KissMeData/034120/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	191500	841415250	25650	25650	25650	25650	692
3	20231124	191400	841415250	25650	25650	25650	25650	0
4	20231124	191300	841415250	25650	25650	25650	25650	0
5	20231124	191200	841415250	25650	25650	25650	25650	0
6	20231124	191100	841415250	25650	25650	25650	25650	0
7	20231124	191000	841415250	25650	25650	25650	25650	0
8	20231124	190900	841415250	25650	25650	25650	25650	0
9	20231124	190800	841415250	25650	25650	25650	25650	0
10	20231124	190700	841415250	25650	25650	25650	25650	0
11	20231124	190600	841415250	25650	25650	25650	25650	0
12	20231124	190500	841415250	25650	25650	25650	25650	0
13	20231124	190400	841415250	25650	25650	25650	25650	0
14	20231124	190300	841415250	25650	25650	25650	25650	0
15	20231124	190200	841415250	25650	25650	25650	25650	0
16	20231124	190100	841415250	25650	25650	25650	25650	0
17	20231124	190000	841415250	25650	25650	25650	25650	0
18	20231124	185900	841415250	25650	25650	25650	25650	0
19	20231124	185800	841415250	25650	25650	25650	25650	0
20	20231124	185700	841415250	25650	25650	25650	25650	0
21	20231124	185600	841415250	25650	25650	25650	25650	0
22	20231124	185500	841415250	25650	25650	25650	25650	0
23	20231124	185400	841415250	25650	25650	25650	25650	0
24	20231124	185300	841415250	25650	25650	25650	25650	0
25	20231124	185200	841415250	25650	25650	25650	25650	0
26	20231124	185100	841415250	25650	25650	25650	25650	0
27	20231124	185000	841415250	25650	25650	25650	25650	0
28	20231124	184900	841415250	25650	25650	25650	25650	0
29	20231124	184800	841415250	25650	25650	25650	25650	0
30	20231124	184700	841415250	25650	25650	25650	25650	0
31	20231124	184600	841415250	25650	25650	25650	25650	0
32	20231124	184500	841415250	25650	25650	25650	25650	692
33	20231124	184400	841415250	25650	25650	25650	25650	0
34	20231124	184300	841415250	25650	25650	25650	25650	0
35	20231124	184200	841415250	25650	25650	25650	25650	0
36	20231124	184100	841415250	25650	25650	25650	25650	0
37	20231124	184000	841415250	25650	25650	25650	25650	0
38	20231124	183900	841415250	25650	25650	25650	25650	0
39	20231124	183800	841415250	25650	25650	25650	25650	0
40	20231124	183700	841415250	25650	25650	25650	25650	0
41	20231124	183600	841415250	25650	25650	25650	25650	0
42	20231124	183500	841415250	25650	25650	25650	25650	0
43	20231124	183400	841415250	25650	25650	25650	25650	0
44	20231124	183300	841415250	25650	25650	25650	25650	0
45	20231124	183200	841415250	25650	25650	25650	25650	0
46	20231124	183100	841415250	25650	25650	25650	25650	0
47	20231124	183000	841415250	25650	25650	25650	25650	0
48	20231124	182900	841415250	25650	25650	25650	25650	0
49	20231124	182800	841415250	25650	25650	25650	25650	0
50	20231124	182700	841415250	25650	25650	25650	25650	0
51	20231124	182600	841415250	25650	25650	25650	25650	0
52	20231124	182500	841415250	25650	25650	25650	25650	0
53	20231124	182400	841415250	25650	25650	25650	25650	0
54	20231124	182300	841415250	25650	25650	25650	25650	0
55	20231124	182200	841415250	25650	25650	25650	25650	0
56	20231124	182100	841415250	25650	25650	25650	25650	0
57	20231124	182000	841415250	25650	25650	25650	25650	0
58	20231124	181900	841415250	25650	25650	25650	25650	0
59	20231124	181800	841415250	25650	25650	25650	25650	0
60	20231124	181700	841415250	25650	25650	25650	25650	0
61	20231124	181600	841415250	25650	25650	25650	25650	0
62	20231124	181500	841415250	25650	25650	25650	25650	692
63	20231124	181400	841415250	25650	25650	25650	25650	0
64	20231124	181300	841415250	25650	25650	25650	25650	0
65	20231124	181200	841415250	25650	25650	25650	25650	0
66	20231124	181100	841415250	25650	25650	25650	25650	0
67	20231124	181000	841415250	25650	25650	25650	25650	0
68	20231124	180900	841415250	25650	25650	25650	25650	0
69	20231124	180800	841415250	25650	25650	25650	25650	0
70	20231124	180700	841415250	25650	25650	25650	25650	0
71	20231124	180600	841415250	25650	25650	25650	25650	0
72	20231124	180500	841415250	25650	25650	25650	25650	0
73	20231124	180400	841415250	25650	25650	25650	25650	0
74	20231124	180300	841415250	25650	25650	25650	25650	0
75	20231124	180200	841415250	25650	25650	25650	25650	0
76	20231124	180100	841415250	25650	25650	25650	25650	0
77	20231124	180000	841415250	25650	25650	25650	25650	0
78	20231124	175900	841415250	25650	25650	25650	25650	0
79	20231124	175800	841415250	25650	25650	25650	25650	0
80	20231124	175700	841415250	25650	25650	25650	25650	0
81	20231124	175600	841415250	25650	25650	25650	25650	0
82	20231124	175500	841415250	25650	25650	25650	25650	0
83	20231124	175400	841415250	25650	25650	25650	25650	0
84	20231124	175300	841415250	25650	25650	25650	25650	0
85	20231124	175200	841415250	25650	25650	25650	25650	0
86	20231124	175100	841415250	25650	25650	25650	25650	0
87	20231124	175000	841415250	25650	25650	25650	25650	0
88	20231124	174900	841415250	25650	25650	25650	25650	0
89	20231124	174800	841415250	25650	25650	25650	25650	0
90	20231124	174700	841415250	25650	25650	25650	25650	0
91	20231124	174600	841415250	25650	25650	25650	25650	0
92	20231124	174500	841415250	25650	25650	25650	25650	692
93	20231124	174400	841415250	25650	25650	25650	25650	0
94	20231124	174300	841415250	25650	25650	25650	25650	0
95	20231124	174200	841415250	25650	25650	25650	25650	0
96	20231124	174100	841415250	25650	25650	25650	25650	0
97	20231124	174000	841415250	25650	25650	25650	25650	0
98	20231124	173900	841415250	25650	25650	25650	25650	0
99	20231124	173800	841415250	25650	25650	25650	25650	0
100	20231124	173700	841415250	25650	25650	25650	25650	0
101	20231124	173600	841415250	25650	25650	25650	25650	0
102	20231124	173500	841415250	25650	25650	25650	25650	0
103	20231124	173400	841415250	25650	25650	25650	25650	0
104	20231124	173300	841415250	25650	25650	25650	25650	0
105	20231124	173200	841415250	25650	25650	25650	25650	0
106	20231124	173100	841415250	25650	25650	25650	25650	0
107	20231124	173000	841415250	25650	25650	25650	25650	0
108	20231124	172900	841415250	25650	25650	25650	25650	0
109	20231124	172800	841415250	25650	25650	25650	25650	0
110	20231124	172700	841415250	25650	25650	25650	25650	0
111	20231124	172600	841415250	25650	25650	25650	25650	0
112	20231124	172500	841415250	25650	25650	25650	25650	0
113	20231124	172400	841415250	25650	25650	25650	25650	0
114	20231124	172300	841415250	25650	25650	25650	25650	0
115	20231124	172200	841415250	25650	25650	25650	25650	0
116	20231124	172100	841415250	25650	25650	25650	25650	0
117	20231124	172000	841415250	25650	25650	25650	25650	0
118	20231124	171900	841415250	25650	25650	25650	25650	0
119	20231124	171800	841415250	25650	25650	25650	25650	0
120	20231124	171700	841415250	25650	25650	25650	25650	0
121	20231124	171600	841415250	25650	25650	25650	25650	0
122	20231124	171500	841415250	25650	25650	25650	25650	692
123	20231124	171400	841415250	25650	25650	25650	25650	0
124	20231124	171300	841415250	25650	25650	25650	25650	0
125	20231124	171200	841415250	25650	25650	25650	25650	0
126	20231124	171100	841415250	25650	25650	25650	25650	0
127	20231124	171000	841415250	25650	25650	25650	25650	0
128	20231124	170900	841415250	25650	25650	25650	25650	0
129	20231124	170800	841415250	25650	25650	25650	25650	0
130	20231124	170700	841415250	25650	25650	25650	25650	0
131	20231124	170600	841415250	25650	25650	25650	25650	0
132	20231124	170500	841415250	25650	25650	25650	25650	0
133	20231124	170400	841415250	25650	25650	25650	25650	0
134	20231124	170300	841415250	25650	25650	25650	25650	0
135	20231124	170200	841415250	25650	25650	25650	25650	0
136	20231124	170100	841415250	25650	25650	25650	25650	0
137	20231124	170000	841415250	25650	25650	25650	25650	0
138	20231124	165900	841415250	25650	25650	25650	25650	0
139	20231124	165800	841415250	25650	25650	25650	25650	0
140	20231124	165700	841415250	25650	25650	25650	25650	0
141	20231124	165600	841415250	25650	25650	25650	25650	0
142	20231124	165500	841415250	25650	25650	25650	25650	0
143	20231124	165400	841415250	25650	25650	25650	25650	0
144	20231124	165300	841415250	25650	25650	25650	25650	0
145	20231124	165200	841415250	25650	25650	25650	25650	0
146	20231124	165100	841415250	25650	25650	25650	25650	0
147	20231124	165000	841415250	25650	25650	25650	25650	0
148	20231124	164900	841415250	25650	25650	25650	25650	0
149	20231124	164800	841415250	25650	25650	25650	25650	0
150	20231124	164700	841415250	25650	25650	25650	25650	0
151	20231124	164600	841415250	25650	25650	25650	25650	0
152	20231124	164500	841415250	25650	25650	25650	25650	692
153	20231124	164400	841415250	25650	25650	25650	25650	0
154	20231124	164300	841415250	25650	25650	25650	25650	0
155	20231124	164200	841415250	25650	25650	25650	25650	0
156	20231124	164100	841415250	25650	25650	25650	25650	0
157	20231124	164000	841415250	25650	25650	25650	25650	0
158	20231124	163900	841415250	25650	25650	25650	25650	0
159	20231124	163800	841415250	25650	25650	25650	25650	0
160	20231124	163700	841415250	25650	25650	25650	25650	0
161	20231124	163600	841415250	25650	25650	25650	25650	0
162	20231124	163500	841415250	25650	25650	25650	25650	0
163	20231124	163400	841415250	25650	25650	25650	25650	0
164	20231124	163300	841415250	25650	25650	25650	25650	0
165	20231124	163200	841415250	25650	25650	25650	25650	0
166	20231124	163100	841415250	25650	25650	25650	25650	0
167	20231124	163000	841415250	25650	25650	25650	25650	0
168	20231124	162900	841415250	25650	25650	25650	25650	0
169	20231124	162800	841415250	25650	25650	25650	25650	0
170	20231124	162700	841415250	25650	25650	25650	25650	0
171	20231124	162600	841415250	25650	25650	25650	25650	0
172	20231124	162500	841415250	25650	25650	25650	25650	0
173	20231124	162400	841415250	25650	25650	25650	25650	0
174	20231124	162300	841415250	25650	25650	25650	25650	0
175	20231124	162200	841415250	25650	25650	25650	25650	0
176	20231124	162100	841415250	25650	25650	25650	25650	0
177	20231124	162000	841415250	25650	25650	25650	25650	0
178	20231124	161900	841415250	25650	25650	25650	25650	0
179	20231124	161800	841415250	25650	25650	25650	25650	0
180	20231124	161700	841415250	25650	25650	25650	25650	0
181	20231124	161600	841415250	25650	25650	25650	25650	0
182	20231124	161500	841415250	25650	25650	25650	25650	692
183	20231124	161400	841415250	25650	25650	25650	25650	0
184	20231124	161300	841415250	25650	25650	25650	25650	0
185	20231124	161200	841415250	25650	25650	25650	25650	0
186	20231124	161100	841415250	25650	25650	25650	25650	0
187	20231124	161000	841415250	25650	25650	25650	25650	0
188	20231124	160900	841415250	25650	25650	25650	25650	0
189	20231124	160800	841415250	25650	25650	25650	25650	0
190	20231124	160700	841415250	25650	25650	25650	25650	0
191	20231124	160600	841415250	25650	25650	25650	25650	0
192	20231124	160500	841415250	25650	25650	25650	25650	0
193	20231124	160400	841415250	25650	25650	25650	25650	0
194	20231124	160300	841415250	25650	25650	25650	25650	0
195	20231124	160200	841415250	25650	25650	25650	25650	0
196	20231124	160100	841415250	25650	25650	25650	25650	0
197	20231124	160000	841415250	25650	25650	25650	25650	0
198	20231124	155900	841415250	25650	25650	25650	25650	0
199	20231124	155800	841415250	25650	25650	25650	25650	0
200	20231124	155700	841415250	25650	25650	25650	25650	0
201	20231124	155600	841415250	25650	25650	25650	25650	0
202	20231124	155500	841415250	25650	25650	25650	25650	0
203	20231124	155400	841415250	25650	25650	25650	25650	0
204	20231124	155300	841415250	25650	25650	25650	25650	0
205	20231124	155200	841415250	25650	25650	25650	25650	0
206	20231124	155100	841415250	25650	25650	25650	25650	0
207	20231124	155000	841415250	25650	25650	25650	25650	0
208	20231124	154900	841415250	25650	25650	25650	25650	0
209	20231124	154800	841415250	25650	25650	25650	25650	0
210	20231124	154700	841415250	25650	25650	25650	25650	0
211	20231124	154600	841415250	25650	25650	25650	25650	0
212	20231124	154500	841415250	25650	25650	25650	25650	692
213	20231124	154400	841415250	25650	25650	25650	25650	0
214	20231124	154300	841415250	25650	25650	25650	25650	0
215	20231124	154200	841415250	25650	25650	25650	25650	0
216	20231124	154100	841415250	25650	25650	25650	25650	0
217	20231124	154000	841415250	25650	25650	25650	25650	0
218	20231124	153900	841415250	25650	25650	25650	25650	0
219	20231124	153800	841415250	25650	25650	25650	25650	0
220	20231124	153700	841415250	25650	25650	25650	25650	0
221	20231124	153600	841415250	25650	25650	25650	25650	0
222	20231124	153500	841415250	25650	25650	25650	25650	0
223	20231124	153400	841415250	25650	25650	25650	25650	0
224	20231124	153300	841415250	25650	25650	25650	25650	0
225	20231124	153200	841415250	25650	25650	25650	25650	0
226	20231124	153100	841415250	25650	25650	25650	25650	0
227	20231124	153000	841415250	25650	25650	25650	25650	692
228	20231124	152900	823665450	25550	25550	25550	25550	0
229	20231124	152800	823665450	25550	25550	25550	25550	0
230	20231124	152700	823665450	25550	25550	25550	25550	0
231	20231124	152600	823665450	25550	25550	25550	25550	0
232	20231124	152500	823665450	25550	25550	25550	25550	0
233	20231124	152400	823665450	25550	25550	25550	25550	0
234	20231124	152300	823665450	25550	25550	25550	25550	0
235	20231124	152200	823665450	25550	25550	25550	25550	0
236	20231124	152100	823665450	25550	25550	25550	25550	0
237	20231124	152000	823665450	25550	25550	25550	25550	0
238	20231124	151900	823665450	25550	25600	25600	25550	18
239	20231124	151800	823205450	25600	25600	25600	25600	90
240	20231124	151700	820901450	25600	25600	25600	25500	386
241	20231124	151600	811025000	25550	25550	25550	25550	59
242	20231124	151500	809517550	25550	25550	25550	25550	53
243	20231124	151400	808163400	25550	25500	25550	25500	402
244	20231124	151300	797907600	25500	25450	25500	25450	9
245	20231124	151200	797678400	25500	25500	25500	25500	27
246	20231124	151100	796989900	25500	25500	25550	25500	240
247	20231124	151000	790869850	25500	25450	25500	25450	331
248	20231124	150900	782440900	25400	25300	25400	25300	477
249	20231124	150800	770346400	25300	25300	25350	25300	734
250	20231124	150700	751774950	25350	25350	25350	25350	44
251	20231124	150600	750659550	25350	25350	25350	25300	616
252	20231124	150500	735046600	25350	25400	25400	25350	1470
253	20231124	150400	697744200	25400	25400	25400	25350	859
254	20231124	150300	675928250	25400	25400	25400	25400	415
255	20231124	150200	665387250	25400	25400	25400	25350	199
256	20231124	150100	660332900	25400	25450	25450	25400	722
257	20231124	150000	641986750	25450	25450	25450	25450	6
258	20231124	145900	641834050	25450	25450	25450	25400	340
259	20231124	145800	633181100	25500	25550	25550	25500	1053
260	20231124	145700	606311100	25550	25550	25550	25550	0
261	20231124	145600	606311100	25550	25550	25550	25550	53
262	20231124	145500	604956950	25600	25600	25600	25600	0
263	20231124	145400	604956950	25600	25600	25600	25600	2
264	20231124	145300	604905750	25550	25600	25600	25550	54
265	20231124	145200	603525950	25600	25600	25600	25600	31
266	20231124	145100	602732350	25550	25600	25600	25550	56
267	20231124	145000	601301400	25600	25600	25600	25600	2
268	20231124	144900	601250200	25600	25600	25600	25600	0
269	20231124	144800	601250200	25600	25600	25600	25600	52
270	20231124	144700	599919000	25600	25600	25600	25600	0
271	20231124	144600	599919000	25600	25600	25600	25600	53
272	20231124	144500	598562200	25650	25650	25650	25650	1
273	20231124	144400	598536550	25600	25600	25600	25600	0
274	20231124	144300	598536550	25600	25600	25600	25600	53
275	20231124	144200	597179750	25650	25650	25650	25650	2
276	20231124	144100	597128450	25650	25600	25650	25600	58
277	20231124	144000	595643350	25650	25650	25650	25650	1
278	20231124	143900	595617700	25600	25600	25600	25600	0
279	20231124	143800	595617700	25600	25600	25600	25600	53
280	20231124	143700	594260900	25600	25600	25600	25600	0
281	20231124	143600	594260900	25600	25600	25600	25600	169
282	20231124	143500	589934500	25550	25600	25600	25550	155
283	20231124	143400	585969150	25600	25600	25600	25600	1
284	20231124	143300	585943550	25550	25550	25550	25550	54
285	20231124	143200	584563850	25550	25550	25550	25550	0
286	20231124	143100	584563850	25550	25550	25550	25550	0
287	20231124	143000	584563850	25550	25550	25550	25550	172
288	20231124	142900	580169250	25550	25550	25550	25550	0
289	20231124	142800	580169250	25550	25550	25550	25550	52
290	20231124	142700	578840650	25600	25600	25600	25600	2
291	20231124	142600	578789450	25550	25550	25550	25550	70
292	20231124	142500	577000950	25550	25550	25550	25550	53
293	20231124	142400	575646800	25550	25550	25550	25550	0
294	20231124	142300	575646800	25550	25550	25550	25550	123
295	20231124	142200	572504150	25600	25600	25600	25600	0
296	20231124	142100	572504150	25600	25600	25600	25600	2
297	20231124	142000	572452950	25550	25550	25550	25550	123
298	20231124	141900	569310300	25550	25550	25550	25550	0
299	20231124	141800	569310300	25550	25550	25550	25550	53
300	20231124	141700	567956150	25550	25550	25550	25550	120
301	20231124	141600	564890150	25600	25600	25600	25600	12
302	20231124	141500	564582950	25550	25550	25550	25550	52
303	20231124	141400	563254350	25550	25550	25550	25550	70
304	20231124	141300	561465850	25550	25550	25550	25550	0
305	20231124	141200	561465850	25550	25600	25600	25550	54
306	20231124	141100	560086100	25600	25600	25600	25600	1
307	20231124	141000	560060500	25600	25600	25600	25550	125
308	20231124	140900	556866650	25600	25600	25600	25600	10
309	20231124	140800	556610650	25550	25550	25550	25550	0
310	20231124	140700	556610650	25550	25600	25600	25550	126
311	20231124	140600	553391200	25600	25600	25600	25600	10
312	20231124	140500	553135200	25600	25550	25600	25550	112
313	20231124	140400	550270650	25600	25600	25600	25550	1768
314	20231124	140300	505013400	25600	25600	25600	25600	100
315	20231124	140200	502453400	25600	25600	25600	25600	54
316	20231124	140100	501071000	25650	25650	25650	25600	73
317	20231124	140000	499202050	25650	25600	25650	25600	834
318	20231124	135900	477812600	25650	25650	25650	25650	101
319	20231124	135800	475221950	25650	25650	25650	25650	1296
320	20231124	135700	441979550	25650	25700	25700	25650	54
321	20231124	135600	440594400	25700	25700	25700	25700	1
322	20231124	135500	440568700	25700	25650	25700	25650	69
323	20231124	135400	438798050	25650	25700	25700	25650	141
324	20231124	135300	435177850	25700	25700	25700	25700	8
325	20231124	135200	434972250	25700	25700	25700	25650	171
326	20231124	135100	430580200	25700	25700	25700	25700	70
327	20231124	135000	428781200	25700	25700	25700	25700	52
328	20231124	134900	427444800	25700	25700	25700	25700	501
329	20231124	134800	414569100	25650	25650	25650	25650	70
330	20231124	134700	412773600	25650	25650	25650	25650	53
331	20231124	134600	411414150	25650	25650	25650	25650	0
332	20231124	134500	411414150	25650	25700	25700	25650	73
333	20231124	134400	409541550	25650	25650	25650	25650	361
334	20231124	134300	400281900	25650	25650	25650	25650	0
335	20231124	134200	400281900	25650	25650	25700	25650	124
336	20231124	134100	397101250	25700	25700	25700	25700	11
337	20231124	134000	396818550	25700	25700	25700	25700	9
338	20231124	133900	396587250	25700	25650	25700	25650	60
339	20231124	133800	395048200	25650	25650	25650	25650	155
340	20231124	133700	391072450	25650	25650	25650	25650	52
341	20231124	133600	389738650	25700	25700	25700	25700	0
342	20231124	133500	389738650	25700	25650	25700	25650	71
343	20231124	133400	387917450	25650	25650	25650	25650	53
344	20231124	133300	386558000	25650	25650	25650	25650	1
345	20231124	133200	386532350	25650	25650	25700	25650	124
346	20231124	133100	383351700	25650	25650	25650	25650	0
347	20231124	133000	383351700	25650	25650	25650	25650	0
348	20231124	132900	383351700	25650	25650	25700	25650	138
349	20231124	132800	379811750	25700	25700	25700	25700	202
350	20231124	132700	374620350	25700	25650	25700	25650	56
351	20231124	132600	373183800	25650	25650	25650	25650	70
352	20231124	132500	371388300	25700	25700	25700	25700	21
353	20231124	132400	370848600	25650	25700	25700	25650	53
354	20231124	132300	369489100	25650	25650	25650	25650	0
355	20231124	132200	369489100	25650	25650	25650	25650	70
356	20231124	132100	367693600	25750	25750	25750	25750	1
357	20231124	132000	367667850	25650	25700	25700	25650	60
358	20231124	131900	366126000	25700	25750	25750	25700	130
359	20231124	131800	362784650	25750	25750	25750	25750	0
360	20231124	131700	362784650	25750	25750	25750	25750	2
361	20231124	131600	362733150	25700	25700	25700	25700	123
362	20231124	131500	359572050	25700	25700	25700	25700	0
363	20231124	131400	359572050	25700	25750	25750	25700	63
364	20231124	131300	357952450	25700	25700	25700	25700	101
365	20231124	131200	355356750	25700	25700	25700	25700	0
366	20231124	131100	355356750	25700	25750	25750	25700	87
367	20231124	131000	353119100	25700	25700	25700	25700	70
368	20231124	130900	351320100	25700	25700	25700	25700	53
369	20231124	130800	349958000	25700	25700	25700	25700	0
370	20231124	130700	349958000	25700	25700	25700	25700	0
371	20231124	130600	349958000	25700	25700	25750	25700	124
372	20231124	130500	346771150	25750	25700	25750	25700	2
373	20231124	130400	346719700	25700	25750	25750	25700	57
374	20231124	130300	345254600	25700	25700	25700	25700	70
375	20231124	130200	343455600	25700	25700	25700	25700	168
376	20231124	130100	339138000	25700	25700	25700	25700	53
377	20231124	130000	337775900	25750	25750	25750	25700	74
378	20231124	125900	335873900	25750	25700	25750	25700	55
379	20231124	125800	334460250	25700	25700	25700	25700	0
380	20231124	125700	334460250	25700	25700	25700	25700	110
381	20231124	125600	331633250	25700	25700	25700	25700	53
382	20231124	125500	330271150	25750	25750	25750	25750	1
383	20231124	125400	330245400	25750	25700	25750	25700	71
384	20231124	125300	328420650	25700	25750	25750	25700	56
385	20231124	125200	326981300	25750	25750	25750	25750	2
386	20231124	125100	326929800	25700	25700	25700	25700	123
387	20231124	125000	323768700	25700	25700	25700	25700	0
388	20231124	124900	323768700	25700	25700	25700	25700	0
389	20231124	124800	323768700	25700	25750	25750	25700	55
390	20231124	124700	322355100	25700	25750	25750	25700	80
391	20231124	124600	320298750	25700	25700	25700	25700	52
392	20231124	124500	318962350	25700	25700	25700	25700	0
393	20231124	124400	318962350	25700	25700	25700	25700	70
394	20231124	124300	317163350	25700	25750	25750	25700	63
395	20231124	124200	315543750	25700	25700	25700	25700	0
396	20231124	124100	315543750	25700	25700	25700	25700	123
397	20231124	124000	312382650	25750	25750	25750	25750	0
398	20231124	123900	312382650	25750	25750	25750	25750	1
399	20231124	123800	312356900	25700	25700	25700	25700	123
400	20231124	123700	309195800	25700	25700	25700	25700	0
401	20231124	123600	309195800	25700	25700	25700	25700	364
402	20231124	123500	299841000	25700	25700	25700	25700	70
403	20231124	123400	298042000	25750	25750	25750	25750	2
404	20231124	123300	297990500	25700	25700	25700	25700	52
405	20231124	123200	296654100	25750	25750	25750	25750	3
406	20231124	123100	296576850	25750	25750	25750	25750	6
407	20231124	123000	296422350	25750	25750	25750	25750	53
408	20231124	122900	295057600	25750	25750	25750	25750	0
409	20231124	122800	295057600	25750	25800	25800	25750	201
410	20231124	122700	289881800	25750	25750	25750	25750	0
411	20231124	122600	289881800	25750	25750	25750	25750	0
412	20231124	122500	289881800	25750	25750	25750	25750	123
413	20231124	122400	286714550	25750	25750	25750	25750	0
414	20231124	122300	286714550	25750	25750	25750	25750	53
415	20231124	122200	285349800	25750	25750	25750	25750	70
416	20231124	122100	283547300	25750	25750	25750	25750	5
417	20231124	122000	283418550	25750	25750	25750	25750	52
418	20231124	121900	282079550	25750	25750	25750	25750	70
419	20231124	121800	280277050	25750	25750	25750	25750	53
420	20231124	121700	278912300	25750	25750	25750	25750	0
421	20231124	121600	278912300	25750	25750	25750	25750	0
422	20231124	121500	278912300	25750	25800	25800	25700	136
423	20231124	121400	275413150	25800	25700	25800	25700	4
424	20231124	121300	275310250	25800	25700	25800	25700	61
425	20231124	121200	273742000	25750	25750	25750	25750	65
426	20231124	121100	272068250	25750	25750	25750	25750	0
427	20231124	121000	272068250	25750	25750	25750	25750	53
428	20231124	120900	270703500	25750	25750	25750	25750	70
429	20231124	120800	268901000	25750	25750	25750	25700	66
430	20231124	120700	267201550	25750	25750	25750	25750	0
431	20231124	120600	267201550	25750	25750	25750	25700	81
432	20231124	120500	265116350	25750	25750	25750	25750	53
433	20231124	120400	263751600	25750	25750	25750	25750	0
434	20231124	120300	263751600	25750	25700	25750	25700	121
435	20231124	120200	260639350	25750	25750	25750	25750	2
436	20231124	120100	260587850	25750	25750	25750	25750	69
437	20231124	120000	258811100	25700	25700	25700	25700	53
438	20231124	115900	257449000	25750	25750	25750	25750	1
439	20231124	115800	257423250	25750	25750	25750	25750	3
440	20231124	115700	257346000	25700	25700	25700	25700	53
441	20231124	115600	255983900	25750	25750	25750	25750	67
442	20231124	115500	254258650	25750	25750	25750	25750	53
443	20231124	115400	252893900	25750	25750	25750	25750	1
444	20231124	115300	252868150	25700	25700	25700	25700	70
445	20231124	115200	251069150	25750	25750	25750	25750	52
446	20231124	115100	249730150	25800	25800	25800	25800	1
447	20231124	115000	249704350	25750	25750	25750	25700	123
448	20231124	114900	246540600	25750	25750	25750	25750	0
449	20231124	114800	246540600	25750	25750	25750	25750	0
450	20231124	114700	246540600	25750	25750	25750	25750	123
451	20231124	114600	243373350	25750	25750	25750	25750	0
452	20231124	114500	243373350	25750	25750	25750	25750	53
453	20231124	114400	242008600	25750	25750	25750	25750	42
454	20231124	114300	240927100	25750	25750	25750	25750	70
455	20231124	114200	239124600	25750	25800	25800	25750	53
456	20231124	114100	237759800	25800	25750	25800	25750	20
457	20231124	114000	237244700	25750	25750	25750	25750	207
458	20231124	113900	231914450	25750	25750	25750	25750	1
459	20231124	113800	231888700	25800	25800	25800	25800	50
460	20231124	113700	230598700	25800	25750	25800	25750	173
461	20231124	113600	226141450	25750	25750	25750	25750	0
462	20231124	113500	226141450	25750	25750	25750	25750	0
463	20231124	113400	226141450	25750	25800	25800	25750	75
464	20231124	113300	224209100	25800	25800	25800	25800	0
465	20231124	113200	224209100	25800	25800	25800	25750	104
466	20231124	113100	221528550	25750	25750	25750	25750	70
467	20231124	113000	219726050	25800	25800	25800	25800	1
468	20231124	112900	219700250	25850	25850	25850	25850	3
469	20231124	112800	219622700	25750	25750	25750	25750	70
470	20231124	112700	217820200	25750	25800	25800	25750	153
471	20231124	112600	213875450	25750	25750	25750	25750	0
472	20231124	112500	213875450	25750	25750	25750	25750	0
473	20231124	112400	213875450	25750	25750	25750	25750	123
474	20231124	112300	210708200	25750	25750	25750	25750	0
475	20231124	112200	210708200	25750	25750	25750	25750	53
476	20231124	112100	209343450	25750	25750	25750	25750	70
477	20231124	112000	207540950	25750	25750	25750	25750	0
478	20231124	111900	207540950	25750	25800	25800	25750	525
479	20231124	111800	194022150	25800	25800	25800	25800	44
480	20231124	111700	192886950	25800	25800	25800	25800	52
481	20231124	111600	191545350	25850	25850	25850	25850	5
482	20231124	111500	191416100	25800	25800	25800	25800	1106
483	20231124	111400	162881300	25800	25800	25800	25800	66
484	20231124	111300	161178500	25850	25850	25850	25850	1
485	20231124	111200	161152650	25850	25800	25850	25800	71
486	20231124	111100	159320800	25800	25800	25800	25800	53
487	20231124	111000	157953400	25800	25800	25800	25800	1
488	20231124	110900	157927600	25800	25800	25800	25800	84
489	20231124	110800	155760400	25800	25800	25800	25800	95
490	20231124	110700	153309400	25800	25800	25800	25800	3
491	20231124	110600	153232000	25800	25800	25800	25800	53
492	20231124	110500	151864600	25800	25800	25850	25800	72
493	20231124	110400	150006950	25800	25800	25800	25800	52
494	20231124	110300	148665350	25800	25800	25800	25800	0
495	20231124	110200	148665350	25800	25800	25800	25800	70
496	20231124	110100	146859350	25800	25800	25800	25800	0
497	20231124	110000	146859350	25800	25800	25800	25800	9
498	20231124	105900	146627150	25850	25800	25850	25800	75
499	20231124	105800	144691900	25850	25850	25850	25850	12
500	20231124	105700	144381700	25800	25800	25800	25800	0
501	20231124	105600	144381700	25800	25800	25800	25800	70
502	20231124	105500	142575700	25850	25850	25850	25850	1
503	20231124	105400	142549850	25850	25850	25850	25850	0
504	20231124	105300	142549850	25850	25850	25850	25850	30
505	20231124	105200	141774350	25800	25850	25850	25800	71
506	20231124	105100	139942500	25850	25850	25850	25850	0
507	20231124	105000	139942500	25850	25850	25850	25850	12
508	20231124	104900	139632300	25850	25850	25850	25850	25
509	20231124	104800	138986050	25850	25850	25850	25850	0
510	20231124	104700	138986050	25850	25850	25850	25800	90
511	20231124	104600	136662050	25850	25850	25850	25850	30
512	20231124	104500	135886550	25850	25850	25850	25850	0
513	20231124	104400	135886550	25850	25850	25850	25850	0
514	20231124	104300	135886550	25850	25850	25850	25850	70
515	20231124	104200	134077050	25850	25800	25850	25800	93
516	20231124	104100	131673050	25800	25850	25850	25800	44
517	20231124	104000	130537650	25800	25850	25850	25800	171
518	20231124	103900	126120850	25850	25850	25850	25850	0
519	20231124	103800	126120850	25850	25850	25850	25850	2
520	20231124	103700	126069150	25850	25850	25850	25850	51
521	20231124	103600	124750800	25850	25850	25850	25850	70
522	20231124	103500	122941300	25800	25800	25800	25800	0
523	20231124	103400	122941300	25800	25800	25800	25800	0
524	20231124	103300	122941300	25800	25800	25900	25800	263
525	20231124	103200	116155100	25850	25850	25850	25850	60
526	20231124	103100	114604100	25850	25850	25850	25850	0
527	20231124	103000	114604100	25850	25850	25850	25850	6
528	20231124	102900	114449000	25850	25850	25850	25850	0
529	20231124	102800	114449000	25850	25850	25850	25850	150
530	20231124	102700	110571500	25850	25850	25850	25850	184
531	20231124	102600	105815100	25900	25900	25900	25900	1
532	20231124	102500	105789200	25900	25900	25900	25900	3
533	20231124	102400	105711500	25850	25850	25850	25850	107
534	20231124	102300	102945550	25850	25850	25850	25850	0
535	20231124	102200	102945550	25850	25850	25850	25850	0
536	20231124	102100	102945550	25850	25850	25850	25850	24
537	20231124	102000	102325150	25850	25850	25850	25850	70
538	20231124	101900	100515650	25850	25850	25850	25850	0
539	20231124	101800	100515650	25850	25900	25900	25850	86
540	20231124	101700	98288350	25850	25850	25850	25850	70
541	20231124	101600	96478850	25850	25850	25850	25850	0
542	20231124	101500	96478850	25850	25850	25850	25850	5
543	20231124	101400	96349600	25850	25950	25950	25850	272
544	20231124	101300	89307800	25900	25900	25900	25900	1
545	20231124	101200	89281900	25900	25900	25900	25900	0
546	20231124	101100	89281900	25900	25900	25900	25900	70
547	20231124	101000	87468900	25950	25950	25950	25950	1
548	20231124	100900	87442950	25900	25900	25900	25900	103
549	20231124	100800	84775250	25900	25900	25900	25900	70
550	20231124	100700	82962250	25950	25950	25950	25950	0
551	20231124	100600	82962250	25950	25950	25950	25950	0
552	20231124	100500	82962250	25950	25950	25950	25950	60
553	20231124	100400	81405250	26000	26000	26000	26000	8
554	20231124	100300	81197250	25900	25900	25900	25900	0
555	20231124	100200	81197250	25900	25900	25900	25900	0
556	20231124	100100	81197250	25900	25900	25900	25900	70
557	20231124	100000	79384250	25900	25900	25900	25900	0
558	20231124	095900	79384250	25900	25900	25900	25900	8
559	20231124	095800	79177050	25900	25950	26000	25900	92
560	20231124	095700	76793100	25950	25950	25950	25950	1
561	20231124	095600	76767150	25950	25950	25950	25950	20
562	20231124	095500	76248150	25950	25950	25950	25950	33
563	20231124	095400	75391800	25900	25900	25900	25900	0
564	20231124	095300	75391800	25900	25900	25900	25900	0
565	20231124	095200	75391800	25900	25900	25900	25900	73
566	20231124	095100	73501100	25950	25950	25950	25950	12
567	20231124	095000	73189700	25950	25950	25950	25950	10
568	20231124	094900	72930200	25950	25950	25950	25950	48
569	20231124	094800	71684600	25950	25950	25950	25950	62
570	20231124	094700	70075700	25950	26000	26000	25950	12
571	20231124	094600	69764200	26000	26000	26000	26000	0
572	20231124	094500	69764200	26000	26050	26050	26000	34
573	20231124	094400	68880150	26050	26050	26050	26050	0
574	20231124	094300	68880150	26050	26000	26050	26000	26
575	20231124	094200	68204050	26050	26050	26050	26050	5
576	20231124	094100	68073800	26100	26100	26100	26100	1
577	20231124	094000	68047700	26100	26100	26100	26100	1
578	20231124	093900	68021600	26100	26100	26100	26100	18
579	20231124	093800	67551800	26100	26100	26100	26100	10
580	20231124	093700	67290800	26100	26050	26100	26050	150
581	20231124	093600	63378650	26050	26050	26050	26050	57
582	20231124	093500	61893800	26100	26100	26100	26100	38
583	20231124	093400	60902000	26100	26100	26100	26050	62
584	20231124	093300	59286400	26100	26050	26100	26050	67
585	20231124	093200	57541000	26050	26050	26050	26050	30
586	20231124	093100	56759500	26100	26050	26150	26050	109
587	20231124	093000	53913950	25950	25950	26100	25950	133
588	20231124	092900	50454650	25850	25900	25900	25850	71
589	20231124	092800	48619250	25900	25900	25900	25900	1
590	20231124	092700	48593350	25800	25850	25850	25800	50
591	20231124	092600	47300950	25800	25900	25900	25800	117
592	20231124	092500	44276900	25900	25950	26000	25900	85
593	20231124	092400	42074650	25900	25900	25900	25900	9
594	20231124	092300	41841550	25900	25850	25900	25850	73
595	20231124	092200	39951500	25850	25850	25850	25800	497
596	20231124	092100	27107550	25850	25850	25850	25850	288
597	20231124	092000	19662750	25850	25850	25850	25850	6
598	20231124	091900	19507650	25900	25900	25900	25900	1
599	20231124	091800	19481750	25900	25850	25900	25850	150
600	20231124	091700	15599150	25800	25850	25850	25800	23
601	20231124	091600	15005600	25850	25850	25850	25850	2
602	20231124	091500	14953900	25850	25900	25900	25850	19
603	20231124	091400	14462650	25900	25900	25900	25900	1
604	20231124	091300	14436750	25900	25850	25900	25850	5
605	20231124	091200	14307350	25850	25800	25850	25800	68
606	20231124	091100	12552900	25800	25800	25800	25800	49
607	20231124	091000	11288700	25900	25850	25900	25850	6
608	20231124	090900	11133450	25850	25850	25850	25850	11
609	20231124	090800	10849100	25850	25800	25850	25800	7
610	20231124	090700	10668400	25800	25900	25900	25800	106
611	20231124	090600	7932500	25900	25900	25900	25800	244
612	20231124	090500	1631700	25900	25900	25900	25900	2
613	20231124	090400	1579900	25900	25900	25900	25900	0
614	20231124	090300	1579900	25900	25900	25900	25900	9
615	20231124	090200	1346800	25900	25900	25900	25900	0
616	20231124	090100	1346800	25900	25900	25900	25900	1
617	20231124	090000	1320900	25900	25900	25900	25900	51