KissMeData/192080/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	202900	954463300	46400	46400	46400	46400	1172
3	20231124	202800	954463300	46400	46400	46400	46400	0
4	20231124	202700	954463300	46400	46400	46400	46400	0
5	20231124	202600	954463300	46400	46400	46400	46400	0
6	20231124	202500	954463300	46400	46400	46400	46400	0
7	20231124	202400	954463300	46400	46400	46400	46400	0
8	20231124	202300	954463300	46400	46400	46400	46400	0
9	20231124	202200	954463300	46400	46400	46400	46400	0
10	20231124	202100	954463300	46400	46400	46400	46400	0
11	20231124	202000	954463300	46400	46400	46400	46400	0
12	20231124	201900	954463300	46400	46400	46400	46400	0
13	20231124	201800	954463300	46400	46400	46400	46400	0
14	20231124	201700	954463300	46400	46400	46400	46400	0
15	20231124	201600	954463300	46400	46400	46400	46400	0
16	20231124	201500	954463300	46400	46400	46400	46400	0
17	20231124	201400	954463300	46400	46400	46400	46400	0
18	20231124	201300	954463300	46400	46400	46400	46400	0
19	20231124	201200	954463300	46400	46400	46400	46400	0
20	20231124	201100	954463300	46400	46400	46400	46400	0
21	20231124	201000	954463300	46400	46400	46400	46400	0
22	20231124	200900	954463300	46400	46400	46400	46400	0
23	20231124	200800	954463300	46400	46400	46400	46400	0
24	20231124	200700	954463300	46400	46400	46400	46400	0
25	20231124	200600	954463300	46400	46400	46400	46400	0
26	20231124	200500	954463300	46400	46400	46400	46400	0
27	20231124	200400	954463300	46400	46400	46400	46400	0
28	20231124	200300	954463300	46400	46400	46400	46400	0
29	20231124	200200	954463300	46400	46400	46400	46400	0
30	20231124	200100	954463300	46400	46400	46400	46400	0
31	20231124	200000	954463300	46400	46400	46400	46400	0
32	20231124	195900	954463300	46400	46400	46400	46400	1172
33	20231124	195800	954463300	46400	46400	46400	46400	0
34	20231124	195700	954463300	46400	46400	46400	46400	0
35	20231124	195600	954463300	46400	46400	46400	46400	0
36	20231124	195500	954463300	46400	46400	46400	46400	0
37	20231124	195400	954463300	46400	46400	46400	46400	0
38	20231124	195300	954463300	46400	46400	46400	46400	0
39	20231124	195200	954463300	46400	46400	46400	46400	0
40	20231124	195100	954463300	46400	46400	46400	46400	0
41	20231124	195000	954463300	46400	46400	46400	46400	0
42	20231124	194900	954463300	46400	46400	46400	46400	0
43	20231124	194800	954463300	46400	46400	46400	46400	0
44	20231124	194700	954463300	46400	46400	46400	46400	0
45	20231124	194600	954463300	46400	46400	46400	46400	0
46	20231124	194500	954463300	46400	46400	46400	46400	0
47	20231124	194400	954463300	46400	46400	46400	46400	0
48	20231124	194300	954463300	46400	46400	46400	46400	0
49	20231124	194200	954463300	46400	46400	46400	46400	0
50	20231124	194100	954463300	46400	46400	46400	46400	0
51	20231124	194000	954463300	46400	46400	46400	46400	0
52	20231124	193900	954463300	46400	46400	46400	46400	0
53	20231124	193800	954463300	46400	46400	46400	46400	0
54	20231124	193700	954463300	46400	46400	46400	46400	0
55	20231124	193600	954463300	46400	46400	46400	46400	0
56	20231124	193500	954463300	46400	46400	46400	46400	0
57	20231124	193400	954463300	46400	46400	46400	46400	0
58	20231124	193300	954463300	46400	46400	46400	46400	0
59	20231124	193200	954463300	46400	46400	46400	46400	0
60	20231124	193100	954463300	46400	46400	46400	46400	0
61	20231124	193000	954463300	46400	46400	46400	46400	0
62	20231124	192900	954463300	46400	46400	46400	46400	1172
63	20231124	192800	954463300	46400	46400	46400	46400	0
64	20231124	192700	954463300	46400	46400	46400	46400	0
65	20231124	192600	954463300	46400	46400	46400	46400	0
66	20231124	192500	954463300	46400	46400	46400	46400	0
67	20231124	192400	954463300	46400	46400	46400	46400	0
68	20231124	192300	954463300	46400	46400	46400	46400	0
69	20231124	192200	954463300	46400	46400	46400	46400	0
70	20231124	192100	954463300	46400	46400	46400	46400	0
71	20231124	192000	954463300	46400	46400	46400	46400	0
72	20231124	191900	954463300	46400	46400	46400	46400	0
73	20231124	191800	954463300	46400	46400	46400	46400	0
74	20231124	191700	954463300	46400	46400	46400	46400	0
75	20231124	191600	954463300	46400	46400	46400	46400	0
76	20231124	191500	954463300	46400	46400	46400	46400	0
77	20231124	191400	954463300	46400	46400	46400	46400	0
78	20231124	191300	954463300	46400	46400	46400	46400	0
79	20231124	191200	954463300	46400	46400	46400	46400	0
80	20231124	191100	954463300	46400	46400	46400	46400	0
81	20231124	191000	954463300	46400	46400	46400	46400	0
82	20231124	190900	954463300	46400	46400	46400	46400	0
83	20231124	190800	954463300	46400	46400	46400	46400	0
84	20231124	190700	954463300	46400	46400	46400	46400	0
85	20231124	190600	954463300	46400	46400	46400	46400	0
86	20231124	190500	954463300	46400	46400	46400	46400	0
87	20231124	190400	954463300	46400	46400	46400	46400	0
88	20231124	190300	954463300	46400	46400	46400	46400	0
89	20231124	190200	954463300	46400	46400	46400	46400	0
90	20231124	190100	954463300	46400	46400	46400	46400	0
91	20231124	190000	954463300	46400	46400	46400	46400	0
92	20231124	185900	954463300	46400	46400	46400	46400	1172
93	20231124	185800	954463300	46400	46400	46400	46400	0
94	20231124	185700	954463300	46400	46400	46400	46400	0
95	20231124	185600	954463300	46400	46400	46400	46400	0
96	20231124	185500	954463300	46400	46400	46400	46400	0
97	20231124	185400	954463300	46400	46400	46400	46400	0
98	20231124	185300	954463300	46400	46400	46400	46400	0
99	20231124	185200	954463300	46400	46400	46400	46400	0
100	20231124	185100	954463300	46400	46400	46400	46400	0
101	20231124	185000	954463300	46400	46400	46400	46400	0
102	20231124	184900	954463300	46400	46400	46400	46400	0
103	20231124	184800	954463300	46400	46400	46400	46400	0
104	20231124	184700	954463300	46400	46400	46400	46400	0
105	20231124	184600	954463300	46400	46400	46400	46400	0
106	20231124	184500	954463300	46400	46400	46400	46400	0
107	20231124	184400	954463300	46400	46400	46400	46400	0
108	20231124	184300	954463300	46400	46400	46400	46400	0
109	20231124	184200	954463300	46400	46400	46400	46400	0
110	20231124	184100	954463300	46400	46400	46400	46400	0
111	20231124	184000	954463300	46400	46400	46400	46400	0
112	20231124	183900	954463300	46400	46400	46400	46400	0
113	20231124	183800	954463300	46400	46400	46400	46400	0
114	20231124	183700	954463300	46400	46400	46400	46400	0
115	20231124	183600	954463300	46400	46400	46400	46400	0
116	20231124	183500	954463300	46400	46400	46400	46400	0
117	20231124	183400	954463300	46400	46400	46400	46400	0
118	20231124	183300	954463300	46400	46400	46400	46400	0
119	20231124	183200	954463300	46400	46400	46400	46400	0
120	20231124	183100	954463300	46400	46400	46400	46400	0
121	20231124	183000	954463300	46400	46400	46400	46400	0
122	20231124	182900	954463300	46400	46400	46400	46400	1172
123	20231124	182800	954463300	46400	46400	46400	46400	0
124	20231124	182700	954463300	46400	46400	46400	46400	0
125	20231124	182600	954463300	46400	46400	46400	46400	0
126	20231124	182500	954463300	46400	46400	46400	46400	0
127	20231124	182400	954463300	46400	46400	46400	46400	0
128	20231124	182300	954463300	46400	46400	46400	46400	0
129	20231124	182200	954463300	46400	46400	46400	46400	0
130	20231124	182100	954463300	46400	46400	46400	46400	0
131	20231124	182000	954463300	46400	46400	46400	46400	0
132	20231124	181900	954463300	46400	46400	46400	46400	0
133	20231124	181800	954463300	46400	46400	46400	46400	0
134	20231124	181700	954463300	46400	46400	46400	46400	0
135	20231124	181600	954463300	46400	46400	46400	46400	0
136	20231124	181500	954463300	46400	46400	46400	46400	0
137	20231124	181400	954463300	46400	46400	46400	46400	0
138	20231124	181300	954463300	46400	46400	46400	46400	0
139	20231124	181200	954463300	46400	46400	46400	46400	0
140	20231124	181100	954463300	46400	46400	46400	46400	0
141	20231124	181000	954463300	46400	46400	46400	46400	0
142	20231124	180900	954463300	46400	46400	46400	46400	0
143	20231124	180800	954463300	46400	46400	46400	46400	0
144	20231124	180700	954463300	46400	46400	46400	46400	0
145	20231124	180600	954463300	46400	46400	46400	46400	0
146	20231124	180500	954463300	46400	46400	46400	46400	0
147	20231124	180400	954463300	46400	46400	46400	46400	0
148	20231124	180300	954463300	46400	46400	46400	46400	0
149	20231124	180200	954463300	46400	46400	46400	46400	0
150	20231124	180100	954463300	46400	46400	46400	46400	0
151	20231124	180000	954463300	46400	46400	46400	46400	0
152	20231124	175900	954463300	46400	46400	46400	46400	1172
153	20231124	175800	954463300	46400	46400	46400	46400	0
154	20231124	175700	954463300	46400	46400	46400	46400	0
155	20231124	175600	954463300	46400	46400	46400	46400	0
156	20231124	175500	954463300	46400	46400	46400	46400	0
157	20231124	175400	954463300	46400	46400	46400	46400	0
158	20231124	175300	954463300	46400	46400	46400	46400	0
159	20231124	175200	954463300	46400	46400	46400	46400	0
160	20231124	175100	954463300	46400	46400	46400	46400	0
161	20231124	175000	954463300	46400	46400	46400	46400	0
162	20231124	174900	954463300	46400	46400	46400	46400	0
163	20231124	174800	954463300	46400	46400	46400	46400	0
164	20231124	174700	954463300	46400	46400	46400	46400	0
165	20231124	174600	954463300	46400	46400	46400	46400	0
166	20231124	174500	954463300	46400	46400	46400	46400	0
167	20231124	174400	954463300	46400	46400	46400	46400	0
168	20231124	174300	954463300	46400	46400	46400	46400	0
169	20231124	174200	954463300	46400	46400	46400	46400	0
170	20231124	174100	954463300	46400	46400	46400	46400	0
171	20231124	174000	954463300	46400	46400	46400	46400	0
172	20231124	173900	954463300	46400	46400	46400	46400	0
173	20231124	173800	954463300	46400	46400	46400	46400	0
174	20231124	173700	954463300	46400	46400	46400	46400	0
175	20231124	173600	954463300	46400	46400	46400	46400	0
176	20231124	173500	954463300	46400	46400	46400	46400	0
177	20231124	173400	954463300	46400	46400	46400	46400	0
178	20231124	173300	954463300	46400	46400	46400	46400	0
179	20231124	173200	954463300	46400	46400	46400	46400	0
180	20231124	173100	954463300	46400	46400	46400	46400	0
181	20231124	173000	954463300	46400	46400	46400	46400	0
182	20231124	172900	954463300	46400	46400	46400	46400	1172
183	20231124	172800	954463300	46400	46400	46400	46400	0
184	20231124	172700	954463300	46400	46400	46400	46400	0
185	20231124	172600	954463300	46400	46400	46400	46400	0
186	20231124	172500	954463300	46400	46400	46400	46400	0
187	20231124	172400	954463300	46400	46400	46400	46400	0
188	20231124	172300	954463300	46400	46400	46400	46400	0
189	20231124	172200	954463300	46400	46400	46400	46400	0
190	20231124	172100	954463300	46400	46400	46400	46400	0
191	20231124	172000	954463300	46400	46400	46400	46400	0
192	20231124	171900	954463300	46400	46400	46400	46400	0
193	20231124	171800	954463300	46400	46400	46400	46400	0
194	20231124	171700	954463300	46400	46400	46400	46400	0
195	20231124	171600	954463300	46400	46400	46400	46400	0
196	20231124	171500	954463300	46400	46400	46400	46400	0
197	20231124	171400	954463300	46400	46400	46400	46400	0
198	20231124	171300	954463300	46400	46400	46400	46400	0
199	20231124	171200	954463300	46400	46400	46400	46400	0
200	20231124	171100	954463300	46400	46400	46400	46400	0
201	20231124	171000	954463300	46400	46400	46400	46400	0
202	20231124	170900	954463300	46400	46400	46400	46400	0
203	20231124	170800	954463300	46400	46400	46400	46400	0
204	20231124	170700	954463300	46400	46400	46400	46400	0
205	20231124	170600	954463300	46400	46400	46400	46400	0
206	20231124	170500	954463300	46400	46400	46400	46400	0
207	20231124	170400	954463300	46400	46400	46400	46400	0
208	20231124	170300	954463300	46400	46400	46400	46400	0
209	20231124	170200	954463300	46400	46400	46400	46400	0
210	20231124	170100	954463300	46400	46400	46400	46400	0
211	20231124	170000	954463300	46400	46400	46400	46400	0
212	20231124	165900	954463300	46400	46400	46400	46400	1172
213	20231124	165800	954463300	46400	46400	46400	46400	0
214	20231124	165700	954463300	46400	46400	46400	46400	0
215	20231124	165600	954463300	46400	46400	46400	46400	0
216	20231124	165500	954463300	46400	46400	46400	46400	0
217	20231124	165400	954463300	46400	46400	46400	46400	0
218	20231124	165300	954463300	46400	46400	46400	46400	0
219	20231124	165200	954463300	46400	46400	46400	46400	0
220	20231124	165100	954463300	46400	46400	46400	46400	0
221	20231124	165000	954463300	46400	46400	46400	46400	0
222	20231124	164900	954463300	46400	46400	46400	46400	0
223	20231124	164800	954463300	46400	46400	46400	46400	0
224	20231124	164700	954463300	46400	46400	46400	46400	0
225	20231124	164600	954463300	46400	46400	46400	46400	0
226	20231124	164500	954463300	46400	46400	46400	46400	0
227	20231124	164400	954463300	46400	46400	46400	46400	0
228	20231124	164300	954463300	46400	46400	46400	46400	0
229	20231124	164200	954463300	46400	46400	46400	46400	0
230	20231124	164100	954463300	46400	46400	46400	46400	0
231	20231124	164000	954463300	46400	46400	46400	46400	0
232	20231124	163900	954463300	46400	46400	46400	46400	0
233	20231124	163800	954463300	46400	46400	46400	46400	0
234	20231124	163700	954463300	46400	46400	46400	46400	0
235	20231124	163600	954463300	46400	46400	46400	46400	0
236	20231124	163500	954463300	46400	46400	46400	46400	0
237	20231124	163400	954463300	46400	46400	46400	46400	0
238	20231124	163300	954463300	46400	46400	46400	46400	0
239	20231124	163200	954463300	46400	46400	46400	46400	0
240	20231124	163100	954463300	46400	46400	46400	46400	0
241	20231124	163000	954463300	46400	46400	46400	46400	0
242	20231124	162900	954463300	46400	46400	46400	46400	1172
243	20231124	162800	954463300	46400	46400	46400	46400	0
244	20231124	162700	954463300	46400	46400	46400	46400	0
245	20231124	162600	954463300	46400	46400	46400	46400	0
246	20231124	162500	954463300	46400	46400	46400	46400	0
247	20231124	162400	954463300	46400	46400	46400	46400	0
248	20231124	162300	954463300	46400	46400	46400	46400	0
249	20231124	162200	954463300	46400	46400	46400	46400	0
250	20231124	162100	954463300	46400	46400	46400	46400	0
251	20231124	162000	954463300	46400	46400	46400	46400	0
252	20231124	161900	954463300	46400	46400	46400	46400	0
253	20231124	161800	954463300	46400	46400	46400	46400	0
254	20231124	161700	954463300	46400	46400	46400	46400	0
255	20231124	161600	954463300	46400	46400	46400	46400	0
256	20231124	161500	954463300	46400	46400	46400	46400	0
257	20231124	161400	954463300	46400	46400	46400	46400	0
258	20231124	161300	954463300	46400	46400	46400	46400	0
259	20231124	161200	954463300	46400	46400	46400	46400	0
260	20231124	161100	954463300	46400	46400	46400	46400	0
261	20231124	161000	954463300	46400	46400	46400	46400	0
262	20231124	160900	954463300	46400	46400	46400	46400	0
263	20231124	160800	954463300	46400	46400	46400	46400	0
264	20231124	160700	954463300	46400	46400	46400	46400	0
265	20231124	160600	954463300	46400	46400	46400	46400	0
266	20231124	160500	954463300	46400	46400	46400	46400	0
267	20231124	160400	954463300	46400	46400	46400	46400	0
268	20231124	160300	954463300	46400	46400	46400	46400	0
269	20231124	160200	954463300	46400	46400	46400	46400	0
270	20231124	160100	954463300	46400	46400	46400	46400	0
271	20231124	160000	954463300	46400	46400	46400	46400	0
272	20231124	155900	954463300	46400	46400	46400	46400	1172
273	20231124	155800	954463300	46400	46400	46400	46400	0
274	20231124	155700	954463300	46400	46400	46400	46400	0
275	20231124	155600	954463300	46400	46400	46400	46400	0
276	20231124	155500	954463300	46400	46400	46400	46400	0
277	20231124	155400	954463300	46400	46400	46400	46400	0
278	20231124	155300	954463300	46400	46400	46400	46400	0
279	20231124	155200	954463300	46400	46400	46400	46400	0
280	20231124	155100	954463300	46400	46400	46400	46400	0
281	20231124	155000	954463300	46400	46400	46400	46400	0
282	20231124	154900	954463300	46400	46400	46400	46400	0
283	20231124	154800	954463300	46400	46400	46400	46400	0
284	20231124	154700	954463300	46400	46400	46400	46400	0
285	20231124	154600	954463300	46400	46400	46400	46400	0
286	20231124	154500	954463300	46400	46400	46400	46400	0
287	20231124	154400	954463300	46400	46400	46400	46400	0
288	20231124	154300	954463300	46400	46400	46400	46400	0
289	20231124	154200	954463300	46400	46400	46400	46400	0
290	20231124	154100	954463300	46400	46400	46400	46400	0
291	20231124	154000	954463300	46400	46400	46400	46400	0
292	20231124	153900	954463300	46400	46400	46400	46400	0
293	20231124	153800	954463300	46400	46400	46400	46400	0
294	20231124	153700	954463300	46400	46400	46400	46400	0
295	20231124	153600	954463300	46400	46400	46400	46400	0
296	20231124	153500	954463300	46400	46400	46400	46400	0
297	20231124	153400	954463300	46400	46400	46400	46400	0
298	20231124	153300	954463300	46400	46400	46400	46400	0
299	20231124	153200	954463300	46400	46400	46400	46400	0
300	20231124	153100	954463300	46400	46400	46400	46400	0
301	20231124	153000	954463300	46400	46400	46400	46400	1172
302	20231124	152900	900082500	46450	46450	46450	46450	0
303	20231124	152800	900082500	46450	46450	46450	46450	0
304	20231124	152700	900082500	46450	46450	46450	46450	0
305	20231124	152600	900082500	46450	46450	46450	46450	0
306	20231124	152500	900082500	46450	46450	46450	46450	0
307	20231124	152400	900082500	46450	46450	46450	46450	0
308	20231124	152300	900082500	46450	46450	46450	46450	0
309	20231124	152200	900082500	46450	46450	46450	46450	0
310	20231124	152100	900082500	46450	46450	46450	46450	0
311	20231124	152000	900082500	46450	46450	46450	46450	0
312	20231124	151900	900082500	46450	46350	46450	46350	77
313	20231124	151800	896509850	46400	46450	46450	46400	53
314	20231124	151700	894050400	46400	46400	46400	46400	17
315	20231124	151600	893261600	46450	46450	46450	46450	9
316	20231124	151500	892843550	46400	46400	46400	46400	29
317	20231124	151400	891497950	46400	46400	46400	46400	9
318	20231124	151300	891080350	46400	46400	46400	46400	7
319	20231124	151200	890755550	46450	46400	46450	46400	162
320	20231124	151100	883233700	46400	46400	46400	46350	245
321	20231124	151000	871866700	46450	46400	46450	46400	49
322	20231124	150900	869592300	46350	46350	46350	46350	18
323	20231124	150800	868758000	46350	46350	46350	46350	61
324	20231124	150700	865930650	46400	46400	46400	46400	0
325	20231124	150600	865930650	46400	46350	46400	46350	199
326	20231124	150500	856701500	46350	46350	46350	46350	7
327	20231124	150400	856377050	46400	46350	46400	46350	74
328	20231124	150300	852944350	46400	46400	46400	46400	22
329	20231124	150200	851923550	46450	46450	46450	46450	0
330	20231124	150100	851923550	46450	46400	46450	46400	212
331	20231124	150000	842086650	46400	46400	46400	46350	400
332	20231124	145900	823526700	46500	46400	46500	46400	150
333	20231124	145800	816564550	46350	46450	46450	46350	205
334	20231124	145700	807055000	46450	46450	46500	46450	100
335	20231124	145600	802406450	46450	46450	46450	46400	125
336	20231124	145500	796605650	46500	46450	46500	46400	218
337	20231124	145400	786481000	46500	46450	46500	46450	19
338	20231124	145300	785597700	46500	46450	46550	46450	166
339	20231124	145200	777878450	46550	46450	46550	46450	12
340	20231124	145100	777320700	46550	46550	46550	46550	5
341	20231124	145000	777087950	46550	46450	46550	46450	22
342	20231124	144900	776065850	46450	46450	46450	46450	7
343	20231124	144800	775740700	46400	46400	46400	46400	56
344	20231124	144700	773142300	46450	46500	46550	46450	11
345	20231124	144600	772630700	46550	46500	46550	46500	18
346	20231124	144500	771793600	46500	46500	46500	46450	185
347	20231124	144400	763199800	46450	46450	46450	46450	3
348	20231124	144300	763060450	46500	46500	46500	46500	7
349	20231124	144200	762734950	46500	46500	46500	46450	8
350	20231124	144100	762363150	46500	46500	46500	46500	0
351	20231124	144000	762363150	46500	46450	46500	46450	20
352	20231124	143900	761433800	46500	46450	46500	46450	6
353	20231124	143800	761155000	46500	46500	46550	46500	44
354	20231124	143700	759108750	46550	46500	46550	46500	14
355	20231124	143600	758457650	46550	46500	46550	46500	12
356	20231124	143500	757899300	46500	46500	46500	46500	13
357	20231124	143400	757294800	46550	46500	46550	46500	15
358	20231124	143300	756596900	46500	46500	46550	46500	13
359	20231124	143200	755992300	46550	46550	46550	46500	9
360	20231124	143100	755573450	46500	46500	46500	46500	10
361	20231124	143000	755108450	46500	46500	46550	46500	25
362	20231124	142900	753945450	46500	46500	46500	46500	2
363	20231124	142800	753852450	46500	46500	46500	46500	14
364	20231124	142700	753201450	46550	46500	46550	46500	18
365	20231124	142600	752364250	46550	46500	46550	46500	27
366	20231124	142500	751108400	46550	46500	46550	46500	80
367	20231124	142400	747388300	46550	46500	46550	46500	20
368	20231124	142300	746457750	46500	46500	46500	46500	11
369	20231124	142200	745946250	46500	46500	46500	46500	5
370	20231124	142100	745713750	46450	46500	46500	46450	7
371	20231124	142000	745388350	46450	46500	46500	46450	8
372	20231124	141900	745016400	46450	46500	46500	46450	8
373	20231124	141800	744644600	46450	46500	46500	46450	7
374	20231124	141700	744319200	46450	46450	46500	46450	15
375	20231124	141600	743622200	46450	46450	46500	46450	10
376	20231124	141500	743157350	46450	46500	46500	46450	23
377	20231124	141400	742088900	46500	46500	46500	46400	21
378	20231124	141300	741113800	46400	46450	46500	46400	43
379	20231124	141200	739118200	46400	46500	46500	46400	65
380	20231124	141100	736101700	46450	46500	46500	46450	136
381	20231124	141000	729784250	46500	46450	46500	46400	216
382	20231124	140900	719751350	46400	46400	46450	46400	8
383	20231124	140800	719380000	46400	46400	46450	46400	16
384	20231124	140700	718637500	46450	46400	46450	46400	7
385	20231124	140600	718312600	46450	46450	46450	46400	41
386	20231124	140500	716409800	46400	46400	46400	46400	48
387	20231124	140400	714182600	46450	46400	46450	46400	145
388	20231124	140300	707454400	46400	46450	46450	46400	43
389	20231124	140200	705459100	46450	46450	46450	46450	3
390	20231124	140100	705319750	46450	46400	46450	46400	23
391	20231124	140000	704252450	46450	46400	46450	46400	77
392	20231124	135900	700679450	46400	46400	46400	46400	0
393	20231124	135800	700679450	46400	46450	46450	46400	185
394	20231124	135700	692095200	46450	46400	46450	46400	6
395	20231124	135600	691816700	46400	46450	46450	46400	14
396	20231124	135500	691166900	46400	46400	46400	46400	0
397	20231124	135400	691166900	46400	46450	46450	46400	120
398	20231124	135300	685598650	46400	46450	46450	46400	38
399	20231124	135200	683835350	46450	46450	46450	46450	113
400	20231124	135100	678586500	46400	46450	46450	46400	16
401	20231124	135000	677844000	46400	46450	46450	46400	55
402	20231124	134900	675291800	46400	46350	46400	46350	50
403	20231124	134800	672971850	46400	46400	46400	46350	111
404	20231124	134700	667821750	46350	46400	46400	46350	3
405	20231124	134600	667682600	46350	46400	46400	46350	18
406	20231124	134500	666848200	46400	46400	46400	46400	3
407	20231124	134400	666709000	46400	46400	46400	46350	77
408	20231124	134300	663139850	46350	46400	46400	46350	62
409	20231124	134200	660263100	46400	46400	46400	46400	2
410	20231124	134100	660170300	46350	46400	46400	46350	6
411	20231124	134000	659892000	46400	46400	46400	46400	24
412	20231124	133900	658778400	46350	46350	46350	46350	2
413	20231124	133800	658685700	46400	46550	46550	46400	80
414	20231124	133700	654973450	46350	46350	46350	46350	2
415	20231124	133600	654880750	46450	46450	46450	46450	0
416	20231124	133500	654880750	46450	46400	46450	46400	7
417	20231124	133400	654555750	46450	46450	46450	46450	2
418	20231124	133300	654462850	46450	46400	46450	46400	9
419	20231124	133200	654045100	46450	46450	46450	46450	2
420	20231124	133100	653952200	46550	46400	46550	46400	11
421	20231124	133000	653440450	46400	46350	46400	46350	7
422	20231124	132900	653115900	46400	46400	46400	46400	5
423	20231124	132800	652883900	46400	46350	46400	46350	16
424	20231124	132700	652141900	46300	46350	46350	46300	38
425	20231124	132600	650381550	46300	46350	46350	46300	69
426	20231124	132500	647183700	46350	46350	46350	46350	15
427	20231124	132400	646488450	46300	46350	46350	46300	7
428	20231124	132300	646164250	46300	46350	46350	46300	4
429	20231124	132200	645978900	46350	46300	46350	46300	11
430	20231124	132100	645469500	46300	46350	46350	46300	28
431	20231124	132000	644173000	46350	46350	46350	46350	4
432	20231124	131900	643987600	46400	46450	46450	46400	3
433	20231124	131800	643848350	46450	46450	46450	46450	2
434	20231124	131700	643755450	46600	46350	46600	46350	107
435	20231124	131600	638774150	46350	46300	46350	46300	24
436	20231124	131500	637662650	46350	46350	46350	46350	2
437	20231124	131400	637569950	46300	46350	46350	46300	69
438	20231124	131300	634372500	46300	46300	46300	46300	32
439	20231124	131200	632890900	46300	46350	46350	46300	68
440	20231124	131100	629739500	46350	46400	46400	46350	8
441	20231124	131000	629368600	46400	46400	46400	46400	27
442	20231124	130900	628115800	46400	46450	46450	46400	19
443	20231124	130800	627233950	46500	46500	46500	46500	12
444	20231124	130700	626675950	46500	46500	46500	46500	1
445	20231124	130600	626629450	46450	46450	46450	46450	4
446	20231124	130500	626443650	46400	46400	46400	46400	1
447	20231124	130400	626397250	46400	46400	46400	46350	7
448	20231124	130300	626072500	46400	46400	46400	46350	5
449	20231124	130200	625840550	46400	46350	46400	46350	29
450	20231124	130100	624495200	46350	46350	46350	46350	0
451	20231124	130000	624495200	46350	46400	46400	46350	12
452	20231124	125900	623938950	46350	46400	46400	46350	41
453	20231124	125800	622036750	46400	46400	46400	46400	2
454	20231124	125700	621943950	46400	46350	46400	46350	10
455	20231124	125600	621480050	46350	46350	46350	46350	6
456	20231124	125500	621201950	46350	46350	46350	46300	22
457	20231124	125400	620182800	46300	46300	46300	46300	31
458	20231124	125300	618747500	46350	46350	46350	46350	6
459	20231124	125200	618469400	46350	46350	46350	46300	73
460	20231124	125100	615087550	46350	46300	46350	46300	40
461	20231124	125000	613235450	46350	46350	46350	46300	37
462	20231124	124900	611520550	46400	46350	46400	46350	42
463	20231124	124800	609573600	46400	46400	46400	46400	0
464	20231124	124700	609573600	46400	46400	46400	46350	41
465	20231124	124600	607673050	46350	46400	46400	46350	40
466	20231124	124500	605818950	46400	46450	46450	46400	34
467	20231124	124400	604241100	46400	46400	46400	46400	35
468	20231124	124300	602617100	46450	46450	46450	46450	22
469	20231124	124200	601595200	46350	46400	46400	46350	37
470	20231124	124100	599880150	46350	46400	46400	46350	44
471	20231124	124000	597840600	46350	46350	46400	46350	76
472	20231124	123900	594316150	46400	46400	46450	46400	38
473	20231124	123800	592552700	46400	46400	46400	46400	37
474	20231124	123700	590835900	46450	46500	46500	46450	6
475	20231124	123600	590557100	46400	46400	46400	46400	37
476	20231124	123500	588840300	46400	46500	46500	46400	37
477	20231124	123400	587123150	46400	46400	46400	46400	7
478	20231124	123300	586798350	46400	46400	46400	46400	37
479	20231124	123200	585081550	46350	46450	46450	46350	37
480	20231124	123100	583365550	46350	46400	46400	46350	1388
481	20231124	123000	518992950	46450	46450	46500	46450	430
482	20231124	122900	499019200	46450	46500	46500	46450	35
483	20231124	122800	497393350	46500	46500	46500	46500	2
484	20231124	122700	497300350	46500	46500	46500	46450	39
485	20231124	122600	495488200	46450	46400	46450	46400	324
486	20231124	122500	480439300	46400	46450	46450	46400	268
487	20231124	122400	467990950	46500	46500	46500	46500	5
488	20231124	122300	467758450	46500	46500	46500	46500	163
489	20231124	122200	460178950	46500	46500	46500	46500	32
490	20231124	122100	458690950	46450	46500	46550	46450	74
491	20231124	122000	455249750	46500	46550	46550	46500	9
492	20231124	121900	454831000	46600	46550	46600	46550	3
493	20231124	121800	454691300	46550	46550	46550	46550	35
494	20231124	121700	453062050	46500	46550	46550	46500	6
495	20231124	121600	452782950	46500	46550	46550	46500	13
496	20231124	121500	452177900	46550	46550	46550	46550	3
497	20231124	121400	452038250	46550	46500	46550	46500	16
498	20231124	121300	451294150	46550	46500	46550	46500	16
499	20231124	121200	450549950	46550	46550	46550	46550	11
500	20231124	121100	450037900	46600	46550	46600	46550	16
501	20231124	121000	449292850	46550	46600	46600	46550	14
502	20231124	120900	448640550	46600	46500	46600	46500	13
503	20231124	120800	448035300	46550	46500	46550	46500	6
504	20231124	120700	447756200	46550	46550	46550	46550	4
505	20231124	120600	447570000	46550	46600	46600	46550	11
506	20231124	120500	447057500	46550	46550	46550	46550	12
507	20231124	120400	446498900	46550	46550	46550	46550	32
508	20231124	120300	445009300	46550	46550	46550	46550	10
509	20231124	120200	444543800	46550	46550	46550	46550	0
510	20231124	120100	444543800	46550	46550	46550	46500	20
511	20231124	120000	443613600	46550	46550	46550	46550	51
512	20231124	115900	441239550	46550	46550	46550	46500	13
513	20231124	115800	440634500	46550	46550	46550	46550	6
514	20231124	115700	440355200	46550	46550	46550	46500	8
515	20231124	115600	439983000	46500	46500	46500	46500	1
516	20231124	115500	439936500	46550	46550	46550	46500	9
517	20231124	115400	439517800	46500	46500	46500	46500	1
518	20231124	115300	439471300	46550	46500	46550	46500	11
519	20231124	115200	438959300	46500	46450	46500	46450	6
520	20231124	115100	438680500	46500	46500	46500	46500	1
521	20231124	115000	438634000	46500	46500	46500	46450	15
522	20231124	114900	437937050	46450	46450	46450	46450	4
523	20231124	114800	437751250	46500	46450	46500	46450	27
524	20231124	114700	436497000	46500	46550	46550	46500	13
525	20231124	114600	435892400	46550	46550	46550	46550	0
526	20231124	114500	435892400	46550	46450	46550	46450	33
527	20231124	114400	434359450	46450	46400	46450	46400	194
528	20231124	114300	425348400	46450	46450	46450	46450	0
529	20231124	114200	425348400	46450	46400	46450	46400	15
530	20231124	114100	424651900	46400	46400	46400	46400	16
531	20231124	114000	423909500	46400	46400	46400	46400	4
532	20231124	113900	423723900	46400	46400	46400	46400	2
533	20231124	113800	423631100	46400	46400	46400	46400	3
534	20231124	113700	423491900	46350	46400	46400	46350	6
535	20231124	113600	423213750	46400	46400	46400	46400	3
536	20231124	113500	423074550	46400	46400	46400	46400	27
537	20231124	113400	421821750	46350	46400	46400	46350	30
538	20231124	113300	420431100	46400	46400	46400	46400	37
539	20231124	113200	418714300	46400	46350	46400	46350	80
540	20231124	113100	415003400	46350	46300	46350	46300	73
541	20231124	113000	411622700	46300	46300	46300	46300	67
542	20231124	112900	408520600	46350	46350	46350	46300	33
543	20231124	112800	406992500	46350	46300	46350	46300	83
544	20231124	112700	403149350	46300	46300	46300	46300	4
545	20231124	112600	402964150	46250	46300	46300	46250	37
546	20231124	112500	401252500	46250	46300	46300	46250	34
547	20231124	112400	399679800	46250	46300	46300	46250	31
548	20231124	112300	398246000	46300	46300	46300	46300	3
549	20231124	112200	398107100	46300	46250	46300	46250	61
550	20231124	112100	395285750	46250	46300	46300	46250	34
551	20231124	112000	393713050	46250	46300	46300	46250	41
552	20231124	111900	391816300	46300	46300	46300	46250	125
553	20231124	111800	386030300	46300	46300	46350	46300	81
554	20231124	111700	382279950	46350	46300	46350	46300	43
555	20231124	111600	380288400	46350	46350	46350	46350	1
556	20231124	111500	380242050	46350	46300	46350	46300	114
557	20231124	111400	374963000	46300	46350	46350	46300	110
558	20231124	111300	369869400	46350	46350	46350	46350	0
559	20231124	111200	369869400	46350	46400	46400	46350	34
560	20231124	111100	368293300	46400	46400	46400	46400	4
561	20231124	111000	368107700	46400	46350	46400	46350	53
562	20231124	110900	365651050	46350	46350	46350	46350	13
563	20231124	110800	365048500	46350	46250	46350	46250	115
564	20231124	110700	359720350	46250	46300	46300	46250	148
565	20231124	110600	352871750	46350	46350	46350	46350	11
566	20231124	110500	352361900	46350	46400	46400	46350	15
567	20231124	110400	351666600	46350	46350	46350	46300	60
568	20231124	110300	348888500	46350	46300	46350	46300	31
569	20231124	110200	347453150	46350	46350	46350	46300	163
570	20231124	110100	339902650	46400	46400	46400	46350	34
571	20231124	110000	338326650	46400	46400	46400	46400	0
572	20231124	105900	338326650	46400	46400	46400	46400	1
573	20231124	105800	338280250	46350	46400	46400	46350	38
574	20231124	105700	336518900	46350	46350	46350	46350	89
575	20231124	105600	332393750	46400	46450	46450	46400	21
576	20231124	105500	331419300	46450	46450	46450	46450	1
577	20231124	105400	331372850	46400	46350	46400	46350	65
578	20231124	105300	328358650	46400	46400	46400	46400	24
579	20231124	105200	327245050	46400	46450	46450	46400	31
580	20231124	105100	325806550	46450	46400	46450	46400	36
581	20231124	105000	324135950	46450	46450	46450	46450	2
582	20231124	104900	324043050	46450	46400	46450	46400	62
583	20231124	104800	321166200	46400	46450	46450	46400	31
584	20231124	104700	319727750	46400	46400	46400	46400	30
585	20231124	104600	318335750	46450	46450	46450	46450	1
586	20231124	104500	318289300	46400	46450	46450	46400	30
587	20231124	104400	316897250	46400	46400	46450	46400	440
588	20231124	104300	296481200	46450	46450	46500	46450	35
589	20231124	104200	294855400	46500	46550	46550	46500	3
590	20231124	104100	294715850	46550	46550	46550	46550	0
591	20231124	104000	294715850	46550	46500	46550	46450	31
592	20231124	103900	293275100	46450	46500	46500	46450	34
593	20231124	103800	291695750	46450	46450	46450	46450	31
594	20231124	103700	290255800	46450	46450	46450	46450	30
595	20231124	103600	288862300	46450	46400	46450	46400	71
596	20231124	103500	285567300	46400	46450	46450	46400	33
597	20231124	103400	284036050	46400	46400	46400	46400	29
598	20231124	103300	282690450	46450	46400	46450	46400	108
599	20231124	103200	277679200	46450	46500	46500	46450	126
600	20231124	103100	271826400	46500	46500	46500	46500	82
601	20231124	103000	268013400	46500	46550	46550	46500	101
602	20231124	102900	263316850	46500	46450	46500	46450	104
603	20231124	102800	258481850	46450	46500	46500	46450	41
604	20231124	102700	256576850	46500	46450	46500	46450	31
605	20231124	102600	255136800	46500	46550	46550	46500	34
606	20231124	102500	253555750	46500	46500	46500	46500	2
607	20231124	102400	253462750	46550	46450	46550	46450	90
608	20231124	102300	249282150	46500	46500	46500	46500	45
609	20231124	102200	247189650	46500	46500	46500	46500	0
610	20231124	102100	247189650	46500	46500	46500	46450	66
611	20231124	102000	244122100	46500	46450	46500	46450	51
612	20231124	101900	241753100	46500	46500	46500	46500	1
613	20231124	101800	241706600	46450	46450	46450	46450	30
614	20231124	101700	240313100	46500	46500	46500	46450	36
615	20231124	101600	238640550	46500	46500	46500	46500	2
616	20231124	101500	238547550	46450	46450	46450	46450	96
617	20231124	101400	234088350	46500	46450	46500	46450	33
618	20231124	101300	232555450	46450	46450	46450	46450	80
619	20231124	101200	228839450	46450	46550	46550	46450	157
620	20231124	101100	221541200	46550	46550	46550	46500	99
621	20231124	101000	216934250	46550	46550	46550	46550	93
622	20231124	100900	212605100	46600	46650	46650	46550	53
623	20231124	100800	210136700	46600	46600	46600	46600	691
624	20231124	100700	177936100	46650	46650	46650	46650	78
625	20231124	100600	174297400	46800	46800	46800	46800	0
626	20231124	100500	174297400	46800	46800	46800	46800	3
627	20231124	100400	174157000	46650	46700	46750	46650	173
628	20231124	100300	166074400	46750	46750	46750	46750	14
629	20231124	100200	165419900	46750	46750	46750	46700	213
630	20231124	100100	155465200	46800	46800	46800	46800	2
631	20231124	100000	155371600	46800	46800	46800	46800	60
632	20231124	095900	152563600	46750	46800	46800	46750	53
633	20231124	095800	150083250	46800	46800	46800	46750	52
634	20231124	095700	147651150	46800	46750	46800	46750	28
635	20231124	095600	146341450	46700	46700	46700	46700	30
636	20231124	095500	144940450	46700	46700	46700	46700	29
637	20231124	095400	143586150	46700	46700	46850	46700	78
638	20231124	095300	139942200	46700	46700	46700	46700	15
639	20231124	095200	139241700	46850	46850	46850	46850	0
640	20231124	095100	139241700	46850	46750	46850	46750	17
641	20231124	095000	138446000	46750	46750	46750	46750	13
642	20231124	094900	137838250	46850	46850	46850	46850	0
643	20231124	094800	137838250	46850	46850	46850	46850	11
644	20231124	094700	137322900	46850	46850	46850	46850	1
645	20231124	094600	137276050	46750	46750	46750	46750	10
646	20231124	094500	136808550	46700	46700	46700	46700	100
647	20231124	094400	132138550	46700	46700	46700	46700	3
648	20231124	094300	131998450	46700	46700	46700	46700	2
649	20231124	094200	131905050	46700	46800	46800	46700	149
650	20231124	094100	124938700	46850	46850	46850	46850	1
651	20231124	094000	124891850	46800	46850	46850	46800	6
652	20231124	093900	124610850	46850	46850	46850	46850	0
653	20231124	093800	124610850	46850	46850	46850	46850	114
654	20231124	093700	119269950	46850	46850	46850	46850	1
655	20231124	093600	119223100	46800	46800	46800	46800	1
656	20231124	093500	119176300	46800	46800	46800	46800	7
657	20231124	093400	118848700	46850	46850	46850	46850	3
658	20231124	093300	118708150	46850	46850	46850	46850	30
659	20231124	093200	117302650	46850	46800	46850	46800	208
660	20231124	093100	107557950	46800	46800	46800	46800	20
661	20231124	093000	106621950	46800	46800	46800	46800	1
662	20231124	092900	106575150	46800	46750	46800	46750	52
663	20231124	092800	104141950	46750	46750	46750	46750	28
664	20231124	092700	102832950	46700	46700	46700	46700	74
665	20231124	092600	99377150	46700	46700	46700	46700	1
666	20231124	092500	99330450	46700	46750	46750	46700	27
667	20231124	092400	98069200	46750	46750	46750	46750	21
668	20231124	092300	97087450	46650	46650	46650	46650	26
669	20231124	092200	95874550	46650	46650	46650	46650	1
670	20231124	092100	95827900	46650	46650	46650	46650	5
671	20231124	092000	95594650	46600	46650	46650	46600	11
672	20231124	091900	95082000	46650	46650	46650	46650	52
673	20231124	091800	92656200	46650	46750	46750	46650	12
674	20231124	091700	92095300	46750	46750	46750	46750	30
675	20231124	091600	90692800	46600	46600	46600	46600	0
676	20231124	091500	90692800	46600	46600	46650	46600	171
677	20231124	091400	82723950	46600	46650	46650	46600	183
678	20231124	091300	74193800	46650	46650	46650	46650	0
679	20231124	091200	74193800	46650	46650	46650	46650	0
680	20231124	091100	74193800	46650	46650	46650	46650	14
681	20231124	091000	73540700	46750	46650	46750	46650	52
682	20231124	090900	71109800	46650	46650	46650	46650	50
683	20231124	090800	68777300	46800	46850	46850	46800	77
684	20231124	090700	65173300	46850	46900	46900	46850	264
685	20231124	090600	52799900	46900	46850	46900	46850	488
686	20231124	090500	29915950	46900	46800	46900	46800	195
687	20231124	090400	20784200	46850	46800	46850	46600	33
688	20231124	090300	19240150	46800	46650	46800	46600	58
689	20231124	090200	16533650	46850	46850	46850	46850	0
690	20231124	090100	16533650	46850	46850	46850	46850	26
691	20231124	090000	15315550	46850	46850	46900	46850	308