KissMeData/088390/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	194400	930025700	24200	24200	24200	24200	2270
3	20231122	194300	930025700	24200	24200	24200	24200	0
4	20231122	194200	930025700	24200	24200	24200	24200	0
5	20231122	194100	930025700	24200	24200	24200	24200	0
6	20231122	194000	930025700	24200	24200	24200	24200	0
7	20231122	193900	930025700	24200	24200	24200	24200	0
8	20231122	193800	930025700	24200	24200	24200	24200	0
9	20231122	193700	930025700	24200	24200	24200	24200	0
10	20231122	193600	930025700	24200	24200	24200	24200	0
11	20231122	193500	930025700	24200	24200	24200	24200	0
12	20231122	193400	930025700	24200	24200	24200	24200	0
13	20231122	193300	930025700	24200	24200	24200	24200	0
14	20231122	193200	930025700	24200	24200	24200	24200	0
15	20231122	193100	930025700	24200	24200	24200	24200	0
16	20231122	193000	930025700	24200	24200	24200	24200	0
17	20231122	192900	930025700	24200	24200	24200	24200	0
18	20231122	192800	930025700	24200	24200	24200	24200	0
19	20231122	192700	930025700	24200	24200	24200	24200	0
20	20231122	192600	930025700	24200	24200	24200	24200	0
21	20231122	192500	930025700	24200	24200	24200	24200	0
22	20231122	192400	930025700	24200	24200	24200	24200	0
23	20231122	192300	930025700	24200	24200	24200	24200	0
24	20231122	192200	930025700	24200	24200	24200	24200	0
25	20231122	192100	930025700	24200	24200	24200	24200	0
26	20231122	192000	930025700	24200	24200	24200	24200	0
27	20231122	191900	930025700	24200	24200	24200	24200	0
28	20231122	191800	930025700	24200	24200	24200	24200	0
29	20231122	191700	930025700	24200	24200	24200	24200	0
30	20231122	191600	930025700	24200	24200	24200	24200	0
31	20231122	191500	930025700	24200	24200	24200	24200	0
32	20231122	191400	930025700	24200	24200	24200	24200	2270
33	20231122	191300	930025700	24200	24200	24200	24200	0
34	20231122	191200	930025700	24200	24200	24200	24200	0
35	20231122	191100	930025700	24200	24200	24200	24200	0
36	20231122	191000	930025700	24200	24200	24200	24200	0
37	20231122	190900	930025700	24200	24200	24200	24200	0
38	20231122	190800	930025700	24200	24200	24200	24200	0
39	20231122	190700	930025700	24200	24200	24200	24200	0
40	20231122	190600	930025700	24200	24200	24200	24200	0
41	20231122	190500	930025700	24200	24200	24200	24200	0
42	20231122	190400	930025700	24200	24200	24200	24200	0
43	20231122	190300	930025700	24200	24200	24200	24200	0
44	20231122	190200	930025700	24200	24200	24200	24200	0
45	20231122	190100	930025700	24200	24200	24200	24200	0
46	20231122	190000	930025700	24200	24200	24200	24200	0
47	20231122	185900	930025700	24200	24200	24200	24200	0
48	20231122	185800	930025700	24200	24200	24200	24200	0
49	20231122	185700	930025700	24200	24200	24200	24200	0
50	20231122	185600	930025700	24200	24200	24200	24200	0
51	20231122	185500	930025700	24200	24200	24200	24200	0
52	20231122	185400	930025700	24200	24200	24200	24200	0
53	20231122	185300	930025700	24200	24200	24200	24200	0
54	20231122	185200	930025700	24200	24200	24200	24200	0
55	20231122	185100	930025700	24200	24200	24200	24200	0
56	20231122	185000	930025700	24200	24200	24200	24200	0
57	20231122	184900	930025700	24200	24200	24200	24200	0
58	20231122	184800	930025700	24200	24200	24200	24200	0
59	20231122	184700	930025700	24200	24200	24200	24200	0
60	20231122	184600	930025700	24200	24200	24200	24200	0
61	20231122	184500	930025700	24200	24200	24200	24200	0
62	20231122	184400	930025700	24200	24200	24200	24200	2270
63	20231122	184300	930025700	24200	24200	24200	24200	0
64	20231122	184200	930025700	24200	24200	24200	24200	0
65	20231122	184100	930025700	24200	24200	24200	24200	0
66	20231122	184000	930025700	24200	24200	24200	24200	0
67	20231122	183900	930025700	24200	24200	24200	24200	0
68	20231122	183800	930025700	24200	24200	24200	24200	0
69	20231122	183700	930025700	24200	24200	24200	24200	0
70	20231122	183600	930025700	24200	24200	24200	24200	0
71	20231122	183500	930025700	24200	24200	24200	24200	0
72	20231122	183400	930025700	24200	24200	24200	24200	0
73	20231122	183300	930025700	24200	24200	24200	24200	0
74	20231122	183200	930025700	24200	24200	24200	24200	0
75	20231122	183100	930025700	24200	24200	24200	24200	0
76	20231122	183000	930025700	24200	24200	24200	24200	0
77	20231122	182900	930025700	24200	24200	24200	24200	0
78	20231122	182800	930025700	24200	24200	24200	24200	0
79	20231122	182700	930025700	24200	24200	24200	24200	0
80	20231122	182600	930025700	24200	24200	24200	24200	0
81	20231122	182500	930025700	24200	24200	24200	24200	0
82	20231122	182400	930025700	24200	24200	24200	24200	0
83	20231122	182300	930025700	24200	24200	24200	24200	0
84	20231122	182200	930025700	24200	24200	24200	24200	0
85	20231122	182100	930025700	24200	24200	24200	24200	0
86	20231122	182000	930025700	24200	24200	24200	24200	0
87	20231122	181900	930025700	24200	24200	24200	24200	0
88	20231122	181800	930025700	24200	24200	24200	24200	0
89	20231122	181700	930025700	24200	24200	24200	24200	0
90	20231122	181600	930025700	24200	24200	24200	24200	0
91	20231122	181500	930025700	24200	24200	24200	24200	0
92	20231122	181400	930025700	24200	24200	24200	24200	2270
93	20231122	181300	930025700	24200	24200	24200	24200	0
94	20231122	181200	930025700	24200	24200	24200	24200	0
95	20231122	181100	930025700	24200	24200	24200	24200	0
96	20231122	181000	930025700	24200	24200	24200	24200	0
97	20231122	180900	930025700	24200	24200	24200	24200	0
98	20231122	180800	930025700	24200	24200	24200	24200	0
99	20231122	180700	930025700	24200	24200	24200	24200	0
100	20231122	180600	930025700	24200	24200	24200	24200	0
101	20231122	180500	930025700	24200	24200	24200	24200	0
102	20231122	180400	930025700	24200	24200	24200	24200	0
103	20231122	180300	930025700	24200	24200	24200	24200	0
104	20231122	180200	930025700	24200	24200	24200	24200	0
105	20231122	180100	930025700	24200	24200	24200	24200	0
106	20231122	180000	930025700	24200	24200	24200	24200	0
107	20231122	175900	930025700	24200	24200	24200	24200	0
108	20231122	175800	930025700	24200	24200	24200	24200	0
109	20231122	175700	930025700	24200	24200	24200	24200	0
110	20231122	175600	930025700	24200	24200	24200	24200	0
111	20231122	175500	930025700	24200	24200	24200	24200	0
112	20231122	175400	930025700	24200	24200	24200	24200	0
113	20231122	175300	930025700	24200	24200	24200	24200	0
114	20231122	175200	930025700	24200	24200	24200	24200	0
115	20231122	175100	930025700	24200	24200	24200	24200	0
116	20231122	175000	930025700	24200	24200	24200	24200	0
117	20231122	174900	930025700	24200	24200	24200	24200	0
118	20231122	174800	930025700	24200	24200	24200	24200	0
119	20231122	174700	930025700	24200	24200	24200	24200	0
120	20231122	174600	930025700	24200	24200	24200	24200	0
121	20231122	174500	930025700	24200	24200	24200	24200	0
122	20231122	174400	930025700	24200	24200	24200	24200	2270
123	20231122	174300	930025700	24200	24200	24200	24200	0
124	20231122	174200	930025700	24200	24200	24200	24200	0
125	20231122	174100	930025700	24200	24200	24200	24200	0
126	20231122	174000	930025700	24200	24200	24200	24200	0
127	20231122	173900	930025700	24200	24200	24200	24200	0
128	20231122	173800	930025700	24200	24200	24200	24200	0
129	20231122	173700	930025700	24200	24200	24200	24200	0
130	20231122	173600	930025700	24200	24200	24200	24200	0
131	20231122	173500	930025700	24200	24200	24200	24200	0
132	20231122	173400	930025700	24200	24200	24200	24200	0
133	20231122	173300	930025700	24200	24200	24200	24200	0
134	20231122	173200	930025700	24200	24200	24200	24200	0
135	20231122	173100	930025700	24200	24200	24200	24200	0
136	20231122	173000	930025700	24200	24200	24200	24200	0
137	20231122	172900	930025700	24200	24200	24200	24200	0
138	20231122	172800	930025700	24200	24200	24200	24200	0
139	20231122	172700	930025700	24200	24200	24200	24200	0
140	20231122	172600	930025700	24200	24200	24200	24200	0
141	20231122	172500	930025700	24200	24200	24200	24200	0
142	20231122	172400	930025700	24200	24200	24200	24200	0
143	20231122	172300	930025700	24200	24200	24200	24200	0
144	20231122	172200	930025700	24200	24200	24200	24200	0
145	20231122	172100	930025700	24200	24200	24200	24200	0
146	20231122	172000	930025700	24200	24200	24200	24200	0
147	20231122	171900	930025700	24200	24200	24200	24200	0
148	20231122	171800	930025700	24200	24200	24200	24200	0
149	20231122	171700	930025700	24200	24200	24200	24200	0
150	20231122	171600	930025700	24200	24200	24200	24200	0
151	20231122	171500	930025700	24200	24200	24200	24200	0
152	20231122	171400	930025700	24200	24200	24200	24200	2270
153	20231122	171300	930025700	24200	24200	24200	24200	0
154	20231122	171200	930025700	24200	24200	24200	24200	0
155	20231122	171100	930025700	24200	24200	24200	24200	0
156	20231122	171000	930025700	24200	24200	24200	24200	0
157	20231122	170900	930025700	24200	24200	24200	24200	0
158	20231122	170800	930025700	24200	24200	24200	24200	0
159	20231122	170700	930025700	24200	24200	24200	24200	0
160	20231122	170600	930025700	24200	24200	24200	24200	0
161	20231122	170500	930025700	24200	24200	24200	24200	0
162	20231122	170400	930025700	24200	24200	24200	24200	0
163	20231122	170300	930025700	24200	24200	24200	24200	0
164	20231122	170200	930025700	24200	24200	24200	24200	0
165	20231122	170100	930025700	24200	24200	24200	24200	0
166	20231122	170000	930025700	24200	24200	24200	24200	0
167	20231122	165900	930025700	24200	24200	24200	24200	0
168	20231122	165800	930025700	24200	24200	24200	24200	0
169	20231122	165700	930025700	24200	24200	24200	24200	0
170	20231122	165600	930025700	24200	24200	24200	24200	0
171	20231122	165500	930025700	24200	24200	24200	24200	0
172	20231122	165400	930025700	24200	24200	24200	24200	0
173	20231122	165300	930025700	24200	24200	24200	24200	0
174	20231122	165200	930025700	24200	24200	24200	24200	0
175	20231122	165100	930025700	24200	24200	24200	24200	0
176	20231122	165000	930025700	24200	24200	24200	24200	0
177	20231122	164900	930025700	24200	24200	24200	24200	0
178	20231122	164800	930025700	24200	24200	24200	24200	0
179	20231122	164700	930025700	24200	24200	24200	24200	0
180	20231122	164600	930025700	24200	24200	24200	24200	0
181	20231122	164500	930025700	24200	24200	24200	24200	0
182	20231122	164400	930025700	24200	24200	24200	24200	2270
183	20231122	164300	930025700	24200	24200	24200	24200	0
184	20231122	164200	930025700	24200	24200	24200	24200	0
185	20231122	164100	930025700	24200	24200	24200	24200	0
186	20231122	164000	930025700	24200	24200	24200	24200	0
187	20231122	163900	930025700	24200	24200	24200	24200	0
188	20231122	163800	930025700	24200	24200	24200	24200	0
189	20231122	163700	930025700	24200	24200	24200	24200	0
190	20231122	163600	930025700	24200	24200	24200	24200	0
191	20231122	163500	930025700	24200	24200	24200	24200	0
192	20231122	163400	930025700	24200	24200	24200	24200	0
193	20231122	163300	930025700	24200	24200	24200	24200	0
194	20231122	163200	930025700	24200	24200	24200	24200	0
195	20231122	163100	930025700	24200	24200	24200	24200	0
196	20231122	163000	930025700	24200	24200	24200	24200	0
197	20231122	162900	930025700	24200	24200	24200	24200	0
198	20231122	162800	930025700	24200	24200	24200	24200	0
199	20231122	162700	930025700	24200	24200	24200	24200	0
200	20231122	162600	930025700	24200	24200	24200	24200	0
201	20231122	162500	930025700	24200	24200	24200	24200	0
202	20231122	162400	930025700	24200	24200	24200	24200	0
203	20231122	162300	930025700	24200	24200	24200	24200	0
204	20231122	162200	930025700	24200	24200	24200	24200	0
205	20231122	162100	930025700	24200	24200	24200	24200	0
206	20231122	162000	930025700	24200	24200	24200	24200	0
207	20231122	161900	930025700	24200	24200	24200	24200	0
208	20231122	161800	930025700	24200	24200	24200	24200	0
209	20231122	161700	930025700	24200	24200	24200	24200	0
210	20231122	161600	930025700	24200	24200	24200	24200	0
211	20231122	161500	930025700	24200	24200	24200	24200	0
212	20231122	161400	930025700	24200	24200	24200	24200	2270
213	20231122	161300	930025700	24200	24200	24200	24200	0
214	20231122	161200	930025700	24200	24200	24200	24200	0
215	20231122	161100	930025700	24200	24200	24200	24200	0
216	20231122	161000	930025700	24200	24200	24200	24200	0
217	20231122	160900	930025700	24200	24200	24200	24200	0
218	20231122	160800	930025700	24200	24200	24200	24200	0
219	20231122	160700	930025700	24200	24200	24200	24200	0
220	20231122	160600	930025700	24200	24200	24200	24200	0
221	20231122	160500	930025700	24200	24200	24200	24200	0
222	20231122	160400	930025700	24200	24200	24200	24200	0
223	20231122	160300	930025700	24200	24200	24200	24200	0
224	20231122	160200	930025700	24200	24200	24200	24200	0
225	20231122	160100	930025700	24200	24200	24200	24200	0
226	20231122	160000	930025700	24200	24200	24200	24200	0
227	20231122	155900	930025700	24200	24200	24200	24200	0
228	20231122	155800	930025700	24200	24200	24200	24200	0
229	20231122	155700	930025700	24200	24200	24200	24200	0
230	20231122	155600	930025700	24200	24200	24200	24200	0
231	20231122	155500	930025700	24200	24200	24200	24200	0
232	20231122	155400	930025700	24200	24200	24200	24200	0
233	20231122	155300	930025700	24200	24200	24200	24200	0
234	20231122	155200	930025700	24200	24200	24200	24200	0
235	20231122	155100	930025700	24200	24200	24200	24200	0
236	20231122	155000	930025700	24200	24200	24200	24200	0
237	20231122	154900	930025700	24200	24200	24200	24200	0
238	20231122	154800	930025700	24200	24200	24200	24200	0
239	20231122	154700	930025700	24200	24200	24200	24200	0
240	20231122	154600	930025700	24200	24200	24200	24200	0
241	20231122	154500	930025700	24200	24200	24200	24200	0
242	20231122	154400	930025700	24200	24200	24200	24200	2270
243	20231122	154300	930025700	24200	24200	24200	24200	0
244	20231122	154200	930025700	24200	24200	24200	24200	0
245	20231122	154100	930025700	24200	24200	24200	24200	0
246	20231122	154000	930025700	24200	24200	24200	24200	0
247	20231122	153900	930025700	24200	24200	24200	24200	0
248	20231122	153800	930025700	24200	24200	24200	24200	0
249	20231122	153700	930025700	24200	24200	24200	24200	0
250	20231122	153600	930025700	24200	24200	24200	24200	0
251	20231122	153500	930025700	24200	24200	24200	24200	0
252	20231122	153400	930025700	24200	24200	24200	24200	0
253	20231122	153300	930025700	24200	24200	24200	24200	0
254	20231122	153200	930025700	24200	24200	24200	24200	0
255	20231122	153100	930025700	24200	24200	24200	24200	0
256	20231122	153000	930025700	24200	24200	24200	24200	2270
257	20231122	152900	875091700	24250	24250	24250	24250	0
258	20231122	152800	875091700	24250	24250	24250	24250	0
259	20231122	152700	875091700	24250	24250	24250	24250	0
260	20231122	152600	875091700	24250	24250	24250	24250	0
261	20231122	152500	875091700	24250	24250	24250	24250	0
262	20231122	152400	875091700	24250	24250	24250	24250	0
263	20231122	152300	875091700	24250	24250	24250	24250	0
264	20231122	152200	875091700	24250	24250	24250	24250	0
265	20231122	152100	875091700	24250	24250	24250	24250	0
266	20231122	152000	875091700	24250	24250	24250	24250	0
267	20231122	151900	875091700	24250	24250	24250	24150	175
268	20231122	151800	870855150	24300	24250	24300	24200	125
269	20231122	151700	867823050	24300	24250	24300	24250	133
270	20231122	151600	864591600	24300	24250	24300	24250	15
271	20231122	151500	864227550	24300	24200	24300	24200	64
272	20231122	151400	862675550	24300	24300	24300	24300	10
273	20231122	151300	862432550	24350	24350	24350	24350	0
274	20231122	151200	862432550	24350	24200	24350	24200	26
275	20231122	151100	861803200	24350	24300	24350	24300	68
276	20231122	151000	860150750	24350	24250	24350	24200	68
277	20231122	150900	858501650	24250	24250	24250	24250	25
278	20231122	150800	857895400	24350	24350	24350	24350	1
279	20231122	150700	857871050	24350	24350	24400	24250	45
280	20231122	150600	856778250	24350	24400	24400	24250	249
281	20231122	150500	850708650	24350	24250	24400	24250	38
282	20231122	150400	849786100	24400	24400	24400	24400	1
283	20231122	150300	849761700	24400	24400	24400	24400	0
284	20231122	150200	849761700	24400	24250	24400	24250	41
285	20231122	150100	848766000	24250	24200	24250	24200	336
286	20231122	150000	840620650	24200	24050	24200	24050	708
287	20231122	145900	823519400	24100	24100	24100	24100	0
288	20231122	145800	823519400	24100	24100	24100	24100	0
289	20231122	145700	823519400	24100	24000	24100	24000	96
290	20231122	145600	821206800	24000	24000	24000	24000	0
291	20231122	145500	821206800	24000	24000	24000	23950	637
292	20231122	145400	805924400	24000	24050	24050	24000	1813
293	20231122	145300	762394650	24150	24150	24150	24150	13
294	20231122	145200	762080700	24050	24150	24150	24050	236
295	20231122	145100	756389950	24100	24100	24100	24100	0
296	20231122	145000	756389950	24100	24100	24100	24100	7
297	20231122	144900	756221250	24150	24050	24150	24050	5
298	20231122	144800	756100700	24050	24050	24050	24050	9
299	20231122	144700	755884250	24150	24200	24200	24150	18
300	20231122	144600	755449500	24050	24250	24250	24050	702
301	20231122	144500	738548050	24150	24150	24150	24150	0
302	20231122	144400	738548050	24150	24150	24150	24150	1
303	20231122	144300	738523900	24250	24250	24250	24250	0
304	20231122	144200	738523900	24250	24250	24250	24250	0
305	20231122	144100	738523900	24250	24250	24250	24250	58
306	20231122	144000	737117400	24200	24200	24200	24200	6
307	20231122	143900	736972200	24250	24250	24250	24250	1
308	20231122	143800	736947950	24250	24250	24250	24250	6
309	20231122	143700	736802450	24250	24250	24250	24250	14
310	20231122	143600	736462950	24250	24200	24250	24200	7
311	20231122	143500	736293450	24200	24200	24200	24200	0
312	20231122	143400	736293450	24200	24200	24200	24200	0
313	20231122	143300	736293450	24200	24200	24200	24200	0
314	20231122	143200	736293450	24200	24200	24200	24200	2
315	20231122	143100	736245050	24250	24200	24250	24200	152
316	20231122	143000	732563200	24100	24200	24200	24100	25
317	20231122	142900	731958800	24100	24150	24150	24100	33
318	20231122	142800	731162150	24200	24200	24200	24200	3
319	20231122	142700	731089550	24150	24150	24150	24150	67
320	20231122	142600	729471500	24150	24100	24150	24100	35
321	20231122	142500	728626800	24100	24150	24150	24100	54
322	20231122	142400	727322900	24050	24050	24050	24050	101
323	20231122	142300	724893850	24050	24050	24050	24050	15
324	20231122	142200	724533100	24050	24150	24150	24050	16
325	20231122	142100	724147550	24150	24100	24150	24050	1012
326	20231122	142000	699778350	24150	24150	24150	24150	165
327	20231122	141900	695793600	24200	24200	24200	24200	133
328	20231122	141800	692575000	24200	24200	24200	24200	0
329	20231122	141700	692575000	24200	24200	24200	24200	21
330	20231122	141600	692066800	24200	24250	24250	24200	359
331	20231122	141500	683378950	24200	24200	24250	24200	34
332	20231122	141400	682555850	24200	24200	24200	24200	152
333	20231122	141300	678877450	24200	24200	24200	24200	0
334	20231122	141200	678877450	24200	24250	24250	24200	20
335	20231122	141100	678393400	24300	24300	24300	24300	0
336	20231122	141000	678393400	24300	24300	24300	24300	1
337	20231122	140900	678369100	24250	24250	24250	24250	0
338	20231122	140800	678369100	24250	24300	24300	24250	167
339	20231122	140700	674317250	24300	24300	24300	24300	1
340	20231122	140600	674292950	24300	24300	24300	24300	3
341	20231122	140500	674220050	24300	24250	24300	24250	21
342	20231122	140400	673710450	24250	24250	24250	24250	0
343	20231122	140300	673710450	24250	24250	24250	24250	234
344	20231122	140200	668035950	24250	24300	24300	24250	142
345	20231122	140100	664592400	24300	24300	24300	24300	25
346	20231122	140000	663984900	24300	24350	24350	24300	153
347	20231122	135900	660266950	24400	24400	24400	24400	0
348	20231122	135800	660266950	24400	24400	24400	24350	42
349	20231122	135700	659242200	24400	24400	24400	24400	0
350	20231122	135600	659242200	24400	24400	24400	24400	2
351	20231122	135500	659193400	24400	24400	24400	24400	0
352	20231122	135400	659193400	24400	24400	24400	24400	0
353	20231122	135300	659193400	24400	24400	24400	24400	50
354	20231122	135200	657973400	24400	24400	24400	24400	5
355	20231122	135100	657851400	24400	24400	24400	24400	1
356	20231122	135000	657827000	24350	24350	24350	24350	1
357	20231122	134900	657802650	24300	24300	24300	24300	5
358	20231122	134800	657681150	24250	24250	24250	24250	0
359	20231122	134700	657681150	24250	24400	24400	24250	103
360	20231122	134600	655182300	24400	24400	24400	24400	3
361	20231122	134500	655109100	24400	24400	24400	24400	0
362	20231122	134400	655109100	24400	24400	24400	24400	6
363	20231122	134300	654962700	24400	24400	24400	24400	0
364	20231122	134200	654962700	24400	24400	24400	24400	0
365	20231122	134100	654962700	24400	24400	24400	24400	40
366	20231122	134000	653986700	24400	24300	24400	24300	55
367	20231122	133900	652646200	24400	24400	24400	24400	25
368	20231122	133800	652036200	24400	24400	24400	24400	0
369	20231122	133700	652036200	24400	24400	24400	24400	60
370	20231122	133600	650572200	24400	24400	24400	24400	0
371	20231122	133500	650572200	24400	24400	24400	24400	12
372	20231122	133400	650279400	24400	24400	24400	24400	0
373	20231122	133300	650279400	24400	24400	24400	24400	0
374	20231122	133200	650279400	24400	24400	24400	24400	0
375	20231122	133100	650279400	24400	24400	24400	24400	30
376	20231122	133000	649547400	24400	24400	24400	24400	0
377	20231122	132900	649547400	24400	24400	24400	24400	6
378	20231122	132800	649401000	24300	24300	24300	24300	18
379	20231122	132700	648963600	24400	24400	24400	24400	35
380	20231122	132600	648109600	24400	24400	24400	24400	5
381	20231122	132500	647987600	24400	24400	24400	24400	0
382	20231122	132400	647987600	24400	24400	24400	24400	0
383	20231122	132300	647987600	24400	24250	24400	24250	16
384	20231122	132200	647599450	24250	24250	24250	24250	0
385	20231122	132100	647599450	24250	24250	24250	24250	23
386	20231122	132000	647041700	24400	24400	24400	24400	30
387	20231122	131900	646309700	24400	24400	24400	24400	0
388	20231122	131800	646309700	24400	24400	24400	24400	14
389	20231122	131700	645968100	24400	24400	24400	24400	0
390	20231122	131600	645968100	24400	24400	24400	24400	0
391	20231122	131500	645968100	24400	24400	24400	24400	0
392	20231122	131400	645968100	24400	24400	24400	24400	0
393	20231122	131300	645968100	24400	24400	24400	24400	67
394	20231122	131200	644333300	24400	24400	24400	24400	0
395	20231122	131100	644333300	24400	24400	24400	24400	53
396	20231122	131000	643040100	24400	24400	24400	24400	0
397	20231122	130900	643040100	24400	24400	24400	24400	0
398	20231122	130800	643040100	24400	24400	24400	24400	1
399	20231122	130700	643015700	24250	24250	24250	24250	0
400	20231122	130600	643015700	24250	24250	24250	24250	0
401	20231122	130500	643015700	24250	24250	24250	24250	16
402	20231122	130400	642627700	24250	24400	24400	24250	68
403	20231122	130300	640973900	24400	24400	24400	24400	0
404	20231122	130200	640973900	24400	24400	24400	24400	0
405	20231122	130100	640973900	24400	24400	24400	24400	1
406	20231122	130000	640949500	24400	24400	24400	24400	1
407	20231122	125900	640925100	24400	24250	24400	24250	38
408	20231122	125800	640003450	24250	24250	24250	24250	80
409	20231122	125700	638063450	24250	24300	24300	24250	270
410	20231122	125600	631511000	24350	24350	24350	24350	34
411	20231122	125500	630683100	24350	24350	24350	24350	61
412	20231122	125400	629197750	24300	24300	24300	24300	1
413	20231122	125300	629173450	24350	24300	24350	24300	60
414	20231122	125200	627715400	24300	24300	24300	24300	52
415	20231122	125100	626451800	24400	24400	24400	24400	1
416	20231122	125000	626427400	24350	24350	24350	24350	1
417	20231122	124900	626403050	24400	24400	24400	24400	1
418	20231122	124800	626378650	24300	24300	24300	24300	0
419	20231122	124700	626378650	24300	24300	24300	24300	244
420	20231122	124600	620449450	24450	24400	24450	24400	30
421	20231122	124500	619717300	24450	24450	24450	24450	0
422	20231122	124400	619717300	24450	24400	24450	24400	30
423	20231122	124300	618984950	24400	24400	24400	24400	0
424	20231122	124200	618984950	24400	24400	24400	24400	1
425	20231122	124100	618960550	24500	24500	24500	24500	1
426	20231122	124000	618936050	24300	24450	24450	24300	388
427	20231122	123900	609449600	24450	24300	24450	24300	2
428	20231122	123800	609400850	24300	24450	24450	24300	2
429	20231122	123700	609352100	24300	24300	24300	24300	52
430	20231122	123600	608088500	24300	24300	24300	24300	2
431	20231122	123500	608039900	24300	24300	24450	24300	8
432	20231122	123400	607845350	24450	24450	24450	24450	0
433	20231122	123300	607845350	24450	24300	24450	24300	50
434	20231122	123200	606627450	24200	24200	24200	24200	0
435	20231122	123100	606627450	24200	24200	24200	24200	0
436	20231122	123000	606627450	24200	24250	24250	24200	16
437	20231122	122900	606240150	24300	24400	24400	24300	58
438	20231122	122800	604825500	24400	24400	24400	24400	0
439	20231122	122700	604825500	24400	24400	24400	24400	0
440	20231122	122600	604825500	24400	24400	24400	24400	0
441	20231122	122500	604825500	24400	24400	24400	24400	0
442	20231122	122400	604825500	24400	24400	24400	24400	0
443	20231122	122300	604825500	24400	24400	24400	24400	0
444	20231122	122200	604825500	24400	24400	24400	24400	0
445	20231122	122100	604825500	24400	24400	24400	24400	0
446	20231122	122000	604825500	24400	24400	24400	24400	0
447	20231122	121900	604825500	24400	24400	24400	24400	0
448	20231122	121800	604825500	24400	24400	24400	24400	31
449	20231122	121700	604069100	24450	24450	24450	24450	2
450	20231122	121600	604020200	24500	24400	24500	24350	42
451	20231122	121500	602997300	24500	24500	24500	24500	380
452	20231122	121400	593687300	24500	24500	24500	24500	407
453	20231122	121300	583715800	24500	24450	24500	24450	20
454	20231122	121200	583226100	24500	24500	24500	24500	0
455	20231122	121100	583226100	24500	24200	24500	24200	504
456	20231122	121000	570899000	24200	24200	24200	24200	7
457	20231122	120900	570729600	24250	24250	24250	24250	0
458	20231122	120800	570729600	24250	24250	24250	24250	13
459	20231122	120700	570414350	24250	24300	24300	24250	27
460	20231122	120600	569758800	24300	24300	24300	24300	0
461	20231122	120500	569758800	24300	24300	24300	24300	0
462	20231122	120400	569758800	24300	24450	24450	24300	74
463	20231122	120300	567953100	24450	24450	24450	24450	1
464	20231122	120200	567928650	24450	24450	24450	24450	3
465	20231122	120100	567855300	24450	24450	24450	24450	0
466	20231122	120000	567855300	24450	24450	24450	24450	0
467	20231122	115900	567855300	24450	24450	24450	24450	0
468	20231122	115800	567855300	24450	24300	24450	24300	2
469	20231122	115700	567806550	24450	24450	24450	24450	1
470	20231122	115600	567782100	24350	24350	24350	24350	54
471	20231122	115500	566467200	24350	24350	24350	24350	16
472	20231122	115400	566077600	24450	24450	24450	24450	8
473	20231122	115300	565882000	24450	24450	24450	24450	3
474	20231122	115200	565808650	24450	24450	24450	24450	10
475	20231122	115100	565564150	24450	24450	24450	24450	10
476	20231122	115000	565319650	24400	24400	24400	24400	0
477	20231122	114900	565319650	24400	24400	24400	24400	0
478	20231122	114800	565319650	24400	24400	24400	24400	32
479	20231122	114700	564538850	24400	24400	24400	24400	176
480	20231122	114600	560244450	24400	24400	24400	24400	0
481	20231122	114500	560244450	24400	24400	24400	24400	20
482	20231122	114400	559756450	24450	24450	24450	24450	0
483	20231122	114300	559756450	24450	24450	24450	24450	594
484	20231122	114200	545233150	24450	24450	24450	24450	253
485	20231122	114100	539047300	24450	24450	24450	24450	0
486	20231122	114000	539047300	24450	24450	24450	24450	5
487	20231122	113900	538925050	24450	24450	24450	24450	4
488	20231122	113800	538827250	24500	24500	24500	24500	0
489	20231122	113700	538827250	24500	24500	24500	24500	0
490	20231122	113600	538827250	24500	24500	24500	24500	50
491	20231122	113500	537602250	24500	24500	24500	24500	0
492	20231122	113400	537602250	24500	24500	24500	24500	0
493	20231122	113300	537602250	24500	24400	24500	24400	500
494	20231122	113200	525388000	24400	24400	24400	24400	0
495	20231122	113100	525388000	24400	24250	24400	24250	166
496	20231122	113000	521344300	24300	24350	24350	24300	158
497	20231122	112900	517502800	24400	24400	24400	24350	103
498	20231122	112800	514991500	24350	24350	24350	24350	0
499	20231122	112700	514991500	24350	24350	24350	24350	143
500	20231122	112600	511509450	24350	24300	24350	24300	32
501	20231122	112500	510731750	24350	24350	24350	24350	0
502	20231122	112400	510731750	24350	24250	24350	24250	61
503	20231122	112300	509246500	24300	24300	24300	24300	0
504	20231122	112200	509246500	24300	24300	24300	24300	100
505	20231122	112100	506816500	24300	24300	24300	24300	82
506	20231122	112000	504823900	24200	24200	24200	24200	16
507	20231122	111900	504436700	24250	24300	24300	24250	139
508	20231122	111800	501065850	24300	24250	24300	24250	51
509	20231122	111700	499828950	24250	24250	24250	24250	378
510	20231122	111600	490662450	24200	24200	24200	24200	23
511	20231122	111500	490105850	24200	24200	24200	24200	50
512	20231122	111400	488895850	24150	24150	24150	24150	54
513	20231122	111300	487591750	24150	24100	24150	24100	375
514	20231122	111200	478537400	24100	24050	24100	24050	31
515	20231122	111100	477791800	24000	24000	24000	24000	422
516	20231122	111000	467663800	24000	24000	24000	24000	15
517	20231122	110900	467303800	24000	24000	24000	24000	0
518	20231122	110800	467303800	24000	24000	24000	24000	8
519	20231122	110700	467111800	24050	24050	24050	24050	1
520	20231122	110600	467087750	24050	24050	24050	24050	14
521	20231122	110500	466751050	24050	24100	24100	24050	277
522	20231122	110400	460088600	24100	24100	24100	24100	1
523	20231122	110300	460064500	24100	24100	24100	24100	2
524	20231122	110200	460016300	24100	24100	24100	24100	42
525	20231122	110100	459004100	24050	24050	24050	24050	2
526	20231122	110000	458956000	24100	24100	24100	24100	9
527	20231122	105900	458739100	24100	24100	24100	24100	0
528	20231122	105800	458739100	24100	24100	24100	24050	301
529	20231122	105700	451496600	24150	24150	24150	24150	1
530	20231122	105600	451472450	24150	24150	24150	24150	4
531	20231122	105500	451375850	24150	24150	24150	24150	255
532	20231122	105400	445217600	24150	24150	24150	24150	6
533	20231122	105300	445072700	24150	24200	24200	24150	3
534	20231122	105200	445000150	24150	24150	24150	24150	10
535	20231122	105100	444758650	24100	24100	24100	24100	10
536	20231122	105000	444517650	24100	24200	24200	24100	21
537	20231122	104900	444010550	24100	24100	24100	24100	0
538	20231122	104800	444010550	24100	24150	24150	24100	65
539	20231122	104700	442441100	24150	24150	24150	24150	4
540	20231122	104600	442344500	24150	24150	24150	24150	2
541	20231122	104500	442296200	24150	24050	24150	24050	17
542	20231122	104400	441887250	24150	24150	24150	24150	1
543	20231122	104300	441863100	24150	24150	24150	24150	17
544	20231122	104200	441452550	24150	24100	24150	24100	49
545	20231122	104100	440271150	24050	24050	24050	24050	5
546	20231122	104000	440150900	24000	24000	24000	24000	98
547	20231122	103900	437798900	24000	24000	24000	24000	8
548	20231122	103800	437606900	24000	24050	24050	24000	200
549	20231122	103700	432798350	24100	24100	24100	24100	74
550	20231122	103600	431014950	24100	24100	24100	24100	1
551	20231122	103500	430990850	24100	24100	24100	24100	89
552	20231122	103400	428845950	24100	24100	24100	24100	10
553	20231122	103300	428604950	24100	24150	24150	24100	2
554	20231122	103200	428556700	24200	24200	24200	24150	67
555	20231122	103100	426938450	24200	24200	24200	24200	0
556	20231122	103000	426938450	24200	24150	24200	24150	19
557	20231122	102900	426479100	24200	24150	24200	24150	20
558	20231122	102800	425995950	24100	24100	24100	24100	50
559	20231122	102700	424790950	24050	24050	24050	24050	0
560	20231122	102600	424790950	24050	24050	24050	24050	1
561	20231122	102500	424766900	24000	24050	24050	24000	107
562	20231122	102400	422193850	24050	24050	24050	24050	0
563	20231122	102300	422193850	24050	24100	24100	24050	681
564	20231122	102200	405804000	24150	24150	24150	24150	20
565	20231122	102100	405321000	24150	24150	24150	24150	0
566	20231122	102000	405321000	24150	24150	24150	24150	79
567	20231122	101900	403413150	24100	24150	24150	24100	62
568	20231122	101800	401916150	24150	24150	24150	24100	24
569	20231122	101700	401336950	24100	24100	24100	24100	81
570	20231122	101600	399384850	24100	24100	24100	24100	346
571	20231122	101500	391046250	24100	24100	24100	24100	88
572	20231122	101400	388925450	24150	24150	24150	24150	50
573	20231122	101300	387717950	24150	24150	24200	24150	18
574	20231122	101200	387283150	24150	24200	24200	24100	103
575	20231122	101100	384798600	24200	24200	24300	24050	1790
576	20231122	101000	341660900	24300	24350	24350	24300	91
577	20231122	100900	339447050	24300	24250	24300	24200	778
578	20231122	100800	320610350	24250	24250	24250	24250	39
579	20231122	100700	319664600	24250	24250	24250	24200	295
580	20231122	100600	312513350	24250	24250	24300	24250	144
581	20231122	100500	309021100	24300	24300	24300	24300	0
582	20231122	100400	309021100	24300	24300	24300	24300	17
583	20231122	100300	308608000	24300	24250	24300	24250	455
584	20231122	100200	297571350	24300	24300	24300	24250	55
585	20231122	100100	296235150	24400	24300	24400	24300	68
586	20231122	100000	294582550	24400	24400	24400	24400	3
587	20231122	095900	294509350	24400	24300	24450	24250	471
588	20231122	095800	283067750	24450	24450	24450	24450	0
589	20231122	095700	283067750	24450	24450	24450	24300	27
590	20231122	095600	282410550	24350	24550	24550	24300	341
591	20231122	095500	274107950	24350	24500	24550	24350	306
592	20231122	095400	266632650	24600	24600	24600	24600	0
593	20231122	095300	266632650	24600	24600	24600	24600	0
594	20231122	095200	266632650	24600	24600	24600	24500	27
595	20231122	095100	265970250	24600	24450	24600	24400	23
596	20231122	095000	265406750	24500	24600	24600	24500	202
597	20231122	094900	260455200	24600	24650	24650	24600	2
598	20231122	094800	260405950	24650	24600	24650	24600	4
599	20231122	094700	260307500	24650	24600	24650	24600	8
600	20231122	094600	260110600	24600	24700	24700	24550	418
601	20231122	094500	249841150	24600	24550	24700	24550	51
602	20231122	094400	248588050	24500	24500	24500	24500	162
603	20231122	094300	244619050	24450	24450	24500	24450	96
604	20231122	094200	242271350	24450	24450	24450	24450	17
605	20231122	094100	241855700	24450	24400	24450	24400	32
606	20231122	094000	241074800	24450	24450	24450	24450	57
607	20231122	093900	239681150	24450	24450	24450	24350	34
608	20231122	093800	238850450	24450	24400	24450	24350	46
609	20231122	093700	237729850	24400	24400	24400	24400	20
610	20231122	093600	237241850	24350	24350	24350	24350	2
611	20231122	093500	237193150	24350	24350	24350	24350	220
612	20231122	093400	231836150	24450	24450	24450	24450	226
613	20231122	093300	226310450	24350	24350	24350	24350	43
614	20231122	093200	225263400	24350	24450	24450	24350	26
615	20231122	093100	224628000	24350	24450	24450	24350	18
616	20231122	093000	224189000	24300	24500	24500	24300	219
617	20231122	092900	218853950	24400	24400	24400	24400	10
618	20231122	092800	218609950	24500	24400	24500	24400	8
619	20231122	092700	218414650	24500	24500	24500	24500	20
620	20231122	092600	217924650	24500	24400	24550	24350	239
621	20231122	092500	212075600	24400	24450	24500	24400	594
622	20231122	092400	197561700	24550	24550	24550	24500	86
623	20231122	092300	195450650	24550	24500	24650	24500	133
624	20231122	092200	192187450	24650	24600	24700	24500	157
625	20231122	092100	188333300	24650	24600	24700	24500	54
626	20231122	092000	187008250	24600	24600	24700	24500	325
627	20231122	091900	179028050	24700	24600	24700	24600	132
628	20231122	091800	175780600	24600	24600	24600	24600	71
629	20231122	091700	174034000	24650	24700	24700	24500	93
630	20231122	091600	171741350	24700	24750	24750	24500	2002
631	20231122	091500	122453500	24750	24700	24750	24550	647
632	20231122	091400	106541100	24750	24650	24750	24600	220
633	20231122	091300	101110700	24650	24650	24700	24600	465
634	20231122	091200	89664650	24650	24650	24650	24600	108
635	20231122	091100	87002950	24700	24700	24700	24650	131
636	20231122	091000	83772300	24700	24700	24700	24600	137
637	20231122	090900	80400250	24700	24600	24700	24600	55
638	20231122	090800	79044450	24650	24650	24650	24600	145
639	20231122	090700	75477300	24700	24600	24750	24600	310
640	20231122	090600	67830400	24550	24750	24950	24550	481
641	20231122	090500	55981700	24750	24500	24850	24500	564
642	20231122	090400	41999250	24650	24650	24700	24500	468
643	20231122	090300	30506650	24550	24550	24650	24550	337
644	20231122	090200	22230000	24550	24450	24550	24450	33
645	20231122	090100	21421400	24550	24600	24600	24500	66
646	20231122	090000	19803700	24600	24450	24800	24450	805