600211400	24100	24100	24100	24050	126
307	20231124	134700	4597180400	24100	24050	24100	24050	240
308	20231124	134600	4591397150	24050	24050	24100	24050	179
309	20231124	134500	4587086700	24100	24100	24100	24050	117
310	20231124	134400	4584269000	24100	24100	24100	24050	157
311	20231124	134300	4580490350	24100	24100	24100	24100	496
312	20231124	134200	4568536750	24150	24150	24150	24150	0
313	20231124	134100	4568536750	24150	24100	24150	24100	113
314	20231124	134000	4565813400	24100	24100	24150	24100	331
315	20231124	133900	4557836050	24150	24100	24150	24100	89
316	20231124	133800	4555687100	24100	24100	24150	24100	157
317	20231124	133700	4551903350	24100	24100	24100	24100	30
318	20231124	133600	4551180350	24100	24150	24150	24100	662
319	20231124	133500	4535226100	24100	24100	24150	24100	319
320	20231124	133400	4527537950	24100	24100	24100	24100	64
321	20231124	133300	4525995550	24100	24100	24100	24100	148
322	20231124	133200	4522428750	24100	24100	24100	24100	119
323	20231124	133100	4519560850	24100	24100	24100	24100	408
324	20231124	133000	4509728050	24100	24100	24100	24100	50
325	20231124	132900	4508523050	24100	24100	24100	24100	414
326	20231124	132800	4498545650	24100	24100	24100	24100	1391
327	20231124	132700	4465022550	24100	24100	24150	24100	296
328	20231124	132600	4457884600	24100	24150	24150	24100	20
329	20231124	132500	4457402350	24100	24100	24100	24100	1329
330	20231124	132400	4425373450	24100	24150	24150	24100	65
331	20231124	132300	4423806900	24100	24150	24150	24100	2066
332	20231124	132200	4374016250	24150	24100	24150	24100	90
333	20231124	132100	4371845750	24100	24100	24100	24100	855
334	20231124	132000	4351240250	24150	24150	24150	24100	122
335	20231124	131900	4348296500	24150	24100	24150	24100	142
336	20231124	131800	4344873450	24100	24100	24100	24100	1
337	20231124	131700	4344849350	24100	24100	24100	24100	805
338	20231124	131600	4325448850	24100	24100	24100	24100	0
339	20231124	131500	4325448850	24100	24150	24150	24100	405
340	20231124	131400	4315670100	24100	24150	24150	24100	67
341	20231124	131300	4314053900	24150	24150	24150	24150	39
342	20231124	131200	4313112050	24150	24150	24150	24100	50
343	20231124	131100	4311906450	24150	24150	24150	24150	10
344	20231124	131000	4311664950	24150	24100	24150	24100	747
345	20231124	130900	4293639850	24100	24100	24100	24100	178
346	20231124	130800	4289350050	24100	24100	24100	24100	102
347	20231124	130700	4286891850	24150	24150	24150	24100	26
348	20231124	130600	4286264400	24150	24150	24150	24150	40
349	20231124	130500	4285298400	24150	24150	24150	24150	13
350	20231124	130400	4284984450	24150	24100	24150	24100	105
351	20231124	130300	4282453700	24150	24100	24150	24100	11
352	20231124	130200	4282188550	24100	24100	24150	24100	107
353	20231124	130100	4279609700	24150	24150	24150	24150	2
354	20231124	130000	4279561400	24150	24150	24150	24150	7
355	20231124	125900	4279392350	24150	24100	24150	24100	502
356	20231124	125800	4267290550	24150	24150	24150	24150	12
357	20231124	125700	4267000750	24150	24100	24150	24100	16
358	20231124	125600	4266614900	24100	24100	24150	24100	30
359	20231124	125500	4265891750	24100	24100	24150	24100	470
360	20231124	125400	4254564700	24100	24100	24150	24100	102
361	20231124	125300	4252106250	24100	24100	24100	24100	10
362	20231124	125200	4251865250	24100	24100	24150	24100	559
363	20231124	125100	4238392700	24100	24150	24150	24100	105
364	20231124	125000	4235861950	24150	24150	24150	24150	1
365	20231124	124900	4235837800	24150	24100	24150	24100	239
366	20231124	124800	4230077400	24100	24100	24100	24100	542
367	20231124	124700	4217015200	24100	24150	24150	24100	68
368	20231124	124600	4215376250	24150	24150	24150	24150	4
369	20231124	124500	4215279650	24150	24150	24150	24100	220
370	20231124	124400	4209974700	24150	24150	24150	24150	157
371	20231124	124300	4206183150	24150	24150	24150	24150	3
372	20231124	124200	4206110700	24150	24150	24150	24100	124
373	20231124	124100	4203117150	24150	24200	24200	24150	1346
374	20231124	124000	4170611150	24200	24150	24200	24150	489
375	20231124	123900	4158801700	24150	24150	24200	24150	632
376	20231124	123800	4143538800	24200	24150	24200	24150	5
377	20231124	123700	4143417900	24200	24150	24200	24150	105
378	20231124	123600	4140882100	24150	24200	24200	24150	9
379	20231124	123500	4140664500	24200	24200	24200	24150	125
380	20231124	123400	4137644500	24150	24150	24150	24150	265
381	20231124	123300	4131244750	24200	24150	24200	24150	76
382	20231124	123200	4129408850	24200	24200	24200	24200	11
383	20231124	123100	4129142650	24200	24200	24200	24200	2
384	20231124	123000	4129094250	24200	24150	24200	24150	203
385	20231124	122900	4124191750	24150	24200	24200	24150	4
386	20231124	122800	4124095050	24200	24150	24200	24150	218
387	20231124	122700	4118829800	24150	24150	24150	24150	81
388	20231124	122600	4116873650	24200	24200	24200	24200	16
389	20231124	122500	4116486450	24150	24150	24150	24150	364
390	20231124	122400	4107695850	24150	24200	24200	24150	144
391	20231124	122300	4104211100	24200	24200	24200	24200	6
392	20231124	122200	4104065900	24150	24200	24200	24150	36
393	20231124	122100	4103194750	24200	24200	24200	24200	1784
394	20231124	122000	4060021950	24200	24250	24250	24200	819
395	20231124	121900	4040202100	24250	24200	24250	24200	90
396	20231124	121800	4038023100	24200	24250	24250	24200	101
397	20231124	121700	4035578850	24250	24250	24250	24250	97
398	20231124	121600	4033226600	24250	24200	24250	24200	11
399	20231124	121500	4032960350	24200	24200	24200	24200	63
400	20231124	121400	4031435750	24200	24200	24200	24200	57
401	20231124	121300	4030056350	24250	24200	24250	24200	99
402	20231124	121200	4027660400	24200	24200	24200	24200	425
403	20231124	121100	4017375400	24200	24200	24200	24200	1032
404	20231124	121000	3992401000	24200	24250	24250	24200	116
405	20231124	120900	3989588100	24250	24250	24250	24200	167
406	20231124	120800	3985545200	24250	24250	24250	24250	482
407	20231124	120700	3973856700	24250	24250	24250	24250	673
408	20231124	120600	3957536450	24250	24300	24300	24250	227
409	20231124	120500	3952030350	24300	24250	24300	24250	432
410	20231124	120400	3941548050	24300	24300	24300	24250	294
411	20231124	120300	3934412100	24300	24250	24300	24250	1093
412	20231124	120200	3907854250	24300	24300	24300	24300	150
413	20231124	120100	3904209250	24300	24300	24300	24250	36
414	20231124	120000	3903334500	24200	24200	24300	24200	3080
415	20231124	115900	3828577600	24200	24200	24250	24200	464
416	20231124	115800	3817328800	24200	24200	24200	24200	5744
417	20231124	115700	3678324000	24150	24150	24200	24150	33
418	20231124	115600	3677527000	24150	24200	24200	24150	70
419	20231124	115500	3675835500	24200	24200	24200	24200	39
420	20231124	115400	3674891700	24200	24200	24200	24200	13
421	20231124	115300	3674577100	24150	24150	24200	24150	374
422	20231124	115200	3665544450	24150	24150	24150	24150	242
423	20231124	115100	3659700150	24150	24150	24150	24100	487
424	20231124	115000	3647940600	24150	24100	24150	24100	154
425	20231124	114900	3644222100	24100	24150	24150	24100	208
426	20231124	114800	3639208100	24150	24100	24150	24100	163
427	20231124	114700	3635277600	24150	24150	24150	24150	1
428	20231124	114600	3635253450	24150	24150	24150	24150	29
429	20231124	114500	3634553100	24150	24150	24150	24150	1459
430	20231124	114400	3599318250	24100	24100	24100	24100	21
431	20231124	114300	3598812150	24100	24100	24150	24100	179
432	20231124	114200	3594497900	24100	24100	24100	24100	150
433	20231124	114100	3590882900	24100	24100	24100	24100	217
434	20231124	114000	3585653200	24100	24100	24100	24100	643
435	20231124	113900	3570156900	24100	24100	24100	24100	45
436	20231124	113800	3569072400	24100	24050	24100	24050	419
437	20231124	113700	3558975000	24100	24100	24100	24100	54
438	20231124	113600	3557673600	24100	24100	24100	24100	146
439	20231124	113500	3554155000	24100	24150	24150	24100	161
440	20231124	113400	3550271900	24100	24100	24150	24100	202
441	20231124	113300	3545403650	24100	24050	24100	24050	449
442	20231124	113200	3534592700	24050	24100	24100	24050	507
443	20231124	113100	3522384000	24150	24100	24150	24100	126
444	20231124	113000	3519346100	24100	24150	24150	24100	546
445	20231124	112900	3506187450	24100	24100	24100	24100	31
446	20231124	112800	3505440350	24150	24150	24150	24150	1041
447	20231124	112700	3480300200	24150	24150	24150	24100	50
448	20231124	112600	3479094350	24150	24100	24150	24100	224
449	20231124	112500	3473694850	24100	24100	24100	24100	103
450	20231124	112400	3471212550	24100	24100	24100	24100	60
451	20231124	112300	3469766550	24150	24100	24150	24100	67
452	20231124	112200	3468150300	24100	24100	24100	24100	11
453	20231124	112100	3467885200	24100	24100	24150	24100	72
454	20231124	112000	3466149950	24100	24100	24100	24100	102
455	20231124	111900	3463691750	24100	24100	24100	24100	5
456	20231124	111800	3463571250	24100	24100	24150	24100	472
457	20231124	111700	3452195900	24100	24150	24150	24100	56
458	20231124	111600	3450846200	24100	24100	24100	24100	333
459	20231124	111500	3442820900	24100	24100	24100	24100	117
460	20231124	111400	3440001200	24100	24100	24100	24050	623
461	20231124	111300	3424988450	24100	24050	24100	24050	230
462	20231124	111200	3419453050	24100	24100	24100	24100	135
463	20231124	111100	3416199550	24100	24100	24150	24100	2784
464	20231124	111000	3349104150	24100	24100	24100	24100	35
465	20231124	110900	3348260650	24100	24150	24150	24100	16
466	20231124	110800	3347875000	24100	24100	24100	24100	480
467	20231124	110700	3336307000	24100	24100	24150	24100	23
468	20231124	110600	3335752600	24150	24150	24150	24100	512
469	20231124	110500	3323392800	24150	24150	24150	24100	133
470	20231124	110400	3320185700	24150	24100	24150	24100	604
471	20231124	110300	3305628650	24100	24150	24150	24100	37
472	20231124	110200	3304736650	24150	24100	24150	24100	108
473	20231124	110100	3302130950	24150	24150	24150	24150	133
474	20231124	110000	3298919000	24150	24150	24150	24150	126
475	20231124	105900	3295876100	24150	24150	24150	24100	326
476	20231124	105800	3288006400	24150	24150	24150	24150	198
477	20231124	105700	3283224700	24150	24150	24200	24150	35
478	20231124	105600	3282379400	24150	24150	24150	24150	80
479	20231124	105500	3280447400	24150	24150	24150	24150	11
480	20231124	105400	3280181750	24150	24150	24150	24150	102
481	20231124	105300	3277718450	24150	24200	24200	24150	103
482	20231124	105200	3275230850	24150	24150	24150	24150	207
483	20231124	105100	3270231800	24150	24150	24150	24150	335
484	20231124	105000	3262141550	24150	24150	24150	24150	0
485	20231124	104900	3262141550	24150	24200	24200	24150	9
486	20231124	104800	3261924150	24150	24150	24150	24150	373
487	20231124	104700	3252916200	24150	24150	24150	24150	200
488	20231124	104600	3248086200	24200	24200	24200	24200	6
489	20231124	104500	3247941000	24150	24150	24150	24150	438
490	20231124	104400	3237363300	24150	24200	24200	24150	124
491	20231124	104300	3234365150	24200	24200	24200	24200	97
492	20231124	104200	3232017750	24200	24150	24200	24150	141
493	20231124	104100	3228611600	24150	24100	24150	24100	2053
494	20231124	104000	3179043650	24100	24100	24150	24050	206
495	20231124	103900	3174086350	24100	24050	24100	24050	467
496	20231124	103800	3162834150	24050	24100	24100	24050	151
497	20231124	103700	3159196850	24100	24100	24150	24100	1265
498	20231124	103600	3128710200	24100	24150	24150	24100	924
499	20231124	103500	3106440800	24150	24150	24150	24150	14
500	20231124	103400	3106102700	24150	24150	24150	24150	22
501	20231124	103300	3105571400	24150	24100	24150	24100	199
502	20231124	103200	3100773700	24100	24150	24150	24100	288
503	20231124	103100	3093828350	24150	24100	24150	24100	1477
504	20231124	103000	3058229500	24150	24150	24150	24150	826
505	20231124	102900	3038281600	24150	24100	24150	24100	29
506	20231124	102800	3037581750	24150	24100	24150	24100	48
507	20231124	102700	3036424100	24150	24150	24150	24100	117
508	20231124	102600	3033599550	24150	24100	24150	24100	366
509	20231124	102500	3024778900	24100	24150	24150	24100	90
510	20231124	102400	3022609800	24150	24150	24150	24100	96
511	20231124	102300	3020296000	24150	24150	24200	24150	460
512	20231124	102200	3009186950	24150	24150	24200	24150	241
513	20231124	102100	3003365500	24150	24150	24200	24100	1875
514	20231124	102000	2958086950	24100	24150	24150	24100	235
515	20231124	101900	2952415200	24150	24150	24150	24100	203
516	20231124	101800	2947520250	24100	24150	24150	24100	168
517	20231124	101700	2943466050	24100	24150	24150	24100	2041
518	20231124	101600	2894177400	24100	24100	24150	24100	1017
519	20231124	101500	2869667450	24150	24150	24150	24150	12
520	20231124	101400	2869377650	24150	24100	24150	24100	607
521	20231124	101300	2854743800	24100	24100	24150	24100	1036
522	20231124	101200	2829776150	24100	24150	24150	24100	30
523	20231124	101100	2829052550	24150	24150	24150	24100	110
524	20231124	101000	2826396150	24150	24150	24150	24050	2103
525	20231124	100900	2775674150	24150	24150	24150	24100	2926
526	20231124	100800	2705110650	24150	24100	24150	24100	369
527	20231124	100700	2696204750	24100	24150	24150	24100	938
528	20231124	100600	2673562050	24150	24100	24150	24100	121
529	20231124	100500	2670645850	24100	24100	24100	24100	398
530	20231124	100400	2661054050	24100	24150	24150	24100	1716
531	20231124	100300	2619662650	24150	24150	24200	24150	522
532	20231124	100200	2607055750	24200	24200	24200	24150	2035
533	20231124	100100	2557810400	24150	24200	24200	24150	2463
534	20231124	100000	2498256000	24200	24200	24200	24150	1100
535	20231124	095900	2471636050	24200	24200	24200	24150	18
536	20231124	095800	2471200800	24150	24150	24150	24100	4121
537	20231124	095700	2371778650	24200	24200	24200	24150	3455
538	20231124	095600	2288283200	24200	24200	24250	24200	1082
539	20231124	095500	2262098700	24200	24200	24250	24200	1319
540	20231124	095400	2230178650	24250	24200	24250	24200	1759
541	20231124	095300	2187594500	24200	24200	24250	24200	538
542	20231124	095200	2174573950	24200	24250	24250	24200	1053
543	20231124	095100	2149088700	24250	24250	24250	24200	283
544	20231124	095000	2142228750	24200	24250	24250	24200	630
545	20231124	094900	2126977500	24250	24200	24250	24200	757
546	20231124	094800	2108657100	24200	24250	24250	24200	620
547	20231124	094700	2093648600	24250	24250	24250	24200	119
548	20231124	094600	2090768150	24250	24250	24250	24200	143
549	20231124	094500	2087301900	24250	24200	24250	24200	275
550	20231124	094400	2080638650	24250	24250	24250	24250	442
551	20231124	094300	2069920150	24250	24250	24250	24200	354
552	20231124	094200	2061335750	24250	24250	24250	24200	167
553	20231124	094100	2057289050	24250	24200	24250	24200	265
554	20231124	094000	2050875900	24200	24200	24250	24200	97
555	20231124	093900	2048527700	24200	24200	24250	24200	214
556	20231124	093800	2043343700	24200	24200	24200	24200	591
557	20231124	093700	2029041500	24250	24200	24250	24200	213
558	20231124	093600	2023885550	24200	24200	24250	24200	483
559	20231124	093500	2012188400	24250	24200	24250	24150	2080
560	20231124	093400	1961851650	24150	24150	24150	24100	3029
561	20231124	093300	1888707700	24150	24100	24150	24100	218
562	20231124	093200	1883453500	24150	24150	24150	24100	2208
563	20231124	093100	1830239200	24150	24150	24150	24100	78
564	20231124	093000	1828358200	24150	24150	24200	24100	1406
565	20231124	092900	1794417050	24150	24150	24150	24150	648
566	20231124	092800	1778767850	24150	24150	24150	24150	90
567	20231124	092700	1776594350	24150	24150	24150	24100	2550
568	20231124	092600	1715012000	24100	24100	24150	24050	4419
569	20231124	092500	1608419850	24050	24100	24100	24050	710
570	20231124	092400	1591342400	24100	24050	24100	24050	287
571	20231124	092300	1584433200	24050	24100	24100	24050	314
572	20231124	092200	1576874300	24050	24100	24100	24050	953
573	20231124	092100	1553949900	24100	24100	24150	24050	2003
574	20231124	092000	1505675450	24050	24200	24200	24050	6408
575	20231124	091900	1350918500	24250	24200	24250	24200	1632
576	20231124	091800	1311423350	24250	24250	24250	24200	164
577	20231124	091700	1307451700	24250	24300	24300	24200	5272
578	20231124	091600	1179606850	24250	24300	24300	24250	908
579	20231124	091500	1157583050	24250	24350	24350	24250	3758
580	20231124	091400	1066271350	24350	24300	24350	24300	651
581	20231124	091300	1050449850	24300	24350	24350	24300	1349
582	20231124	091200	1017603200	24350	24350	24350	24300	1678
583	20231124	091100	976768200	24350	24350	24350	24300	2559
584	20231124	091000	914461600	24350	24400	24400	24350	2069
585	20231124	090900	864052350	24400	24450	24450	24350	8480
586	20231124	090800	656998600	24450	24450	24450	24450	1426
587	20231124	090700	622132900	24400	24400	24450	24400	2401
588	20231124	090600	563439450	24400	24400	24450	24400	2055
589	20231124	090500	513249500	24400	24350	24450	24350	5742
590	20231124	090400	373185200	24350	24300	24350	24300	3767
591	20231124	090300	281499700	24300	24300	24300	24300	1452
592	20231124	090200	246216100	24300	24250	24350	24250	4277
593	20231124	090100	142409100	24250	24350	24350	24250	1907
594	20231124	090000	96088250	24350	24350	24350	24250	2514