KissMeData/041510/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	192300	7032671200	92200	92200	92200	92200	2669
3	20231124	192200	7032671200	92200	92200	92200	92200	0
4	20231124	192100	7032671200	92200	92200	92200	92200	0
5	20231124	192000	7032671200	92200	92200	92200	92200	0
6	20231124	191900	7032671200	92200	92200	92200	92200	0
7	20231124	191800	7032671200	92200	92200	92200	92200	0
8	20231124	191700	7032671200	92200	92200	92200	92200	0
9	20231124	191600	7032671200	92200	92200	92200	92200	0
10	20231124	191500	7032671200	92200	92200	92200	92200	0
11	20231124	191400	7032671200	92200	92200	92200	92200	0
12	20231124	191300	7032671200	92200	92200	92200	92200	0
13	20231124	191200	7032671200	92200	92200	92200	92200	0
14	20231124	191100	7032671200	92200	92200	92200	92200	0
15	20231124	191000	7032671200	92200	92200	92200	92200	0
16	20231124	190900	7032671200	92200	92200	92200	92200	0
17	20231124	190800	7032671200	92200	92200	92200	92200	0
18	20231124	190700	7032671200	92200	92200	92200	92200	0
19	20231124	190600	7032671200	92200	92200	92200	92200	0
20	20231124	190500	7032671200	92200	92200	92200	92200	0
21	20231124	190400	7032671200	92200	92200	92200	92200	0
22	20231124	190300	7032671200	92200	92200	92200	92200	0
23	20231124	190200	7032671200	92200	92200	92200	92200	0
24	20231124	190100	7032671200	92200	92200	92200	92200	0
25	20231124	190000	7032671200	92200	92200	92200	92200	0
26	20231124	185900	7032671200	92200	92200	92200	92200	0
27	20231124	185800	7032671200	92200	92200	92200	92200	0
28	20231124	185700	7032671200	92200	92200	92200	92200	0
29	20231124	185600	7032671200	92200	92200	92200	92200	0
30	20231124	185500	7032671200	92200	92200	92200	92200	0
31	20231124	185400	7032671200	92200	92200	92200	92200	0
32	20231124	185300	7032671200	92200	92200	92200	92200	2669
33	20231124	185200	7032671200	92200	92200	92200	92200	0
34	20231124	185100	7032671200	92200	92200	92200	92200	0
35	20231124	185000	7032671200	92200	92200	92200	92200	0
36	20231124	184900	7032671200	92200	92200	92200	92200	0
37	20231124	184800	7032671200	92200	92200	92200	92200	0
38	20231124	184700	7032671200	92200	92200	92200	92200	0
39	20231124	184600	7032671200	92200	92200	92200	92200	0
40	20231124	184500	7032671200	92200	92200	92200	92200	0
41	20231124	184400	7032671200	92200	92200	92200	92200	0
42	20231124	184300	7032671200	92200	92200	92200	92200	0
43	20231124	184200	7032671200	92200	92200	92200	92200	0
44	20231124	184100	7032671200	92200	92200	92200	92200	0
45	20231124	184000	7032671200	92200	92200	92200	92200	0
46	20231124	183900	7032671200	92200	92200	92200	92200	0
47	20231124	183800	7032671200	92200	92200	92200	92200	0
48	20231124	183700	7032671200	92200	92200	92200	92200	0
49	20231124	183600	7032671200	92200	92200	92200	92200	0
50	20231124	183500	7032671200	92200	92200	92200	92200	0
51	20231124	183400	7032671200	92200	92200	92200	92200	0
52	20231124	183300	7032671200	92200	92200	92200	92200	0
53	20231124	183200	7032671200	92200	92200	92200	92200	0
54	20231124	183100	7032671200	92200	92200	92200	92200	0
55	20231124	183000	7032671200	92200	92200	92200	92200	0
56	20231124	182900	7032671200	92200	92200	92200	92200	0
57	20231124	182800	7032671200	92200	92200	92200	92200	0
58	20231124	182700	7032671200	92200	92200	92200	92200	0
59	20231124	182600	7032671200	92200	92200	92200	92200	0
60	20231124	182500	7032671200	92200	92200	92200	92200	0
61	20231124	182400	7032671200	92200	92200	92200	92200	0
62	20231124	182300	7032671200	92200	92200	92200	92200	2669
63	20231124	182200	7032671200	92200	92200	92200	92200	0
64	20231124	182100	7032671200	92200	92200	92200	92200	0
65	20231124	182000	7032671200	92200	92200	92200	92200	0
66	20231124	181900	7032671200	92200	92200	92200	92200	0
67	20231124	181800	7032671200	92200	92200	92200	92200	0
68	20231124	181700	7032671200	92200	92200	92200	92200	0
69	20231124	181600	7032671200	92200	92200	92200	92200	0
70	20231124	181500	7032671200	92200	92200	92200	92200	0
71	20231124	181400	7032671200	92200	92200	92200	92200	0
72	20231124	181300	7032671200	92200	92200	92200	92200	0
73	20231124	181200	7032671200	92200	92200	92200	92200	0
74	20231124	181100	7032671200	92200	92200	92200	92200	0
75	20231124	181000	7032671200	92200	92200	92200	92200	0
76	20231124	180900	7032671200	92200	92200	92200	92200	0
77	20231124	180800	7032671200	92200	92200	92200	92200	0
78	20231124	180700	7032671200	92200	92200	92200	92200	0
79	20231124	180600	7032671200	92200	92200	92200	92200	0
80	20231124	180500	7032671200	92200	92200	92200	92200	0
81	20231124	180400	7032671200	92200	92200	92200	92200	0
82	20231124	180300	7032671200	92200	92200	92200	92200	0
83	20231124	180200	7032671200	92200	92200	92200	92200	0
84	20231124	180100	7032671200	92200	92200	92200	92200	0
85	20231124	180000	7032671200	92200	92200	92200	92200	0
86	20231124	175900	7032671200	92200	92200	92200	92200	0
87	20231124	175800	7032671200	92200	92200	92200	92200	0
88	20231124	175700	7032671200	92200	92200	92200	92200	0
89	20231124	175600	7032671200	92200	92200	92200	92200	0
90	20231124	175500	7032671200	92200	92200	92200	92200	0
91	20231124	175400	7032671200	92200	92200	92200	92200	0
92	20231124	175300	7032671200	92200	92200	92200	92200	2669
93	20231124	175200	7032671200	92200	92200	92200	92200	0
94	20231124	175100	7032671200	92200	92200	92200	92200	0
95	20231124	175000	7032671200	92200	92200	92200	92200	0
96	20231124	174900	7032671200	92200	92200	92200	92200	0
97	20231124	174800	7032671200	92200	92200	92200	92200	0
98	20231124	174700	7032671200	92200	92200	92200	92200	0
99	20231124	174600	7032671200	92200	92200	92200	92200	0
100	20231124	174500	7032671200	92200	92200	92200	92200	0
101	20231124	174400	7032671200	92200	92200	92200	92200	0
102	20231124	174300	7032671200	92200	92200	92200	92200	0
103	20231124	174200	7032671200	92200	92200	92200	92200	0
104	20231124	174100	7032671200	92200	92200	92200	92200	0
105	20231124	174000	7032671200	92200	92200	92200	92200	0
106	20231124	173900	7032671200	92200	92200	92200	92200	0
107	20231124	173800	7032671200	92200	92200	92200	92200	0
108	20231124	173700	7032671200	92200	92200	92200	92200	0
109	20231124	173600	7032671200	92200	92200	92200	92200	0
110	20231124	173500	7032671200	92200	92200	92200	92200	0
111	20231124	173400	7032671200	92200	92200	92200	92200	0
112	20231124	173300	7032671200	92200	92200	92200	92200	0
113	20231124	173200	7032671200	92200	92200	92200	92200	0
114	20231124	173100	7032671200	92200	92200	92200	92200	0
115	20231124	173000	7032671200	92200	92200	92200	92200	0
116	20231124	172900	7032671200	92200	92200	92200	92200	0
117	20231124	172800	7032671200	92200	92200	92200	92200	0
118	20231124	172700	7032671200	92200	92200	92200	92200	0
119	20231124	172600	7032671200	92200	92200	92200	92200	0
120	20231124	172500	7032671200	92200	92200	92200	92200	0
121	20231124	172400	7032671200	92200	92200	92200	92200	0
122	20231124	172300	7032671200	92200	92200	92200	92200	2669
123	20231124	172200	7032671200	92200	92200	92200	92200	0
124	20231124	172100	7032671200	92200	92200	92200	92200	0
125	20231124	172000	7032671200	92200	92200	92200	92200	0
126	20231124	171900	7032671200	92200	92200	92200	92200	0
127	20231124	171800	7032671200	92200	92200	92200	92200	0
128	20231124	171700	7032671200	92200	92200	92200	92200	0
129	20231124	171600	7032671200	92200	92200	92200	92200	0
130	20231124	171500	7032671200	92200	92200	92200	92200	0
131	20231124	171400	7032671200	92200	92200	92200	92200	0
132	20231124	171300	7032671200	92200	92200	92200	92200	0
133	20231124	171200	7032671200	92200	92200	92200	92200	0
134	20231124	171100	7032671200	92200	92200	92200	92200	0
135	20231124	171000	7032671200	92200	92200	92200	92200	0
136	20231124	170900	7032671200	92200	92200	92200	92200	0
137	20231124	170800	7032671200	92200	92200	92200	92200	0
138	20231124	170700	7032671200	92200	92200	92200	92200	0
139	20231124	170600	7032671200	92200	92200	92200	92200	0
140	20231124	170500	7032671200	92200	92200	92200	92200	0
141	20231124	170400	7032671200	92200	92200	92200	92200	0
142	20231124	170300	7032671200	92200	92200	92200	92200	0
143	20231124	170200	7032671200	92200	92200	92200	92200	0
144	20231124	170100	7032671200	92200	92200	92200	92200	0
145	20231124	170000	7032671200	92200	92200	92200	92200	0
146	20231124	165900	7032671200	92200	92200	92200	92200	0
147	20231124	165800	7032671200	92200	92200	92200	92200	0
148	20231124	165700	7032671200	92200	92200	92200	92200	0
149	20231124	165600	7032671200	92200	92200	92200	92200	0
150	20231124	165500	7032671200	92200	92200	92200	92200	0
151	20231124	165400	7032671200	92200	92200	92200	92200	0
152	20231124	165300	7032671200	92200	92200	92200	92200	2669
153	20231124	165200	7032671200	92200	92200	92200	92200	0
154	20231124	165100	7032671200	92200	92200	92200	92200	0
155	20231124	165000	7032671200	92200	92200	92200	92200	0
156	20231124	164900	7032671200	92200	92200	92200	92200	0
157	20231124	164800	7032671200	92200	92200	92200	92200	0
158	20231124	164700	7032671200	92200	92200	92200	92200	0
159	20231124	164600	7032671200	92200	92200	92200	92200	0
160	20231124	164500	7032671200	92200	92200	92200	92200	0
161	20231124	164400	7032671200	92200	92200	92200	92200	0
162	20231124	164300	7032671200	92200	92200	92200	92200	0
163	20231124	164200	7032671200	92200	92200	92200	92200	0
164	20231124	164100	7032671200	92200	92200	92200	92200	0
165	20231124	164000	7032671200	92200	92200	92200	92200	0
166	20231124	163900	7032671200	92200	92200	92200	92200	0
167	20231124	163800	7032671200	92200	92200	92200	92200	0
168	20231124	163700	7032671200	92200	92200	92200	92200	0
169	20231124	163600	7032671200	92200	92200	92200	92200	0
170	20231124	163500	7032671200	92200	92200	92200	92200	0
171	20231124	163400	7032671200	92200	92200	92200	92200	0
172	20231124	163300	7032671200	92200	92200	92200	92200	0
173	20231124	163200	7032671200	92200	92200	92200	92200	0
174	20231124	163100	7032671200	92200	92200	92200	92200	0
175	20231124	163000	7032671200	92200	92200	92200	92200	0
176	20231124	162900	7032671200	92200	92200	92200	92200	0
177	20231124	162800	7032671200	92200	92200	92200	92200	0
178	20231124	162700	7032671200	92200	92200	92200	92200	0
179	20231124	162600	7032671200	92200	92200	92200	92200	0
180	20231124	162500	7032671200	92200	92200	92200	92200	0
181	20231124	162400	7032671200	92200	92200	92200	92200	0
182	20231124	162300	7032671200	92200	92200	92200	92200	2669
183	20231124	162200	7032671200	92200	92200	92200	92200	0
184	20231124	162100	7032671200	92200	92200	92200	92200	0
185	20231124	162000	7032671200	92200	92200	92200	92200	0
186	20231124	161900	7032671200	92200	92200	92200	92200	0
187	20231124	161800	7032671200	92200	92200	92200	92200	0
188	20231124	161700	7032671200	92200	92200	92200	92200	0
189	20231124	161600	7032671200	92200	92200	92200	92200	0
190	20231124	161500	7032671200	92200	92200	92200	92200	0
191	20231124	161400	7032671200	92200	92200	92200	92200	0
192	20231124	161300	7032671200	92200	92200	92200	92200	0
193	20231124	161200	7032671200	92200	92200	92200	92200	0
194	20231124	161100	7032671200	92200	92200	92200	92200	0
195	20231124	161000	7032671200	92200	92200	92200	92200	0
196	20231124	160900	7032671200	92200	92200	92200	92200	0
197	20231124	160800	7032671200	92200	92200	92200	92200	0
198	20231124	160700	7032671200	92200	92200	92200	92200	0
199	20231124	160600	7032671200	92200	92200	92200	92200	0
200	20231124	160500	7032671200	92200	92200	92200	92200	0
201	20231124	160400	7032671200	92200	92200	92200	92200	0
202	20231124	160300	7032671200	92200	92200	92200	92200	0
203	20231124	160200	7032671200	92200	92200	92200	92200	0
204	20231124	160100	7032671200	92200	92200	92200	92200	0
205	20231124	160000	7032671200	92200	92200	92200	92200	0
206	20231124	155900	7032671200	92200	92200	92200	92200	0
207	20231124	155800	7032671200	92200	92200	92200	92200	0
208	20231124	155700	7032671200	92200	92200	92200	92200	0
209	20231124	155600	7032671200	92200	92200	92200	92200	0
210	20231124	155500	7032671200	92200	92200	92200	92200	0
211	20231124	155400	7032671200	92200	92200	92200	92200	0
212	20231124	155300	7032671200	92200	92200	92200	92200	2669
213	20231124	155200	7032671200	92200	92200	92200	92200	0
214	20231124	155100	7032671200	92200	92200	92200	92200	0
215	20231124	155000	7032671200	92200	92200	92200	92200	0
216	20231124	154900	7032671200	92200	92200	92200	92200	0
217	20231124	154800	7032671200	92200	92200	92200	92200	0
218	20231124	154700	7032671200	92200	92200	92200	92200	0
219	20231124	154600	7032671200	92200	92200	92200	92200	0
220	20231124	154500	7032671200	92200	92200	92200	92200	0
221	20231124	154400	7032671200	92200	92200	92200	92200	0
222	20231124	154300	7032671200	92200	92200	92200	92200	0
223	20231124	154200	7032671200	92200	92200	92200	92200	0
224	20231124	154100	7032671200	92200	92200	92200	92200	0
225	20231124	154000	7032671200	92200	92200	92200	92200	0
226	20231124	153900	7032671200	92200	92200	92200	92200	0
227	20231124	153800	7032671200	92200	92200	92200	92200	0
228	20231124	153700	7032671200	92200	92200	92200	92200	0
229	20231124	153600	7032671200	92200	92200	92200	92200	0
230	20231124	153500	7032671200	92200	92200	92200	92200	0
231	20231124	153400	7032671200	92200	92200	92200	92200	0
232	20231124	153300	7032671200	92200	92200	92200	92200	0
233	20231124	153200	7032671200	92200	92200	92200	92200	0
234	20231124	153100	7032671200	92200	92200	92200	92200	0
235	20231124	153000	7032671200	92200	92200	92200	92200	2669
236	20231124	152900	6786589400	92400	92400	92400	92400	0
237	20231124	152800	6786589400	92400	92400	92400	92400	0
238	20231124	152700	6786589400	92400	92400	92400	92400	0
239	20231124	152600	6786589400	92400	92400	92400	92400	0
240	20231124	152500	6786589400	92400	92400	92400	92400	0
241	20231124	152400	6786589400	92400	92400	92400	92400	0
242	20231124	152300	6786589400	92400	92400	92400	92400	0
243	20231124	152200	6786589400	92400	92400	92400	92400	0
244	20231124	152100	6786589400	92400	92400	92400	92400	0
245	20231124	152000	6786589400	92400	92400	92400	92400	0
246	20231124	151900	6786589400	92400	92400	92400	92300	354
247	20231124	151800	6753885900	92300	92400	92400	92300	427
248	20231124	151700	6714470700	92400	92400	92500	92300	292
249	20231124	151600	6687475200	92400	92400	92400	92300	700
250	20231124	151500	6622803200	92400	92300	92400	92300	317
251	20231124	151400	6593538700	92300	92300	92300	92300	130
252	20231124	151300	6581539700	92300	92200	92300	92200	643
253	20231124	151200	6522192400	92300	92400	92400	92200	317
254	20231124	151100	6492932000	92300	92300	92300	92200	152
255	20231124	151000	6478904100	92300	92300	92300	92200	103
256	20231124	150900	6469405200	92300	92300	92400	92300	48
257	20231124	150800	6464973300	92300	92400	92400	92200	584
258	20231124	150700	6411066300	92400	92400	92400	92300	40
259	20231124	150600	6407370900	92400	92300	92400	92300	272
260	20231124	150500	6382241100	92300	92300	92400	92300	68
261	20231124	150400	6375963300	92300	92500	92500	92200	1626
262	20231124	150300	6225833800	92500	92500	92500	92500	6
263	20231124	150200	6225278800	92500	92500	92500	92500	10
264	20231124	150100	6224353800	92400	92400	92400	92400	44
265	20231124	150000	6220288200	92400	92500	92500	92400	135
266	20231124	145900	6207813400	92500	92400	92500	92400	1632
267	20231124	145800	6056870800	92300	92400	92400	92300	35
268	20231124	145700	6053637000	92300	92300	92400	92300	39
269	20231124	145600	6050033700	92300	92400	92400	92300	18
270	20231124	145500	6048370700	92300	92300	92400	92200	71
271	20231124	145400	6041817400	92300	92400	92400	92300	165
272	20231124	145300	6026585100	92200	92300	92400	92200	122
273	20231124	145200	6015324200	92300	92200	92300	92200	43
274	20231124	145100	6011356700	92300	92300	92300	92200	45
275	20231124	145000	6007203400	92300	92300	92300	92200	206
276	20231124	144900	5988194800	92300	92300	92400	92200	18
277	20231124	144800	5986533000	92200	92400	92500	92200	188
278	20231124	144700	5969197000	92500	92400	92600	92200	769
279	20231124	144600	5898219900	92400	92400	92500	92300	118
280	20231124	144500	5887316700	92400	92400	92400	92300	17
281	20231124	144400	5885746100	92400	92400	92400	92300	44
282	20231124	144300	5881682300	92400	92400	92400	92300	65
283	20231124	144200	5875676500	92400	92400	92400	92300	33
284	20231124	144100	5872627500	92400	92400	92500	92300	563
285	20231124	144000	5820605500	92400	92500	92600	92400	54
286	20231124	143900	5815607700	92600	92600	92600	92500	27
287	20231124	143800	5813108900	92500	92600	92600	92500	12
288	20231124	143700	5811997900	92600	92500	92600	92400	34
289	20231124	143600	5808851600	92600	92500	92700	92500	60
290	20231124	143500	5803296100	92700	92600	92700	92500	23
291	20231124	143400	5801166600	92600	92500	92700	92500	10
292	20231124	143300	5800240800	92500	92500	92700	92400	173
293	20231124	143200	5784237100	92600	92500	92600	92500	11
294	20231124	143100	5783218800	92400	92700	92700	92400	16
295	20231124	143000	5781738400	92500	92500	92500	92500	29
296	20231124	142900	5779055900	92500	92500	92500	92500	33
297	20231124	142800	5776003400	92400	92500	92500	92400	44
298	20231124	142700	5771935600	92500	92600	92700	92500	28
299	20231124	142600	5769344800	92500	92600	92600	92500	131
300	20231124	142500	5757224500	92600	92600	92600	92600	98
301	20231124	142400	5748149700	92600	92600	92600	92500	75
302	20231124	142300	5741204800	92600	92500	92600	92500	17
303	20231124	142200	5739632200	92500	92500	92500	92400	109
304	20231124	142100	5729549900	92500	92500	92500	92500	7
305	20231124	142000	5728902400	92500	92600	92600	92500	697
306	20231124	141900	5664398000	92600	92600	92600	92500	83
307	20231124	141800	5656715200	92600	92600	92600	92600	12
308	20231124	141700	5655604000	92600	92500	92600	92500	27
309	20231124	141600	5653104800	92600	92600	92600	92600	7
310	20231124	141500	5652456600	92600	92600	92600	92500	100
311	20231124	141400	5643203500	92600	92600	92600	92500	8
312	20231124	141300	5642462800	92600	92600	92600	92600	3
313	20231124	141200	5642185000	92600	92600	92700	92600	33
314	20231124	141100	5639127100	92600	92600	92600	92600	13
315	20231124	141000	5637923300	92500	92700	92700	92500	9
316	20231124	140900	5637089700	92600	92700	92700	92600	317
317	20231124	140800	5607730000	92700	92600	92700	92600	35
318	20231124	140700	5604488200	92600	92600	92600	92600	13
319	20231124	140600	5603284400	92600	92500	92600	92500	6
320	20231124	140500	5602728900	92600	92600	92600	92600	34
321	20231124	140400	5599580500	92600	92600	92600	92600	19
322	20231124	140300	5597821100	92500	92600	92600	92500	74
323	20231124	140200	5590975500	92600	92500	92600	92500	14
324	20231124	140100	5589680100	92600	92600	92600	92400	52
325	20231124	140000	5584868400	92600	92500	92600	92500	68
326	20231124	135900	5578572500	92500	92500	92500	92500	6
327	20231124	135800	5578017500	92500	92400	92500	92400	53
328	20231124	135700	5573116400	92500	92500	92500	92500	26
329	20231124	135600	5570711400	92500	92500	92500	92500	50
330	20231124	135500	5566086400	92500	92500	92600	92500	21
331	20231124	135400	5564142600	92600	92500	92600	92500	62
332	20231124	135300	5558407400	92600	92500	92600	92500	9
333	20231124	135200	5557574700	92500	92400	92500	92400	138
334	20231124	135100	5544821700	92400	92400	92500	92300	727
335	20231124	135000	5477648600	92500	92500	92600	92400	43
336	20231124	134900	5473672700	92500	92500	92500	92500	52
337	20231124	134800	5468862700	92400	92500	92500	92400	65
338	20231124	134700	5462850700	92400	92400	92500	92400	68
339	20231124	134600	5456564300	92500	92500	92600	92400	42
340	20231124	134500	5452678500	92400	92500	92700	92400	170
341	20231124	134400	5436957100	92500	92600	92700	92500	252
342	20231124	134300	5413628900	92600	92600	92600	92500	6
343	20231124	134200	5413073400	92600	92700	92700	92500	52
344	20231124	134100	5408261100	92700	92500	92800	92500	326
345	20231124	134000	5378044000	92600	92500	92600	92500	92
346	20231124	133900	5369531400	92500	92400	92500	92400	21
347	20231124	133800	5367589900	92500	92500	92500	92400	88
348	20231124	133700	5359450400	92500	92500	92700	92400	313
349	20231124	133600	5330454400	92500	92500	92500	92400	25
350	20231124	133500	5328142900	92400	92500	92500	92400	31
351	20231124	133400	5325277800	92500	92400	92500	92400	46
352	20231124	133300	5321026800	92500	92500	92500	92400	277
353	20231124	133200	5295424300	92500	92400	92500	92400	19
354	20231124	133100	5293667600	92500	92400	92500	92400	45
355	20231124	133000	5289509300	92400	92400	92400	92400	121
356	20231124	132900	5278328900	92400	92400	92400	92400	23
357	20231124	132800	5276203700	92400	92500	92600	92400	723
358	20231124	132700	5209397300	92500	92500	92500	92500	18
359	20231124	132600	5207732300	92500	92500	92600	92500	36
360	20231124	132500	5204401600	92500	92400	92500	92400	8
361	20231124	132400	5203662100	92500	92500	92500	92500	536
362	20231124	132300	5154082100	92400	92400	92500	92400	141
363	20231124	132200	5141048100	92400	92500	92500	92400	33
364	20231124	132100	5137998700	92500	92600	92600	92500	364
365	20231124	132000	5104328600	92600	92500	92600	92500	52
366	20231124	131900	5099517700	92600	92700	92700	92600	55
367	20231124	131800	5094422300	92600	92700	92700	92600	496
368	20231124	131700	5048492600	92700	92700	92700	92700	11
369	20231124	131600	5047472900	92700	92700	92700	92600	57
370	20231124	131500	5042192100	92700	92700	92700	92700	1
371	20231124	131400	5042099400	92700	92700	92700	92700	9
372	20231124	131300	5041265100	92700	92700	92700	92700	3
373	20231124	131200	5040987000	92700	92700	92800	92700	33
374	20231124	131100	5037926300	92700	92600	92700	92600	23
375	20231124	131000	5035796300	92600	92700	92700	92600	81
376	20231124	130900	5028288800	92800	92700	92800	92700	116
377	20231124	130800	5017534100	92700	92700	92700	92700	10
378	20231124	130700	5016607100	92600	92700	92700	92600	57
379	20231124	130600	5011328600	92700	92800	92800	92700	111
380	20231124	130500	5001038000	92800	92800	92800	92700	91
381	20231124	130400	4992601600	92800	92700	92800	92700	3
382	20231124	130300	4992323300	92700	92700	92800	92700	9
383	20231124	130200	4991488900	92700	92700	92700	92700	55
384	20231124	130100	4986390400	92700	92700	92700	92700	6
385	20231124	130000	4985834200	92600	92800	92800	92600	70
386	20231124	125900	4979351700	92800	92700	92800	92700	10
387	20231124	125800	4978424300	92800	92600	92800	92600	29
388	20231124	125700	4975734500	92500	92500	92500	92500	0
389	20231124	125600	4975734500	92500	92800	92800	92500	56
390	20231124	125500	4970545200	92500	92700	92800	92500	1563
391	20231124	125400	4825839300	92800	92700	92800	92700	2
392	20231124	125300	4825653800	92700	92800	92800	92700	37
393	20231124	125200	4822223700	92700	92700	92800	92700	45
394	20231124	125100	4818052100	92700	92800	92800	92700	26
395	20231124	125000	4815639600	92800	92700	92800	92700	55
396	20231124	124900	4810541000	92600	92700	92700	92600	32
397	20231124	124800	4807576500	92800	92700	92800	92700	28
398	20231124	124700	4804979100	92700	92800	92800	92700	26
399	20231124	124600	4802568600	92600	92600	92600	92600	0
400	20231124	124500	4802568600	92600	92700	92700	92600	111
401	20231124	124400	4792281400	92700	92600	92700	92600	111
402	20231124	124300	4782000100	92700	92700	92700	92600	398
403	20231124	124200	4745115500	92800	92800	92800	92800	156
404	20231124	124100	4730638700	92800	92800	92800	92800	36
405	20231124	124000	4727297900	92700	92800	92800	92700	62
406	20231124	123900	4721549000	92700	92900	92900	92700	445
407	20231124	123800	4680256400	92900	92900	92900	92800	71
408	20231124	123700	4673665600	92900	92900	92900	92900	32
409	20231124	123600	4670692800	92900	92900	92900	92800	68
410	20231124	123500	4664375900	92900	92900	92900	92900	12
411	20231124	123400	4663261100	92900	92900	92900	92900	31
412	20231124	123300	4660381200	92900	92900	92900	92900	3
413	20231124	123200	4660102500	92900	92900	92900	92900	6
414	20231124	123100	4659545100	92900	92900	92900	92900	2
415	20231124	123000	4659359300	92900	92900	92900	92900	101
416	20231124	122900	4649976400	92900	92900	92900	92900	8
417	20231124	122800	4649233200	92900	92900	92900	92800	3
418	20231124	122700	4648954600	92900	92900	92900	92800	70
419	20231124	122600	4642453600	92900	92900	92900	92900	3
420	20231124	122500	4642174900	92900	93000	93000	92900	15
421	20231124	122400	4640780500	93000	93000	93000	93000	1
422	20231124	122300	4640687500	93000	92900	93000	92900	43
423	20231124	122200	4636689800	92900	92900	92900	92900	192
424	20231124	122100	4618853000	93000	93000	93000	93000	10
425	20231124	122000	4617923000	93000	93000	93100	92900	86
426	20231124	121900	4609929800	93000	93000	93000	93000	19
427	20231124	121800	4608162800	93000	93000	93000	92900	3
428	20231124	121700	4607883900	93000	93000	93000	92900	5
429	20231124	121600	4607419000	93000	92900	93100	92800	91
430	20231124	121500	4598964000	92900	92900	92900	92900	4
431	20231124	121400	4598592400	92900	93000	93000	92900	706
432	20231124	121300	4532946700	93100	93200	93200	93100	44
433	20231124	121200	4528847300	93000	93100	93200	93000	24
434	20231124	121100	4526612400	93200	93200	93200	93200	1
435	20231124	121000	4526519200	93200	93100	93200	93100	6
436	20231124	120900	4525960400	93100	93100	93200	93100	33
437	20231124	120800	4522887800	93100	93100	93100	93100	7
438	20231124	120700	4522236100	93100	93100	93200	93100	106
439	20231124	120600	4512367300	93100	93100	93100	93000	146
440	20231124	120500	4498777200	93100	93100	93100	93000	646
441	20231124	120400	4438638500	93200	93200	93200	93200	0
442	20231124	120300	4438638500	93200	93200	93200	93200	2
443	20231124	120200	4438452100	93200	93300	93300	93200	84
444	20231124	120100	4430619600	93300	93100	93300	93100	295
445	20231124	120000	4403137800	93100	93100	93100	93100	1
446	20231124	115900	4403044700	93100	93000	93100	93000	88
447	20231124	115800	4394859200	93000	93000	93000	93000	37
448	20231124	115700	4391418200	93000	93000	93000	93000	15
449	20231124	115600	4390023200	93000	93000	93000	93000	72
450	20231124	115500	4383327200	93100	93000	93100	93000	78
451	20231124	115400	4376070500	93100	93100	93100	93000	13
452	20231124	115300	4374860300	93100	93000	93100	93000	104
453	20231124	115200	4365187200	93000	93000	93000	93000	158
454	20231124	115100	4350493200	92900	92800	92900	92800	646
455	20231124	115000	4290528300	92800	92800	92800	92800	1
456	20231124	114900	4290435500	92700	92800	92800	92700	21
457	20231124	114800	4288488200	92800	92600	92800	92600	23
458	20231124	114700	4286354000	92700	92600	92700	92600	168
459	20231124	114600	4270797000	92700	92600	92700	92600	4
460	20231124	114500	4270426500	92600	92700	92800	92600	35
461	20231124	114400	4267181900	92700	92800	92800	92700	144
462	20231124	114300	4253832700	92800	92800	92800	92800	21
463	20231124	114200	4251883900	92800	92800	92800	92800	9
464	20231124	114100	4251048700	92800	92800	92800	92800	38
465	20231124	114000	4247522300	92800	92800	92800	92800	5
466	20231124	113900	4247058300	92800	92800	92800	92800	123
467	20231124	113800	4235643900	92700	92800	92800	92700	57
468	20231124	113700	4230355700	92800	92800	92800	92800	2
469	20231124	113600	4230170100	92800	92800	92800	92800	1
470	20231124	113500	4230077300	92800	92700	92800	92700	25
471	20231124	113400	4227759700	92700	92800	92800	92700	112
472	20231124	113300	4217375100	92800	92800	92800	92800	73
473	20231124	113200	4210600700	92800	92700	92800	92700	21
474	20231124	113100	4208653300	92800	92800	92800	92800	29
475	20231124	113000	4205962100	92800	92600	92800	92600	34
476	20231124	112900	4202813100	92700	92700	92700	92700	7
477	20231124	112800	4202164200	92700	92700	92700	92600	88
478	20231124	112700	4194007600	92700	92700	92700	92700	42
479	20231124	112600	4190114200	92700	92700	92700	92600	20
480	20231124	112500	4188260900	92700	92700	92800	92700	42
481	20231124	112400	4184367300	92700	92800	92800	92700	56
482	20231124	112300	4179173100	92800	92700	92800	92700	14
483	20231124	112200	4177875200	92700	92800	92800	92700	12
484	20231124	112100	4176762700	92800	92700	92800	92700	26
485	20231124	112000	4174351100	92800	92700	92800	92700	93
486	20231124	111900	4165726700	92800	92700	92800	92700	58
487	20231124	111800	4160349900	92800	92800	92800	92800	0
488	20231124	111700	4160349900	92800	92800	92800	92800	79
489	20231124	111600	4153018700	92700	92700	92800	92700	131
490	20231124	111500	4140874900	92700	92700	92700	92700	10
491	20231124	111400	4139947900	92700	92700	92700	92600	10
492	20231124	111300	4139021300	92700	92700	92800	92600	110
493	20231124	111200	4128819300	92700	92700	92700	92700	93
494	20231124	111100	4120198200	92700	92800	92800	92700	127
495	20231124	111000	4108422900	92800	92800	92800	92800	38
496	20231124	110900	4104896500	92800	92800	92800	92800	47
497	20231124	110800	4100534900	92700	92700	92700	92700	23
498	20231124	110700	4098402800	92700	92800	92800	92700	107
499	20231124	110600	4088482400	92800	92700	92800	92700	57
500	20231124	110500	4083197300	92700	92700	92900	92700	248
501	20231124	110400	4060183600	92800	92700	92800	92700	13
502	20231124	110300	4058978300	92700	92700	92800	92700	272
503	20231124	110200	4033763500	92600	92600	92700	92600	50
504	20231124	110100	4029133100	92500	92500	92500	92400	172
505	20231124	110000	4013223300	92500	92400	92500	92300	381
506	20231124	105900	3978039400	92500	92300	92500	92300	548
507	20231124	105800	3927376700	92400	92300	92400	92300	78
508	20231124	105700	3920170800	92300	92300	92400	92200	1323
509	20231124	105600	3798050600	92200	92200	92300	92200	225
510	20231124	105500	3777285900	92300	92100	92300	92100	118
511	20231124	105400	3766404900	92100	92100	92300	92100	727
512	20231124	105300	3699404600	92100	92200	92200	92000	2349
513	20231124	105200	3483157600	92200	92300	92300	92100	523
514	20231124	105100	3434925400	92300	92300	92300	92000	1479
515	20231124	105000	3298704000	92200	92300	92300	92100	1112
516	20231124	104900	3196164700	92400	92400	92500	92300	1687
517	20231124	104800	3040327300	92500	92600	92600	92400	1042
518	20231124	104700	2943933300	92600	92600	92700	92600	225
519	20231124	104600	2923098000	92600	92500	92600	92500	93
520	20231124	104500	2914489400	92500	92600	92800	92500	678
521	20231124	104400	2851729600	92700	92600	92700	92600	31
522	20231124	104300	2848858700	92700	92600	92700	92600	208
523	20231124	104200	2829585000	92600	92900	92900	92500	2142
524	20231124	104100	2631216500	92900	92800	92900	92800	49
525	20231124	104000	2626666300	92900	92800	92900	92700	195
526	20231124	103900	2608581600	92800	92800	92800	92700	474
527	20231124	103800	2564623500	92800	92800	93000	92800	151
528	20231124	103700	2550605500	92900	92800	92900	92800	47
529	20231124	103600	2546242900	92900	92900	93000	92700	471
530	20231124	103500	2502543400	92800	92900	92900	92800	29
531	20231124	103400	2499850900	92900	92900	92900	92800	147
532	20231124	103300	2486199000	92900	92900	93100	92700	486
533	20231124	103200	2441092500	93000	92900	93000	92800	59
534	20231124	103100	2435613600	92900	92900	93200	92800	75
535	20231124	103000	2428638600	92900	92900	93100	92700	829
536	20231124	102900	2351752000	92900	92900	93000	92900	11
537	20231124	102800	2350730000	93000	92900	93100	92800	213
538	20231124	102700	2330947900	93200	93100	93200	92800	624
539	20231124	102600	2272914900	93100	93100	93200	93100	26
540	20231124	102500	2270493100	93100	93200	93200	93100	31
541	20231124	102400	2267605700	93200	93300	93300	93000	1112
542	20231124	102300	2164079300	93300	93300	93400	93300	21
543	20231124	102200	2162119600	93400	93300	93400	93300	34
544	20231124	102100	2158946200	93500	93500	93500	93100	503
545	20231124	102000	2112021000	93600	93400	93600	93300	397
546	20231124	101900	2074961600	93400	93400	93500	93400	21
547	20231124	101800	2072999400	93600	93400	93600	93400	420
548	20231124	101700	2033729700	93400	93400	93500	93400	125
549	20231124	101600	2022050700	93400	93500	93500	93400	22
550	20231124	101500	2019994900	93400	93300	93400	93300	45
551	20231124	101400	2015793100	93300	93400	93500	93300	54
552	20231124	101300	2010749300	93400	93400	93400	93300	55
553	20231124	101200	2005614700	93300	93200	93400	93200	67
554	20231124	101100	1999363100	93300	93200	93300	93200	71
555	20231124	101000	1992740100	93200	93300	93400	93200	346
556	20231124	100900	1960459100	93300	93300	93300	93300	17
557	20231124	100800	1958873000	93400	93300	93400	93300	26
558	20231124	100700	1956446900	93400	93500	93500	93300	39
559	20231124	100600	1952806100	93600	93600	93600	93400	134
560	20231124	100500	1940276300	93700	93400	93800	93400	738
561	20231124	100400	1871267900	93500	93400	93500	93300	126
562	20231124	100300	1859500300	93400	93400	93500	93300	68
563	20231124	100200	1853146800	93400	93300	93600	93300	692
564	20231124	100100	1788554200	93300	93300	93400	93300	31
565	20231124	100000	1785659700	93300	93400	93500	93300	370
566	20231124	095900	1751109400	93500	93500	93500	93400	70
567	20231124	095800	1744566400	93400	93500	93500	93400	13
568	20231124	095700	1743351200	93500	93600	93600	93400	190
569	20231124	095600	1725587700	93500	93500	93600	93500	232
570	20231124	095500	1703891100	93500	93500	93500	93500	10
571	20231124	095400	1702956100	93500	93400	93500	93400	35
572	20231124	095300	1699684400	93400	93400	93400	93400	201
573	20231124	095200	1680911000	93400	93300	93400	93300	88
574	20231124	095100	1672698300	93300	93200	93400	93200	72
575	20231124	095000	1665981100	93300	93300	93300	93300	133
576	20231124	094900	1653572200	93300	93200	93300	93200	85
577	20231124	094800	1645647000	93200	93000	93200	93000	288
578	20231124	094700	1618845700	92900	93000	93000	92900	40
579	20231124	094600	1615129600	93000	93000	93000	93000	306
580	20231124	094500	1586671600	93000	92900	93000	92800	411
581	20231124	094400	1548472300	93000	93000	93000	92900	45
582	20231124	094300	1544291400	93000	92900	93000	92900	24
583	20231124	094200	1542061300	92800	92900	92900	92800	38
584	20231124	094100	1538532300	92900	92900	92900	92900	0
585	20231124	094000	1538532300	92900	92800	92900	92800	97
586	20231124	093900	1529530600	93000	92900	93000	92900	48
587	20231124	093800	1525069400	92900	92900	92900	92800	77
588	20231124	093700	1517916800	92900	92900	92900	92800	6
589	20231124	093600	1517359500	92900	92900	93000	92900	4
590	20231124	093500	1516987800	93000	92900	93000	92900	84
591	20231124	093400	1509182000	92900	93000	93000	92900	42
592	20231124	093300	1505278800	93000	93000	93000	93000	32
593	20231124	093200	1502302800	92900	92800	93000	92800	24
594	20231124	093100	1500073000	93000	92900	93000	92800	138
595	20231124	093000	1487249300	92700	92500	92700	92500	96
596	20231124	092900	1478365100	92500	92500	92500	92400	679
597	20231124	092800	1415558600	92500	92900	92900	92500	355
598	20231124	092700	1382686300	92600	92600	92600	92600	96
599	20231124	092600	1373796700	92900	92800	92900	92600	809
600	20231124	092500	1298865100	92800	92600	92800	92600	145
601	20231124	092400	1285427400	92600	92600	92600	92500	158
602	20231124	092300	1270796900	92600	92500	92600	92500	9
603	20231124	092200	1269963800	92500	92500	92500	92400	285
604	20231124	092100	1243604100	92500	92500	92500	92500	264
605	20231124	092000	1219184100	92500	92700	92700	92400	2198
606	20231124	091900	1015769900	92700	92800	92800	92700	1336
607	20231124	091800	891890100	92800	92700	92800	92600	676
608	20231124	091700	829221400	92700	92900	92900	92700	1601
609	20231124	091600	680741500	92900	92900	92900	92800	221
610	20231124	091500	660228400	92900	92900	92900	92900	66
611	20231124	091400	654097000	92900	92800	93100	92800	665
612	20231124	091300	592356000	92800	92700	92800	92600	746
613	20231124	091200	523213900	92700	92800	92900	92700	705
614	20231124	091100	457790100	92800	93000	93000	92800	491
615	20231124	091000	412171100	93000	92900	93000	92900	42
616	20231124	090900	408268800	92900	93000	93100	92900	263
617	20231124	090800	383822200	93100	92900	93100	92900	220
618	20231124	090700	363363000	93000	93000	93100	93000	335
619	20231124	090600	332207000	93000	93200	93200	93000	200
620	20231124	090500	313585400	93200	93100	93300	93000	207
621	20231124	090400	294284400	93100	93000	93100	93000	23
622	20231124	090300	292144200	93000	93100	93100	92800	741
623	20231124	090200	223274300	93100	93200	93300	93000	783
624	20231124	090100	150299300	93200	93100	93300	93000	668
625	20231124	090000	88114000	93200	93800	93800	93200	931