KissMeData/210980/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	203500	5916521300	29300	29300	29300	29300	4047
3	20231124	203400	5916521300	29300	29300	29300	29300	0
4	20231124	203300	5916521300	29300	29300	29300	29300	0
5	20231124	203200	5916521300	29300	29300	29300	29300	0
6	20231124	203100	5916521300	29300	29300	29300	29300	0
7	20231124	203000	5916521300	29300	29300	29300	29300	0
8	20231124	202900	5916521300	29300	29300	29300	29300	0
9	20231124	202800	5916521300	29300	29300	29300	29300	0
10	20231124	202700	5916521300	29300	29300	29300	29300	0
11	20231124	202600	5916521300	29300	29300	29300	29300	0
12	20231124	202500	5916521300	29300	29300	29300	29300	0
13	20231124	202400	5916521300	29300	29300	29300	29300	0
14	20231124	202300	5916521300	29300	29300	29300	29300	0
15	20231124	202200	5916521300	29300	29300	29300	29300	0
16	20231124	202100	5916521300	29300	29300	29300	29300	0
17	20231124	202000	5916521300	29300	29300	29300	29300	0
18	20231124	201900	5916521300	29300	29300	29300	29300	0
19	20231124	201800	5916521300	29300	29300	29300	29300	0
20	20231124	201700	5916521300	29300	29300	29300	29300	0
21	20231124	201600	5916521300	29300	29300	29300	29300	0
22	20231124	201500	5916521300	29300	29300	29300	29300	0
23	20231124	201400	5916521300	29300	29300	29300	29300	0
24	20231124	201300	5916521300	29300	29300	29300	29300	0
25	20231124	201200	5916521300	29300	29300	29300	29300	0
26	20231124	201100	5916521300	29300	29300	29300	29300	0
27	20231124	201000	5916521300	29300	29300	29300	29300	0
28	20231124	200900	5916521300	29300	29300	29300	29300	0
29	20231124	200800	5916521300	29300	29300	29300	29300	0
30	20231124	200700	5916521300	29300	29300	29300	29300	0
31	20231124	200600	5916521300	29300	29300	29300	29300	0
32	20231124	200500	5916521300	29300	29300	29300	29300	4047
33	20231124	200400	5916521300	29300	29300	29300	29300	0
34	20231124	200300	5916521300	29300	29300	29300	29300	0
35	20231124	200200	5916521300	29300	29300	29300	29300	0
36	20231124	200100	5916521300	29300	29300	29300	29300	0
37	20231124	200000	5916521300	29300	29300	29300	29300	0
38	20231124	195900	5916521300	29300	29300	29300	29300	0
39	20231124	195800	5916521300	29300	29300	29300	29300	0
40	20231124	195700	5916521300	29300	29300	29300	29300	0
41	20231124	195600	5916521300	29300	29300	29300	29300	0
42	20231124	195500	5916521300	29300	29300	29300	29300	0
43	20231124	195400	5916521300	29300	29300	29300	29300	0
44	20231124	195300	5916521300	29300	29300	29300	29300	0
45	20231124	195200	5916521300	29300	29300	29300	29300	0
46	20231124	195100	5916521300	29300	29300	29300	29300	0
47	20231124	195000	5916521300	29300	29300	29300	29300	0
48	20231124	194900	5916521300	29300	29300	29300	29300	0
49	20231124	194800	5916521300	29300	29300	29300	29300	0
50	20231124	194700	5916521300	29300	29300	29300	29300	0
51	20231124	194600	5916521300	29300	29300	29300	29300	0
52	20231124	194500	5916521300	29300	29300	29300	29300	0
53	20231124	194400	5916521300	29300	29300	29300	29300	0
54	20231124	194300	5916521300	29300	29300	29300	29300	0
55	20231124	194200	5916521300	29300	29300	29300	29300	0
56	20231124	194100	5916521300	29300	29300	29300	29300	0
57	20231124	194000	5916521300	29300	29300	29300	29300	0
58	20231124	193900	5916521300	29300	29300	29300	29300	0
59	20231124	193800	5916521300	29300	29300	29300	29300	0
60	20231124	193700	5916521300	29300	29300	29300	29300	0
61	20231124	193600	5916521300	29300	29300	29300	29300	0
62	20231124	193500	5916521300	29300	29300	29300	29300	4047
63	20231124	193400	5916521300	29300	29300	29300	29300	0
64	20231124	193300	5916521300	29300	29300	29300	29300	0
65	20231124	193200	5916521300	29300	29300	29300	29300	0
66	20231124	193100	5916521300	29300	29300	29300	29300	0
67	20231124	193000	5916521300	29300	29300	29300	29300	0
68	20231124	192900	5916521300	29300	29300	29300	29300	0
69	20231124	192800	5916521300	29300	29300	29300	29300	0
70	20231124	192700	5916521300	29300	29300	29300	29300	0
71	20231124	192600	5916521300	29300	29300	29300	29300	0
72	20231124	192500	5916521300	29300	29300	29300	29300	0
73	20231124	192400	5916521300	29300	29300	29300	29300	0
74	20231124	192300	5916521300	29300	29300	29300	29300	0
75	20231124	192200	5916521300	29300	29300	29300	29300	0
76	20231124	192100	5916521300	29300	29300	29300	29300	0
77	20231124	192000	5916521300	29300	29300	29300	29300	0
78	20231124	191900	5916521300	29300	29300	29300	29300	0
79	20231124	191800	5916521300	29300	29300	29300	29300	0
80	20231124	191700	5916521300	29300	29300	29300	29300	0
81	20231124	191600	5916521300	29300	29300	29300	29300	0
82	20231124	191500	5916521300	29300	29300	29300	29300	0
83	20231124	191400	5916521300	29300	29300	29300	29300	0
84	20231124	191300	5916521300	29300	29300	29300	29300	0
85	20231124	191200	5916521300	29300	29300	29300	29300	0
86	20231124	191100	5916521300	29300	29300	29300	29300	0
87	20231124	191000	5916521300	29300	29300	29300	29300	0
88	20231124	190900	5916521300	29300	29300	29300	29300	0
89	20231124	190800	5916521300	29300	29300	29300	29300	0
90	20231124	190700	5916521300	29300	29300	29300	29300	0
91	20231124	190600	5916521300	29300	29300	29300	29300	0
92	20231124	190500	5916521300	29300	29300	29300	29300	4047
93	20231124	190400	5916521300	29300	29300	29300	29300	0
94	20231124	190300	5916521300	29300	29300	29300	29300	0
95	20231124	190200	5916521300	29300	29300	29300	29300	0
96	20231124	190100	5916521300	29300	29300	29300	29300	0
97	20231124	190000	5916521300	29300	29300	29300	29300	0
98	20231124	185900	5916521300	29300	29300	29300	29300	0
99	20231124	185800	5916521300	29300	29300	29300	29300	0
100	20231124	185700	5916521300	29300	29300	29300	29300	0
101	20231124	185600	5916521300	29300	29300	29300	29300	0
102	20231124	185500	5916521300	29300	29300	29300	29300	0
103	20231124	185400	5916521300	29300	29300	29300	29300	0
104	20231124	185300	5916521300	29300	29300	29300	29300	0
105	20231124	185200	5916521300	29300	29300	29300	29300	0
106	20231124	185100	5916521300	29300	29300	29300	29300	0
107	20231124	185000	5916521300	29300	29300	29300	29300	0
108	20231124	184900	5916521300	29300	29300	29300	29300	0
109	20231124	184800	5916521300	29300	29300	29300	29300	0
110	20231124	184700	5916521300	29300	29300	29300	29300	0
111	20231124	184600	5916521300	29300	29300	29300	29300	0
112	20231124	184500	5916521300	29300	29300	29300	29300	0
113	20231124	184400	5916521300	29300	29300	29300	29300	0
114	20231124	184300	5916521300	29300	29300	29300	29300	0
115	20231124	184200	5916521300	29300	29300	29300	29300	0
116	20231124	184100	5916521300	29300	29300	29300	29300	0
117	20231124	184000	5916521300	29300	29300	29300	29300	0
118	20231124	183900	5916521300	29300	29300	29300	29300	0
119	20231124	183800	5916521300	29300	29300	29300	29300	0
120	20231124	183700	5916521300	29300	29300	29300	29300	0
121	20231124	183600	5916521300	29300	29300	29300	29300	0
122	20231124	183500	5916521300	29300	29300	29300	29300	4047
123	20231124	183400	5916521300	29300	29300	29300	29300	0
124	20231124	183300	5916521300	29300	29300	29300	29300	0
125	20231124	183200	5916521300	29300	29300	29300	29300	0
126	20231124	183100	5916521300	29300	29300	29300	29300	0
127	20231124	183000	5916521300	29300	29300	29300	29300	0
128	20231124	182900	5916521300	29300	29300	29300	29300	0
129	20231124	182800	5916521300	29300	29300	29300	29300	0
130	20231124	182700	5916521300	29300	29300	29300	29300	0
131	20231124	182600	5916521300	29300	29300	29300	29300	0
132	20231124	182500	5916521300	29300	29300	29300	29300	0
133	20231124	182400	5916521300	29300	29300	29300	29300	0
134	20231124	182300	5916521300	29300	29300	29300	29300	0
135	20231124	182200	5916521300	29300	29300	29300	29300	0
136	20231124	182100	5916521300	29300	29300	29300	29300	0
137	20231124	182000	5916521300	29300	29300	29300	29300	0
138	20231124	181900	5916521300	29300	29300	29300	29300	0
139	20231124	181800	5916521300	29300	29300	29300	29300	0
140	20231124	181700	5916521300	29300	29300	29300	29300	0
141	20231124	181600	5916521300	29300	29300	29300	29300	0
142	20231124	181500	5916521300	29300	29300	29300	29300	0
143	20231124	181400	5916521300	29300	29300	29300	29300	0
144	20231124	181300	5916521300	29300	29300	29300	29300	0
145	20231124	181200	5916521300	29300	29300	29300	29300	0
146	20231124	181100	5916521300	29300	29300	29300	29300	0
147	20231124	181000	5916521300	29300	29300	29300	29300	0
148	20231124	180900	5916521300	29300	29300	29300	29300	0
149	20231124	180800	5916521300	29300	29300	29300	29300	0
150	20231124	180700	5916521300	29300	29300	29300	29300	0
151	20231124	180600	5916521300	29300	29300	29300	29300	0
152	20231124	180500	5916521300	29300	29300	29300	29300	4047
153	20231124	180400	5916521300	29300	29300	29300	29300	0
154	20231124	180300	5916521300	29300	29300	29300	29300	0
155	20231124	180200	5916521300	29300	29300	29300	29300	0
156	20231124	180100	5916521300	29300	29300	29300	29300	0
157	20231124	180000	5916521300	29300	29300	29300	29300	0
158	20231124	175900	5916521300	29300	29300	29300	29300	0
159	20231124	175800	5916521300	29300	29300	29300	29300	0
160	20231124	175700	5916521300	29300	29300	29300	29300	0
161	20231124	175600	5916521300	29300	29300	29300	29300	0
162	20231124	175500	5916521300	29300	29300	29300	29300	0
163	20231124	175400	5916521300	29300	29300	29300	29300	0
164	20231124	175300	5916521300	29300	29300	29300	29300	0
165	20231124	175200	5916521300	29300	29300	29300	29300	0
166	20231124	175100	5916521300	29300	29300	29300	29300	0
167	20231124	175000	5916521300	29300	29300	29300	29300	0
168	20231124	174900	5916521300	29300	29300	29300	29300	0
169	20231124	174800	5916521300	29300	29300	29300	29300	0
170	20231124	174700	5916521300	29300	29300	29300	29300	0
171	20231124	174600	5916521300	29300	29300	29300	29300	0
172	20231124	174500	5916521300	29300	29300	29300	29300	0
173	20231124	174400	5916521300	29300	29300	29300	29300	0
174	20231124	174300	5916521300	29300	29300	29300	29300	0
175	20231124	174200	5916521300	29300	29300	29300	29300	0
176	20231124	174100	5916521300	29300	29300	29300	29300	0
177	20231124	174000	5916521300	29300	29300	29300	29300	0
178	20231124	173900	5916521300	29300	29300	29300	29300	0
179	20231124	173800	5916521300	29300	29300	29300	29300	0
180	20231124	173700	5916521300	29300	29300	29300	29300	0
181	20231124	173600	5916521300	29300	29300	29300	29300	0
182	20231124	173500	5916521300	29300	29300	29300	29300	4047
183	20231124	173400	5916521300	29300	29300	29300	29300	0
184	20231124	173300	5916521300	29300	29300	29300	29300	0
185	20231124	173200	5916521300	29300	29300	29300	29300	0
186	20231124	173100	5916521300	29300	29300	29300	29300	0
187	20231124	173000	5916521300	29300	29300	29300	29300	0
188	20231124	172900	5916521300	29300	29300	29300	29300	0
189	20231124	172800	5916521300	29300	29300	29300	29300	0
190	20231124	172700	5916521300	29300	29300	29300	29300	0
191	20231124	172600	5916521300	29300	29300	29300	29300	0
192	20231124	172500	5916521300	29300	29300	29300	29300	0
193	20231124	172400	5916521300	29300	29300	29300	29300	0
194	20231124	172300	5916521300	29300	29300	29300	29300	0
195	20231124	172200	5916521300	29300	29300	29300	29300	0
196	20231124	172100	5916521300	29300	29300	29300	29300	0
197	20231124	172000	5916521300	29300	29300	29300	29300	0
198	20231124	171900	5916521300	29300	29300	29300	29300	0
199	20231124	171800	5916521300	29300	29300	29300	29300	0
200	20231124	171700	5916521300	29300	29300	29300	29300	0
201	20231124	171600	5916521300	29300	29300	29300	29300	0
202	20231124	171500	5916521300	29300	29300	29300	29300	0
203	20231124	171400	5916521300	29300	29300	29300	29300	0
204	20231124	171300	5916521300	29300	29300	29300	29300	0
205	20231124	171200	5916521300	29300	29300	29300	29300	0
206	20231124	171100	5916521300	29300	29300	29300	29300	0
207	20231124	171000	5916521300	29300	29300	29300	29300	0
208	20231124	170900	5916521300	29300	29300	29300	29300	0
209	20231124	170800	5916521300	29300	29300	29300	29300	0
210	20231124	170700	5916521300	29300	29300	29300	29300	0
211	20231124	170600	5916521300	29300	29300	29300	29300	0
212	20231124	170500	5916521300	29300	29300	29300	29300	4047
213	20231124	170400	5916521300	29300	29300	29300	29300	0
214	20231124	170300	5916521300	29300	29300	29300	29300	0
215	20231124	170200	5916521300	29300	29300	29300	29300	0
216	20231124	170100	5916521300	29300	29300	29300	29300	0
217	20231124	170000	5916521300	29300	29300	29300	29300	0
218	20231124	165900	5916521300	29300	29300	29300	29300	0
219	20231124	165800	5916521300	29300	29300	29300	29300	0
220	20231124	165700	5916521300	29300	29300	29300	29300	0
221	20231124	165600	5916521300	29300	29300	29300	29300	0
222	20231124	165500	5916521300	29300	29300	29300	29300	0
223	20231124	165400	5916521300	29300	29300	29300	29300	0
224	20231124	165300	5916521300	29300	29300	29300	29300	0
225	20231124	165200	5916521300	29300	29300	29300	29300	0
226	20231124	165100	5916521300	29300	29300	29300	29300	0
227	20231124	165000	5916521300	29300	29300	29300	29300	0
228	20231124	164900	5916521300	29300	29300	29300	29300	0
229	20231124	164800	5916521300	29300	29300	29300	29300	0
230	20231124	164700	5916521300	29300	29300	29300	29300	0
231	20231124	164600	5916521300	29300	29300	29300	29300	0
232	20231124	164500	5916521300	29300	29300	29300	29300	0
233	20231124	164400	5916521300	29300	29300	29300	29300	0
234	20231124	164300	5916521300	29300	29300	29300	29300	0
235	20231124	164200	5916521300	29300	29300	29300	29300	0
236	20231124	164100	5916521300	29300	29300	29300	29300	0
237	20231124	164000	5916521300	29300	29300	29300	29300	0
238	20231124	163900	5916521300	29300	29300	29300	29300	0
239	20231124	163800	5916521300	29300	29300	29300	29300	0
240	20231124	163700	5916521300	29300	29300	29300	29300	0
241	20231124	163600	5916521300	29300	29300	29300	29300	0
242	20231124	163500	5916521300	29300	29300	29300	29300	4047
243	20231124	163400	5916521300	29300	29300	29300	29300	0
244	20231124	163300	5916521300	29300	29300	29300	29300	0
245	20231124	163200	5916521300	29300	29300	29300	29300	0
246	20231124	163100	5916521300	29300	29300	29300	29300	0
247	20231124	163000	5916521300	29300	29300	29300	29300	0
248	20231124	162900	5916521300	29300	29300	29300	29300	0
249	20231124	162800	5916521300	29300	29300	29300	29300	0
250	20231124	162700	5916521300	29300	29300	29300	29300	0
251	20231124	162600	5916521300	29300	29300	29300	29300	0
252	20231124	162500	5916521300	29300	29300	29300	29300	0
253	20231124	162400	5916521300	29300	29300	29300	29300	0
254	20231124	162300	5916521300	29300	29300	29300	29300	0
255	20231124	162200	5916521300	29300	29300	29300	29300	0
256	20231124	162100	5916521300	29300	29300	29300	29300	0
257	20231124	162000	5916521300	29300	29300	29300	29300	0
258	20231124	161900	5916521300	29300	29300	29300	29300	0
259	20231124	161800	5916521300	29300	29300	29300	29300	0
260	20231124	161700	5916521300	29300	29300	29300	29300	0
261	20231124	161600	5916521300	29300	29300	29300	29300	0
262	20231124	161500	5916521300	29300	29300	29300	29300	0
263	20231124	161400	5916521300	29300	29300	29300	29300	0
264	20231124	161300	5916521300	29300	29300	29300	29300	0
265	20231124	161200	5916521300	29300	29300	29300	29300	0
266	20231124	161100	5916521300	29300	29300	29300	29300	0
267	20231124	161000	5916521300	29300	29300	29300	29300	0
268	20231124	160900	5916521300	29300	29300	29300	29300	0
269	20231124	160800	5916521300	29300	29300	29300	29300	0
270	20231124	160700	5916521300	29300	29300	29300	29300	0
271	20231124	160600	5916521300	29300	29300	29300	29300	0
272	20231124	160500	5916521300	29300	29300	29300	29300	4047
273	20231124	160400	5916521300	29300	29300	29300	29300	0
274	20231124	160300	5916521300	29300	29300	29300	29300	0
275	20231124	160200	5916521300	29300	29300	29300	29300	0
276	20231124	160100	5916521300	29300	29300	29300	29300	0
277	20231124	160000	5916521300	29300	29300	29300	29300	0
278	20231124	155900	5916521300	29300	29300	29300	29300	0
279	20231124	155800	5916521300	29300	29300	29300	29300	0
280	20231124	155700	5916521300	29300	29300	29300	29300	0
281	20231124	155600	5916521300	29300	29300	29300	29300	0
282	20231124	155500	5916521300	29300	29300	29300	29300	0
283	20231124	155400	5916521300	29300	29300	29300	29300	0
284	20231124	155300	5916521300	29300	29300	29300	29300	0
285	20231124	155200	5916521300	29300	29300	29300	29300	0
286	20231124	155100	5916521300	29300	29300	29300	29300	0
287	20231124	155000	5916521300	29300	29300	29300	29300	0
288	20231124	154900	5916521300	29300	29300	29300	29300	0
289	20231124	154800	5916521300	29300	29300	29300	29300	0
290	20231124	154700	5916521300	29300	29300	29300	29300	0
291	20231124	154600	5916521300	29300	29300	29300	29300	0
292	20231124	154500	5916521300	29300	29300	29300	29300	0
293	20231124	154400	5916521300	29300	29300	29300	29300	0
294	20231124	154300	5916521300	29300	29300	29300	29300	0
295	20231124	154200	5916521300	29300	29300	29300	29300	0
296	20231124	154100	5916521300	29300	29300	29300	29300	0
297	20231124	154000	5916521300	29300	29300	29300	29300	0
298	20231124	153900	5916521300	29300	29300	29300	29300	0
299	20231124	153800	5916521300	29300	29300	29300	29300	0
300	20231124	153700	5916521300	29300	29300	29300	29300	0
301	20231124	153600	5916521300	29300	29300	29300	29300	0
302	20231124	153500	5916521300	29300	29300	29300	29300	4047
303	20231124	153400	5916521300	29300	29300	29300	29300	0
304	20231124	153300	5916521300	29300	29300	29300	29300	0
305	20231124	153200	5916521300	29300	29300	29300	29300	0
306	20231124	153100	5916521300	29300	29300	29300	29300	0
307	20231124	153000	5916521300	29300	29300	29300	29300	4047
308	20231124	152900	5797944200	29300	29300	29300	29300	0
309	20231124	152800	5797944200	29300	29300	29300	29300	0
310	20231124	152700	5797944200	29300	29300	29300	29300	0
311	20231124	152600	5797944200	29300	29300	29300	29300	0
312	20231124	152500	5797944200	29300	29300	29300	29300	0
313	20231124	152400	5797944200	29300	29300	29300	29300	0
314	20231124	152300	5797944200	29300	29300	29300	29300	0
315	20231124	152200	5797944200	29300	29300	29300	29300	0
316	20231124	152100	5797944200	29300	29300	29300	29300	0
317	20231124	152000	5797944200	29300	29300	29300	29300	0
318	20231124	151900	5797944200	29300	29250	29300	29200	301
319	20231124	151800	5789139900	29250	29200	29250	29200	335
320	20231124	151700	5779345500	29250	29200	29250	29200	293
321	20231124	151600	5770787250	29200	29250	29300	29200	916
322	20231124	151500	5743999000	29250	29250	29300	29250	273
323	20231124	151400	5736013200	29300	29250	29350	29250	771
324	20231124	151300	5713410050	29250	29250	29300	29250	510
325	20231124	151200	5698474650	29250	29250	29300	29250	273
326	20231124	151100	5690484100	29250	29250	29350	29250	1525
327	20231124	151000	5645780700	29250	29250	29300	29250	702
328	20231124	150900	5625225350	29250	29250	29250	29250	255
329	20231124	150800	5617766600	29250	29250	29300	29250	291
330	20231124	150700	5609252100	29200	29200	29250	29150	342
331	20231124	150600	5599262750	29150	29150	29200	29150	1269
332	20231124	150500	5562220950	29150	29150	29150	29100	907
333	20231124	150400	5535785050	29150	29150	29200	29100	862
334	20231124	150300	5510652850	29150	29150	29150	29100	705
335	20231124	150200	5490102200	29150	29150	29150	29100	367
336	20231124	150100	5479404750	29150	29150	29200	29150	416
337	20231124	150000	5467277850	29150	29200	29200	29100	122
338	20231124	145900	5463721700	29150	29150	29200	29150	573
339	20231124	145800	5446993350	29150	29200	29200	29150	95
340	20231124	145700	5444224050	29150	29150	29150	29100	367
341	20231124	145600	5433534000	29150	29150	29200	29100	1642
342	20231124	145500	5385694850	29150	29150	29150	29150	13
343	20231124	145400	5385315900	29200	29150	29200	29100	538
344	20231124	145300	5369648100	29150	29150	29150	29100	114
345	20231124	145200	5366325600	29150	29150	29150	29100	534
346	20231124	145100	5350760050	29100	29150	29150	29100	378
347	20231124	145000	5339741400	29150	29150	29150	29150	110
348	20231124	144900	5336534900	29150	29150	29150	29100	259
349	20231124	144800	5328996050	29150	29150	29150	29150	201
350	20231124	144700	5323136900	29250	29100	29250	29100	537
351	20231124	144600	5307469150	29150	29100	29150	29100	17
352	20231124	144500	5306973950	29100	29150	29200	29100	1582
353	20231124	144400	5260824800	29150	29150	29150	29150	363
354	20231124	144300	5250243350	29150	29150	29200	29150	542
355	20231124	144200	5234444000	29150	29100	29150	29100	23
356	20231124	144100	5233774450	29100	29150	29150	29100	513
357	20231124	144000	5218821100	29100	29100	29100	29100	815
358	20231124	143900	5195104600	29100	29100	29100	29100	38
359	20231124	143800	5193998800	29100	29100	29150	29050	106
360	20231124	143700	5190914200	29100	29100	29100	29050	243
361	20231124	143600	5183847200	29100	29100	29100	29050	29
362	20231124	143500	5183003900	29100	29100	29100	29100	71
363	20231124	143400	5180937800	29050	29050	29050	29050	556
364	20231124	143300	5164786000	29100	29100	29100	29100	120
365	20231124	143200	5161294000	29100	29100	29100	29100	25
366	20231124	143100	5160566500	29100	29100	29100	29100	20
367	20231124	143000	5159984500	29150	29050	29150	29050	378
368	20231124	142900	5148980250	29050	29050	29100	29050	41
369	20231124	142800	5147789100	29050	29050	29050	29050	71
370	20231124	142700	5145726550	29050	29050	29100	29000	326
371	20231124	142600	5136253800	29050	29050	29100	29050	1536
372	20231124	142500	5091625600	29050	29100	29100	29050	41
373	20231124	142400	5090434400	29100	29050	29100	29050	181
374	20231124	142300	5085176150	29050	29050	29050	29050	38
375	20231124	142200	5084072250	29050	29050	29100	29050	396
376	20231124	142100	5072568350	29050	29050	29050	29050	176
377	20231124	142000	5067455550	29050	29100	29100	29050	12
378	20231124	141900	5067106900	29050	29100	29100	29050	385
379	20231124	141800	5055921800	29100	29100	29100	29050	11
380	20231124	141700	5055601750	29100	29050	29100	29050	102
381	20231124	141600	5052634450	29050	29050	29050	29050	306
382	20231124	141500	5043745150	29050	29050	29050	29000	2235
383	20231124	141400	4978880850	29100	29100	29100	29100	354
384	20231124	141300	4968579450	29100	29100	29150	29100	648
385	20231124	141200	4949707650	29100	29100	29100	29100	127
386	20231124	141100	4946011950	29100	29100	29100	29100	515
387	20231124	141000	4931025450	29100	29050	29100	29050	384
388	20231124	140900	4919862600	29050	29100	29100	29000	1137
389	20231124	140800	4886836400	29100	29050	29100	29000	558
390	20231124	140700	4870634900	29050	29100	29100	29050	291
391	20231124	140600	4862178350	29050	29050	29050	29050	612
392	20231124	140500	4844399750	29050	29150	29150	29000	4884
393	20231124	140400	4702440200	29150	29150	29150	29150	1051
394	20231124	140300	4671803550	29150	29150	29200	29150	265
395	20231124	140200	4664078700	29150	29150	29150	29150	799
396	20231124	140100	4640787850	29150	29150	29150	29150	843
397	20231124	140000	4616214400	29150	29200	29200	29150	3608
398	20231124	135900	4510938400	29250	29200	29250	29200	499
399	20231124	135800	4496345950	29200	29200	29250	29200	77
400	20231124	135700	4494094950	29200	29250	29250	29200	549
401	20231124	135600	4478056700	29250	29250	29250	29250	18
402	20231124	135500	4477530200	29250	29250	29300	29250	69
403	20231124	135400	4475511900	29200	29250	29250	29200	788
404	20231124	135300	4452464850	29250	29250	29250	29200	138
405	20231124	135200	4448428450	29250	29250	29250	29250	504
406	20231124	135100	4433686450	29250	29250	29250	29250	629
407	20231124	135000	4415288200	29250	29250	29250	29250	71
408	20231124	134900	4413211450	29300	29250	29300	29250	629
409	20231124	134800	4394812700	29250	29250	29250	29250	238
410	20231124	134700	4387851200	29250	29250	29250	29250	73
411	20231124	134600	4385715950	29250	29250	29250	29200	531
412	20231124	134500	4370189700	29250	29250	29250	29250	76
413	20231124	134400	4367966700	29250	29250	29250	29250	81
414	20231124	134300	4365597450	29250	29250	29250	29250	614
415	20231124	134200	4347637950	29250	29250	29250	29250	150
416	20231124	134100	4343250450	29250	29250	29250	29250	22
417	20231124	134000	4342606950	29250	29250	29250	29250	0
418	20231124	133900	4342606950	29250	29250	29250	29250	6
419	20231124	133800	4342431450	29250	29250	29250	29250	57
420	20231124	133700	4340764200	29250	29250	29250	29250	1504
421	20231124	133600	4296772200	29250	29250	29250	29250	0
422	20231124	133500	4296772200	29250	29300	29300	29250	81
423	20231124	133400	4294398950	29300	29300	29300	29300	7
424	20231124	133300	4294193850	29300	29300	29300	29250	110
425	20231124	133200	4290973900	29300	29250	29300	29250	4
426	20231124	133100	4290856750	29300	29300	29300	29300	383
427	20231124	133000	4279634850	29300	29300	29300	29300	1
428	20231124	132900	4279605550	29300	29300	29300	29300	4
429	20231124	132800	4279488350	29300	29300	29300	29300	108
430	20231124	132700	4276323950	29300	29300	29300	29300	60
431	20231124	132600	4274565950	29300	29350	29350	29300	610
432	20231124	132500	4256683950	29350	29350	29350	29350	10
433	20231124	132400	4256390450	29350	29350	29350	29350	84
434	20231124	132300	4253925050	29350	29300	29350	29300	327
435	20231124	132200	4244327850	29300	29300	29300	29300	96
436	20231124	132100	4241515050	29300	29300	29300	29300	50
437	20231124	132000	4240050050	29300	29300	29300	29300	46
438	20231124	131900	4238702250	29400	29300	29400	29300	19
439	20231124	131800	4238144550	29350	29350	29350	29350	621
440	20231124	131700	4219918200	29300	29350	29350	29300	413
441	20231124	131600	4207797150	29350	29300	29350	29300	809
442	20231124	131500	4184082900	29300	29350	29350	29300	734
443	20231124	131400	4162541500	29400	29400	29400	29400	50
444	20231124	131300	4161071500	29350	29350	29350	29350	39
445	20231124	131200	4159926850	29350	29400	29400	29300	1065
446	20231124	131100	4128660500	29400	29400	29400	29400	11
447	20231124	131000	4128337100	29350	29400	29400	29350	685
448	20231124	130900	4108199150	29350	29400	29400	29350	33
449	20231124	130800	4107230450	29400	29350	29400	29350	38
450	20231124	130700	4106115100	29350	29400	29400	29350	221
451	20231124	130600	4099628450	29400	29350	29400	29350	348
452	20231124	130500	4089413400	29350	29450	29450	29350	1070
453	20231124	130400	4057982100	29400	29400	29400	29400	136
454	20231124	130300	4053983700	29400	29400	29400	29400	282
455	20231124	130200	4045692900	29500	29500	29500	29500	3
456	20231124	130100	4045604400	29400	29450	29450	29400	1514
457	20231124	130000	4001053000	29400	29350	29400	29350	98
458	20231124	125900	3998174050	29350	29300	29350	29300	641
459	20231124	125800	3979369000	29300	29300	29300	29300	594
460	20231124	125700	3961964800	29300	29250	29300	29250	739
461	20231124	125600	3940312150	29300	29300	29300	29300	8
462	20231124	125500	3940077750	29300	29300	29300	29300	30
463	20231124	125400	3939198750	29250	29250	29250	29250	92
464	20231124	125300	3936507750	29250	29300	29300	29250	6
465	20231124	125200	3936332150	29300	29300	29300	29300	50
466	20231124	125100	3934867150	29300	29250	29300	29250	31
467	20231124	125000	3933960350	29250	29250	29250	29250	259
468	20231124	124900	3926384600	29250	29200	29250	29200	702
469	20231124	124800	3905886050	29250	29250	29250	29250	0
470	20231124	124700	3905886050	29250	29300	29300	29250	533
471	20231124	124600	3890293100	29250	29250	29250	29250	0
472	20231124	124500	3890293100	29250	29250	29250	29250	7
473	20231124	124400	3890088350	29250	29250	29250	29250	5
474	20231124	124300	3889942100	29250	29250	29250	29250	457
475	20231124	124200	3876574850	29200	29250	29250	29150	7443
476	20231124	124100	3659114300	29250	29300	29300	29250	1088
477	20231124	124000	3627288600	29300	29300	29300	29250	128
478	20231124	123900	3623538700	29300	29300	29300	29300	109
479	20231124	123800	3620345000	29300	29300	29300	29300	738
480	20231124	123700	3598721600	29300	29300	29300	29300	30
481	20231124	123600	3597842600	29300	29300	29300	29300	11
482	20231124	123500	3597520300	29300	29300	29300	29300	54
483	20231124	123400	3595938100	29300	29300	29350	29300	182
484	20231124	123300	3590602700	29300	29300	29300	29300	101
485	20231124	123200	3587643400	29300	29300	29300	29250	2584
486	20231124	123100	3511938200	29300	29300	29300	29300	735
487	20231124	123000	3490402700	29300	29300	29300	29300	1377
488	20231124	122900	3450056600	29300	29350	29350	29300	7
489	20231124	122800	3449851250	29350	29300	29350	29300	227
490	20231124	122700	3443200100	29350	29300	29350	29300	147
491	20231124	122600	3438892250	29300	29350	29350	29300	9
492	20231124	122500	3438628350	29350	29350	29350	29350	277
493	20231124	122400	3430498400	29350	29350	29350	29350	30
494	20231124	122300	3429617900	29400	29450	29450	29400	12
495	20231124	122200	3429265050	29400	29350	29400	29350	879
496	20231124	122100	3403435100	29350	29400	29400	29350	74
497	20231124	122000	3401262700	29400	29400	29400	29400	1
498	20231124	121900	3401233300	29350	29400	29400	29350	96
499	20231124	121800	3398412150	29400	29400	29400	29400	62
500	20231124	121700	3396589350	29400	29400	29400	29400	0
501	20231124	121600	3396589350	29400	29400	29400	29400	200
502	20231124	121500	3390709350	29400	29400	29400	29400	510
503	20231124	121400	3375715350	29350	29350	29350	29350	1
504	20231124	121300	3375686000	29350	29350	29350	29350	103
505	20231124	121200	3372662950	29350	29350	29350	29350	35
506	20231124	121100	3371635700	29350	29350	29350	29350	613
507	20231124	121000	3353644150	29350	29300	29350	29300	162
508	20231124	120900	3348897400	29300	29350	29350	29300	4271
509	20231124	120800	3223715750	29350	29350	29350	29350	1184
510	20231124	120700	3188965350	29350	29350	29350	29350	278
511	20231124	120600	3180806050	29350	29350	29350	29350	147
512	20231124	120500	3176491600	29400	29400	29400	29400	0
513	20231124	120400	3176491600	29400	29400	29400	29400	78
514	20231124	120300	3174198400	29400	29400	29450	29400	545
515	20231124	120200	3158175350	29400	29500	29500	29400	498
516	20231124	120100	3143510750	29450	29500	29500	29450	45
517	20231124	120000	3142185100	29450	29500	29500	29450	52
518	20231124	115900	3140652850	29500	29500	29500	29450	61
519	20231124	115800	3138854000	29500	29500	29500	29500	60
520	20231124	115700	3137084000	29500	29500	29500	29500	65
521	20231124	115600	3135166500	29500	29500	29500	29500	80
522	20231124	115500	3132806500	29500	29450	29500	29450	53
523	20231124	115400	3131244050	29450	29450	29450	29450	65
524	20231124	115300	3129329800	29450	29500	29500	29400	59
525	20231124	115200	3127591050	29500	29450	29500	29450	51
526	20231124	115100	3126088050	29450	29450	29450	29450	1
527	20231124	115000	3126058600	29450	29450	29450	29450	161
528	20231124	114900	3121317150	29500	29500	29550	29500	330
529	20231124	114800	3111581350	29500	29500	29500	29450	67
530	20231124	114700	3109604900	29500	29500	29500	29500	65
531	20231124	114600	3107687400	29500	29450	29500	29400	249
532	20231124	114500	3100355800	29450	29450	29450	29400	71
533	20231124	114400	3098264900	29450	29450	29450	29450	33
534	20231124	114300	3097293050	29400	29450	29450	29400	180
535	20231124	114200	3092000250	29450	29450	29450	29450	52
536	20231124	114100	3090468850	29450	29350	29450	29350	67
537	20231124	114000	3088500700	29350	29400	29450	29350	6112
538	20231124	113900	2909068050	29400	29450	29450	29400	44
539	20231124	113800	2907773750	29400	29450	29450	29400	59
540	20231124	113700	2906036600	29450	29500	29500	29450	44
541	20231124	113600	2904739100	29500	29500	29500	29400	482
542	20231124	113500	2890562900	29500	29500	29500	29500	49
543	20231124	113400	2889117400	29500	29450	29500	29450	181
544	20231124	113300	2883785350	29450	29450	29450	29400	84
545	20231124	113200	2881311600	29400	29500	29500	29400	915
546	20231124	113100	2854409350	29450	29450	29500	29450	328
547	20231124	113000	2844748850	29450	29500	29500	29450	86
548	20231124	112900	2842214350	29500	29500	29500	29500	1
549	20231124	112800	2842184850	29500	29500	29500	29500	2
550	20231124	112700	2842125850	29500	29450	29500	29450	64
551	20231124	112600	2840240600	29500	29500	29500	29500	37
552	20231124	112500	2839149100	29500	29500	29500	29500	37
553	20231124	112400	2838057600	29500	29500	29500	29500	1
554	20231124	112300	2838028100	29500	29500	29500	29500	1
555	20231124	112200	2837998600	29500	29500	29500	29500	5
556	20231124	112100	2837851100	29500	29550	29550	29500	110
557	20231124	112000	2834604400	29500	29500	29550	29500	12
558	20231124	111900	2834250350	29500	29600	29600	29500	41
559	20231124	111800	2833040750	29500	29600	29600	29500	330
560	20231124	111700	2823281900	29550	29550	29550	29550	8
561	20231124	111600	2823045500	29550	29550	29550	29550	52
562	20231124	111500	2821508900	29550	29550	29550	29550	1
563	20231124	111400	2821479350	29550	29550	29550	29550	6
564	20231124	111300	2821302050	29450	29500	29500	29450	318
565	20231124	111200	2811922250	29500	29400	29500	29400	3744
566	20231124	111100	2701736400	29400	29400	29450	29400	101
567	20231124	111000	2698766950	29400	29450	29450	29400	481
568	20231124	110900	2684625500	29400	29400	29400	29400	90
569	20231124	110800	2681979500	29400	29450	29450	29400	167
570	20231124	110700	2677069500	29450	29450	29450	29450	2
571	20231124	110600	2677010600	29400	29400	29450	29400	1205
572	20231124	110500	2641581100	29400	29400	29400	29400	1010
573	20231124	110400	2611887100	29450	29400	29450	29400	11
574	20231124	110300	2611563400	29400	29450	29450	29400	4
575	20231124	110200	2611445650	29450	29450	29450	29450	64
576	20231124	110100	2609560850	29400	29500	29500	29400	925
577	20231124	110000	2582365750	29500	29450	29500	29400	502
578	20231124	105900	2567586650	29450	29400	29450	29400	9
579	20231124	105800	2567321700	29450	29400	29450	29400	1797
580	20231124	105700	2514489750	29400	29500	29500	29400	106
581	20231124	105600	2511369850	29450	29450	29450	29450	603
582	20231124	105500	2493611500	29450	29400	29450	29400	83
583	20231124	105400	2491171200	29400	29400	29450	29400	718
584	20231124	105300	2470056800	29400	29500	29500	29400	138
585	20231124	105200	2465994000	29450	29450	29450	29400	1041
586	20231124	105100	2435345300	29500	29500	29500	29450	39
587	20231124	105000	2434196400	29500	29500	29500	29500	101
588	20231124	104900	2431216900	29450	29500	29500	29450	129
589	20231124	104800	2427416800	29450	29450	29450	29450	106
590	20231124	104700	2424295100	29500	29500	29500	29450	181
591	20231124	104600	2418957050	29550	29550	29550	29550	2
592	20231124	104500	2418897950	29550	29650	29650	29500	62
593	20231124	104400	2417066250	29550	29600	29600	29550	260
594	20231124	104300	2409373250	29600	29550	29600	29500	5
595	20231124	104200	2409225600	29550	29600	29600	29550	114
596	20231124	104100	2405851500	29550	29600	29600	29550	153
597	20231124	104000	2401329900	29600	29450	29600	29450	458
598	20231124	103900	2387775750	29450	29500	29550	29450	156
599	20231124	103800	2383175500	29500	29450	29500	29450	54
600	20231124	103700	2381585150	29450	29500	29500	29450	97
601	20231124	103600	2378723700	29500	29500	29500	29500	54
602	20231124	103500	2377130700	29500	29450	29500	29450	729
603	20231124	103400	2355633900	29400	29400	29450	29400	930
604	20231124	103300	2328282850	29400	29400	29450	29400	1590
605	20231124	103200	2281531250	29400	29450	29500	29400	1532
606	20231124	103100	2236463250	29450	29550	29550	29450	563
607	20231124	103000	2219845750	29600	29550	29600	29550	7
608	20231124	102900	2219638600	29600	29600	29600	29600	25
609	20231124	102800	2218898600	29600	29600	29600	29600	26
610	20231124	102700	2218129000	29600	29600	29600	29600	2
611	20231124	102600	2218069800	29550	29500	29550	29500	413
612	20231124	102500	2205872150	29500	29550	29550	29500	57
613	20231124	102400	2204188150	29600	29550	29600	29550	64
614	20231124	102300	2202294950	29550	29550	29550	29500	196
615	20231124	102200	2196503200	29550	29500	29550	29500	3
616	20231124	102100	2196414650	29550	29500	29550	29500	216
617	20231124	102000	2190041550	29500	29450	29500	29450	688
618	20231124	101900	2169770550	29450	29450	29500	29450	694
619	20231124	101800	2149332150	29500	29500	29500	29500	604
620	20231124	101700	2131514150	29500	29500	29500	29500	234
621	20231124	101600	2124611150	29500	29550	29550	29450	3079
622	20231124	101500	2033784500	29550	29600	29600	29500	820
623	20231124	101400	2009568600	29500	29550	29550	29500	1868
624	20231124	101300	1954428100	29550	29550	29550	29550	59
625	20231124	101200	1952684650	29550	29550	29600	29550	111
626	20231124	101100	1949402050	29550	29500	29550	29500	1831
627	20231124	101000	1895352850	29500	29550	29600	29500	402
628	20231124	100900	1883478700	29600	29600	29650	29600	1423
629	20231124	100800	1841357850	29600	29650	29650	29600	102
630	20231124	100700	1838338450	29650	29650	29700	29650	140
631	20231124	100600	1834187400	29650	29650	29650	29650	75
632	20231124	100500	1831963650	29650	29650	29700	29650	1407
633	20231124	100400	1790246000	29650	29700	29700	29650	33
634	20231124	100300	1789267300	29700	29700	29700	29650	321
635	20231124	100200	1779748450	29700	29650	29700	29650	40
636	20231124	100100	1778561700	29650	29750	29750	29650	1863
637	20231124	100000	1723212050	29800	29850	29850	29800	714
638	20231124	095900	1701929400	29850	29850	29900	29850	201
639	20231124	095800	1695929500	29850	29850	29850	29850	53
640	20231124	095700	1694347450	29900	29850	29900	29850	311
641	20231124	095600	1685064050	29850	29850	29850	29850	187
642	20231124	095500	1679482100	29850	29900	29950	29850	414
643	20231124	095400	1667115900	29900	29950	30000	29900	206
644	20231124	095300	1660949050	29950	29950	29950	29950	614
645	20231124	095200	1642559750	29950	29950	29950	29900	380
646	20231124	095100	1631196900	29950	29950	30000	29900	703
647	20231124	095000	1610118700	29950	29800	29950	29800	717
648	20231124	094900	1588697000	29800	29800	29800	29800	68
649	20231124	094800	1586670600	29750	29750	29800	29750	251
650	20231124	094700	1579203300	29800	29800	29800	29800	101
651	20231124	094600	1576193500	29750	29800	29800	29750	631
652	20231124	094500	1557418650	29800	29750	29800	29750	174
653	20231124	094400	1552236800	29750	29800	29800	29750	253
654	20231124	094300	1544709700	29800	29750	29800	29700	795
655	20231124	094200	1521058800	29750	29750	29800	29750	291
656	20231124	094100	1512401450	29800	29800	29850	29800	345
657	20231124	094000	1502117900	29850	29850	29850	29800	112
658	20231124	093900	1498775250	29850	29850	29850	29850	25
659	20231124	093800	1498029000	29900	29850	29900	29800	205
660	20231124	093700	1491910850	29850	29800	29900	29800	153
661	20231124	093600	1487342250	29800	29850	29850	29800	241
662	20231124	093500	1480154700	29850	29850	29850	29850	248
663	20231124	093400	1472751900	29850	29850	29850	29850	48
664	20231124	093300	1471319100	29850	29700	29850	29700	1432
665	20231124	093200	1428588750	29800	29650	29800	29650	943
666	20231124	093100	1400544000	29700	29650	29750	29650	1684
667	20231124	093000	1350515400	29550	29500	29600	29500	975
668	20231124	092900	1321707450	29550	29550	29550	29500	241
669	20231124	092800	1314586250	29500	29550	29550	29500	836
670	20231124	092700	1289924000	29550	29500	29550	29500	79
671	20231124	092600	1287592950	29500	29500	29550	29450	2091
672	20231124	092500	1225872600	29500	29500	29500	29450	2146
673	20231124	092400	1162573650	29500	29550	29550	29400	5458
674	20231124	092300	1001654250	29500	29650	29650	29500	3915
675	20231124	092200	885917300	29650	29650	29650	29600	1034
676	20231124	092100	855259550	29650	29700	29700	29650	497
677	20231124	092000	840500350	29650	29650	29700	29650	304
678	20231124	091900	831486650	29700	29700	29700	29650	995
679	20231124	091800	801956750	29700	29850	29850	29700	3622
680	20231124	091700	694146400	29850	29900	29900	29850	325
681	20231124	091600	684443200	29900	30000	30000	29850	633
682	20231124	091500	665491150	30000	29950	30000	29950	599
683	20231124	091400	647529750	30000	30000	30000	29950	998
684	20231124	091300	617590250	30000	30000	30000	30000	94
685	20231124	091200	614770250	29950	29950	30050	29900	662
686	20231124	091100	594905100	29900	29850	29900	29800	905
687	20231124	091000	567880500	29900	29850	29900	29850	510
688	20231124	090900	552655500	29850	29900	29900	29850	1758
689	20231124	090800	500169600	29850	29850	29900	29850	212
690	20231124	090700	493838150	29850	30000	30000	29800	1472
691	20231124	090600	449780950	29950	29900	29950	29900	1324
692	20231124	090500	410153850	29900	29800	29950	29800	1019
693	20231124	090400	379722100	29800	29750	29950	29750	983
694	20231124	090300	350446350	29700	29650	29750	29650	1338
695	20231124	090200	310756350	29650	29650	29700	29600	1502
696	20231124	090100	266217550	29700	29900	29900	29600	4980
697	20231124	090000	117925550	30000	29850	30000	29850	3945