KissMeData/031980/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	191200	8250129350	26650	26650	26650	26650	6757
3	20231124	191100	8250129350	26650	26650	26650	26650	0
4	20231124	191000	8250129350	26650	26650	26650	26650	0
5	20231124	190900	8250129350	26650	26650	26650	26650	0
6	20231124	190800	8250129350	26650	26650	26650	26650	0
7	20231124	190700	8250129350	26650	26650	26650	26650	0
8	20231124	190600	8250129350	26650	26650	26650	26650	0
9	20231124	190500	8250129350	26650	26650	26650	26650	0
10	20231124	190400	8250129350	26650	26650	26650	26650	0
11	20231124	190300	8250129350	26650	26650	26650	26650	0
12	20231124	190200	8250129350	26650	26650	26650	26650	0
13	20231124	190100	8250129350	26650	26650	26650	26650	0
14	20231124	190000	8250129350	26650	26650	26650	26650	0
15	20231124	185900	8250129350	26650	26650	26650	26650	0
16	20231124	185800	8250129350	26650	26650	26650	26650	0
17	20231124	185700	8250129350	26650	26650	26650	26650	0
18	20231124	185600	8250129350	26650	26650	26650	26650	0
19	20231124	185500	8250129350	26650	26650	26650	26650	0
20	20231124	185400	8250129350	26650	26650	26650	26650	0
21	20231124	185300	8250129350	26650	26650	26650	26650	0
22	20231124	185200	8250129350	26650	26650	26650	26650	0
23	20231124	185100	8250129350	26650	26650	26650	26650	0
24	20231124	185000	8250129350	26650	26650	26650	26650	0
25	20231124	184900	8250129350	26650	26650	26650	26650	0
26	20231124	184800	8250129350	26650	26650	26650	26650	0
27	20231124	184700	8250129350	26650	26650	26650	26650	0
28	20231124	184600	8250129350	26650	26650	26650	26650	0
29	20231124	184500	8250129350	26650	26650	26650	26650	0
30	20231124	184400	8250129350	26650	26650	26650	26650	0
31	20231124	184300	8250129350	26650	26650	26650	26650	0
32	20231124	184200	8250129350	26650	26650	26650	26650	6757
33	20231124	184100	8250129350	26650	26650	26650	26650	0
34	20231124	184000	8250129350	26650	26650	26650	26650	0
35	20231124	183900	8250129350	26650	26650	26650	26650	0
36	20231124	183800	8250129350	26650	26650	26650	26650	0
37	20231124	183700	8250129350	26650	26650	26650	26650	0
38	20231124	183600	8250129350	26650	26650	26650	26650	0
39	20231124	183500	8250129350	26650	26650	26650	26650	0
40	20231124	183400	8250129350	26650	26650	26650	26650	0
41	20231124	183300	8250129350	26650	26650	26650	26650	0
42	20231124	183200	8250129350	26650	26650	26650	26650	0
43	20231124	183100	8250129350	26650	26650	26650	26650	0
44	20231124	183000	8250129350	26650	26650	26650	26650	0
45	20231124	182900	8250129350	26650	26650	26650	26650	0
46	20231124	182800	8250129350	26650	26650	26650	26650	0
47	20231124	182700	8250129350	26650	26650	26650	26650	0
48	20231124	182600	8250129350	26650	26650	26650	26650	0
49	20231124	182500	8250129350	26650	26650	26650	26650	0
50	20231124	182400	8250129350	26650	26650	26650	26650	0
51	20231124	182300	8250129350	26650	26650	26650	26650	0
52	20231124	182200	8250129350	26650	26650	26650	26650	0
53	20231124	182100	8250129350	26650	26650	26650	26650	0
54	20231124	182000	8250129350	26650	26650	26650	26650	0
55	20231124	181900	8250129350	26650	26650	26650	26650	0
56	20231124	181800	8250129350	26650	26650	26650	26650	0
57	20231124	181700	8250129350	26650	26650	26650	26650	0
58	20231124	181600	8250129350	26650	26650	26650	26650	0
59	20231124	181500	8250129350	26650	26650	26650	26650	0
60	20231124	181400	8250129350	26650	26650	26650	26650	0
61	20231124	181300	8250129350	26650	26650	26650	26650	0
62	20231124	181200	8250129350	26650	26650	26650	26650	6757
63	20231124	181100	8250129350	26650	26650	26650	26650	0
64	20231124	181000	8250129350	26650	26650	26650	26650	0
65	20231124	180900	8250129350	26650	26650	26650	26650	0
66	20231124	180800	8250129350	26650	26650	26650	26650	0
67	20231124	180700	8250129350	26650	26650	26650	26650	0
68	20231124	180600	8250129350	26650	26650	26650	26650	0
69	20231124	180500	8250129350	26650	26650	26650	26650	0
70	20231124	180400	8250129350	26650	26650	26650	26650	0
71	20231124	180300	8250129350	26650	26650	26650	26650	0
72	20231124	180200	8250129350	26650	26650	26650	26650	0
73	20231124	180100	8250129350	26650	26650	26650	26650	0
74	20231124	180000	8250129350	26650	26650	26650	26650	0
75	20231124	175900	8250129350	26650	26650	26650	26650	0
76	20231124	175800	8250129350	26650	26650	26650	26650	0
77	20231124	175700	8250129350	26650	26650	26650	26650	0
78	20231124	175600	8250129350	26650	26650	26650	26650	0
79	20231124	175500	8250129350	26650	26650	26650	26650	0
80	20231124	175400	8250129350	26650	26650	26650	26650	0
81	20231124	175300	8250129350	26650	26650	26650	26650	0
82	20231124	175200	8250129350	26650	26650	26650	26650	0
83	20231124	175100	8250129350	26650	26650	26650	26650	0
84	20231124	175000	8250129350	26650	26650	26650	26650	0
85	20231124	174900	8250129350	26650	26650	26650	26650	0
86	20231124	174800	8250129350	26650	26650	26650	26650	0
87	20231124	174700	8250129350	26650	26650	26650	26650	0
88	20231124	174600	8250129350	26650	26650	26650	26650	0
89	20231124	174500	8250129350	26650	26650	26650	26650	0
90	20231124	174400	8250129350	26650	26650	26650	26650	0
91	20231124	174300	8250129350	26650	26650	26650	26650	0
92	20231124	174200	8250129350	26650	26650	26650	26650	6757
93	20231124	174100	8250129350	26650	26650	26650	26650	0
94	20231124	174000	8250129350	26650	26650	26650	26650	0
95	20231124	173900	8250129350	26650	26650	26650	26650	0
96	20231124	173800	8250129350	26650	26650	26650	26650	0
97	20231124	173700	8250129350	26650	26650	26650	26650	0
98	20231124	173600	8250129350	26650	26650	26650	26650	0
99	20231124	173500	8250129350	26650	26650	26650	26650	0
100	20231124	173400	8250129350	26650	26650	26650	26650	0
101	20231124	173300	8250129350	26650	26650	26650	26650	0
102	20231124	173200	8250129350	26650	26650	26650	26650	0
103	20231124	173100	8250129350	26650	26650	26650	26650	0
104	20231124	173000	8250129350	26650	26650	26650	26650	0
105	20231124	172900	8250129350	26650	26650	26650	26650	0
106	20231124	172800	8250129350	26650	26650	26650	26650	0
107	20231124	172700	8250129350	26650	26650	26650	26650	0
108	20231124	172600	8250129350	26650	26650	26650	26650	0
109	20231124	172500	8250129350	26650	26650	26650	26650	0
110	20231124	172400	8250129350	26650	26650	26650	26650	0
111	20231124	172300	8250129350	26650	26650	26650	26650	0
112	20231124	172200	8250129350	26650	26650	26650	26650	0
113	20231124	172100	8250129350	26650	26650	26650	26650	0
114	20231124	172000	8250129350	26650	26650	26650	26650	0
115	20231124	171900	8250129350	26650	26650	26650	26650	0
116	20231124	171800	8250129350	26650	26650	26650	26650	0
117	20231124	171700	8250129350	26650	26650	26650	26650	0
118	20231124	171600	8250129350	26650	26650	26650	26650	0
119	20231124	171500	8250129350	26650	26650	26650	26650	0
120	20231124	171400	8250129350	26650	26650	26650	26650	0
121	20231124	171300	8250129350	26650	26650	26650	26650	0
122	20231124	171200	8250129350	26650	26650	26650	26650	6757
123	20231124	171100	8250129350	26650	26650	26650	26650	0
124	20231124	171000	8250129350	26650	26650	26650	26650	0
125	20231124	170900	8250129350	26650	26650	26650	26650	0
126	20231124	170800	8250129350	26650	26650	26650	26650	0
127	20231124	170700	8250129350	26650	26650	26650	26650	0
128	20231124	170600	8250129350	26650	26650	26650	26650	0
129	20231124	170500	8250129350	26650	26650	26650	26650	0
130	20231124	170400	8250129350	26650	26650	26650	26650	0
131	20231124	170300	8250129350	26650	26650	26650	26650	0
132	20231124	170200	8250129350	26650	26650	26650	26650	0
133	20231124	170100	8250129350	26650	26650	26650	26650	0
134	20231124	170000	8250129350	26650	26650	26650	26650	0
135	20231124	165900	8250129350	26650	26650	26650	26650	0
136	20231124	165800	8250129350	26650	26650	26650	26650	0
137	20231124	165700	8250129350	26650	26650	26650	26650	0
138	20231124	165600	8250129350	26650	26650	26650	26650	0
139	20231124	165500	8250129350	26650	26650	26650	26650	0
140	20231124	165400	8250129350	26650	26650	26650	26650	0
141	20231124	165300	8250129350	26650	26650	26650	26650	0
142	20231124	165200	8250129350	26650	26650	26650	26650	0
143	20231124	165100	8250129350	26650	26650	26650	26650	0
144	20231124	165000	8250129350	26650	26650	26650	26650	0
145	20231124	164900	8250129350	26650	26650	26650	26650	0
146	20231124	164800	8250129350	26650	26650	26650	26650	0
147	20231124	164700	8250129350	26650	26650	26650	26650	0
148	20231124	164600	8250129350	26650	26650	26650	26650	0
149	20231124	164500	8250129350	26650	26650	26650	26650	0
150	20231124	164400	8250129350	26650	26650	26650	26650	0
151	20231124	164300	8250129350	26650	26650	26650	26650	0
152	20231124	164200	8250129350	26650	26650	26650	26650	6757
153	20231124	164100	8250129350	26650	26650	26650	26650	0
154	20231124	164000	8250129350	26650	26650	26650	26650	0
155	20231124	163900	8250129350	26650	26650	26650	26650	0
156	20231124	163800	8250129350	26650	26650	26650	26650	0
157	20231124	163700	8250129350	26650	26650	26650	26650	0
158	20231124	163600	8250129350	26650	26650	26650	26650	0
159	20231124	163500	8250129350	26650	26650	26650	26650	0
160	20231124	163400	8250129350	26650	26650	26650	26650	0
161	20231124	163300	8250129350	26650	26650	26650	26650	0
162	20231124	163200	8250129350	26650	26650	26650	26650	0
163	20231124	163100	8250129350	26650	26650	26650	26650	0
164	20231124	163000	8250129350	26650	26650	26650	26650	0
165	20231124	162900	8250129350	26650	26650	26650	26650	0
166	20231124	162800	8250129350	26650	26650	26650	26650	0
167	20231124	162700	8250129350	26650	26650	26650	26650	0
168	20231124	162600	8250129350	26650	26650	26650	26650	0
169	20231124	162500	8250129350	26650	26650	26650	26650	0
170	20231124	162400	8250129350	26650	26650	26650	26650	0
171	20231124	162300	8250129350	26650	26650	26650	26650	0
172	20231124	162200	8250129350	26650	26650	26650	26650	0
173	20231124	162100	8250129350	26650	26650	26650	26650	0
174	20231124	162000	8250129350	26650	26650	26650	26650	0
175	20231124	161900	8250129350	26650	26650	26650	26650	0
176	20231124	161800	8250129350	26650	26650	26650	26650	0
177	20231124	161700	8250129350	26650	26650	26650	26650	0
178	20231124	161600	8250129350	26650	26650	26650	26650	0
179	20231124	161500	8250129350	26650	26650	26650	26650	0
180	20231124	161400	8250129350	26650	26650	26650	26650	0
181	20231124	161300	8250129350	26650	26650	26650	26650	0
182	20231124	161200	8250129350	26650	26650	26650	26650	6757
183	20231124	161100	8250129350	26650	26650	26650	26650	0
184	20231124	161000	8250129350	26650	26650	26650	26650	0
185	20231124	160900	8250129350	26650	26650	26650	26650	0
186	20231124	160800	8250129350	26650	26650	26650	26650	0
187	20231124	160700	8250129350	26650	26650	26650	26650	0
188	20231124	160600	8250129350	26650	26650	26650	26650	0
189	20231124	160500	8250129350	26650	26650	26650	26650	0
190	20231124	160400	8250129350	26650	26650	26650	26650	0
191	20231124	160300	8250129350	26650	26650	26650	26650	0
192	20231124	160200	8250129350	26650	26650	26650	26650	0
193	20231124	160100	8250129350	26650	26650	26650	26650	0
194	20231124	160000	8250129350	26650	26650	26650	26650	0
195	20231124	155900	8250129350	26650	26650	26650	26650	0
196	20231124	155800	8250129350	26650	26650	26650	26650	0
197	20231124	155700	8250129350	26650	26650	26650	26650	0
198	20231124	155600	8250129350	26650	26650	26650	26650	0
199	20231124	155500	8250129350	26650	26650	26650	26650	0
200	20231124	155400	8250129350	26650	26650	26650	26650	0
201	20231124	155300	8250129350	26650	26650	26650	26650	0
202	20231124	155200	8250129350	26650	26650	26650	26650	0
203	20231124	155100	8250129350	26650	26650	26650	26650	0
204	20231124	155000	8250129350	26650	26650	26650	26650	0
205	20231124	154900	8250129350	26650	26650	26650	26650	0
206	20231124	154800	8250129350	26650	26650	26650	26650	0
207	20231124	154700	8250129350	26650	26650	26650	26650	0
208	20231124	154600	8250129350	26650	26650	26650	26650	0
209	20231124	154500	8250129350	26650	26650	26650	26650	0
210	20231124	154400	8250129350	26650	26650	26650	26650	0
211	20231124	154300	8250129350	26650	26650	26650	26650	0
212	20231124	154200	8250129350	26650	26650	26650	26650	6757
213	20231124	154100	8250129350	26650	26650	26650	26650	0
214	20231124	154000	8250129350	26650	26650	26650	26650	0
215	20231124	153900	8250129350	26650	26650	26650	26650	0
216	20231124	153800	8250129350	26650	26650	26650	26650	0
217	20231124	153700	8250129350	26650	26650	26650	26650	0
218	20231124	153600	8250129350	26650	26650	26650	26650	0
219	20231124	153500	8250129350	26650	26650	26650	26650	0
220	20231124	153400	8250129350	26650	26650	26650	26650	0
221	20231124	153300	8250129350	26650	26650	26650	26650	0
222	20231124	153200	8250129350	26650	26650	26650	26650	0
223	20231124	153100	8250129350	26650	26650	26650	26650	0
224	20231124	153000	8250129350	26650	26650	26650	26650	6757
225	20231124	152900	8070055300	26750	26750	26750	26750	0
226	20231124	152800	8070055300	26750	26750	26750	26750	0
227	20231124	152700	8070055300	26750	26750	26750	26750	0
228	20231124	152600	8070055300	26750	26750	26750	26750	0
229	20231124	152500	8070055300	26750	26750	26750	26750	0
230	20231124	152400	8070055300	26750	26750	26750	26750	0
231	20231124	152300	8070055300	26750	26750	26750	26750	0
232	20231124	152200	8070055300	26750	26750	26750	26750	0
233	20231124	152100	8070055300	26750	26750	26750	26750	0
234	20231124	152000	8070055300	26750	26750	26750	26750	0
235	20231124	151900	8070055300	26750	26700	26750	26650	1401
236	20231124	151800	8032645900	26700	26750	26750	26700	682
237	20231124	151700	8014404300	26750	26750	26800	26750	345
238	20231124	151600	8005158750	26750	26800	26800	26750	890
239	20231124	151500	7981306950	26800	26750	26850	26750	2828
240	20231124	151400	7905491350	26750	26750	26800	26750	148
241	20231124	151300	7901525400	26750	26800	26800	26750	410
242	20231124	151200	7890537700	26800	26800	26800	26800	453
243	20231124	151100	7878397300	26800	26800	26800	26800	344
244	20231124	151000	7869178100	26800	26650	26800	26650	2988
245	20231124	150900	7789379150	26650	26700	26700	26650	431
246	20231124	150800	7777881900	26650	26700	26700	26650	177
247	20231124	150700	7773157000	26650	26700	26700	26650	141
248	20231124	150600	7769395950	26700	26600	26700	26600	1012
249	20231124	150500	7742436600	26650	26650	26650	26600	439
250	20231124	150400	7730746700	26600	26650	26650	26600	122
251	20231124	150300	7727501200	26650	26600	26650	26550	238
252	20231124	150200	7721170250	26650	26600	26650	26550	657
253	20231124	150100	7703694200	26600	26600	26650	26600	305
254	20231124	150000	7695580950	26600	26650	26650	26600	410
255	20231124	145900	7684674400	26600	26600	26650	26600	97
256	20231124	145800	7682094150	26600	26650	26650	26600	1162
257	20231124	145700	7651153800	26650	26650	26650	26650	790
258	20231124	145600	7630100300	26650	26600	26650	26600	268
259	20231124	145500	7622961000	26600	26600	26650	26600	212
260	20231124	145400	7617316750	26650	26650	26650	26600	684
261	20231124	145300	7599120000	26600	26600	26650	26600	49
262	20231124	145200	7597814750	26600	26600	26600	26600	155
263	20231124	145100	7593691750	26600	26650	26650	26600	11
264	20231124	145000	7593399050	26600	26650	26650	26600	2830
265	20231124	144900	7518109100	26650	26650	26650	26650	124
266	20231124	144800	7514804500	26650	26600	26650	26600	863
267	20231124	144700	7491812000	26600	26650	26650	26600	369
268	20231124	144600	7481994000	26650	26650	26700	26650	1362
269	20231124	144500	7445695400	26700	26650	26700	26650	1510
270	20231124	144400	7405452600	26650	26650	26700	26650	471
271	20231124	144300	7392896700	26650	26650	26700	26650	508
272	20231124	144200	7379358350	26650	26650	26700	26650	344
273	20231124	144100	7370190700	26650	26650	26700	26650	866
274	20231124	144000	7347111700	26700	26700	26750	26650	333
275	20231124	143900	7338220800	26700	26700	26700	26700	141
276	20231124	143800	7334456100	26700	26700	26700	26650	529
277	20231124	143700	7320332000	26700	26700	26750	26700	252
278	20231124	143600	7313598700	26750	26700	26750	26700	6
279	20231124	143500	7313438450	26700	26700	26700	26700	248
280	20231124	143400	7306816850	26700	26700	26750	26700	841
281	20231124	143300	7284356800	26700	26750	26750	26700	81
282	20231124	143200	7282193150	26750	26700	26750	26700	2171
283	20231124	143100	7224227350	26700	26750	26750	26700	379
284	20231124	143000	7214089350	26750	26750	26800	26750	450
285	20231124	142900	7202051350	26750	26750	26750	26750	174
286	20231124	142800	7197396850	26800	26750	26800	26750	25
287	20231124	142700	7196727800	26750	26750	26750	26750	4
288	20231124	142600	7196620800	26700	26700	26750	26700	1216
289	20231124	142500	7164115300	26700	26700	26700	26700	57
290	20231124	142400	7162593400	26700	26750	26750	26700	64
291	20231124	142300	7160883300	26750	26700	26750	26700	451
292	20231124	142200	7148827150	26700	26700	26750	26700	413
293	20231124	142100	7137799000	26750	26750	26750	26700	19
294	20231124	142000	7137291000	26700	26700	26750	26700	66
295	20231124	141900	7135528600	26700	26700	26750	26700	530
296	20231124	141800	7121377500	26750	26750	26750	26700	35
297	20231124	141700	7120441500	26750	26750	26750	26700	62
298	20231124	141600	7118783150	26750	26700	26750	26700	61
299	20231124	141500	7117154350	26700	26700	26750	26700	346
300	20231124	141400	7107916100	26700	26700	26700	26700	13
301	20231124	141300	7107569000	26700	26700	26750	26700	45
302	20231124	141200	7106367250	26700	26700	26750	26700	8
303	20231124	141100	7106153600	26700	26700	26700	26700	1072
304	20231124	141000	7077531200	26700	26750	26750	26700	177
305	20231124	140900	7072796650	26700	26700	26700	26650	328
306	20231124	140800	7064040950	26650	26700	26700	26650	1093
307	20231124	140700	7034866450	26650	26700	26700	26650	345
308	20231124	140600	7025671900	26650	26650	26650	26650	5
309	20231124	140500	7025538650	26650	26650	26650	26650	1228
310	20231124	140400	6992812450	26650	26700	26700	26650	116
311	20231124	140300	6989720650	26700	26650	26700	26650	358
312	20231124	140200	6980179150	26650	26650	26700	26650	251
313	20231124	140100	6973489650	26700	26750	26750	26700	1093
314	20231124	140000	6944306500	26700	26700	26750	26700	66
315	20231124	135900	6942542850	26700	26700	26700	26700	418
316	20231124	135800	6931382250	26700	26700	26700	26700	82
317	20231124	135700	6929192850	26700	26700	26700	26700	211
318	20231124	135600	6923559150	26700	26750	26750	26700	680
319	20231124	135500	6905401300	26750	26700	26750	26700	457
320	20231124	135400	6893176850	26750	26700	26750	26700	248
321	20231124	135300	6886545100	26700	26750	26750	26700	770
322	20231124	135200	6865982300	26700	26650	26700	26650	178
323	20231124	135100	6861230100	26650	26650	26650	26650	382
324	20231124	135000	6851049800	26650	26650	26650	26650	82
325	20231124	134900	6848864500	26650	26650	26650	26650	124
326	20231124	134800	6845559900	26650	26650	26700	26650	328
327	20231124	134700	6836805100	26700	26700	26700	26700	374
328	20231124	134600	6826819300	26700	26700	26700	26700	10
329	20231124	134500	6826552300	26700	26650	26700	26650	289
330	20231124	134400	6818836300	26700	26650	26700	26650	31
331	20231124	134300	6818009650	26650	26700	26750	26650	503
332	20231124	134200	6804579700	26700	26700	26700	26700	135
333	20231124	134100	6800975200	26700	26650	26700	26650	483
334	20231124	134000	6788099600	26650	26650	26700	26650	152
335	20231124	133900	6784043400	26700	26750	26750	26650	562
336	20231124	133800	6769048300	26650	26750	26750	26650	229
337	20231124	133700	6762940400	26750	26650	26750	26650	110
338	20231124	133600	6760005100	26700	26650	26700	26650	546
339	20231124	133500	6745427450	26700	26700	26750	26700	366
340	20231124	133400	6735655200	26750	26700	26750	26700	470
341	20231124	133300	6723106100	26700	26700	26750	26700	71
342	20231124	133200	6721210150	26750	26700	26750	26700	620
343	20231124	133100	6704654050	26700	26700	26750	26700	186
344	20231124	133000	6699681750	26750	26700	26750	26700	197
345	20231124	132900	6694412700	26750	26750	26750	26700	71
346	20231124	132800	6692515750	26700	26700	26750	26700	467
347	20231124	132700	6680045850	26700	26750	26750	26700	641
348	20231124	132600	6662929600	26700	26700	26750	26700	82
349	20231124	132500	6660738850	26700	26700	26700	26700	9
350	20231124	132400	6660498550	26700	26700	26750	26700	546
351	20231124	132300	6645915350	26700	26700	26700	26700	100
352	20231124	132200	6643245350	26700	26700	26700	26700	16
353	20231124	132100	6642818150	26700	26750	26750	26700	862
354	20231124	132000	6619770750	26750	26750	26800	26750	387
355	20231124	131900	6609418450	26750	26750	26750	26750	9
356	20231124	131800	6609177700	26750	26750	26800	26750	169
357	20231124	131700	6604651000	26750	26800	26800	26750	543
358	20231124	131600	6590125500	26750	26750	26800	26750	447
359	20231124	131500	6578167300	26750	26750	26800	26750	197
360	20231124	131400	6572896700	26750	26750	26750	26750	11
361	20231124	131300	6572602450	26750	26800	26800	26750	98
362	20231124	131200	6569979450	26750	26750	26750	26750	464
363	20231124	131100	6557567450	26750	26750	26750	26750	14
364	20231124	131000	6557192950	26800	26750	26800	26750	379
365	20231124	130900	6547051800	26750	26750	26750	26750	44
366	20231124	130800	6545874800	26750	26800	26800	26750	224
367	20231124	130700	6539871900	26750	26750	26800	26750	82
368	20231124	130600	6537678350	26800	26800	26800	26800	97
369	20231124	130500	6535078750	26800	26800	26800	26800	240
370	20231124	130400	6528646750	26800	26800	26800	26800	382
371	20231124	130300	6518409150	26800	26800	26850	26800	293
372	20231124	130200	6510555600	26800	26800	26850	26800	74
373	20231124	130100	6508571250	26800	26800	26850	26800	95
374	20231124	130000	6506025200	26850	26800	26850	26800	620
375	20231124	125900	6489395800	26800	26800	26850	26800	278
376	20231124	125800	6481945050	26800	26850	26850	26800	90
377	20231124	125700	6479530700	26800	26850	26850	26800	27
378	20231124	125600	6478806250	26850	26800	26850	26800	259
379	20231124	125500	6471853200	26800	26800	26850	26800	89
380	20231124	125400	6469465900	26850	26800	26850	26800	128
381	20231124	125300	6466029550	26800	26800	26800	26800	50
382	20231124	125200	6464689550	26800	26900	26900	26800	311
383	20231124	125100	6456339400	26850	26850	26850	26850	122
384	20231124	125000	6453063700	26900	26850	26900	26850	444
385	20231124	124900	6441139000	26900	26850	26900	26850	31
386	20231124	124800	6440305600	26850	26850	26850	26850	442
387	20231124	124700	6428437900	26850	26850	26850	26850	48
388	20231124	124600	6427149100	26850	26850	26900	26850	201
389	20231124	124500	6421752150	26850	26850	26900	26850	150
390	20231124	124400	6417719150	26850	26850	26900	26850	434
391	20231124	124300	6406064600	26900	26900	26900	26850	126
392	20231124	124200	6402676350	26900	26900	26900	26850	279
393	20231124	124100	6395171500	26900	26900	26900	26900	1007
394	20231124	124000	6368083200	26900	26950	26950	26900	141
395	20231124	123900	6364288800	26900	26900	26950	26900	984
396	20231124	123800	6337773200	26900	26900	26900	26900	61
397	20231124	123700	6336132300	26900	26900	26950	26900	586
398	20231124	123600	6320357300	26950	26950	26950	26900	89
399	20231124	123500	6317961000	26900	26900	26900	26850	371
400	20231124	123400	6307982850	26850	26900	26900	26850	115
401	20231124	123300	6304891350	26850	26900	26950	26850	264
402	20231124	123200	6297792050	26950	26900	26950	26850	246
403	20231124	123100	6291177400	26850	26850	26900	26850	81
404	20231124	123000	6288999150	26850	26850	26900	26850	123
405	20231124	122900	6285696100	26850	26850	26850	26800	416
406	20231124	122800	6274543650	26850	26750	26850	26750	689
407	20231124	122700	6256064500	26750	26800	26800	26750	346
408	20231124	122600	6246807950	26750	26800	26800	26750	115
409	20231124	122500	6243729000	26700	26700	26750	26700	1052
410	20231124	122400	6215607050	26750	26750	26750	26700	29
411	20231124	122300	6214831750	26750	26750	26750	26700	47
412	20231124	122200	6213575000	26700	26700	26800	26700	92
413	20231124	122100	6211113400	26750	26800	26800	26700	491
414	20231124	122000	6197979250	26750	26750	26800	26750	434
415	20231124	121900	6186369400	26750	26750	26750	26750	81
416	20231124	121800	6184202650	26750	26750	26750	26750	46
417	20231124	121700	6182972150	26750	26800	26800	26750	343
418	20231124	121600	6173781200	26800	26850	26850	26800	518
419	20231124	121500	6159897350	26800	26800	26800	26800	104
420	20231124	121400	6157110150	26800	26800	26850	26800	214
421	20231124	121300	6151374750	26800	26800	26800	26800	554
422	20231124	121200	6136527550	26750	26700	26750	26700	32
423	20231124	121100	6135671850	26700	26650	26700	26650	1223
424	20231124	121000	6103028850	26650	26650	26700	26650	138
425	20231124	120900	6099345450	26650	26650	26650	26650	392
426	20231124	120800	6088898650	26650	26700	26700	26650	1146
427	20231124	120700	6058352950	26650	26650	26700	26650	146
428	20231124	120600	6054456700	26650	26650	26700	26650	138
429	20231124	120500	6050778250	26700	26700	26750	26700	576
430	20231124	120400	6035391300	26700	26700	26700	26650	29
431	20231124	120300	6034617950	26650	26700	26750	26650	1026
432	20231124	120200	6007224600	26650	26600	26650	26600	1409
433	20231124	120100	5969718950	26600	26650	26650	26600	457
434	20231124	120000	5957543750	26650	26600	26650	26600	332
435	20231124	115900	5948706000	26600	26600	26600	26600	165
436	20231124	115800	5944317000	26600	26600	26650	26600	406
437	20231124	115700	5933517350	26600	26650	26650	26600	476
438	20231124	115600	5920854250	26600	26600	26650	26600	126
439	20231124	115500	5917502400	26650	26650	26650	26650	142
440	20231124	115400	5913718100	26600	26600	26700	26600	986
441	20231124	115300	5887473500	26600	26650	26650	26600	2224
442	20231124	115200	5828312400	26650	26650	26650	26650	1600
443	20231124	115100	5785672400	26700	26700	26700	26650	79
444	20231124	115000	5783565300	26700	26650	26750	26650	569
445	20231124	114900	5768390550	26650	26700	26700	26650	274
446	20231124	114800	5761077150	26700	26700	26700	26700	215
447	20231124	114700	5755336650	26700	26700	26750	26700	522
448	20231124	114600	5741392650	26700	26700	26700	26700	973
449	20231124	114500	5715413550	26700	26700	26750	26700	423
450	20231124	114400	5704106950	26700	26700	26750	26700	153
451	20231124	114300	5700021550	26700	26750	26750	26700	292
452	20231124	114200	5692215950	26700	26700	26750	26700	1371
453	20231124	114100	5655609250	26700	26700	26750	26700	365
454	20231124	114000	5645851100	26700	26700	26700	26700	354
455	20231124	113900	5636399300	26700	26700	26750	26700	312
456	20231124	113800	5628061400	26700	26700	26750	26700	569
457	20231124	113700	5612868150	26700	26700	26750	26700	313
458	20231124	113600	5604497950	26700	26700	26750	26700	177
459	20231124	113500	5599765500	26700	26750	26750	26700	347
460	20231124	113400	5590493100	26750	26750	26750	26700	395
461	20231124	113300	5579928000	26750	26750	26750	26700	374
462	20231124	113200	5569931550	26750	26750	26750	26700	193
463	20231124	113100	5564772650	26750	26700	26750	26700	601
464	20231124	113000	5548714250	26700	26700	26750	26700	555
465	20231124	112900	5533895200	26750	26700	26750	26700	547
466	20231124	112800	5519274200	26700	26750	26750	26700	59
467	20231124	112700	5517698600	26700	26700	26750	26700	47
468	20231124	112600	5516443450	26700	26700	26750	26700	670
469	20231124	112500	5498548650	26750	26700	26750	26700	293
470	20231124	112400	5490723650	26700	26700	26750	26700	247
471	20231124	112300	5484126250	26700	26750	26750	26700	112
472	20231124	112200	5481132150	26750	26700	26750	26700	2103
473	20231124	112100	5424894550	26750	26700	26750	26650	413
474	20231124	112000	5413868600	26700	26650	26700	26650	179
475	20231124	111900	5409098150	26650	26650	26650	26600	453
476	20231124	111800	5397027400	26650	26650	26650	26600	1082
477	20231124	111700	5368216400	26650	26650	26700	26650	995
478	20231124	111600	5341698500	26650	26650	26700	26650	197
479	20231124	111500	5336448200	26650	26700	26700	26650	403
480	20231124	111400	5325707700	26700	26700	26700	26650	456
481	20231124	111300	5313550250	26650	26700	26700	26650	480
482	20231124	111200	5300735000	26650	26650	26700	26650	783
483	20231124	111100	5279854750	26650	26650	26700	26650	523
484	20231124	111000	5265893100	26700	26700	26700	26650	956
485	20231124	110900	5240368350	26700	26700	26750	26650	536
486	20231124	110800	5226074600	26750	26700	26750	26700	1287
487	20231124	110700	5191706450	26700	26700	26750	26700	1042
488	20231124	110600	5163866650	26700	26800	26800	26700	2564
489	20231124	110500	5095291350	26800	26850	26850	26750	1758
490	20231124	110400	5048176950	26850	26800	26850	26800	235
491	20231124	110300	5041877600	26850	26850	26900	26800	951
492	20231124	110200	5016347650	26850	26900	26950	26850	4620
493	20231124	110100	4892185550	27000	27000	27000	26900	359
494	20231124	110000	4882509050	27050	27000	27100	27000	231
495	20231124	105900	4876250250	27000	26900	27000	26900	656
496	20231124	105800	4858578800	26950	27000	27000	26950	507
497	20231124	105700	4844901500	26950	27050	27050	26950	338
498	20231124	105600	4835773450	27050	27050	27050	26950	513
499	20231124	105500	4821909000	27050	27100	27100	27000	383
500	20231124	105400	4811550650	27150	27000	27150	27000	282
501	20231124	105300	4803916300	27050	27100	27150	27000	802
502	20231124	105200	4782230450	27050	27150	27150	27050	354
503	20231124	105100	4772645550	27050	27100	27150	27000	621
504	20231124	105000	4755868850	27100	27100	27150	27050	429
505	20231124	104900	4744245600	27100	27000	27100	27000	284
506	20231124	104800	4736561250	27000	27000	27100	27000	1008
507	20231124	104700	4709323550	27050	27050	27100	27000	934
508	20231124	104600	4684069550	27000	27000	27050	27000	511
509	20231124	104500	4670251000	27050	27100	27100	27000	467
510	20231124	104400	4657610300	27050	27050	27150	27050	256
511	20231124	104300	4650673100	27150	27150	27200	27100	897
512	20231124	104200	4626315800	27150	27200	27200	27150	417
513	20231124	104100	4614983950	27150	27200	27200	27150	377
514	20231124	104000	4604730650	27200	27200	27200	27150	485
515	20231124	103900	4591544550	27200	27050	27200	27050	474
516	20231124	103800	4578691250	27050	27050	27200	27050	3026
517	20231124	103700	4496582250	27050	26950	27100	26950	777
518	20231124	103600	4475582450	26950	27000	27050	26900	1846
519	20231124	103500	4425871800	26950	27050	27050	26950	597
520	20231124	103400	4409761150	27000	26950	27050	26950	221
521	20231124	103300	4403791550	26950	26950	27000	26950	292
522	20231124	103200	4395908900	26950	26950	26950	26950	360
523	20231124	103100	4386206900	26950	27000	27000	26900	658
524	20231124	103000	4368490750	27000	26950	27000	26950	315
525	20231124	102900	4359993500	27000	26900	27050	26900	730
526	20231124	102800	4340303200	26950	27050	27050	26950	594
527	20231124	102700	4324274650	26950	27000	27050	26950	764
528	20231124	102600	4303665200	27000	27000	27000	26950	218
529	20231124	102500	4297779600	27000	27050	27050	26950	325
530	20231124	102400	4289006150	26950	27050	27100	26950	425
531	20231124	102300	4277498300	27050	27100	27100	27000	770
532	20231124	102200	4256653050	27050	27000	27050	27000	251
533	20231124	102100	4249873650	27050	27050	27050	27000	390
534	20231124	102000	4239333350	27000	26950	27000	26950	2067
535	20231124	101900	4183561950	27000	27050	27100	27000	1049
536	20231124	101800	4155190000	27050	27100	27100	27050	295
537	20231124	101700	4147207000	27050	27100	27100	27050	458
538	20231124	101600	4134799500	27050	26950	27050	26950	868
539	20231124	101500	4111380700	26950	26950	27000	26900	374
540	20231124	101400	4101292800	26950	26900	27000	26900	509
541	20231124	101300	4087575550	26900	27000	27000	26900	489
542	20231124	101200	4074403500	26900	26950	26950	26900	1155
543	20231124	101100	4043277300	26950	27050	27050	26950	1041
544	20231124	101000	4015170900	27050	27100	27150	27000	730
545	20231124	100900	3995387250	27050	27050	27100	27050	394
546	20231124	100800	3984712200	27050	27150	27150	27050	1040
547	20231124	100700	3956531750	27200	27250	27250	27100	184
548	20231124	100600	3951529450	27200	27200	27250	27100	703
549	20231124	100500	3932400950	27150	27250	27250	27150	363
550	20231124	100400	3922526300	27250	27100	27250	27050	4285
551	20231124	100300	3806052300	27150	27100	27150	27000	1562
552	20231124	100200	3763737600	27100	27100	27150	27050	485
553	20231124	100100	3750594100	27050	27000	27050	26950	426
554	20231124	100000	3739086500	26900	27050	27050	26900	2107
555	20231124	095900	3682294200	27050	27000	27100	27000	795
556	20231124	095800	3660804050	27000	27100	27150	27000	1414
557	20231124	095700	3622548250	27100	27100	27150	27100	722
558	20231124	095600	3602963400	27100	27100	27150	27100	1044
559	20231124	095500	3574648200	27100	27150	27200	27100	1178
560	20231124	095400	3542665550	27150	27200	27200	27100	961
561	20231124	095300	3516575300	27150	27250	27250	27150	3446
562	20231124	095200	3422943400	27250	27150	27250	27150	3686
563	20231124	095100	3322686950	27200	27150	27200	27100	2833
564	20231124	095000	3245760350	27100	27150	27200	27100	794
565	20231124	094900	3224221300	27150	27100	27200	27050	2557
566	20231124	094800	3154848750	27100	27100	27100	27000	124
567	20231124	094700	3151493250	27050	27050	27100	27000	553
568	20231124	094600	3136523150	27050	27000	27100	27000	1316
569	20231124	094500	3100894050	27050	26900	27050	26900	1304
570	20231124	094400	3065681900	26900	26900	26950	26900	994
571	20231124	094300	3038928500	26900	26900	26950	26900	479
572	20231124	094200	3026034350	26950	26950	26950	26900	559
573	20231124	094100	3010975850	26950	27000	27000	26950	658
574	20231124	094000	2993224850	26950	27000	27100	26950	626
575	20231124	093900	2976299800	27000	26900	27000	26900	691
576	20231124	093800	2957671300	26900	26900	26950	26900	506
577	20231124	093700	2944050800	26950	26950	26950	26900	1173
578	20231124	093600	2912483750	26950	26950	26950	26900	1057
579	20231124	093500	2884036350	27000	27050	27050	26950	2236
580	20231124	093400	2823658050	27050	27100	27200	27050	1034
581	20231124	093300	2795638650	27100	27100	27150	27100	964
582	20231124	093200	2769491750	27100	27200	27200	27100	696
583	20231124	093100	2750595050	27200	27150	27250	27050	3758
584	20231124	093000	2648396750	27150	27000	27150	27000	3345
585	20231124	092900	2557701600	27000	26950	27000	26900	1254
586	20231124	092800	2523888500	26850	26900	27000	26850	1463
587	20231124	092700	2484546750	26900	26850	26900	26850	285
588	20231124	092600	2476892500	26850	26900	26900	26850	299
589	20231124	092500	2468863950	26850	26900	26900	26850	467
590	20231124	092400	2456304500	26850	26850	26900	26800	2004
591	20231124	092300	2402470450	26850	26750	26850	26750	1098
592	20231124	092200	2373026800	26700	26800	26800	26700	1432
593	20231124	092100	2334705350	26750	26850	26850	26750	1249
594	20231124	092000	2301233100	26850	27000	27000	26850	1867
595	20231124	091900	2251035200	27000	26950	27000	26950	1863
596	20231124	091800	2200776950	26950	27150	27150	26950	2971
597	20231124	091700	2120385000	27150	27200	27200	27000	3008
598	20231124	091600	2038918900	27150	27150	27200	27100	5423
599	20231124	091500	1891662200	27150	27050	27150	27050	5310
600	20231124	091400	1747718450	27050	27000	27050	26950	4668
601	20231124	091300	1621577400	27000	26950	27000	26950	1579
602	20231124	091200	1578993050	26950	26750	26950	26700	3198
603	20231124	091100	1493107550	26750	26750	26850	26700	2985
604	20231124	091000	1413173650	26750	26850	26850	26750	2240
605	20231124	090900	1353164000	26800	26850	26900	26800	821
606	20231124	090800	1331128800	26900	26900	26900	26850	2525
607	20231124	090700	1263292500	26900	27000	27000	26900	4162
608	20231124	090600	1151147900	26950	26950	27000	26950	3998
609	20231124	090500	1043249950	26950	26900	27000	26850	2942
610	20231124	090400	963994450	26850	26750	26850	26650	2365
611	20231124	090300	900778300	26750	26700	26750	26550	2512
612	20231124	090200	833794950	26700	27100	27150	26700	12119
613	20231124	090100	507893350	27150	26850	27150	26750	9033
614	20231124	090000	264639950	26850	26850	26900	26750	9855