KissMeData/004890/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	184300	184693450	46500	46500	46500	46500	210
3	20231124	184200	184693450	46500	46500	46500	46500	0
4	20231124	184100	184693450	46500	46500	46500	46500	0
5	20231124	184000	184693450	46500	46500	46500	46500	0
6	20231124	183900	184693450	46500	46500	46500	46500	0
7	20231124	183800	184693450	46500	46500	46500	46500	0
8	20231124	183700	184693450	46500	46500	46500	46500	0
9	20231124	183600	184693450	46500	46500	46500	46500	0
10	20231124	183500	184693450	46500	46500	46500	46500	0
11	20231124	183400	184693450	46500	46500	46500	46500	0
12	20231124	183300	184693450	46500	46500	46500	46500	0
13	20231124	183200	184693450	46500	46500	46500	46500	0
14	20231124	183100	184693450	46500	46500	46500	46500	0
15	20231124	183000	184693450	46500	46500	46500	46500	0
16	20231124	182900	184693450	46500	46500	46500	46500	0
17	20231124	182800	184693450	46500	46500	46500	46500	0
18	20231124	182700	184693450	46500	46500	46500	46500	0
19	20231124	182600	184693450	46500	46500	46500	46500	0
20	20231124	182500	184693450	46500	46500	46500	46500	0
21	20231124	182400	184693450	46500	46500	46500	46500	0
22	20231124	182300	184693450	46500	46500	46500	46500	0
23	20231124	182200	184693450	46500	46500	46500	46500	0
24	20231124	182100	184693450	46500	46500	46500	46500	0
25	20231124	182000	184693450	46500	46500	46500	46500	0
26	20231124	181900	184693450	46500	46500	46500	46500	0
27	20231124	181800	184693450	46500	46500	46500	46500	0
28	20231124	181700	184693450	46500	46500	46500	46500	0
29	20231124	181600	184693450	46500	46500	46500	46500	0
30	20231124	181500	184693450	46500	46500	46500	46500	0
31	20231124	181400	184693450	46500	46500	46500	46500	0
32	20231124	181300	184693450	46500	46500	46500	46500	210
33	20231124	181200	184693450	46500	46500	46500	46500	0
34	20231124	181100	184693450	46500	46500	46500	46500	0
35	20231124	181000	184693450	46500	46500	46500	46500	0
36	20231124	180900	184693450	46500	46500	46500	46500	0
37	20231124	180800	184693450	46500	46500	46500	46500	0
38	20231124	180700	184693450	46500	46500	46500	46500	0
39	20231124	180600	184693450	46500	46500	46500	46500	0
40	20231124	180500	184693450	46500	46500	46500	46500	0
41	20231124	180400	184693450	46500	46500	46500	46500	0
42	20231124	180300	184693450	46500	46500	46500	46500	0
43	20231124	180200	184693450	46500	46500	46500	46500	0
44	20231124	180100	184693450	46500	46500	46500	46500	0
45	20231124	180000	184693450	46500	46500	46500	46500	0
46	20231124	175900	184693450	46500	46500	46500	46500	0
47	20231124	175800	184693450	46500	46500	46500	46500	0
48	20231124	175700	184693450	46500	46500	46500	46500	0
49	20231124	175600	184693450	46500	46500	46500	46500	0
50	20231124	175500	184693450	46500	46500	46500	46500	0
51	20231124	175400	184693450	46500	46500	46500	46500	0
52	20231124	175300	184693450	46500	46500	46500	46500	0
53	20231124	175200	184693450	46500	46500	46500	46500	0
54	20231124	175100	184693450	46500	46500	46500	46500	0
55	20231124	175000	184693450	46500	46500	46500	46500	0
56	20231124	174900	184693450	46500	46500	46500	46500	0
57	20231124	174800	184693450	46500	46500	46500	46500	0
58	20231124	174700	184693450	46500	46500	46500	46500	0
59	20231124	174600	184693450	46500	46500	46500	46500	0
60	20231124	174500	184693450	46500	46500	46500	46500	0
61	20231124	174400	184693450	46500	46500	46500	46500	0
62	20231124	174300	184693450	46500	46500	46500	46500	210
63	20231124	174200	184693450	46500	46500	46500	46500	0
64	20231124	174100	184693450	46500	46500	46500	46500	0
65	20231124	174000	184693450	46500	46500	46500	46500	0
66	20231124	173900	184693450	46500	46500	46500	46500	0
67	20231124	173800	184693450	46500	46500	46500	46500	0
68	20231124	173700	184693450	46500	46500	46500	46500	0
69	20231124	173600	184693450	46500	46500	46500	46500	0
70	20231124	173500	184693450	46500	46500	46500	46500	0
71	20231124	173400	184693450	46500	46500	46500	46500	0
72	20231124	173300	184693450	46500	46500	46500	46500	0
73	20231124	173200	184693450	46500	46500	46500	46500	0
74	20231124	173100	184693450	46500	46500	46500	46500	0
75	20231124	173000	184693450	46500	46500	46500	46500	0
76	20231124	172900	184693450	46500	46500	46500	46500	0
77	20231124	172800	184693450	46500	46500	46500	46500	0
78	20231124	172700	184693450	46500	46500	46500	46500	0
79	20231124	172600	184693450	46500	46500	46500	46500	0
80	20231124	172500	184693450	46500	46500	46500	46500	0
81	20231124	172400	184693450	46500	46500	46500	46500	0
82	20231124	172300	184693450	46500	46500	46500	46500	0
83	20231124	172200	184693450	46500	46500	46500	46500	0
84	20231124	172100	184693450	46500	46500	46500	46500	0
85	20231124	172000	184693450	46500	46500	46500	46500	0
86	20231124	171900	184693450	46500	46500	46500	46500	0
87	20231124	171800	184693450	46500	46500	46500	46500	0
88	20231124	171700	184693450	46500	46500	46500	46500	0
89	20231124	171600	184693450	46500	46500	46500	46500	0
90	20231124	171500	184693450	46500	46500	46500	46500	0
91	20231124	171400	184693450	46500	46500	46500	46500	0
92	20231124	171300	184693450	46500	46500	46500	46500	210
93	20231124	171200	184693450	46500	46500	46500	46500	0
94	20231124	171100	184693450	46500	46500	46500	46500	0
95	20231124	171000	184693450	46500	46500	46500	46500	0
96	20231124	170900	184693450	46500	46500	46500	46500	0
97	20231124	170800	184693450	46500	46500	46500	46500	0
98	20231124	170700	184693450	46500	46500	46500	46500	0
99	20231124	170600	184693450	46500	46500	46500	46500	0
100	20231124	170500	184693450	46500	46500	46500	46500	0
101	20231124	170400	184693450	46500	46500	46500	46500	0
102	20231124	170300	184693450	46500	46500	46500	46500	0
103	20231124	170200	184693450	46500	46500	46500	46500	0
104	20231124	170100	184693450	46500	46500	46500	46500	0
105	20231124	170000	184693450	46500	46500	46500	46500	0
106	20231124	165900	184693450	46500	46500	46500	46500	0
107	20231124	165800	184693450	46500	46500	46500	46500	0
108	20231124	165700	184693450	46500	46500	46500	46500	0
109	20231124	165600	184693450	46500	46500	46500	46500	0
110	20231124	165500	184693450	46500	46500	46500	46500	0
111	20231124	165400	184693450	46500	46500	46500	46500	0
112	20231124	165300	184693450	46500	46500	46500	46500	0
113	20231124	165200	184693450	46500	46500	46500	46500	0
114	20231124	165100	184693450	46500	46500	46500	46500	0
115	20231124	165000	184693450	46500	46500	46500	46500	0
116	20231124	164900	184693450	46500	46500	46500	46500	0
117	20231124	164800	184693450	46500	46500	46500	46500	0
118	20231124	164700	184693450	46500	46500	46500	46500	0
119	20231124	164600	184693450	46500	46500	46500	46500	0
120	20231124	164500	184693450	46500	46500	46500	46500	0
121	20231124	164400	184693450	46500	46500	46500	46500	0
122	20231124	164300	184693450	46500	46500	46500	46500	210
123	20231124	164200	184693450	46500	46500	46500	46500	0
124	20231124	164100	184693450	46500	46500	46500	46500	0
125	20231124	164000	184693450	46500	46500	46500	46500	0
126	20231124	163900	184693450	46500	46500	46500	46500	0
127	20231124	163800	184693450	46500	46500	46500	46500	0
128	20231124	163700	184693450	46500	46500	46500	46500	0
129	20231124	163600	184693450	46500	46500	46500	46500	0
130	20231124	163500	184693450	46500	46500	46500	46500	0
131	20231124	163400	184693450	46500	46500	46500	46500	0
132	20231124	163300	184693450	46500	46500	46500	46500	0
133	20231124	163200	184693450	46500	46500	46500	46500	0
134	20231124	163100	184693450	46500	46500	46500	46500	0
135	20231124	163000	184693450	46500	46500	46500	46500	0
136	20231124	162900	184693450	46500	46500	46500	46500	0
137	20231124	162800	184693450	46500	46500	46500	46500	0
138	20231124	162700	184693450	46500	46500	46500	46500	0
139	20231124	162600	184693450	46500	46500	46500	46500	0
140	20231124	162500	184693450	46500	46500	46500	46500	0
141	20231124	162400	184693450	46500	46500	46500	46500	0
142	20231124	162300	184693450	46500	46500	46500	46500	0
143	20231124	162200	184693450	46500	46500	46500	46500	0
144	20231124	162100	184693450	46500	46500	46500	46500	0
145	20231124	162000	184693450	46500	46500	46500	46500	0
146	20231124	161900	184693450	46500	46500	46500	46500	0
147	20231124	161800	184693450	46500	46500	46500	46500	0
148	20231124	161700	184693450	46500	46500	46500	46500	0
149	20231124	161600	184693450	46500	46500	46500	46500	0
150	20231124	161500	184693450	46500	46500	46500	46500	0
151	20231124	161400	184693450	46500	46500	46500	46500	0
152	20231124	161300	184693450	46500	46500	46500	46500	210
153	20231124	161200	184693450	46500	46500	46500	46500	0
154	20231124	161100	184693450	46500	46500	46500	46500	0
155	20231124	161000	184693450	46500	46500	46500	46500	0
156	20231124	160900	184693450	46500	46500	46500	46500	0
157	20231124	160800	184693450	46500	46500	46500	46500	0
158	20231124	160700	184693450	46500	46500	46500	46500	0
159	20231124	160600	184693450	46500	46500	46500	46500	0
160	20231124	160500	184693450	46500	46500	46500	46500	0
161	20231124	160400	184693450	46500	46500	46500	46500	0
162	20231124	160300	184693450	46500	46500	46500	46500	0
163	20231124	160200	184693450	46500	46500	46500	46500	0
164	20231124	160100	184693450	46500	46500	46500	46500	0
165	20231124	160000	184693450	46500	46500	46500	46500	0
166	20231124	155900	184693450	46500	46500	46500	46500	0
167	20231124	155800	184693450	46500	46500	46500	46500	0
168	20231124	155700	184693450	46500	46500	46500	46500	0
169	20231124	155600	184693450	46500	46500	46500	46500	0
170	20231124	155500	184693450	46500	46500	46500	46500	0
171	20231124	155400	184693450	46500	46500	46500	46500	0
172	20231124	155300	184693450	46500	46500	46500	46500	0
173	20231124	155200	184693450	46500	46500	46500	46500	0
174	20231124	155100	184693450	46500	46500	46500	46500	0
175	20231124	155000	184693450	46500	46500	46500	46500	0
176	20231124	154900	184693450	46500	46500	46500	46500	0
177	20231124	154800	184693450	46500	46500	46500	46500	0
178	20231124	154700	184693450	46500	46500	46500	46500	0
179	20231124	154600	184693450	46500	46500	46500	46500	0
180	20231124	154500	184693450	46500	46500	46500	46500	0
181	20231124	154400	184693450	46500	46500	46500	46500	0
182	20231124	154300	184693450	46500	46500	46500	46500	210
183	20231124	154200	184693450	46500	46500	46500	46500	0
184	20231124	154100	184693450	46500	46500	46500	46500	0
185	20231124	154000	184693450	46500	46500	46500	46500	0
186	20231124	153900	184693450	46500	46500	46500	46500	0
187	20231124	153800	184693450	46500	46500	46500	46500	0
188	20231124	153700	184693450	46500	46500	46500	46500	0
189	20231124	153600	184693450	46500	46500	46500	46500	0
190	20231124	153500	184693450	46500	46500	46500	46500	0
191	20231124	153400	184693450	46500	46500	46500	46500	0
192	20231124	153300	184693450	46500	46500	46500	46500	0
193	20231124	153200	184693450	46500	46500	46500	46500	0
194	20231124	153100	184693450	46500	46500	46500	46500	0
195	20231124	153000	184693450	46500	46500	46500	46500	210
196	20231124	152900	174928450	46600	46600	46600	46600	0
197	20231124	152800	174928450	46600	46600	46600	46600	0
198	20231124	152700	174928450	46600	46600	46600	46600	0
199	20231124	152600	174928450	46600	46600	46600	46600	0
200	20231124	152500	174928450	46600	46600	46600	46600	0
201	20231124	152400	174928450	46600	46600	46600	46600	0
202	20231124	152300	174928450	46600	46600	46600	46600	0
203	20231124	152200	174928450	46600	46600	46600	46600	0
204	20231124	152100	174928450	46600	46600	46600	46600	0
205	20231124	152000	174928450	46600	46600	46600	46600	0
206	20231124	151900	174928450	46600	46600	46600	46600	0
207	20231124	151800	174928450	46600	46500	46600	46500	3
208	20231124	151700	174788750	46600	46600	46600	46600	0
209	20231124	151600	174788750	46600	46600	46600	46600	0
210	20231124	151500	174788750	46600	46600	46600	46600	0
211	20231124	151400	174788750	46600	46600	46600	46600	0
212	20231124	151300	174788750	46600	46550	46600	46550	20
213	20231124	151200	173857050	46500	46500	46500	46500	0
214	20231124	151100	173857050	46500	46500	46500	46500	0
215	20231124	151000	173857050	46500	46500	46500	46500	1
216	20231124	150900	173810550	46550	46550	46550	46550	0
217	20231124	150800	173810550	46550	46550	46550	46550	0
218	20231124	150700	173810550	46550	46550	46550	46550	0
219	20231124	150600	173810550	46550	46550	46550	46550	0
220	20231124	150500	173810550	46550	46550	46550	46550	5
221	20231124	150400	173577800	46500	46500	46500	46500	0
222	20231124	150300	173577800	46500	46500	46500	46500	0
223	20231124	150200	173577800	46500	46500	46500	46500	0
224	20231124	150100	173577800	46500	46500	46500	46500	16
225	20231124	150000	172833800	46500	46500	46500	46500	1
226	20231124	145900	172787300	46450	46450	46450	46450	5
227	20231124	145800	172555050	46450	46450	46450	46450	0
228	20231124	145700	172555050	46450	46450	46450	46450	0
229	20231124	145600	172555050	46450	46450	46450	46450	0
230	20231124	145500	172555050	46450	46450	46450	46450	0
231	20231124	145400	172555050	46450	46450	46450	46450	2
232	20231124	145300	172462150	46450	46450	46450	46450	0
233	20231124	145200	172462150	46450	46450	46450	46450	1
234	20231124	145100	172415700	46450	46450	46450	46450	0
235	20231124	145000	172415700	46450	46450	46450	46450	0
236	20231124	144900	172415700	46450	46450	46450	46450	0
237	20231124	144800	172415700	46450	46450	46450	46450	0
238	20231124	144700	172415700	46450	46450	46450	46450	0
239	20231124	144600	172415700	46450	46450	46450	46450	0
240	20231124	144500	172415700	46450	46450	46450	46450	17
241	20231124	144400	171626050	46450	46450	46450	46450	0
242	20231124	144300	171626050	46450	46450	46450	46450	0
243	20231124	144200	171626050	46450	46450	46450	46450	0
244	20231124	144100	171626050	46450	46450	46450	46450	0
245	20231124	144000	171626050	46450	46450	46450	46450	0
246	20231124	143900	171626050	46450	46450	46450	46450	0
247	20231124	143800	171626050	46450	46450	46450	46450	100
248	20231124	143700	166981050	46400	46400	46400	46400	0
249	20231124	143600	166981050	46400	46400	46400	46400	1
250	20231124	143500	166934650	46350	46350	46350	46350	0
251	20231124	143400	166934650	46350	46350	46350	46350	0
252	20231124	143300	166934650	46350	46350	46350	46350	0
253	20231124	143200	166934650	46350	46350	46350	46350	0
254	20231124	143100	166934650	46350	46350	46350	46350	0
255	20231124	143000	166934650	46350	46350	46350	46350	0
256	20231124	142900	166934650	46350	46350	46350	46350	0
257	20231124	142800	166934650	46350	46350	46350	46350	0
258	20231124	142700	166934650	46350	46350	46350	46350	0
259	20231124	142600	166934650	46350	46400	46400	46350	1242
260	20231124	142500	109307550	46450	46450	46450	46450	0
261	20231124	142400	109307550	46450	46450	46450	46450	0
262	20231124	142300	109307550	46450	46450	46450	46450	0
263	20231124	142200	109307550	46450	46450	46450	46450	0
264	20231124	142100	109307550	46450	46450	46450	46450	13
265	20231124	142000	108703700	46450	46450	46450	46450	0
266	20231124	141900	108703700	46450	46450	46450	46450	0
267	20231124	141800	108703700	46450	46450	46450	46450	0
268	20231124	141700	108703700	46450	46450	46450	46450	0
269	20231124	141600	108703700	46450	46450	46450	46450	5
270	20231124	141500	108471450	46400	46400	46400	46400	0
271	20231124	141400	108471450	46400	46400	46400	46400	0
272	20231124	141300	108471450	46400	46400	46400	46400	0
273	20231124	141200	108471450	46400	46400	46400	46400	0
274	20231124	141100	108471450	46400	46400	46400	46400	0
275	20231124	141000	108471450	46400	46400	46400	46400	0
276	20231124	140900	108471450	46400	46400	46400	46400	0
277	20231124	140800	108471450	46400	46400	46400	46400	0
278	20231124	140700	108471450	46400	46400	46400	46400	0
279	20231124	140600	108471450	46400	46400	46400	46400	0
280	20231124	140500	108471450	46400	46400	46400	46400	0
281	20231124	140400	108471450	46400	46400	46400	46400	0
282	20231124	140300	108471450	46400	46400	46400	46400	0
283	20231124	140200	108471450	46400	46400	46400	46400	0
284	20231124	140100	108471450	46400	46400	46400	46400	0
285	20231124	140000	108471450	46400	46400	46400	46400	3
286	20231124	135900	108332250	46400	46400	46400	46400	0
287	20231124	135800	108332250	46400	46400	46400	46400	1
288	20231124	135700	108285850	46400	46400	46400	46400	0
289	20231124	135600	108285850	46400	46400	46400	46400	0
290	20231124	135500	108285850	46400	46400	46400	46400	0
291	20231124	135400	108285850	46400	46400	46400	46400	0
292	20231124	135300	108285850	46400	46400	46400	46400	0
293	20231124	135200	108285850	46400	46400	46400	46400	12
294	20231124	135100	107729050	46400	46400	46400	46400	0
295	20231124	135000	107729050	46400	46400	46400	46400	1
296	20231124	134900	107682650	46400	46450	46450	46400	118
297	20231124	134800	102207000	46450	46450	46450	46450	0
298	20231124	134700	102207000	46450	46450	46450	46450	0
299	20231124	134600	102207000	46450	46450	46450	46450	0
300	20231124	134500	102207000	46450	46450	46450	46450	2
301	20231124	134400	102114100	46450	46500	46500	46450	4
302	20231124	134300	101928150	46450	46450	46450	46450	2
303	20231124	134200	101835250	46450	46450	46450	46450	0
304	20231124	134100	101835250	46450	46450	46450	46450	0
305	20231124	134000	101835250	46450	46450	46450	46450	0
306	20231124	133900	101835250	46450	46450	46450	46450	0
307	20231124	133800	101835250	46450	46450	46450	46450	1
308	20231124	133700	101788800	46450	46450	46450	46450	1
309	20231124	133600	101742350	46450	46450	46450	46450	0
310	20231124	133500	101742350	46450	46450	46450	46450	12
311	20231124	133400	101184950	46450	46450	46450	46450	0
312	20231124	133300	101184950	46450	46450	46450	46450	0
313	20231124	133200	101184950	46450	46450	46450	46450	0
314	20231124	133100	101184950	46450	46450	46450	46450	0
315	20231124	133000	101184950	46450	46450	46450	46450	88
316	20231124	132900	97097350	46450	46450	46450	46450	0
317	20231124	132800	97097350	46450	46450	46450	46450	0
318	20231124	132700	97097350	46450	46450	46450	46450	0
319	20231124	132600	97097350	46450	46500	46500	46450	6
320	20231124	132500	96818600	46500	46500	46500	46500	60
321	20231124	132400	94028600	46500	46500	46500	46500	1
322	20231124	132300	93982100	46500	46500	46500	46500	1
323	20231124	132200	93935600	46500	46500	46500	46500	0
324	20231124	132100	93935600	46500	46500	46500	46500	0
325	20231124	132000	93935600	46500	46500	46500	46500	0
326	20231124	131900	93935600	46500	46500	46500	46500	5
327	20231124	131800	93703100	46500	46500	46500	46500	1
328	20231124	131700	93656600	46450	46450	46450	46450	0
329	20231124	131600	93656600	46450	46450	46450	46450	0
330	20231124	131500	93656600	46450	46450	46450	46450	0
331	20231124	131400	93656600	46450	46450	46450	46450	0
332	20231124	131300	93656600	46450	46450	46450	46450	0
333	20231124	131200	93656600	46450	46450	46450	46450	1
334	20231124	131100	93610150	46450	46450	46450	46450	0
335	20231124	131000	93610150	46450	46450	46450	46450	0
336	20231124	130900	93610150	46450	46450	46450	46450	1
337	20231124	130800	93563700	46450	46450	46450	46450	0
338	20231124	130700	93563700	46450	46450	46450	46450	0
339	20231124	130600	93563700	46450	46450	46450	46450	0
340	20231124	130500	93563700	46450	46450	46450	46450	0
341	20231124	130400	93563700	46450	46450	46450	46450	0
342	20231124	130300	93563700	46450	46450	46450	46450	0
343	20231124	130200	93563700	46450	46450	46450	46450	0
344	20231124	130100	93563700	46450	46450	46450	46450	0
345	20231124	130000	93563700	46450	46450	46450	46450	0
346	20231124	125900	93563700	46450	46450	46450	46450	4
347	20231124	125800	93377900	46450	46450	46450	46450	1
348	20231124	125700	93331450	46400	46400	46400	46400	0
349	20231124	125600	93331450	46400	46400	46400	46400	95
350	20231124	125500	88923450	46450	46450	46450	46450	0
351	20231124	125400	88923450	46450	46450	46450	46450	0
352	20231124	125300	88923450	46450	46450	46450	46450	46
353	20231124	125200	86786750	46450	46500	46500	46450	11
354	20231124	125100	86275750	46500	46500	46500	46500	0
355	20231124	125000	86275750	46500	46500	46500	46500	6
356	20231124	124900	85996750	46500	46500	46500	46500	4
357	20231124	124800	85810750	46500	46500	46500	46500	0
358	20231124	124700	85810750	46500	46500	46500	46500	10
359	20231124	124600	85345750	46450	46450	46450	46450	1
360	20231124	124500	85299300	46450	46500	46500	46450	117
361	20231124	124400	79863800	46500	46500	46500	46500	20
362	20231124	124300	78933800	46500	46500	46500	46500	0
363	20231124	124200	78933800	46500	46500	46500	46500	0
364	20231124	124100	78933800	46500	46500	46500	46500	49
365	20231124	124000	76655300	46550	46550	46550	46550	0
366	20231124	123900	76655300	46550	46550	46550	46550	0
367	20231124	123800	76655300	46550	46550	46550	46550	0
368	20231124	123700	76655300	46550	46550	46550	46550	0
369	20231124	123600	76655300	46550	46550	46550	46550	0
370	20231124	123500	76655300	46550	46550	46550	46550	0
371	20231124	123400	76655300	46550	46550	46550	46550	0
372	20231124	123300	76655300	46550	46550	46550	46550	0
373	20231124	123200	76655300	46550	46550	46550	46550	1
374	20231124	123100	76608750	46550	46550	46550	46550	12
375	20231124	123000	76050150	46550	46550	46550	46550	0
376	20231124	122900	76050150	46550	46550	46550	46550	0
377	20231124	122800	76050150	46550	46550	46550	46550	0
378	20231124	122700	76050150	46550	46550	46550	46550	0
379	20231124	122600	76050150	46550	46550	46550	46550	6
380	20231124	122500	75770850	46550	46550	46550	46550	0
381	20231124	122400	75770850	46550	46550	46550	46550	0
382	20231124	122300	75770850	46550	46550	46550	46550	4
383	20231124	122200	75584650	46550	46550	46550	46550	0
384	20231124	122100	75584650	46550	46550	46550	46550	37
385	20231124	122000	73862300	46550	46550	46550	46550	0
386	20231124	121900	73862300	46550	46550	46550	46550	0
387	20231124	121800	73862300	46550	46550	46550	46550	0
388	20231124	121700	73862300	46550	46550	46550	46550	0
389	20231124	121600	73862300	46550	46550	46550	46550	0
390	20231124	121500	73862300	46550	46550	46550	46550	0
391	20231124	121400	73862300	46550	46550	46550	46550	0
392	20231124	121300	73862300	46550	46550	46550	46550	0
393	20231124	121200	73862300	46550	46550	46550	46550	0
394	20231124	121100	73862300	46550	46550	46550	46550	10
395	20231124	121000	73396800	46550	46550	46550	46550	1
396	20231124	120900	73350250	46650	46650	46650	46650	10
397	20231124	120800	72883750	46600	46600	46600	46600	0
398	20231124	120700	72883750	46600	46600	46600	46600	0
399	20231124	120600	72883750	46600	46600	46600	46600	1
400	20231124	120500	72837150	46600	46600	46600	46600	1
401	20231124	120400	72790550	46500	46500	46500	46500	0
402	20231124	120300	72790550	46500	46500	46500	46500	0
403	20231124	120200	72790550	46500	46500	46500	46500	0
404	20231124	120100	72790550	46500	46500	46500	46500	0
405	20231124	120000	72790550	46500	46500	46500	46500	0
406	20231124	115900	72790550	46500	46500	46500	46500	0
407	20231124	115800	72790550	46500	46500	46500	46500	0
408	20231124	115700	72790550	46500	46500	46500	46500	0
409	20231124	115600	72790550	46500	46500	46500	46500	0
410	20231124	115500	72790550	46500	46500	46500	46500	100
411	20231124	115400	68140550	46450	46450	46450	46450	0
412	20231124	115300	68140550	46450	46450	46450	46450	0
413	20231124	115200	68140550	46450	46450	46450	46450	0
414	20231124	115100	68140550	46450	46450	46450	46450	0
415	20231124	115000	68140550	46450	46450	46450	46450	0
416	20231124	114900	68140550	46450	46450	46450	46450	0
417	20231124	114800	68140550	46450	46450	46450	46450	0
418	20231124	114700	68140550	46450	46450	46450	46450	0
419	20231124	114600	68140550	46450	46450	46450	46450	0
420	20231124	114500	68140550	46450	46450	46450	46450	0
421	20231124	114400	68140550	46450	46450	46450	46450	0
422	20231124	114300	68140550	46450	46600	46600	46450	20
423	20231124	114200	67210500	46600	46600	46600	46600	5
424	20231124	114100	66977500	46700	46700	46700	46700	0
425	20231124	114000	66977500	46700	46700	46700	46700	0
426	20231124	113900	66977500	46700	46700	46700	46700	0
427	20231124	113800	66977500	46700	46700	46700	46700	0
428	20231124	113700	66977500	46700	46700	46700	46700	0
429	20231124	113600	66977500	46700	46700	46700	46700	0
430	20231124	113500	66977500	46700	46700	46700	46700	0
431	20231124	113400	66977500	46700	46700	46700	46700	0
432	20231124	113300	66977500	46700	46700	46700	46700	0
433	20231124	113200	66977500	46700	46700	46700	46700	0
434	20231124	113100	66977500	46700	46700	46700	46700	2
435	20231124	113000	66884100	46600	46600	46600	46600	0
436	20231124	112900	66884100	46600	46600	46600	46600	0
437	20231124	112800	66884100	46600	46600	46600	46600	0
438	20231124	112700	66884100	46600	46600	46600	46600	0
439	20231124	112600	66884100	46600	46600	46600	46600	0
440	20231124	112500	66884100	46600	46600	46600	46600	0
441	20231124	112400	66884100	46600	46600	46600	46600	0
442	20231124	112300	66884100	46600	46600	46600	46600	0
443	20231124	112200	66884100	46600	46600	46600	46600	0
444	20231124	112100	66884100	46600	46600	46600	46600	0
445	20231124	112000	66884100	46600	46600	46600	46600	0
446	20231124	111900	66884100	46600	46600	46600	46600	10
447	20231124	111800	66418100	46600	46600	46600	46600	0
448	20231124	111700	66418100	46600	46600	46600	46600	0
449	20231124	111600	66418100	46600	46600	46600	46600	0
450	20231124	111500	66418100	46600	46600	46600	46600	25
451	20231124	111400	65253100	46600	46600	46600	46600	0
452	20231124	111300	65253100	46600	46600	46600	46600	0
453	20231124	111200	65253100	46600	46600	46600	46600	20
454	20231124	111100	64321100	46600	46600	46600	46600	0
455	20231124	111000	64321100	46600	46600	46600	46600	0
456	20231124	110900	64321100	46600	46600	46600	46600	0
457	20231124	110800	64321100	46600	46600	46600	46600	0
458	20231124	110700	64321100	46600	46600	46600	46600	0
459	20231124	110600	64321100	46600	46600	46600	46600	0
460	20231124	110500	64321100	46600	46600	46600	46600	0
461	20231124	110400	64321100	46600	46600	46600	46600	0
462	20231124	110300	64321100	46600	46500	46600	46500	161
463	20231124	110200	56834500	46500	46500	46500	46500	10
464	20231124	110100	56369500	46500	46500	46500	46500	0
465	20231124	110000	56369500	46500	46500	46500	46500	18
466	20231124	105900	55532500	46500	46500	46500	46500	1
467	20231124	105800	55486000	46500	46500	46500	46500	199
468	20231124	105700	46232500	46500	46500	46500	46500	0
469	20231124	105600	46232500	46500	46500	46500	46500	0
470	20231124	105500	46232500	46500	46500	46500	46500	0
471	20231124	105400	46232500	46500	46500	46500	46500	18
472	20231124	105300	45395500	46500	46500	46500	46500	0
473	20231124	105200	45395500	46500	46500	46500	46500	0
474	20231124	105100	45395500	46500	46500	46500	46500	0
475	20231124	105000	45395500	46500	46500	46500	46500	0
476	20231124	104900	45395500	46500	46500	46500	46500	0
477	20231124	104800	45395500	46500	46500	46500	46500	0
478	20231124	104700	45395500	46500	46500	46500	46500	0
479	20231124	104600	45395500	46500	46500	46500	46500	0
480	20231124	104500	45395500	46500	46500	46500	46500	130
481	20231124	104400	39350500	46600	46550	46600	46550	240
482	20231124	104300	28167000	46550	46550	46550	46550	0
483	20231124	104200	28167000	46550	46550	46550	46550	0
484	20231124	104100	28167000	46550	46550	46550	46550	0
485	20231124	104000	28167000	46550	46550	46550	46550	0
486	20231124	103900	28167000	46550	46550	46550	46550	0
487	20231124	103800	28167000	46550	46550	46550	46550	0
488	20231124	103700	28167000	46550	46550	46550	46550	0
489	20231124	103600	28167000	46550	46550	46550	46550	33
490	20231124	103500	26630850	46550	46550	46550	46550	10
491	20231124	103400	26165350	46550	46550	46550	46550	0
492	20231124	103300	26165350	46550	46550	46550	46550	0
493	20231124	103200	26165350	46550	46550	46550	46550	0
494	20231124	103100	26165350	46550	46550	46550	46550	0
495	20231124	103000	26165350	46550	46550	46550	46550	10
496	20231124	102900	25699850	46550	46550	46550	46550	0
497	20231124	102800	25699850	46550	46550	46550	46550	0
498	20231124	102700	25699850	46550	46550	46550	46550	0
499	20231124	102600	25699850	46550	46550	46550	46550	43
500	20231124	102500	23698200	46550	46550	46550	46550	0
501	20231124	102400	23698200	46550	46550	46550	46550	0
502	20231124	102300	23698200	46550	46550	46550	46550	0
503	20231124	102200	23698200	46550	46550	46550	46550	3
504	20231124	102100	23558550	46550	46600	46600	46550	18
505	20231124	102000	22719850	46600	46600	46600	46600	0
506	20231124	101900	22719850	46600	46600	46600	46600	0
507	20231124	101800	22719850	46600	46600	46600	46600	21
508	20231124	101700	21741250	46550	46550	46550	46550	2
509	20231124	101600	21648150	46550	46550	46550	46550	10
510	20231124	101500	21182650	46550	46550	46550	46550	0
511	20231124	101400	21182650	46550	46600	46600	46550	127
512	20231124	101300	15267550	46750	46750	46750	46750	0
513	20231124	101200	15267550	46750	46750	46750	46750	0
514	20231124	101100	15267550	46750	46750	46750	46750	0
515	20231124	101000	15267550	46750	46750	46750	46750	0
516	20231124	100900	15267550	46750	46750	46750	46750	0
517	20231124	100800	15267550	46750	46600	46750	46600	26
518	20231124	100700	14054450	46650	46650	46650	46650	0
519	20231124	100600	14054450	46650	46650	46650	46650	2
520	20231124	100500	13961150	46650	46650	46650	46650	0
521	20231124	100400	13961150	46650	46650	46650	46650	15
522	20231124	100300	13261400	46650	46650	46650	46650	0
523	20231124	100200	13261400	46650	46650	46650	46650	0
524	20231124	100100	13261400	46650	46650	46650	46650	7
525	20231124	100000	12934850	46650	46650	46650	46650	0
526	20231124	095900	12934850	46650	46650	46650	46650	1
527	20231124	095800	12888200	46650	46650	46650	46650	8
528	20231124	095700	12515000	46650	46650	46650	46650	0
529	20231124	095600	12515000	46650	46650	46650	46650	0
530	20231124	095500	12515000	46650	46650	46650	46650	0
531	20231124	095400	12515000	46650	46650	46650	46650	0
532	20231124	095300	12515000	46650	46650	46650	46650	49
533	20231124	095200	10229150	46700	46700	46700	46700	0
534	20231124	095100	10229150	46700	46700	46700	46700	0
535	20231124	095000	10229150	46700	46700	46700	46700	1
536	20231124	094900	10182450	46600	46600	46600	46600	20
537	20231124	094800	9250450	46650	46650	46650	46650	0
538	20231124	094700	9250450	46650	46650	46650	46650	2
539	20231124	094600	9157150	46650	46650	46650	46650	0
540	20231124	094500	9157150	46650	46650	46650	46650	0
541	20231124	094400	9157150	46650	46650	46650	46650	0
542	20231124	094300	9157150	46650	46650	46650	46650	0
543	20231124	094200	9157150	46650	46650	46650	46650	0
544	20231124	094100	9157150	46650	46650	46650	46650	0
545	20231124	094000	9157150	46650	46650	46650	46650	0
546	20231124	093900	9157150	46650	46650	46650	46650	0
547	20231124	093800	9157150	46650	46650	46650	46650	0
548	20231124	093700	9157150	46650	46650	46650	46650	1
549	20231124	093600	9110500	46850	46850	46850	46850	0
550	20231124	093500	9110500	46850	46850	46850	46850	1
551	20231124	093400	9063650	46600	46600	46600	46600	0
552	20231124	093300	9063650	46600	46600	46600	46600	0
553	20231124	093200	9063650	46600	46600	46600	46600	0
554	20231124	093100	9063650	46600	46600	46600	46600	0
555	20231124	093000	9063650	46600	46650	46650	46600	39
556	20231124	092900	7245150	46800	46800	46800	46800	0
557	20231124	092800	7245150	46800	46800	46800	46800	0
558	20231124	092700	7245150	46800	46800	46800	46800	47
559	20231124	092600	5045550	46800	46650	46800	46650	4
560	20231124	092500	4858800	46700	46700	46700	46700	0
561	20231124	092400	4858800	46700	46700	46700	46700	20
562	20231124	092300	3924800	46850	46850	46850	46850	0
563	20231124	092200	3924800	46850	46850	46850	46850	0
564	20231124	092100	3924800	46850	46850	46850	46850	0
565	20231124	092000	3924800	46850	46850	46850	46850	0
566	20231124	091900	3924800	46850	46850	46850	46850	0
567	20231124	091800	3924800	46850	46850	46850	46850	1
568	20231124	091700	3877950	46800	46800	46800	46800	0
569	20231124	091600	3877950	46800	46750	46800	46750	4
570	20231124	091500	3690900	46750	46750	46750	46750	2
571	20231124	091400	3597400	46750	46750	46750	46750	2
572	20231124	091300	3503900	46750	46750	46750	46750	0
573	20231124	091200	3503900	46750	46750	46750	46750	0
574	20231124	091100	3503900	46750	46750	46750	46750	0
575	20231124	091000	3503900	46750	46750	46750	46750	47
576	20231124	090900	1306650	46750	46750	46750	46750	0
577	20231124	090800	1306650	46750	46750	46750	46750	1
578	20231124	090700	1259900	46700	46700	46700	46700	1
579	20231124	090600	1213200	46700	46700	46700	46700	0
580	20231124	090500	1213200	46700	46700	46700	46700	0
581	20231124	090400	1213200	46700	46700	46700	46700	5
582	20231124	090300	979700	46700	46700	46700	46700	0
583	20231124	090200	979700	46700	46700	46700	46700	0
584	20231124	090100	979700	46700	46700	46700	46700	0
585	20231124	090000	979700	46700	46650	46700	46650	21