KissMeData/055490/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	193500	586315200	29550	29550	29550	29550	351
3	20231124	193400	586315200	29550	29550	29550	29550	0
4	20231124	193300	586315200	29550	29550	29550	29550	0
5	20231124	193200	586315200	29550	29550	29550	29550	0
6	20231124	193100	586315200	29550	29550	29550	29550	0
7	20231124	193000	586315200	29550	29550	29550	29550	0
8	20231124	192900	586315200	29550	29550	29550	29550	0
9	20231124	192800	586315200	29550	29550	29550	29550	0
10	20231124	192700	586315200	29550	29550	29550	29550	0
11	20231124	192600	586315200	29550	29550	29550	29550	0
12	20231124	192500	586315200	29550	29550	29550	29550	0
13	20231124	192400	586315200	29550	29550	29550	29550	0
14	20231124	192300	586315200	29550	29550	29550	29550	0
15	20231124	192200	586315200	29550	29550	29550	29550	0
16	20231124	192100	586315200	29550	29550	29550	29550	0
17	20231124	192000	586315200	29550	29550	29550	29550	0
18	20231124	191900	586315200	29550	29550	29550	29550	0
19	20231124	191800	586315200	29550	29550	29550	29550	0
20	20231124	191700	586315200	29550	29550	29550	29550	0
21	20231124	191600	586315200	29550	29550	29550	29550	0
22	20231124	191500	586315200	29550	29550	29550	29550	0
23	20231124	191400	586315200	29550	29550	29550	29550	0
24	20231124	191300	586315200	29550	29550	29550	29550	0
25	20231124	191200	586315200	29550	29550	29550	29550	0
26	20231124	191100	586315200	29550	29550	29550	29550	0
27	20231124	191000	586315200	29550	29550	29550	29550	0
28	20231124	190900	586315200	29550	29550	29550	29550	0
29	20231124	190800	586315200	29550	29550	29550	29550	0
30	20231124	190700	586315200	29550	29550	29550	29550	0
31	20231124	190600	586315200	29550	29550	29550	29550	0
32	20231124	190500	586315200	29550	29550	29550	29550	351
33	20231124	190400	586315200	29550	29550	29550	29550	0
34	20231124	190300	586315200	29550	29550	29550	29550	0
35	20231124	190200	586315200	29550	29550	29550	29550	0
36	20231124	190100	586315200	29550	29550	29550	29550	0
37	20231124	190000	586315200	29550	29550	29550	29550	0
38	20231124	185900	586315200	29550	29550	29550	29550	0
39	20231124	185800	586315200	29550	29550	29550	29550	0
40	20231124	185700	586315200	29550	29550	29550	29550	0
41	20231124	185600	586315200	29550	29550	29550	29550	0
42	20231124	185500	586315200	29550	29550	29550	29550	0
43	20231124	185400	586315200	29550	29550	29550	29550	0
44	20231124	185300	586315200	29550	29550	29550	29550	0
45	20231124	185200	586315200	29550	29550	29550	29550	0
46	20231124	185100	586315200	29550	29550	29550	29550	0
47	20231124	185000	586315200	29550	29550	29550	29550	0
48	20231124	184900	586315200	29550	29550	29550	29550	0
49	20231124	184800	586315200	29550	29550	29550	29550	0
50	20231124	184700	586315200	29550	29550	29550	29550	0
51	20231124	184600	586315200	29550	29550	29550	29550	0
52	20231124	184500	586315200	29550	29550	29550	29550	0
53	20231124	184400	586315200	29550	29550	29550	29550	0
54	20231124	184300	586315200	29550	29550	29550	29550	0
55	20231124	184200	586315200	29550	29550	29550	29550	0
56	20231124	184100	586315200	29550	29550	29550	29550	0
57	20231124	184000	586315200	29550	29550	29550	29550	0
58	20231124	183900	586315200	29550	29550	29550	29550	0
59	20231124	183800	586315200	29550	29550	29550	29550	0
60	20231124	183700	586315200	29550	29550	29550	29550	0
61	20231124	183600	586315200	29550	29550	29550	29550	0
62	20231124	183500	586315200	29550	29550	29550	29550	351
63	20231124	183400	586315200	29550	29550	29550	29550	0
64	20231124	183300	586315200	29550	29550	29550	29550	0
65	20231124	183200	586315200	29550	29550	29550	29550	0
66	20231124	183100	586315200	29550	29550	29550	29550	0
67	20231124	183000	586315200	29550	29550	29550	29550	0
68	20231124	182900	586315200	29550	29550	29550	29550	0
69	20231124	182800	586315200	29550	29550	29550	29550	0
70	20231124	182700	586315200	29550	29550	29550	29550	0
71	20231124	182600	586315200	29550	29550	29550	29550	0
72	20231124	182500	586315200	29550	29550	29550	29550	0
73	20231124	182400	586315200	29550	29550	29550	29550	0
74	20231124	182300	586315200	29550	29550	29550	29550	0
75	20231124	182200	586315200	29550	29550	29550	29550	0
76	20231124	182100	586315200	29550	29550	29550	29550	0
77	20231124	182000	586315200	29550	29550	29550	29550	0
78	20231124	181900	586315200	29550	29550	29550	29550	0
79	20231124	181800	586315200	29550	29550	29550	29550	0
80	20231124	181700	586315200	29550	29550	29550	29550	0
81	20231124	181600	586315200	29550	29550	29550	29550	0
82	20231124	181500	586315200	29550	29550	29550	29550	0
83	20231124	181400	586315200	29550	29550	29550	29550	0
84	20231124	181300	586315200	29550	29550	29550	29550	0
85	20231124	181200	586315200	29550	29550	29550	29550	0
86	20231124	181100	586315200	29550	29550	29550	29550	0
87	20231124	181000	586315200	29550	29550	29550	29550	0
88	20231124	180900	586315200	29550	29550	29550	29550	0
89	20231124	180800	586315200	29550	29550	29550	29550	0
90	20231124	180700	586315200	29550	29550	29550	29550	0
91	20231124	180600	586315200	29550	29550	29550	29550	0
92	20231124	180500	586315200	29550	29550	29550	29550	351
93	20231124	180400	586315200	29550	29550	29550	29550	0
94	20231124	180300	586315200	29550	29550	29550	29550	0
95	20231124	180200	586315200	29550	29550	29550	29550	0
96	20231124	180100	586315200	29550	29550	29550	29550	0
97	20231124	180000	586315200	29550	29550	29550	29550	0
98	20231124	175900	586315200	29550	29550	29550	29550	0
99	20231124	175800	586315200	29550	29550	29550	29550	0
100	20231124	175700	586315200	29550	29550	29550	29550	0
101	20231124	175600	586315200	29550	29550	29550	29550	0
102	20231124	175500	586315200	29550	29550	29550	29550	0
103	20231124	175400	586315200	29550	29550	29550	29550	0
104	20231124	175300	586315200	29550	29550	29550	29550	0
105	20231124	175200	586315200	29550	29550	29550	29550	0
106	20231124	175100	586315200	29550	29550	29550	29550	0
107	20231124	175000	586315200	29550	29550	29550	29550	0
108	20231124	174900	586315200	29550	29550	29550	29550	0
109	20231124	174800	586315200	29550	29550	29550	29550	0
110	20231124	174700	586315200	29550	29550	29550	29550	0
111	20231124	174600	586315200	29550	29550	29550	29550	0
112	20231124	174500	586315200	29550	29550	29550	29550	0
113	20231124	174400	586315200	29550	29550	29550	29550	0
114	20231124	174300	586315200	29550	29550	29550	29550	0
115	20231124	174200	586315200	29550	29550	29550	29550	0
116	20231124	174100	586315200	29550	29550	29550	29550	0
117	20231124	174000	586315200	29550	29550	29550	29550	0
118	20231124	173900	586315200	29550	29550	29550	29550	0
119	20231124	173800	586315200	29550	29550	29550	29550	0
120	20231124	173700	586315200	29550	29550	29550	29550	0
121	20231124	173600	586315200	29550	29550	29550	29550	0
122	20231124	173500	586315200	29550	29550	29550	29550	351
123	20231124	173400	586315200	29550	29550	29550	29550	0
124	20231124	173300	586315200	29550	29550	29550	29550	0
125	20231124	173200	586315200	29550	29550	29550	29550	0
126	20231124	173100	586315200	29550	29550	29550	29550	0
127	20231124	173000	586315200	29550	29550	29550	29550	0
128	20231124	172900	586315200	29550	29550	29550	29550	0
129	20231124	172800	586315200	29550	29550	29550	29550	0
130	20231124	172700	586315200	29550	29550	29550	29550	0
131	20231124	172600	586315200	29550	29550	29550	29550	0
132	20231124	172500	586315200	29550	29550	29550	29550	0
133	20231124	172400	586315200	29550	29550	29550	29550	0
134	20231124	172300	586315200	29550	29550	29550	29550	0
135	20231124	172200	586315200	29550	29550	29550	29550	0
136	20231124	172100	586315200	29550	29550	29550	29550	0
137	20231124	172000	586315200	29550	29550	29550	29550	0
138	20231124	171900	586315200	29550	29550	29550	29550	0
139	20231124	171800	586315200	29550	29550	29550	29550	0
140	20231124	171700	586315200	29550	29550	29550	29550	0
141	20231124	171600	586315200	29550	29550	29550	29550	0
142	20231124	171500	586315200	29550	29550	29550	29550	0
143	20231124	171400	586315200	29550	29550	29550	29550	0
144	20231124	171300	586315200	29550	29550	29550	29550	0
145	20231124	171200	586315200	29550	29550	29550	29550	0
146	20231124	171100	586315200	29550	29550	29550	29550	0
147	20231124	171000	586315200	29550	29550	29550	29550	0
148	20231124	170900	586315200	29550	29550	29550	29550	0
149	20231124	170800	586315200	29550	29550	29550	29550	0
150	20231124	170700	586315200	29550	29550	29550	29550	0
151	20231124	170600	586315200	29550	29550	29550	29550	0
152	20231124	170500	586315200	29550	29550	29550	29550	351
153	20231124	170400	586315200	29550	29550	29550	29550	0
154	20231124	170300	586315200	29550	29550	29550	29550	0
155	20231124	170200	586315200	29550	29550	29550	29550	0
156	20231124	170100	586315200	29550	29550	29550	29550	0
157	20231124	170000	586315200	29550	29550	29550	29550	0
158	20231124	165900	586315200	29550	29550	29550	29550	0
159	20231124	165800	586315200	29550	29550	29550	29550	0
160	20231124	165700	586315200	29550	29550	29550	29550	0
161	20231124	165600	586315200	29550	29550	29550	29550	0
162	20231124	165500	586315200	29550	29550	29550	29550	0
163	20231124	165400	586315200	29550	29550	29550	29550	0
164	20231124	165300	586315200	29550	29550	29550	29550	0
165	20231124	165200	586315200	29550	29550	29550	29550	0
166	20231124	165100	586315200	29550	29550	29550	29550	0
167	20231124	165000	586315200	29550	29550	29550	29550	0
168	20231124	164900	586315200	29550	29550	29550	29550	0
169	20231124	164800	586315200	29550	29550	29550	29550	0
170	20231124	164700	586315200	29550	29550	29550	29550	0
171	20231124	164600	586315200	29550	29550	29550	29550	0
172	20231124	164500	586315200	29550	29550	29550	29550	0
173	20231124	164400	586315200	29550	29550	29550	29550	0
174	20231124	164300	586315200	29550	29550	29550	29550	0
175	20231124	164200	586315200	29550	29550	29550	29550	0
176	20231124	164100	586315200	29550	29550	29550	29550	0
177	20231124	164000	586315200	29550	29550	29550	29550	0
178	20231124	163900	586315200	29550	29550	29550	29550	0
179	20231124	163800	586315200	29550	29550	29550	29550	0
180	20231124	163700	586315200	29550	29550	29550	29550	0
181	20231124	163600	586315200	29550	29550	29550	29550	0
182	20231124	163500	586315200	29550	29550	29550	29550	351
183	20231124	163400	586315200	29550	29550	29550	29550	0
184	20231124	163300	586315200	29550	29550	29550	29550	0
185	20231124	163200	586315200	29550	29550	29550	29550	0
186	20231124	163100	586315200	29550	29550	29550	29550	0
187	20231124	163000	586315200	29550	29550	29550	29550	0
188	20231124	162900	586315200	29550	29550	29550	29550	0
189	20231124	162800	586315200	29550	29550	29550	29550	0
190	20231124	162700	586315200	29550	29550	29550	29550	0
191	20231124	162600	586315200	29550	29550	29550	29550	0
192	20231124	162500	586315200	29550	29550	29550	29550	0
193	20231124	162400	586315200	29550	29550	29550	29550	0
194	20231124	162300	586315200	29550	29550	29550	29550	0
195	20231124	162200	586315200	29550	29550	29550	29550	0
196	20231124	162100	586315200	29550	29550	29550	29550	0
197	20231124	162000	586315200	29550	29550	29550	29550	0
198	20231124	161900	586315200	29550	29550	29550	29550	0
199	20231124	161800	586315200	29550	29550	29550	29550	0
200	20231124	161700	586315200	29550	29550	29550	29550	0
201	20231124	161600	586315200	29550	29550	29550	29550	0
202	20231124	161500	586315200	29550	29550	29550	29550	0
203	20231124	161400	586315200	29550	29550	29550	29550	0
204	20231124	161300	586315200	29550	29550	29550	29550	0
205	20231124	161200	586315200	29550	29550	29550	29550	0
206	20231124	161100	586315200	29550	29550	29550	29550	0
207	20231124	161000	586315200	29550	29550	29550	29550	0
208	20231124	160900	586315200	29550	29550	29550	29550	0
209	20231124	160800	586315200	29550	29550	29550	29550	0
210	20231124	160700	586315200	29550	29550	29550	29550	0
211	20231124	160600	586315200	29550	29550	29550	29550	0
212	20231124	160500	586315200	29550	29550	29550	29550	351
213	20231124	160400	586315200	29550	29550	29550	29550	0
214	20231124	160300	586315200	29550	29550	29550	29550	0
215	20231124	160200	586315200	29550	29550	29550	29550	0
216	20231124	160100	586315200	29550	29550	29550	29550	0
217	20231124	160000	586315200	29550	29550	29550	29550	0
218	20231124	155900	586315200	29550	29550	29550	29550	0
219	20231124	155800	586315200	29550	29550	29550	29550	0
220	20231124	155700	586315200	29550	29550	29550	29550	0
221	20231124	155600	586315200	29550	29550	29550	29550	0
222	20231124	155500	586315200	29550	29550	29550	29550	0
223	20231124	155400	586315200	29550	29550	29550	29550	0
224	20231124	155300	586315200	29550	29550	29550	29550	0
225	20231124	155200	586315200	29550	29550	29550	29550	0
226	20231124	155100	586315200	29550	29550	29550	29550	0
227	20231124	155000	586315200	29550	29550	29550	29550	0
228	20231124	154900	586315200	29550	29550	29550	29550	0
229	20231124	154800	586315200	29550	29550	29550	29550	0
230	20231124	154700	586315200	29550	29550	29550	29550	0
231	20231124	154600	586315200	29550	29550	29550	29550	0
232	20231124	154500	586315200	29550	29550	29550	29550	0
233	20231124	154400	586315200	29550	29550	29550	29550	0
234	20231124	154300	586315200	29550	29550	29550	29550	0
235	20231124	154200	586315200	29550	29550	29550	29550	0
236	20231124	154100	586315200	29550	29550	29550	29550	0
237	20231124	154000	586315200	29550	29550	29550	29550	0
238	20231124	153900	586315200	29550	29550	29550	29550	0
239	20231124	153800	586315200	29550	29550	29550	29550	0
240	20231124	153700	586315200	29550	29550	29550	29550	0
241	20231124	153600	586315200	29550	29550	29550	29550	0
242	20231124	153500	586315200	29550	29550	29550	29550	351
243	20231124	153400	586315200	29550	29550	29550	29550	0
244	20231124	153300	586315200	29550	29550	29550	29550	0
245	20231124	153200	586315200	29550	29550	29550	29550	0
246	20231124	153100	586315200	29550	29550	29550	29550	0
247	20231124	153000	586315200	29550	29550	29550	29550	351
248	20231124	152900	575943150	29300	29300	29300	29300	0
249	20231124	152800	575943150	29300	29300	29300	29300	0
250	20231124	152700	575943150	29300	29300	29300	29300	0
251	20231124	152600	575943150	29300	29300	29300	29300	0
252	20231124	152500	575943150	29300	29300	29300	29300	0
253	20231124	152400	575943150	29300	29300	29300	29300	0
254	20231124	152300	575943150	29300	29300	29300	29300	0
255	20231124	152200	575943150	29300	29300	29300	29300	0
256	20231124	152100	575943150	29300	29300	29300	29300	0
257	20231124	152000	575943150	29300	29300	29300	29300	0
258	20231124	151900	575943150	29300	29350	29400	29300	30
259	20231124	151800	575062300	29400	29300	29400	29300	147
260	20231124	151700	570742200	29300	29300	29350	29300	33
261	20231124	151600	569775200	29300	29350	29350	29300	70
262	20231124	151500	567721500	29350	29350	29350	29350	47
263	20231124	151400	566342050	29350	29350	29350	29350	52
264	20231124	151300	564815850	29350	29350	29400	29350	210
265	20231124	151200	558643550	29300	29300	29300	29300	38
266	20231124	151100	557530150	29300	29300	29300	29300	31
267	20231124	151000	556621850	29300	29300	29300	29300	72
268	20231124	150900	554512250	29300	29300	29300	29300	50
269	20231124	150800	553047250	29300	29300	29350	29300	45
270	20231124	150700	551728250	29300	29300	29450	29300	105
271	20231124	150600	548639000	29300	29350	29450	29300	76
272	20231124	150500	546407750	29350	29350	29350	29300	78
273	20231124	150400	544119100	29350	29350	29400	29350	89
274	20231124	150300	541506150	29400	29350	29450	29350	44
275	20231124	150200	540213550	29350	29300	29350	29300	49
276	20231124	150100	538776000	29300	29250	29350	29250	59
277	20231124	150000	537046900	29250	29300	29300	29250	132
278	20231124	145900	533181900	29300	29300	29300	29300	64
279	20231124	145800	531306700	29300	29300	29350	29300	65
280	20231124	145700	529401700	29300	29300	29350	29300	50
281	20231124	145600	527936650	29300	29350	29350	29300	67
282	20231124	145500	525972350	29300	29300	29300	29250	670
283	20231124	145400	506370400	29300	29250	29350	29250	99
284	20231124	145300	503469900	29250	29250	29300	29250	132
285	20231124	145200	499605200	29250	29250	29250	29250	55
286	20231124	145100	497996450	29250	29300	29300	29250	53
287	20231124	145000	496446150	29300	29300	29300	29250	51
288	20231124	144900	494953200	29300	29300	29300	29250	134
289	20231124	144800	491028200	29250	29300	29300	29250	62
290	20231124	144700	489214150	29300	29300	29300	29250	63
291	20231124	144600	487368600	29300	29300	29300	29300	252
292	20231124	144500	479985000	29300	29300	29350	29300	209
293	20231124	144400	473858800	29300	29350	29350	29300	60
294	20231124	144300	472099850	29350	29350	29350	29350	37
295	20231124	144200	471013900	29350	29350	29350	29350	33
296	20231124	144100	470045350	29350	29400	29400	29350	46
297	20231124	144000	468695050	29350	29350	29350	29350	213
298	20231124	143900	462443500	29350	29350	29350	29350	33
299	20231124	143800	461474950	29350	29350	29350	29350	21
300	20231124	143700	460858600	29400	29350	29400	29350	36
301	20231124	143600	459801300	29400	29350	29400	29350	36
302	20231124	143500	458743100	29350	29350	29450	29350	26
303	20231124	143400	457979600	29400	29400	29450	29400	40
304	20231124	143300	456803550	29400	29400	29450	29400	28
305	20231124	143200	455980300	29400	29400	29400	29400	41
306	20231124	143100	454774900	29400	29400	29400	29350	39
307	20231124	143000	453629350	29400	29350	29400	29350	37
308	20231124	142900	452543250	29400	29400	29400	29350	23
309	20231124	142800	451867600	29400	29350	29400	29350	41
310	20231124	142700	450663950	29350	29350	29400	29350	51
311	20231124	142600	449166800	29350	29400	29400	29350	28
312	20231124	142500	448344750	29350	29350	29400	29350	34
313	20231124	142400	447346800	29350	29350	29400	29350	44
314	20231124	142300	446054700	29350	29350	29400	29350	37
315	20231124	142200	444968600	29350	29400	29400	29350	34
316	20231124	142100	443969250	29350	29400	29400	29350	32
317	20231124	142000	443029500	29400	29400	29400	29400	68
318	20231124	141900	441030300	29400	29400	29400	29350	118
319	20231124	141800	437562450	29400	29400	29400	29400	33
320	20231124	141700	436592250	29400	29400	29400	29400	48
321	20231124	141600	435181050	29400	29400	29400	29400	102
322	20231124	141500	432182250	29400	29450	29450	29400	29
323	20231124	141400	431329350	29400	29400	29400	29400	40
324	20231124	141300	430153350	29400	29400	29400	29400	22
325	20231124	141200	429506550	29400	29400	29400	29400	105
326	20231124	141100	426419550	29400	29400	29400	29400	21
327	20231124	141000	425802150	29450	29400	29450	29400	37
328	20231124	140900	424713950	29400	29400	29400	29400	29
329	20231124	140800	423861350	29400	29400	29400	29400	11
330	20231124	140700	423537950	29400	29400	29400	29400	41
331	20231124	140600	422332550	29450	29450	29450	29400	31
332	20231124	140500	421420650	29400	29400	29400	29400	40
333	20231124	140400	420244650	29400	29400	29450	29400	31
334	20231124	140300	419332750	29450	29450	29450	29400	40
335	20231124	140200	418156200	29450	29400	29450	29400	5
336	20231124	140100	418009150	29450	29400	29450	29400	49
337	20231124	140000	416566350	29400	29450	29450	29400	78
338	20231124	135900	414270100	29400	29400	29400	29400	20
339	20231124	135800	413682100	29400	29400	29450	29400	91
340	20231124	135700	411004200	29400	29450	29450	29400	24
341	20231124	135600	410298450	29400	29400	29400	29400	41
342	20231124	135500	409093050	29400	29400	29400	29400	5
343	20231124	135400	408946050	29400	29450	29450	29400	61
344	20231124	135300	407151050	29450	29450	29450	29450	41
345	20231124	135200	405943600	29500	29450	29500	29450	53
346	20231124	135100	404381750	29450	29450	29450	29450	47
347	20231124	135000	402997600	29450	29450	29500	29450	23
348	20231124	134900	402320200	29450	29450	29450	29450	40
349	20231124	134800	401142200	29450	29450	29450	29450	5
350	20231124	134700	400994950	29450	29450	29450	29450	28
351	20231124	134600	400170350	29450	29450	29450	29450	40
352	20231124	134500	398992350	29450	29450	29500	29450	48
353	20231124	134400	397577350	29450	29450	29500	29450	42
354	20231124	134300	396340400	29500	29450	29500	29450	22
355	20231124	134200	395692250	29450	29450	29500	29450	62
356	20231124	134100	393865250	29450	29450	29450	29450	5
357	20231124	134000	393718000	29450	29450	29450	29450	40
358	20231124	133900	392540000	29450	29500	29500	29450	84
359	20231124	133800	390063450	29450	29500	29500	29450	31
360	20231124	133700	389150000	29500	29450	29500	29450	38
361	20231124	133600	388030550	29450	29450	29450	29450	42
362	20231124	133500	386793650	29500	29550	29550	29500	46
363	20231124	133400	385436600	29500	29500	29550	29500	40
364	20231124	133300	384256050	29450	29500	29500	29450	58
365	20231124	133200	382546150	29500	29500	29500	29500	32
366	20231124	133100	381602150	29500	29500	29500	29500	33
367	20231124	133000	380628650	29500	29500	29500	29500	51
368	20231124	132900	379124150	29500	29500	29500	29500	22
369	20231124	132800	378475150	29500	29500	29550	29500	45
370	20231124	132700	377147400	29550	29500	29550	29500	17
371	20231124	132600	376645650	29500	29500	29500	29500	40
372	20231124	132500	375465650	29500	29500	29550	29500	207
373	20231124	132400	369356650	29500	29500	29550	29500	42
374	20231124	132300	368117250	29500	29550	29550	29500	30
375	20231124	132200	367232200	29550	29500	29550	29500	22
376	20231124	132100	366583150	29500	29500	29500	29500	24
377	20231124	132000	365875150	29500	29550	29550	29500	311
378	20231124	131900	356693550	29600	29550	29600	29550	18
379	20231124	131800	356161600	29550	29550	29550	29550	17
380	20231124	131700	355659250	29550	29550	29550	29550	12
381	20231124	131600	355304650	29550	29550	29550	29550	77
382	20231124	131500	353029300	29550	29600	29600	29550	16
383	20231124	131400	352556250	29550	29550	29550	29550	24
384	20231124	131300	351847050	29550	29550	29550	29550	311
385	20231124	131200	342657000	29600	29550	29600	29550	63
386	20231124	131100	340794950	29550	29650	29650	29550	1069
387	20231124	131000	309156900	29650	29650	29650	29650	80
388	20231124	130900	306784900	29650	29650	29650	29650	136
389	20231124	130800	302752500	29700	29650	29700	29650	44
390	20231124	130700	301447800	29650	29700	29700	29650	112
391	20231124	130600	298122000	29650	29650	29650	29650	20
392	20231124	130500	297529000	29650	29650	29650	29650	16
393	20231124	130400	297054600	29650	29650	29650	29650	13
394	20231124	130300	296669150	29650	29650	29650	29650	66
395	20231124	130200	294712250	29650	29650	29650	29650	212
396	20231124	130100	288426450	29700	29650	29700	29650	17
397	20231124	130000	287922350	29650	29700	29700	29650	154
398	20231124	125900	283348900	29700	29700	29700	29700	12
399	20231124	125800	282992500	29700	29700	29700	29700	23
400	20231124	125700	282309400	29700	29700	29700	29700	19
401	20231124	125600	281745100	29700	29700	29700	29700	16
402	20231124	125500	281269900	29700	29700	29700	29700	20
403	20231124	125400	280675900	29750	29700	29750	29700	19
404	20231124	125300	280111450	29700	29700	29700	29700	112
405	20231124	125200	276785050	29700	29700	29700	29700	29
406	20231124	125100	275923750	29700	29700	29700	29700	0
407	20231124	125000	275923750	29700	29700	29700	29700	18
408	20231124	124900	275389150	29700	29700	29700	29700	23
409	20231124	124800	274706050	29700	29700	29700	29700	11
410	20231124	124700	274379350	29700	29700	29700	29700	23
411	20231124	124600	273696250	29700	29700	29700	29700	17
412	20231124	124500	273191350	29750	29700	29750	29700	26
413	20231124	124400	272419050	29700	29700	29700	29700	4
414	20231124	124300	272300250	29700	29700	29750	29700	36
415	20231124	124200	271230800	29700	29700	29700	29700	7
416	20231124	124100	271022900	29700	29700	29700	29700	11
417	20231124	124000	270696200	29700	29700	29700	29700	23
418	20231124	123900	270013100	29700	29700	29700	29700	11
419	20231124	123800	269686400	29700	29700	29700	29700	24
420	20231124	123700	268973600	29700	29700	29700	29700	4
421	20231124	123600	268854800	29700	29700	29700	29700	24
422	20231124	123500	268142000	29700	29700	29700	29700	5
423	20231124	123400	267993500	29700	29700	29700	29700	7
424	20231124	123300	267785600	29700	29700	29750	29700	21
425	20231124	123200	267161400	29700	29700	29700	29700	5
426	20231124	123100	267012900	29750	29750	29750	29700	48
427	20231124	123000	265585400	29750	29700	29750	29700	8
428	20231124	122900	265347650	29700	29700	29700	29700	11
429	20231124	122800	265020950	29700	29700	29700	29700	5
430	20231124	122700	264872450	29750	29700	29750	29700	66
431	20231124	122600	262910100	29700	29700	29700	29700	12
432	20231124	122500	262553700	29750	29750	29750	29750	2
433	20231124	122400	262494200	29700	29750	29750	29700	16
434	20231124	122300	262018400	29750	29700	29750	29700	70
435	20231124	122200	259936450	29700	29700	29700	29700	29
436	20231124	122100	259075150	29700	29750	29750	29700	10
437	20231124	122000	258777900	29700	29750	29750	29700	30
438	20231124	121900	257886850	29750	29700	29750	29700	14
439	20231124	121800	257470950	29700	29750	29750	29700	7
440	20231124	121700	257262950	29750	29750	29750	29750	154
441	20231124	121600	252681450	29750	29750	29750	29750	4
442	20231124	121500	252562450	29750	29750	29750	29750	31
443	20231124	121400	251640200	29750	29800	29800	29750	5
444	20231124	121300	251491400	29750	29750	29750	29750	101
445	20231124	121200	248486650	29800	29800	29800	29750	21
446	20231124	121100	247861400	29750	29750	29750	29750	17
447	20231124	121000	247355650	29750	29750	29800	29750	12
448	20231124	120900	246998600	29750	29750	29750	29750	17
449	20231124	120800	246492850	29750	29800	29800	29750	8
450	20231124	120700	246254800	29750	29800	29800	29750	9
451	20231124	120600	245986800	29750	29800	29800	29750	113
452	20231124	120500	242620000	29800	29800	29800	29750	346
453	20231124	120400	232309400	29800	29800	29800	29800	74
454	20231124	120300	230104200	29800	29800	29850	29800	514
455	20231124	120200	214786950	29800	29800	29800	29800	17
456	20231124	120100	214280350	29800	29800	29850	29800	17
457	20231124	120000	213773500	29800	29800	29800	29800	4
458	20231124	115900	213654300	29900	29850	29900	29850	117
459	20231124	115800	210161000	29850	29850	29900	29850	18
460	20231124	115700	209623400	29850	29850	29850	29850	16
461	20231124	115600	209145800	29850	29800	29850	29800	80
462	20231124	115500	206758150	29850	29800	29850	29800	5
463	20231124	115400	206609100	29850	29800	29850	29800	36
464	20231124	115300	205535300	29800	29800	29800	29800	16
465	20231124	115200	205058500	29800	29800	29800	29800	16
466	20231124	115100	204581700	29800	29800	29800	29800	15
467	20231124	115000	204134700	29800	29850	29850	29800	18
468	20231124	114900	203598200	29800	29800	29800	29800	16
469	20231124	114800	203121400	29800	29800	29800	29800	20
470	20231124	114700	202525400	29800	29800	29800	29800	16
471	20231124	114600	202048600	29800	29800	29800	29800	17
472	20231124	114500	201542000	29800	29800	29800	29800	4
473	20231124	114400	201422800	29850	29800	29850	29800	35
474	20231124	114300	200379250	29800	29800	29800	29800	4
475	20231124	114200	200260050	29850	29850	29850	29800	43
476	20231124	114100	198976850	29800	29850	29850	29800	22
477	20231124	114000	198321000	29800	29800	29800	29800	15
478	20231124	113900	197874000	29800	29800	29800	29800	28
479	20231124	113800	197039600	29850	29800	29850	29800	9
480	20231124	113700	196771350	29800	29800	29850	29800	144
481	20231124	113600	192479900	29800	29800	29800	29800	8
482	20231124	113500	192241500	29800	29800	29800	29800	24
483	20231124	113400	191526300	29800	29800	29800	29800	8
484	20231124	113300	191287900	29800	29800	29800	29800	15
485	20231124	113200	190840900	29800	29800	29800	29800	28
486	20231124	113100	190006500	29800	29850	29850	29800	9
487	20231124	113000	189738250	29800	29800	29800	29800	17
488	20231124	112900	189231650	29850	29800	29850	29800	10
489	20231124	112800	188933400	29850	29800	29850	29800	34
490	20231124	112700	187919650	29800	29800	29800	29800	5
491	20231124	112600	187770650	29850	29850	29850	29850	17
492	20231124	112500	187263200	29850	29850	29850	29850	12
493	20231124	112400	186905000	29850	29850	29850	29850	5
494	20231124	112300	186755750	29850	29900	29900	29850	81
495	20231124	112200	184336100	29900	29900	29900	29850	28
496	20231124	112100	183499050	29850	29850	29850	29850	26
497	20231124	112000	182722950	29850	29850	29850	29850	5
498	20231124	111900	182573700	29850	29850	29850	29850	11
499	20231124	111800	182245350	29850	29900	29900	29850	101
500	20231124	111700	179225650	29900	29900	29900	29900	4
501	20231124	111600	179106050	29900	29900	29900	29900	3
502	20231124	111500	179016350	29900	29900	29900	29900	5
503	20231124	111400	178866850	29900	30000	30000	29900	45
504	20231124	111300	177518700	30050	30050	30050	30050	0
505	20231124	111200	177518700	30050	30050	30050	30050	1
506	20231124	111100	177488650	30050	30050	30050	30050	1
507	20231124	111000	177458600	29900	29900	29900	29900	12
508	20231124	110900	177099800	30050	30050	30050	30050	1
509	20231124	110800	177069750	29900	29900	29900	29900	1
510	20231124	110700	177039850	30100	30100	30100	30100	0
511	20231124	110600	177039850	30100	30100	30100	30100	11
512	20231124	110500	176708750	30100	30100	30100	30100	6
513	20231124	110400	176528150	30100	30100	30100	30100	5
514	20231124	110300	176377650	30100	30050	30100	30050	10
515	20231124	110200	176076700	30100	30100	30100	30100	0
516	20231124	110100	176076700	30100	30100	30100	30100	0
517	20231124	110000	176076700	30100	30100	30100	30100	0
518	20231124	105900	176076700	30100	30100	30100	30100	0
519	20231124	105800	176076700	30100	30100	30100	30100	0
520	20231124	105700	176076700	30100	30050	30100	29800	2901
521	20231124	105600	89591150	30050	30050	30050	30050	0
522	20231124	105500	89591150	30050	30050	30050	30050	6
523	20231124	105400	89410850	30000	30000	30000	30000	2
524	20231124	105300	89350850	30050	30050	30050	30050	0
525	20231124	105200	89350850	30050	30050	30050	30050	4
526	20231124	105100	89230650	30050	30050	30050	30050	0
527	20231124	105000	89230650	30050	30100	30100	30050	2
528	20231124	104900	89170500	30050	30050	30050	30050	0
529	20231124	104800	89170500	30050	30050	30050	30050	0
530	20231124	104700	89170500	30050	30050	30050	30050	37
531	20231124	104600	88058650	30050	30050	30050	30050	0
532	20231124	104500	88058650	30050	30050	30050	30050	14
533	20231124	104400	87637950	30000	30000	30000	30000	0
534	20231124	104300	87637950	30000	30000	30000	30000	62
535	20231124	104200	85777950	30000	30000	30000	30000	0
536	20231124	104100	85777950	30000	30000	30000	30000	20
537	20231124	104000	85177950	30000	30000	30000	30000	80
538	20231124	103900	82777950	30000	30000	30000	30000	0
539	20231124	103800	82777950	30000	30000	30000	30000	0
540	20231124	103700	82777950	30000	30000	30000	30000	1
541	20231124	103600	82747950	30000	30000	30000	30000	3
542	20231124	103500	82657950	30000	30000	30000	30000	1
543	20231124	103400	82627950	30000	30000	30000	30000	0
544	20231124	103300	82627950	30000	30000	30000	30000	0
545	20231124	103200	82627950	30000	30000	30000	30000	0
546	20231124	103100	82627950	30000	30000	30000	30000	0
547	20231124	103000	82627950	30000	30000	30000	30000	0
548	20231124	102900	82627950	30000	30000	30000	30000	20
549	20231124	102800	82027950	30000	30000	30000	30000	0
550	20231124	102700	82027950	30000	30000	30000	30000	0
551	20231124	102600	82027950	30000	30000	30000	30000	0
552	20231124	102500	82027950	30000	30000	30000	30000	0
553	20231124	102400	82027950	30000	30000	30000	30000	10
554	20231124	102300	81727950	30000	30000	30000	30000	0
555	20231124	102200	81727950	30000	30000	30000	30000	50
556	20231124	102100	80227950	29950	29950	29950	29950	120
557	20231124	102000	76633950	29900	29900	29900	29900	0
558	20231124	101900	76633950	29900	29900	29900	29900	5
559	20231124	101800	76484450	29900	29900	29900	29900	0
560	20231124	101700	76484450	29900	29900	29900	29900	4
561	20231124	101600	76364850	29900	29900	29900	29900	50
562	20231124	101500	74869850	29900	29900	29900	29900	15
563	20231124	101400	74421350	29850	29850	29850	29850	0
564	20231124	101300	74421350	29850	29850	29850	29850	20
565	20231124	101200	73824350	29800	29800	29800	29800	0
566	20231124	101100	73824350	29800	29800	29800	29800	0
567	20231124	101000	73824350	29800	29800	29800	29800	0
568	20231124	100900	73824350	29800	29800	29800	29800	0
569	20231124	100800	73824350	29800	29800	29800	29800	1
570	20231124	100700	73794550	29800	29800	29800	29800	0
571	20231124	100600	73794550	29800	29850	29850	29800	38
572	20231124	100500	72661950	29850	29850	29850	29850	1
573	20231124	100400	72632100	29850	29850	29850	29850	2
574	20231124	100300	72572400	29850	29850	29850	29850	0
575	20231124	100200	72572400	29850	29850	29850	29850	0
576	20231124	100100	72572400	29850	29850	29850	29850	0
577	20231124	100000	72572400	29850	29850	29850	29850	2
578	20231124	095900	72512700	29750	29750	29750	29750	0
579	20231124	095800	72512700	29750	29750	29750	29750	0
580	20231124	095700	72512700	29750	29750	29750	29750	0
581	20231124	095600	72512700	29750	29800	29800	29750	64
582	20231124	095500	70607300	29850	29850	29850	29850	0
583	20231124	095400	70607300	29850	29850	29850	29850	1
584	20231124	095300	70577450	29850	29850	29850	29850	12
585	20231124	095200	70219250	29850	29850	29850	29850	1
586	20231124	095100	70189400	29850	29850	29850	29850	0
587	20231124	095000	70189400	29850	29850	29850	29850	0
588	20231124	094900	70189400	29850	29850	29850	29850	27
589	20231124	094800	69383450	29750	29750	29750	29750	0
590	20231124	094700	69383450	29750	29750	29750	29750	0
591	20231124	094600	69383450	29750	29800	29800	29750	357
592	20231124	094500	58745400	29800	29800	29800	29800	0
593	20231124	094400	58745400	29800	29800	29800	29800	4
594	20231124	094300	58626200	29800	29800	29800	29800	0
595	20231124	094200	58626200	29800	29800	29800	29800	0
596	20231124	094100	58626200	29800	29750	29800	29750	52
597	20231124	094000	57076650	29800	29800	29800	29800	0
598	20231124	093900	57076650	29800	29800	29800	29800	56
599	20231124	093800	55407850	29800	29800	29800	29800	7
600	20231124	093700	55199250	29800	29800	29800	29800	48
601	20231124	093600	53768850	29800	29800	29800	29800	121
602	20231124	093500	50163050	29800	29800	29800	29800	11
603	20231124	093400	49835250	29800	29800	29800	29800	0
604	20231124	093300	49835250	29800	29800	29800	29750	138
605	20231124	093200	45722900	29800	29800	29800	29800	17
606	20231124	093100	45216300	29800	29700	29800	29700	106
607	20231124	093000	42062700	29700	29750	29750	29700	34
608	20231124	092900	41052650	29700	29700	29700	29700	37
609	20231124	092800	39953750	29700	29750	29750	29700	145
610	20231124	092700	35647100	29750	29800	29850	29750	177
611	20231124	092600	30376950	29800	29800	29800	29800	283
612	20231124	092500	21943550	29850	29900	29900	29850	175
613	20231124	092400	16719550	29850	29850	29850	29850	0
614	20231124	092300	16719550	29850	29900	29900	29850	44
615	20231124	092200	15405700	29900	29900	29900	29900	65
616	20231124	092100	13462200	29850	29900	29900	29850	162
617	20231124	092000	8619900	29950	29950	29950	29950	0
618	20231124	091900	8619900	29950	29950	29950	29950	0
619	20231124	091800	8619900	29950	29950	29950	29950	0
620	20231124	091700	8619900	29950	29950	29950	29950	11
621	20231124	091600	8290450	29900	29900	29900	29900	0
622	20231124	091500	8290450	29900	29900	29900	29900	75
623	20231124	091400	6047950	29900	29950	29950	29900	102
624	20231124	091300	2997300	29950	29950	29950	29950	0
625	20231124	091200	2997300	29950	29950	29950	29950	0
626	20231124	091100	2997300	29950	29950	29950	29950	0
627	20231124	091000	2997300	29950	29950	29950	29950	1
628	20231124	090900	2967350	30150	30150	30150	30150	0
629	20231124	090800	2967350	30150	30150	30150	30150	1
630	20231124	090700	2937200	30100	29850	30100	29850	8
631	20231124	090600	2696650	29850	29850	29850	29850	0
632	20231124	090500	2696650	29850	30150	30150	29850	70
633	20231124	090400	602950	30100	30100	30100	30100	0
634	20231124	090300	602950	30100	30100	30100	30100	0
635	20231124	090200	602950	30100	30100	30100	30100	0
636	20231124	090100	602950	30100	30100	30100	30100	1
637	20231124	090000	572850	30150	30150	30150	30150	19