KissMeData/009450/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	185200	2616986350	47750	47750	47750	47750	178
3	20231124	185100	2616986350	47750	47750	47750	47750	0
4	20231124	185000	2616986350	47750	47750	47750	47750	0
5	20231124	184900	2616986350	47750	47750	47750	47750	0
6	20231124	184800	2616986350	47750	47750	47750	47750	0
7	20231124	184700	2616986350	47750	47750	47750	47750	0
8	20231124	184600	2616986350	47750	47750	47750	47750	0
9	20231124	184500	2616986350	47750	47750	47750	47750	0
10	20231124	184400	2616986350	47750	47750	47750	47750	0
11	20231124	184300	2616986350	47750	47750	47750	47750	0
12	20231124	184200	2616986350	47750	47750	47750	47750	0
13	20231124	184100	2616986350	47750	47750	47750	47750	0
14	20231124	184000	2616986350	47750	47750	47750	47750	0
15	20231124	183900	2616986350	47750	47750	47750	47750	0
16	20231124	183800	2616986350	47750	47750	47750	47750	0
17	20231124	183700	2616986350	47750	47750	47750	47750	0
18	20231124	183600	2616986350	47750	47750	47750	47750	0
19	20231124	183500	2616986350	47750	47750	47750	47750	0
20	20231124	183400	2616986350	47750	47750	47750	47750	0
21	20231124	183300	2616986350	47750	47750	47750	47750	0
22	20231124	183200	2616986350	47750	47750	47750	47750	0
23	20231124	183100	2616986350	47750	47750	47750	47750	0
24	20231124	183000	2616986350	47750	47750	47750	47750	0
25	20231124	182900	2616986350	47750	47750	47750	47750	0
26	20231124	182800	2616986350	47750	47750	47750	47750	0
27	20231124	182700	2616986350	47750	47750	47750	47750	0
28	20231124	182600	2616986350	47750	47750	47750	47750	0
29	20231124	182500	2616986350	47750	47750	47750	47750	0
30	20231124	182400	2616986350	47750	47750	47750	47750	0
31	20231124	182300	2616986350	47750	47750	47750	47750	0
32	20231124	182200	2616986350	47750	47750	47750	47750	178
33	20231124	182100	2616986350	47750	47750	47750	47750	0
34	20231124	182000	2616986350	47750	47750	47750	47750	0
35	20231124	181900	2616986350	47750	47750	47750	47750	0
36	20231124	181800	2616986350	47750	47750	47750	47750	0
37	20231124	181700	2616986350	47750	47750	47750	47750	0
38	20231124	181600	2616986350	47750	47750	47750	47750	0
39	20231124	181500	2616986350	47750	47750	47750	47750	0
40	20231124	181400	2616986350	47750	47750	47750	47750	0
41	20231124	181300	2616986350	47750	47750	47750	47750	0
42	20231124	181200	2616986350	47750	47750	47750	47750	0
43	20231124	181100	2616986350	47750	47750	47750	47750	0
44	20231124	181000	2616986350	47750	47750	47750	47750	0
45	20231124	180900	2616986350	47750	47750	47750	47750	0
46	20231124	180800	2616986350	47750	47750	47750	47750	0
47	20231124	180700	2616986350	47750	47750	47750	47750	0
48	20231124	180600	2616986350	47750	47750	47750	47750	0
49	20231124	180500	2616986350	47750	47750	47750	47750	0
50	20231124	180400	2616986350	47750	47750	47750	47750	0
51	20231124	180300	2616986350	47750	47750	47750	47750	0
52	20231124	180200	2616986350	47750	47750	47750	47750	0
53	20231124	180100	2616986350	47750	47750	47750	47750	0
54	20231124	180000	2616986350	47750	47750	47750	47750	0
55	20231124	175900	2616986350	47750	47750	47750	47750	0
56	20231124	175800	2616986350	47750	47750	47750	47750	0
57	20231124	175700	2616986350	47750	47750	47750	47750	0
58	20231124	175600	2616986350	47750	47750	47750	47750	0
59	20231124	175500	2616986350	47750	47750	47750	47750	0
60	20231124	175400	2616986350	47750	47750	47750	47750	0
61	20231124	175300	2616986350	47750	47750	47750	47750	0
62	20231124	175200	2616986350	47750	47750	47750	47750	178
63	20231124	175100	2616986350	47750	47750	47750	47750	0
64	20231124	175000	2616986350	47750	47750	47750	47750	0
65	20231124	174900	2616986350	47750	47750	47750	47750	0
66	20231124	174800	2616986350	47750	47750	47750	47750	0
67	20231124	174700	2616986350	47750	47750	47750	47750	0
68	20231124	174600	2616986350	47750	47750	47750	47750	0
69	20231124	174500	2616986350	47750	47750	47750	47750	0
70	20231124	174400	2616986350	47750	47750	47750	47750	0
71	20231124	174300	2616986350	47750	47750	47750	47750	0
72	20231124	174200	2616986350	47750	47750	47750	47750	0
73	20231124	174100	2616986350	47750	47750	47750	47750	0
74	20231124	174000	2616986350	47750	47750	47750	47750	0
75	20231124	173900	2616986350	47750	47750	47750	47750	0
76	20231124	173800	2616986350	47750	47750	47750	47750	0
77	20231124	173700	2616986350	47750	47750	47750	47750	0
78	20231124	173600	2616986350	47750	47750	47750	47750	0
79	20231124	173500	2616986350	47750	47750	47750	47750	0
80	20231124	173400	2616986350	47750	47750	47750	47750	0
81	20231124	173300	2616986350	47750	47750	47750	47750	0
82	20231124	173200	2616986350	47750	47750	47750	47750	0
83	20231124	173100	2616986350	47750	47750	47750	47750	0
84	20231124	173000	2616986350	47750	47750	47750	47750	0
85	20231124	172900	2616986350	47750	47750	47750	47750	0
86	20231124	172800	2616986350	47750	47750	47750	47750	0
87	20231124	172700	2616986350	47750	47750	47750	47750	0
88	20231124	172600	2616986350	47750	47750	47750	47750	0
89	20231124	172500	2616986350	47750	47750	47750	47750	0
90	20231124	172400	2616986350	47750	47750	47750	47750	0
91	20231124	172300	2616986350	47750	47750	47750	47750	0
92	20231124	172200	2616986350	47750	47750	47750	47750	178
93	20231124	172100	2616986350	47750	47750	47750	47750	0
94	20231124	172000	2616986350	47750	47750	47750	47750	0
95	20231124	171900	2616986350	47750	47750	47750	47750	0
96	20231124	171800	2616986350	47750	47750	47750	47750	0
97	20231124	171700	2616986350	47750	47750	47750	47750	0
98	20231124	171600	2616986350	47750	47750	47750	47750	0
99	20231124	171500	2616986350	47750	47750	47750	47750	0
100	20231124	171400	2616986350	47750	47750	47750	47750	0
101	20231124	171300	2616986350	47750	47750	47750	47750	0
102	20231124	171200	2616986350	47750	47750	47750	47750	0
103	20231124	171100	2616986350	47750	47750	47750	47750	0
104	20231124	171000	2616986350	47750	47750	47750	47750	0
105	20231124	170900	2616986350	47750	47750	47750	47750	0
106	20231124	170800	2616986350	47750	47750	47750	47750	0
107	20231124	170700	2616986350	47750	47750	47750	47750	0
108	20231124	170600	2616986350	47750	47750	47750	47750	0
109	20231124	170500	2616986350	47750	47750	47750	47750	0
110	20231124	170400	2616986350	47750	47750	47750	47750	0
111	20231124	170300	2616986350	47750	47750	47750	47750	0
112	20231124	170200	2616986350	47750	47750	47750	47750	0
113	20231124	170100	2616986350	47750	47750	47750	47750	0
114	20231124	170000	2616986350	47750	47750	47750	47750	0
115	20231124	165900	2616986350	47750	47750	47750	47750	0
116	20231124	165800	2616986350	47750	47750	47750	47750	0
117	20231124	165700	2616986350	47750	47750	47750	47750	0
118	20231124	165600	2616986350	47750	47750	47750	47750	0
119	20231124	165500	2616986350	47750	47750	47750	47750	0
120	20231124	165400	2616986350	47750	47750	47750	47750	0
121	20231124	165300	2616986350	47750	47750	47750	47750	0
122	20231124	165200	2616986350	47750	47750	47750	47750	178
123	20231124	165100	2616986350	47750	47750	47750	47750	0
124	20231124	165000	2616986350	47750	47750	47750	47750	0
125	20231124	164900	2616986350	47750	47750	47750	47750	0
126	20231124	164800	2616986350	47750	47750	47750	47750	0
127	20231124	164700	2616986350	47750	47750	47750	47750	0
128	20231124	164600	2616986350	47750	47750	47750	47750	0
129	20231124	164500	2616986350	47750	47750	47750	47750	0
130	20231124	164400	2616986350	47750	47750	47750	47750	0
131	20231124	164300	2616986350	47750	47750	47750	47750	0
132	20231124	164200	2616986350	47750	47750	47750	47750	0
133	20231124	164100	2616986350	47750	47750	47750	47750	0
134	20231124	164000	2616986350	47750	47750	47750	47750	0
135	20231124	163900	2616986350	47750	47750	47750	47750	0
136	20231124	163800	2616986350	47750	47750	47750	47750	0
137	20231124	163700	2616986350	47750	47750	47750	47750	0
138	20231124	163600	2616986350	47750	47750	47750	47750	0
139	20231124	163500	2616986350	47750	47750	47750	47750	0
140	20231124	163400	2616986350	47750	47750	47750	47750	0
141	20231124	163300	2616986350	47750	47750	47750	47750	0
142	20231124	163200	2616986350	47750	47750	47750	47750	0
143	20231124	163100	2616986350	47750	47750	47750	47750	0
144	20231124	163000	2616986350	47750	47750	47750	47750	0
145	20231124	162900	2616986350	47750	47750	47750	47750	0
146	20231124	162800	2616986350	47750	47750	47750	47750	0
147	20231124	162700	2616986350	47750	47750	47750	47750	0
148	20231124	162600	2616986350	47750	47750	47750	47750	0
149	20231124	162500	2616986350	47750	47750	47750	47750	0
150	20231124	162400	2616986350	47750	47750	47750	47750	0
151	20231124	162300	2616986350	47750	47750	47750	47750	0
152	20231124	162200	2616986350	47750	47750	47750	47750	178
153	20231124	162100	2616986350	47750	47750	47750	47750	0
154	20231124	162000	2616986350	47750	47750	47750	47750	0
155	20231124	161900	2616986350	47750	47750	47750	47750	0
156	20231124	161800	2616986350	47750	47750	47750	47750	0
157	20231124	161700	2616986350	47750	47750	47750	47750	0
158	20231124	161600	2616986350	47750	47750	47750	47750	0
159	20231124	161500	2616986350	47750	47750	47750	47750	0
160	20231124	161400	2616986350	47750	47750	47750	47750	0
161	20231124	161300	2616986350	47750	47750	47750	47750	0
162	20231124	161200	2616986350	47750	47750	47750	47750	0
163	20231124	161100	2616986350	47750	47750	47750	47750	0
164	20231124	161000	2616986350	47750	47750	47750	47750	0
165	20231124	160900	2616986350	47750	47750	47750	47750	0
166	20231124	160800	2616986350	47750	47750	47750	47750	0
167	20231124	160700	2616986350	47750	47750	47750	47750	0
168	20231124	160600	2616986350	47750	47750	47750	47750	0
169	20231124	160500	2616986350	47750	47750	47750	47750	0
170	20231124	160400	2616986350	47750	47750	47750	47750	0
171	20231124	160300	2616986350	47750	47750	47750	47750	0
172	20231124	160200	2616986350	47750	47750	47750	47750	0
173	20231124	160100	2616986350	47750	47750	47750	47750	0
174	20231124	160000	2616986350	47750	47750	47750	47750	0
175	20231124	155900	2616986350	47750	47750	47750	47750	0
176	20231124	155800	2616986350	47750	47750	47750	47750	0
177	20231124	155700	2616986350	47750	47750	47750	47750	0
178	20231124	155600	2616986350	47750	47750	47750	47750	0
179	20231124	155500	2616986350	47750	47750	47750	47750	0
180	20231124	155400	2616986350	47750	47750	47750	47750	0
181	20231124	155300	2616986350	47750	47750	47750	47750	0
182	20231124	155200	2616986350	47750	47750	47750	47750	178
183	20231124	155100	2616986350	47750	47750	47750	47750	0
184	20231124	155000	2616986350	47750	47750	47750	47750	0
185	20231124	154900	2616986350	47750	47750	47750	47750	0
186	20231124	154800	2616986350	47750	47750	47750	47750	0
187	20231124	154700	2616986350	47750	47750	47750	47750	0
188	20231124	154600	2616986350	47750	47750	47750	47750	0
189	20231124	154500	2616986350	47750	47750	47750	47750	0
190	20231124	154400	2616986350	47750	47750	47750	47750	0
191	20231124	154300	2616986350	47750	47750	47750	47750	0
192	20231124	154200	2616986350	47750	47750	47750	47750	0
193	20231124	154100	2616986350	47750	47750	47750	47750	0
194	20231124	154000	2616986350	47750	47750	47750	47750	0
195	20231124	153900	2616986350	47750	47750	47750	47750	0
196	20231124	153800	2616986350	47750	47750	47750	47750	0
197	20231124	153700	2616986350	47750	47750	47750	47750	0
198	20231124	153600	2616986350	47750	47750	47750	47750	0
199	20231124	153500	2616986350	47750	47750	47750	47750	0
200	20231124	153400	2616986350	47750	47750	47750	47750	0
201	20231124	153300	2616986350	47750	47750	47750	47750	0
202	20231124	153200	2616986350	47750	47750	47750	47750	0
203	20231124	153100	2616986350	47750	47750	47750	47750	0
204	20231124	153000	2616986350	47750	47750	47750	47750	178
205	20231124	152900	2608486850	47750	47750	47750	47750	0
206	20231124	152800	2608486850	47750	47750	47750	47750	0
207	20231124	152700	2608486850	47750	47750	47750	47750	0
208	20231124	152600	2608486850	47750	47750	47750	47750	0
209	20231124	152500	2608486850	47750	47750	47750	47750	0
210	20231124	152400	2608486850	47750	47750	47750	47750	0
211	20231124	152300	2608486850	47750	47750	47750	47750	0
212	20231124	152200	2608486850	47750	47750	47750	47750	0
213	20231124	152100	2608486850	47750	47750	47750	47750	0
214	20231124	152000	2608486850	47750	47750	47750	47750	0
215	20231124	151900	2608486850	47750	47750	47750	47750	36
216	20231124	151800	2606767850	47750	47700	47750	47600	112
217	20231124	151700	2601425250	47700	47700	47700	47550	211
218	20231124	151600	2591367750	47700	47700	47700	47550	99
219	20231124	151500	2586647050	47700	47700	47700	47700	176
220	20231124	151400	2578251850	47700	47650	47700	47650	93
221	20231124	151300	2573818800	47650	47700	47700	47550	294
222	20231124	151200	2559820550	47650	47700	47700	47650	209
223	20231124	151100	2549858100	47700	47700	47750	47700	82
224	20231124	151000	2545946650	47700	47600	47700	47600	59
225	20231124	150900	2543132450	47600	47700	47750	47600	109
226	20231124	150800	2537933450	47700	47650	47700	47650	96
227	20231124	150700	2533354650	47650	47700	47700	47650	66
228	20231124	150600	2530206950	47700	47700	47700	47550	103
229	20231124	150500	2525300000	47650	47700	47700	47650	105
230	20231124	150400	2520291550	47700	47700	47700	47700	97
231	20231124	150300	2515664650	47700	47650	47700	47600	92
232	20231124	150200	2511276800	47650	47650	47700	47550	112
233	20231124	150100	2505943250	47650	47650	47700	47650	45
234	20231124	150000	2503797550	47650	47650	47650	47650	101
235	20231124	145900	2498984900	47650	47600	47650	47600	30
236	20231124	145800	2497556200	47550	47550	47550	47550	57
237	20231124	145700	2494845850	47650	47650	47650	47650	4
238	20231124	145600	2494655250	47650	47650	47650	47550	81
239	20231124	145500	2490798600	47650	47550	47650	47550	49
240	20231124	145400	2488468550	47550	47600	47600	47550	127
241	20231124	145300	2482424250	47700	47650	47700	47650	53
242	20231124	145200	2479896200	47650	47600	47650	47600	35
243	20231124	145100	2478229150	47600	47700	47700	47600	64
244	20231124	145000	2475182550	47650	47650	47650	47650	302
245	20231124	144900	2460792250	47800	47800	47800	47800	1
246	20231124	144800	2460744450	47650	47650	47650	47650	0
247	20231124	144700	2460744450	47650	47800	47800	47650	109
248	20231124	144600	2455541450	47750	47750	47750	47750	22
249	20231124	144500	2454490950	47750	47750	47750	47750	35
250	20231124	144400	2452819700	47750	47750	47750	47650	132
251	20231124	144300	2446521400	47750	47750	47750	47750	33
252	20231124	144200	2444945650	47750	47750	47750	47750	38
253	20231124	144100	2443131150	47750	47700	47750	47700	83
254	20231124	144000	2439169550	47650	47700	47750	47650	83
255	20231124	143900	2435211350	47750	47700	47750	47700	35
256	20231124	143800	2433540150	47750	47750	47750	47650	96
257	20231124	143700	2428957350	47750	47700	47750	47700	99
258	20231124	143600	2424233350	47700	47800	47800	47700	84
259	20231124	143500	2420222850	47800	47800	47800	47800	82
260	20231124	143400	2416303250	47800	47800	47800	47800	34
261	20231124	143300	2414678050	47800	47800	47800	47700	104
262	20231124	143200	2409711650	47800	47700	47800	47700	34
263	20231124	143100	2408086550	47800	47800	47800	47800	85
264	20231124	143000	2404023550	47800	47800	47800	47800	121
265	20231124	142900	2398239750	47700	47750	47800	47700	82
266	20231124	142800	2394326500	47800	47750	47800	47750	89
267	20231124	142700	2390074400	47750	47700	47750	47700	1616
268	20231124	142600	2312930250	47650	47650	47650	47650	118
269	20231124	142500	2307307550	47600	47650	47650	47600	367
270	20231124	142400	2289822400	47650	47600	47650	47600	196
271	20231124	142300	2280491000	47600	47600	47650	47600	38
272	20231124	142200	2278680550	47650	47600	47650	47550	128
273	20231124	142100	2272586000	47600	47650	47650	47600	37
274	20231124	142000	2270823000	47650	47650	47650	47650	34
275	20231124	141900	2269202900	47650	47650	47650	47650	84
276	20231124	141800	2265200300	47650	47650	47650	47550	83
277	20231124	141700	2261250150	47650	47650	47650	47650	34
278	20231124	141600	2259630050	47550	47450	47550	47450	1927
279	20231124	141500	2168150900	47450	47450	47450	47450	135
280	20231124	141400	2161745150	47350	47550	47550	47350	427
281	20231124	141300	2141484100	47550	47550	47550	47550	2371
282	20231124	141200	2028743050	47550	47650	47650	47500	1100
283	20231124	141100	1976439000	47650	47650	47650	47550	51
284	20231124	141000	1974013650	47650	47650	47650	47650	47
285	20231124	140900	1971774100	47650	47650	47650	47650	1
286	20231124	140800	1971726450	47650	47650	47650	47650	2
287	20231124	140700	1971631150	47650	47650	47700	47550	291
288	20231124	140600	1957777600	47600	47650	47650	47600	137
289	20231124	140500	1951255300	47700	47700	47700	47700	4
290	20231124	140400	1951064500	47700	47700	47750	47700	3
291	20231124	140300	1950921350	47650	47700	47700	47650	155
292	20231124	140200	1943533200	47650	47650	47650	47650	65
293	20231124	140100	1940435950	47700	47700	47700	47700	11
294	20231124	140000	1939911250	47650	47650	47650	47600	230
295	20231124	135900	1928954100	47650	47650	47650	47650	137
296	20231124	135800	1922426050	47650	47650	47650	47650	101
297	20231124	135700	1917613400	47650	47650	47650	47650	45
298	20231124	135600	1915469150	47650	47650	47650	47550	149
299	20231124	135500	1908374100	47650	47650	47650	47650	0
300	20231124	135400	1908374100	47650	47600	47650	47550	110
301	20231124	135300	1903139050	47600	47650	47650	47600	55
302	20231124	135200	1900518350	47550	47650	47650	47550	276
303	20231124	135100	1887391550	47600	47600	47600	47600	0
304	20231124	135000	1887391550	47600	47650	47650	47600	131
305	20231124	134900	1881151700	47550	47550	47550	47550	48
306	20231124	134800	1878869300	47600	47650	47650	47600	50
307	20231124	134700	1876487800	47600	47600	47600	47600	653
308	20231124	134600	1845405000	47600	47550	47600	47550	12
309	20231124	134500	1844834350	47550	47450	47550	47400	597
310	20231124	134400	1816461400	47500	47500	47550	47450	324
311	20231124	134300	1801069300	47500	47500	47500	47500	100
312	20231124	134200	1796319300	47500	47450	47550	47450	1542
313	20231124	134100	1723133150	47350	47400	47400	47350	389
314	20231124	134000	1704697000	47350	47350	47350	47350	165
315	20231124	133900	1696884250	47400	47400	47400	47400	100
316	20231124	133800	1692144250	47400	47400	47450	47350	450
317	20231124	133700	1670812750	47400	47400	47400	47400	100
318	20231124	133600	1666072750	47350	47350	47350	47350	285
319	20231124	133500	1652578000	47400	47350	47400	47350	667
320	20231124	133400	1620992550	47250	47300	47350	47250	184
321	20231124	133300	1612288500	47300	47300	47300	47250	128
322	20231124	133200	1606234200	47300	47300	47300	47300	54
323	20231124	133100	1603680000	47300	47200	47300	47200	6
324	20231124	133000	1603396700	47200	47200	47200	47200	47
325	20231124	132900	1601178300	47300	47300	47300	47300	53
326	20231124	132800	1598671400	47300	47300	47300	47300	0
327	20231124	132700	1598671400	47300	47250	47300	47200	49
328	20231124	132600	1596358200	47250	47300	47300	47250	34
329	20231124	132500	1594750050	47350	47400	47400	47350	55
330	20231124	132400	1592145750	47400	47400	47400	47400	0
331	20231124	132300	1592145750	47400	47250	47400	47250	48
332	20231124	132200	1589877600	47250	47400	47400	47250	2002
333	20231124	132100	1495270900	47300	47300	47300	47300	149
334	20231124	132000	1488223200	47450	47450	47450	47450	1
335	20231124	131900	1488175750	47300	47350	47450	47300	213
336	20231124	131800	1478087300	47450	47450	47450	47450	1
337	20231124	131700	1478039850	47400	47450	47450	47400	340
338	20231124	131600	1461918200	47550	47450	47550	47450	100
339	20231124	131500	1457167900	47550	47550	47550	47550	0
340	20231124	131400	1457167900	47550	47550	47550	47550	1
341	20231124	131300	1457120350	47550	47550	47550	47550	55
342	20231124	131200	1454505100	47450	47550	47550	47450	49
343	20231124	131100	1452179850	47450	47450	47450	47450	140
344	20231124	131000	1445536850	47450	47550	47550	47450	94
345	20231124	130900	1441067500	47450	47450	47450	47450	70
346	20231124	130800	1437746000	47450	47550	47550	47450	49
347	20231124	130700	1435419250	47600	47600	47600	47600	54
348	20231124	130600	1432848850	47600	47600	47600	47600	1
349	20231124	130500	1432801250	47600	47550	47600	47500	49
350	20231124	130400	1430472000	47600	47550	47600	47550	225
351	20231124	130300	1419763000	47550	47550	47550	47550	335
352	20231124	130200	1403833750	47450	47450	47450	47450	0
353	20231124	130100	1403833750	47450	47500	47550	47450	105
354	20231124	130000	1398844800	47500	47500	47500	47500	31
355	20231124	125900	1397372300	47550	47550	47550	47550	67
356	20231124	125800	1394186450	47550	47450	47550	47400	231
357	20231124	125700	1383216600	47400	47500	47500	47400	121
358	20231124	125600	1377474600	47500	47500	47500	47500	3
359	20231124	125500	1377332100	47500	47500	47500	47500	2
360	20231124	125400	1377237100	47500	47500	47500	47400	113
361	20231124	125300	1371874400	47500	47500	47500	47450	5
362	20231124	125200	1371637050	47450	47500	47500	47450	2
363	20231124	125100	1371542100	47500	47400	47500	47400	73
364	20231124	125000	1368077650	47450	47450	47450	47400	52
365	20231124	124900	1365612600	47450	47450	47450	47400	72
366	20231124	124800	1362196700	47450	47450	47450	47450	118
367	20231124	124700	1356597600	47450	47400	47450	47400	135
368	20231124	124600	1350192150	47400	47450	47450	47400	80
369	20231124	124500	1346399150	47400	47350	47400	47350	246
370	20231124	124400	1334749400	47350	47350	47350	47350	2
371	20231124	124300	1334654700	47350	47350	47350	47250	69
372	20231124	124200	1331392550	47350	47350	47350	47350	53
373	20231124	124100	1328883000	47350	47350	47350	47350	27
374	20231124	124000	1327604550	47350	47350	47350	47350	1
375	20231124	123900	1327557200	47350	47350	47350	47250	102
376	20231124	123800	1322732300	47350	47350	47350	47350	20
377	20231124	123700	1321785300	47350	47250	47350	47250	186
378	20231124	123600	1312993250	47250	47250	47250	47250	2
379	20231124	123500	1312898750	47150	47100	47300	47100	2096
380	20231124	123400	1214083150	47100	47100	47100	47100	1155
381	20231124	123300	1159682650	47100	47100	47100	47100	20
382	20231124	123200	1158740650	47100	47050	47100	47000	50
383	20231124	123100	1156389350	47050	47100	47100	47050	48
384	20231124	123000	1154128650	47100	47100	47100	47000	302
385	20231124	122900	1139922750	47150	47150	47150	47150	19
386	20231124	122800	1139026900	47150	47200	47200	47150	95
387	20231124	122700	1134545250	47200	47200	47200	47200	17
388	20231124	122600	1133742850	47200	47200	47200	47200	2
389	20231124	122500	1133648450	47200	47200	47200	47200	165
390	20231124	122400	1125860450	47150	47200	47200	47150	50
391	20231124	122300	1123502850	47200	47100	47200	47100	32
392	20231124	122200	1121995550	47200	47050	47200	46950	2196
393	20231124	122100	1018767800	47000	47200	47200	46950	1296
394	20231124	122000	957825100	47150	47150	47150	47150	1
395	20231124	121900	957777950	47150	47200	47200	47150	662
396	20231124	121800	926564550	47200	47300	47300	47200	213
397	20231124	121700	916508750	47200	47300	47300	47200	63
398	20231124	121600	913534850	47300	47300	47300	47300	6
399	20231124	121500	913251050	47300	47300	47300	47300	22
400	20231124	121400	912210450	47300	47350	47350	47300	19
401	20231124	121300	911311650	47250	47350	47350	47250	119
402	20231124	121200	905681100	47300	47350	47350	47300	7
403	20231124	121100	905349900	47350	47250	47350	47250	930
404	20231124	121000	861383400	47250	47250	47250	47200	207
405	20231124	120900	851605050	47250	47250	47250	47250	5
406	20231124	120800	851368800	47200	47250	47250	47200	60
407	20231124	120700	848535100	47250	47250	47250	47250	37
408	20231124	120600	846786850	47150	47250	47250	47150	73
409	20231124	120500	843341200	47250	47250	47250	47250	13
410	20231124	120400	842726950	47250	47250	47250	47250	86
411	20231124	120300	838663450	47250	47250	47300	47250	173
412	20231124	120200	830488250	47250	47350	47350	47250	59
413	20231124	120100	827697800	47350	47300	47350	47300	22
414	20231124	120000	826656200	47350	47350	47350	47350	7
415	20231124	115900	826324750	47300	47350	47350	47300	67
416	20231124	115800	823154650	47350	47400	47500	47350	65
417	20231124	115700	820074250	47500	47500	47500	47500	3
418	20231124	115600	819931750	47500	47500	47500	47500	22
419	20231124	115500	818886750	47450	47550	47550	47350	66
420	20231124	115400	815755600	47500	47500	47500	47500	23
421	20231124	115300	814663100	47500	47500	47500	47500	3
422	20231124	115200	814520600	47500	47450	47500	47450	38
423	20231124	115100	812716400	47350	47550	47550	47350	50
424	20231124	115000	810346100	47550	47500	47550	47500	52
425	20231124	114900	807875850	47500	47500	47500	47500	20
426	20231124	114800	806925850	47500	47550	47550	47400	54
427	20231124	114700	804363200	47500	47500	47500	47500	68
428	20231124	114600	801133200	47500	47350	47500	47350	982
429	20231124	114500	754582600	47350	47350	47350	47350	19
430	20231124	114400	753682950	47250	47400	47400	47250	61
431	20231124	114300	750799700	47250	47200	47250	47200	2608
432	20231124	114200	627613450	47200	47200	47200	47200	23
433	20231124	114100	626527850	47200	47150	47200	47150	5
434	20231124	114000	626291950	47150	47200	47250	47150	156
435	20231124	113900	618930500	47200	47250	47250	47200	134
436	20231124	113800	612605500	47250	47250	47250	47250	367
437	20231124	113700	595264750	47250	47300	47350	47200	1015
438	20231124	113600	547265100	47400	47400	47400	47400	2
439	20231124	113500	547170300	47400	47400	47400	47400	20
440	20231124	113400	546222300	47400	47400	47400	47400	16
441	20231124	113300	545463900	47400	47400	47400	47300	169
442	20231124	113200	537458100	47400	47400	47400	47300	6
443	20231124	113100	537173900	47400	47450	47450	47400	9
444	20231124	113000	536747250	47450	47450	47450	47450	20
445	20231124	112900	535798250	47300	47350	47450	47300	51
446	20231124	112800	533385500	47450	47450	47500	47400	481
447	20231124	112700	510562050	47500	47550	47550	47500	199
448	20231124	112600	501108250	47600	47600	47600	47500	70
449	20231124	112500	497781050	47600	47600	47600	47600	3
450	20231124	112400	497638250	47600	47600	47600	47600	7
451	20231124	112300	497305050	47600	47600	47600	47600	17
452	20231124	112200	496495850	47600	47600	47600	47500	53
453	20231124	112100	493977750	47600	47600	47600	47600	19
454	20231124	112000	493073350	47600	47500	47600	47500	49
455	20231124	111900	490745350	47500	47500	47500	47500	40
456	20231124	111800	488845350	47500	47550	47550	47500	75
457	20231124	111700	485281300	47550	47600	47600	47550	32
458	20231124	111600	483759200	47600	47600	47600	47600	0
459	20231124	111500	483759200	47600	47600	47600	47500	93
460	20231124	111400	479335400	47600	47650	47650	47600	31
461	20231124	111300	477859750	47650	47600	47650	47600	60
462	20231124	111200	475003400	47650	47650	47700	47650	239
463	20231124	111100	463615000	47650	47800	47800	47650	54
464	20231124	111000	461041250	47750	47750	47800	47750	62
465	20231124	110900	458080700	47700	47650	47700	47650	556
466	20231124	110800	431560350	47600	47600	47600	47600	20
467	20231124	110700	430608350	47500	47600	47600	47500	124
468	20231124	110600	424709850	47600	47600	47600	47550	41
469	20231124	110500	422760200	47600	47600	47600	47600	8
470	20231124	110400	422379400	47500	47600	47600	47500	48
471	20231124	110300	420099300	47600	47600	47600	47600	8
472	20231124	110200	419718500	47400	47400	47400	47400	1698
473	20231124	110100	339233300	47400	47300	47400	47300	338
474	20231124	110000	323230100	47350	47350	47350	47350	2
475	20231124	105900	323135400	47350	47250	47350	47250	380
476	20231124	105800	305180300	47250	47250	47250	47250	3
477	20231124	105700	305038550	47150	47250	47250	47150	17
478	20231124	105600	304236150	47250	47250	47250	47250	1
479	20231124	105500	304188900	47250	47250	47250	47250	13
480	20231124	105400	303574650	47150	47250	47250	47150	109
481	20231124	105300	298432150	47250	47200	47250	47200	25
482	20231124	105200	297251000	47200	47300	47300	47200	1052
483	20231124	105100	247538250	47300	47200	47300	47200	185
484	20231124	105000	238788000	47250	47300	47300	47250	330
485	20231124	104900	223187700	47350	47350	47400	47300	220
486	20231124	104800	212772100	47350	47400	47400	47350	25
487	20231124	104700	211588250	47400	47400	47400	47400	5
488	20231124	104600	211351250	47400	47450	47450	47400	138
489	20231124	104500	204809950	47400	47450	47500	47400	43
490	20231124	104400	202769750	47500	47450	47500	47450	61
491	20231124	104300	199875050	47500	47450	47500	47450	171
492	20231124	104200	191755350	47450	47450	47450	47400	216
493	20231124	104100	181511800	47500	47550	47550	47500	2
494	20231124	104000	181416750	47500	47600	47600	47500	220
495	20231124	103900	170965750	47550	47550	47600	47550	35
496	20231124	103800	169301450	47600	47600	47600	47600	6
497	20231124	103700	169015850	47600	47650	47650	47600	241
498	20231124	103600	157541850	47650	47700	47700	47650	19
499	20231124	103500	156636100	47700	47700	47700	47700	1
500	20231124	103400	156588400	47700	47700	47700	47700	6
501	20231124	103300	156302200	47700	47600	47700	47600	62
502	20231124	103200	153350800	47600	47600	47600	47600	8
503	20231124	103100	152970000	47550	47650	47650	47550	3
504	20231124	103000	152827250	47600	47600	47600	47600	102
505	20231124	102900	147972050	47600	47650	47650	47550	262
506	20231124	102800	135506800	47700	47700	47700	47700	1
507	20231124	102700	135459100	47700	47650	47700	47650	62
508	20231124	102600	132504450	47550	47550	47550	47550	1
509	20231124	102500	132456900	47650	47650	47650	47550	22
510	20231124	102400	131409100	47650	47650	47650	47650	3
511	20231124	102300	131266150	47650	47650	47650	47650	7
512	20231124	102200	130932600	47600	47600	47600	47600	51
513	20231124	102100	128505000	47600	47600	47600	47600	6
514	20231124	102000	128219400	47550	47600	47600	47550	3
515	20231124	101900	128076700	47600	47600	47600	47600	8
516	20231124	101800	127695900	47600	47600	47600	47600	2
517	20231124	101700	127600700	47600	47600	47600	47600	1
518	20231124	101600	127553100	47600	47600	47600	47600	41
519	20231124	101500	125601500	47650	47500	47650	47500	201
520	20231124	101400	116053000	47500	47500	47500	47500	7
521	20231124	101300	115720500	47500	47450	47500	47450	2
522	20231124	101200	115625550	47500	47500	47500	47500	6
523	20231124	101100	115340550	47500	47500	47500	47450	5
524	20231124	101000	115103150	47450	47450	47450	47450	120
525	20231124	100900	109409150	47550	47550	47550	47550	1
526	20231124	100800	109361600	47550	47550	47550	47550	8
527	20231124	100700	108981200	47550	47550	47550	47550	0
528	20231124	100600	108981200	47550	47500	47550	47500	9
529	20231124	100500	108553650	47500	47500	47500	47500	1
530	20231124	100400	108506150	47500	47500	47500	47500	6
531	20231124	100300	108221150	47450	47450	47450	47450	78
532	20231124	100200	104520050	47450	47450	47450	47450	0
533	20231124	100100	104520050	47450	47450	47450	47450	15
534	20231124	100000	103808300	47500	47450	47500	47450	6
535	20231124	095900	103523400	47500	47350	47500	47350	75
536	20231124	095800	99968000	47350	47350	47350	47350	0
537	20231124	095700	99968000	47350	47350	47400	47350	84
538	20231124	095600	95990000	47350	47350	47350	47350	15
539	20231124	095500	95279750	47400	47400	47400	47400	1
540	20231124	095400	95232350	47400	47400	47400	47400	146
541	20231124	095300	88311950	47400	47400	47400	47400	0
542	20231124	095200	88311950	47400	47400	47400	47400	0
543	20231124	095100	88311950	47400	47400	47400	47400	25
544	20231124	095000	87126950	47500	47500	47500	47500	0
545	20231124	094900	87126950	47500	47500	47500	47500	1
546	20231124	094800	87079450	47500	47500	47500	47500	1
547	20231124	094700	87031950	47400	47400	47400	47400	31
548	20231124	094600	85562550	47450	47450	47450	47450	0
549	20231124	094500	85562550	47450	47450	47450	47450	1
550	20231124	094400	85515100	47450	47450	47450	47450	0
551	20231124	094300	85515100	47450	47450	47450	47450	300
552	20231124	094200	71280100	47500	47500	47500	47500	10
553	20231124	094100	70805100	47500	47500	47500	47500	1
554	20231124	094000	70757600	47500	47500	47500	47500	83
555	20231124	093900	66815100	47550	47550	47550	47550	12
556	20231124	093800	66244500	47550	47550	47550	47550	1
557	20231124	093700	66196950	47500	47500	47500	47500	47
558	20231124	093600	63964450	47500	47500	47500	47500	31
559	20231124	093500	62491950	47500	47500	47500	47500	7
560	20231124	093400	62159450	47550	47500	47550	47500	2
561	20231124	093300	62064400	47550	47550	47550	47550	1
562	20231124	093200	62016850	47550	47550	47550	47550	1
563	20231124	093100	61969300	47550	47550	47550	47550	1
564	20231124	093000	61921750	47550	47550	47550	47550	12
565	20231124	092900	61351150	47550	47550	47550	47550	20
566	20231124	092800	60400150	47550	47550	47550	47550	0
567	20231124	092700	60400150	47550	47550	47550	47550	1
568	20231124	092600	60352600	47550	47550	47550	47550	59
569	20231124	092500	57547150	47550	47500	47550	47500	44
570	20231124	092400	55457100	47500	47500	47500	47500	50
571	20231124	092300	53082100	47500	47500	47500	47500	0
572	20231124	092200	53082100	47500	47500	47500	47500	10
573	20231124	092100	52607100	47500	47500	47500	47500	2
574	20231124	092000	52512100	47500	47500	47500	47500	0
575	20231124	091900	52512100	47500	47500	47500	47500	8
576	20231124	091800	52132100	47450	47400	47450	47400	254
577	20231124	091700	40089800	47400	47400	47400	47400	65
578	20231124	091600	37008800	47450	47450	47450	47450	10
579	20231124	091500	36534300	47400	47450	47450	47400	38
580	20231124	091400	34733050	47450	47450	47450	47450	37
581	20231124	091300	32977400	47500	47500	47500	47500	0
582	20231124	091200	32977400	47500	47500	47500	47500	14
583	20231124	091100	32312400	47500	47500	47500	47500	1
584	20231124	091000	32264900	47550	47450	47550	47450	32
585	20231124	090900	30746300	47550	47500	47550	47500	152
586	20231124	090800	23525850	47500	47550	47550	47500	12
587	20231124	090700	22955700	47550	47550	47550	47550	22
588	20231124	090600	21909600	47550	47600	47600	47550	6
589	20231124	090500	21624250	47600	47600	47600	47600	1
590	20231124	090400	21576650	47700	47600	47700	47600	2
591	20231124	090300	21481350	47500	47500	47500	47500	7
592	20231124	090200	21148850	47500	47600	47600	47500	40
593	20231124	090100	19247050	47700	47750	47750	47700	53
594	20231124	090000	16716350	47750	47900	47900	47750	349