KissMeData/260870/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	205000	184905750	29800	29800	29800	29800	212
3	20231124	204900	184905750	29800	29800	29800	29800	0
4	20231124	204800	184905750	29800	29800	29800	29800	0
5	20231124	204700	184905750	29800	29800	29800	29800	0
6	20231124	204600	184905750	29800	29800	29800	29800	0
7	20231124	204500	184905750	29800	29800	29800	29800	0
8	20231124	204400	184905750	29800	29800	29800	29800	0
9	20231124	204300	184905750	29800	29800	29800	29800	0
10	20231124	204200	184905750	29800	29800	29800	29800	0
11	20231124	204100	184905750	29800	29800	29800	29800	0
12	20231124	204000	184905750	29800	29800	29800	29800	0
13	20231124	203900	184905750	29800	29800	29800	29800	0
14	20231124	203800	184905750	29800	29800	29800	29800	0
15	20231124	203700	184905750	29800	29800	29800	29800	0
16	20231124	203600	184905750	29800	29800	29800	29800	0
17	20231124	203500	184905750	29800	29800	29800	29800	0
18	20231124	203400	184905750	29800	29800	29800	29800	0
19	20231124	203300	184905750	29800	29800	29800	29800	0
20	20231124	203200	184905750	29800	29800	29800	29800	0
21	20231124	203100	184905750	29800	29800	29800	29800	0
22	20231124	203000	184905750	29800	29800	29800	29800	0
23	20231124	202900	184905750	29800	29800	29800	29800	0
24	20231124	202800	184905750	29800	29800	29800	29800	0
25	20231124	202700	184905750	29800	29800	29800	29800	0
26	20231124	202600	184905750	29800	29800	29800	29800	0
27	20231124	202500	184905750	29800	29800	29800	29800	0
28	20231124	202400	184905750	29800	29800	29800	29800	0
29	20231124	202300	184905750	29800	29800	29800	29800	0
30	20231124	202200	184905750	29800	29800	29800	29800	0
31	20231124	202100	184905750	29800	29800	29800	29800	0
32	20231124	202000	184905750	29800	29800	29800	29800	212
33	20231124	201900	184905750	29800	29800	29800	29800	0
34	20231124	201800	184905750	29800	29800	29800	29800	0
35	20231124	201700	184905750	29800	29800	29800	29800	0
36	20231124	201600	184905750	29800	29800	29800	29800	0
37	20231124	201500	184905750	29800	29800	29800	29800	0
38	20231124	201400	184905750	29800	29800	29800	29800	0
39	20231124	201300	184905750	29800	29800	29800	29800	0
40	20231124	201200	184905750	29800	29800	29800	29800	0
41	20231124	201100	184905750	29800	29800	29800	29800	0
42	20231124	201000	184905750	29800	29800	29800	29800	0
43	20231124	200900	184905750	29800	29800	29800	29800	0
44	20231124	200800	184905750	29800	29800	29800	29800	0
45	20231124	200700	184905750	29800	29800	29800	29800	0
46	20231124	200600	184905750	29800	29800	29800	29800	0
47	20231124	200500	184905750	29800	29800	29800	29800	0
48	20231124	200400	184905750	29800	29800	29800	29800	0
49	20231124	200300	184905750	29800	29800	29800	29800	0
50	20231124	200200	184905750	29800	29800	29800	29800	0
51	20231124	200100	184905750	29800	29800	29800	29800	0
52	20231124	200000	184905750	29800	29800	29800	29800	0
53	20231124	195900	184905750	29800	29800	29800	29800	0
54	20231124	195800	184905750	29800	29800	29800	29800	0
55	20231124	195700	184905750	29800	29800	29800	29800	0
56	20231124	195600	184905750	29800	29800	29800	29800	0
57	20231124	195500	184905750	29800	29800	29800	29800	0
58	20231124	195400	184905750	29800	29800	29800	29800	0
59	20231124	195300	184905750	29800	29800	29800	29800	0
60	20231124	195200	184905750	29800	29800	29800	29800	0
61	20231124	195100	184905750	29800	29800	29800	29800	0
62	20231124	195000	184905750	29800	29800	29800	29800	212
63	20231124	194900	184905750	29800	29800	29800	29800	0
64	20231124	194800	184905750	29800	29800	29800	29800	0
65	20231124	194700	184905750	29800	29800	29800	29800	0
66	20231124	194600	184905750	29800	29800	29800	29800	0
67	20231124	194500	184905750	29800	29800	29800	29800	0
68	20231124	194400	184905750	29800	29800	29800	29800	0
69	20231124	194300	184905750	29800	29800	29800	29800	0
70	20231124	194200	184905750	29800	29800	29800	29800	0
71	20231124	194100	184905750	29800	29800	29800	29800	0
72	20231124	194000	184905750	29800	29800	29800	29800	0
73	20231124	193900	184905750	29800	29800	29800	29800	0
74	20231124	193800	184905750	29800	29800	29800	29800	0
75	20231124	193700	184905750	29800	29800	29800	29800	0
76	20231124	193600	184905750	29800	29800	29800	29800	0
77	20231124	193500	184905750	29800	29800	29800	29800	0
78	20231124	193400	184905750	29800	29800	29800	29800	0
79	20231124	193300	184905750	29800	29800	29800	29800	0
80	20231124	193200	184905750	29800	29800	29800	29800	0
81	20231124	193100	184905750	29800	29800	29800	29800	0
82	20231124	193000	184905750	29800	29800	29800	29800	0
83	20231124	192900	184905750	29800	29800	29800	29800	0
84	20231124	192800	184905750	29800	29800	29800	29800	0
85	20231124	192700	184905750	29800	29800	29800	29800	0
86	20231124	192600	184905750	29800	29800	29800	29800	0
87	20231124	192500	184905750	29800	29800	29800	29800	0
88	20231124	192400	184905750	29800	29800	29800	29800	0
89	20231124	192300	184905750	29800	29800	29800	29800	0
90	20231124	192200	184905750	29800	29800	29800	29800	0
91	20231124	192100	184905750	29800	29800	29800	29800	0
92	20231124	192000	184905750	29800	29800	29800	29800	212
93	20231124	191900	184905750	29800	29800	29800	29800	0
94	20231124	191800	184905750	29800	29800	29800	29800	0
95	20231124	191700	184905750	29800	29800	29800	29800	0
96	20231124	191600	184905750	29800	29800	29800	29800	0
97	20231124	191500	184905750	29800	29800	29800	29800	0
98	20231124	191400	184905750	29800	29800	29800	29800	0
99	20231124	191300	184905750	29800	29800	29800	29800	0
100	20231124	191200	184905750	29800	29800	29800	29800	0
101	20231124	191100	184905750	29800	29800	29800	29800	0
102	20231124	191000	184905750	29800	29800	29800	29800	0
103	20231124	190900	184905750	29800	29800	29800	29800	0
104	20231124	190800	184905750	29800	29800	29800	29800	0
105	20231124	190700	184905750	29800	29800	29800	29800	0
106	20231124	190600	184905750	29800	29800	29800	29800	0
107	20231124	190500	184905750	29800	29800	29800	29800	0
108	20231124	190400	184905750	29800	29800	29800	29800	0
109	20231124	190300	184905750	29800	29800	29800	29800	0
110	20231124	190200	184905750	29800	29800	29800	29800	0
111	20231124	190100	184905750	29800	29800	29800	29800	0
112	20231124	190000	184905750	29800	29800	29800	29800	0
113	20231124	185900	184905750	29800	29800	29800	29800	0
114	20231124	185800	184905750	29800	29800	29800	29800	0
115	20231124	185700	184905750	29800	29800	29800	29800	0
116	20231124	185600	184905750	29800	29800	29800	29800	0
117	20231124	185500	184905750	29800	29800	29800	29800	0
118	20231124	185400	184905750	29800	29800	29800	29800	0
119	20231124	185300	184905750	29800	29800	29800	29800	0
120	20231124	185200	184905750	29800	29800	29800	29800	0
121	20231124	185100	184905750	29800	29800	29800	29800	0
122	20231124	185000	184905750	29800	29800	29800	29800	212
123	20231124	184900	184905750	29800	29800	29800	29800	0
124	20231124	184800	184905750	29800	29800	29800	29800	0
125	20231124	184700	184905750	29800	29800	29800	29800	0
126	20231124	184600	184905750	29800	29800	29800	29800	0
127	20231124	184500	184905750	29800	29800	29800	29800	0
128	20231124	184400	184905750	29800	29800	29800	29800	0
129	20231124	184300	184905750	29800	29800	29800	29800	0
130	20231124	184200	184905750	29800	29800	29800	29800	0
131	20231124	184100	184905750	29800	29800	29800	29800	0
132	20231124	184000	184905750	29800	29800	29800	29800	0
133	20231124	183900	184905750	29800	29800	29800	29800	0
134	20231124	183800	184905750	29800	29800	29800	29800	0
135	20231124	183700	184905750	29800	29800	29800	29800	0
136	20231124	183600	184905750	29800	29800	29800	29800	0
137	20231124	183500	184905750	29800	29800	29800	29800	0
138	20231124	183400	184905750	29800	29800	29800	29800	0
139	20231124	183300	184905750	29800	29800	29800	29800	0
140	20231124	183200	184905750	29800	29800	29800	29800	0
141	20231124	183100	184905750	29800	29800	29800	29800	0
142	20231124	183000	184905750	29800	29800	29800	29800	0
143	20231124	182900	184905750	29800	29800	29800	29800	0
144	20231124	182800	184905750	29800	29800	29800	29800	0
145	20231124	182700	184905750	29800	29800	29800	29800	0
146	20231124	182600	184905750	29800	29800	29800	29800	0
147	20231124	182500	184905750	29800	29800	29800	29800	0
148	20231124	182400	184905750	29800	29800	29800	29800	0
149	20231124	182300	184905750	29800	29800	29800	29800	0
150	20231124	182200	184905750	29800	29800	29800	29800	0
151	20231124	182100	184905750	29800	29800	29800	29800	0
152	20231124	182000	184905750	29800	29800	29800	29800	212
153	20231124	181900	184905750	29800	29800	29800	29800	0
154	20231124	181800	184905750	29800	29800	29800	29800	0
155	20231124	181700	184905750	29800	29800	29800	29800	0
156	20231124	181600	184905750	29800	29800	29800	29800	0
157	20231124	181500	184905750	29800	29800	29800	29800	0
158	20231124	181400	184905750	29800	29800	29800	29800	0
159	20231124	181300	184905750	29800	29800	29800	29800	0
160	20231124	181200	184905750	29800	29800	29800	29800	0
161	20231124	181100	184905750	29800	29800	29800	29800	0
162	20231124	181000	184905750	29800	29800	29800	29800	0
163	20231124	180900	184905750	29800	29800	29800	29800	0
164	20231124	180800	184905750	29800	29800	29800	29800	0
165	20231124	180700	184905750	29800	29800	29800	29800	0
166	20231124	180600	184905750	29800	29800	29800	29800	0
167	20231124	180500	184905750	29800	29800	29800	29800	0
168	20231124	180400	184905750	29800	29800	29800	29800	0
169	20231124	180300	184905750	29800	29800	29800	29800	0
170	20231124	180200	184905750	29800	29800	29800	29800	0
171	20231124	180100	184905750	29800	29800	29800	29800	0
172	20231124	180000	184905750	29800	29800	29800	29800	0
173	20231124	175900	184905750	29800	29800	29800	29800	0
174	20231124	175800	184905750	29800	29800	29800	29800	0
175	20231124	175700	184905750	29800	29800	29800	29800	0
176	20231124	175600	184905750	29800	29800	29800	29800	0
177	20231124	175500	184905750	29800	29800	29800	29800	0
178	20231124	175400	184905750	29800	29800	29800	29800	0
179	20231124	175300	184905750	29800	29800	29800	29800	0
180	20231124	175200	184905750	29800	29800	29800	29800	0
181	20231124	175100	184905750	29800	29800	29800	29800	0
182	20231124	175000	184905750	29800	29800	29800	29800	212
183	20231124	174900	184905750	29800	29800	29800	29800	0
184	20231124	174800	184905750	29800	29800	29800	29800	0
185	20231124	174700	184905750	29800	29800	29800	29800	0
186	20231124	174600	184905750	29800	29800	29800	29800	0
187	20231124	174500	184905750	29800	29800	29800	29800	0
188	20231124	174400	184905750	29800	29800	29800	29800	0
189	20231124	174300	184905750	29800	29800	29800	29800	0
190	20231124	174200	184905750	29800	29800	29800	29800	0
191	20231124	174100	184905750	29800	29800	29800	29800	0
192	20231124	174000	184905750	29800	29800	29800	29800	0
193	20231124	173900	184905750	29800	29800	29800	29800	0
194	20231124	173800	184905750	29800	29800	29800	29800	0
195	20231124	173700	184905750	29800	29800	29800	29800	0
196	20231124	173600	184905750	29800	29800	29800	29800	0
197	20231124	173500	184905750	29800	29800	29800	29800	0
198	20231124	173400	184905750	29800	29800	29800	29800	0
199	20231124	173300	184905750	29800	29800	29800	29800	0
200	20231124	173200	184905750	29800	29800	29800	29800	0
201	20231124	173100	184905750	29800	29800	29800	29800	0
202	20231124	173000	184905750	29800	29800	29800	29800	0
203	20231124	172900	184905750	29800	29800	29800	29800	0
204	20231124	172800	184905750	29800	29800	29800	29800	0
205	20231124	172700	184905750	29800	29800	29800	29800	0
206	20231124	172600	184905750	29800	29800	29800	29800	0
207	20231124	172500	184905750	29800	29800	29800	29800	0
208	20231124	172400	184905750	29800	29800	29800	29800	0
209	20231124	172300	184905750	29800	29800	29800	29800	0
210	20231124	172200	184905750	29800	29800	29800	29800	0
211	20231124	172100	184905750	29800	29800	29800	29800	0
212	20231124	172000	184905750	29800	29800	29800	29800	212
213	20231124	171900	184905750	29800	29800	29800	29800	0
214	20231124	171800	184905750	29800	29800	29800	29800	0
215	20231124	171700	184905750	29800	29800	29800	29800	0
216	20231124	171600	184905750	29800	29800	29800	29800	0
217	20231124	171500	184905750	29800	29800	29800	29800	0
218	20231124	171400	184905750	29800	29800	29800	29800	0
219	20231124	171300	184905750	29800	29800	29800	29800	0
220	20231124	171200	184905750	29800	29800	29800	29800	0
221	20231124	171100	184905750	29800	29800	29800	29800	0
222	20231124	171000	184905750	29800	29800	29800	29800	0
223	20231124	170900	184905750	29800	29800	29800	29800	0
224	20231124	170800	184905750	29800	29800	29800	29800	0
225	20231124	170700	184905750	29800	29800	29800	29800	0
226	20231124	170600	184905750	29800	29800	29800	29800	0
227	20231124	170500	184905750	29800	29800	29800	29800	0
228	20231124	170400	184905750	29800	29800	29800	29800	0
229	20231124	170300	184905750	29800	29800	29800	29800	0
230	20231124	170200	184905750	29800	29800	29800	29800	0
231	20231124	170100	184905750	29800	29800	29800	29800	0
232	20231124	170000	184905750	29800	29800	29800	29800	0
233	20231124	165900	184905750	29800	29800	29800	29800	0
234	20231124	165800	184905750	29800	29800	29800	29800	0
235	20231124	165700	184905750	29800	29800	29800	29800	0
236	20231124	165600	184905750	29800	29800	29800	29800	0
237	20231124	165500	184905750	29800	29800	29800	29800	0
238	20231124	165400	184905750	29800	29800	29800	29800	0
239	20231124	165300	184905750	29800	29800	29800	29800	0
240	20231124	165200	184905750	29800	29800	29800	29800	0
241	20231124	165100	184905750	29800	29800	29800	29800	0
242	20231124	165000	184905750	29800	29800	29800	29800	212
243	20231124	164900	184905750	29800	29800	29800	29800	0
244	20231124	164800	184905750	29800	29800	29800	29800	0
245	20231124	164700	184905750	29800	29800	29800	29800	0
246	20231124	164600	184905750	29800	29800	29800	29800	0
247	20231124	164500	184905750	29800	29800	29800	29800	0
248	20231124	164400	184905750	29800	29800	29800	29800	0
249	20231124	164300	184905750	29800	29800	29800	29800	0
250	20231124	164200	184905750	29800	29800	29800	29800	0
251	20231124	164100	184905750	29800	29800	29800	29800	0
252	20231124	164000	184905750	29800	29800	29800	29800	0
253	20231124	163900	184905750	29800	29800	29800	29800	0
254	20231124	163800	184905750	29800	29800	29800	29800	0
255	20231124	163700	184905750	29800	29800	29800	29800	0
256	20231124	163600	184905750	29800	29800	29800	29800	0
257	20231124	163500	184905750	29800	29800	29800	29800	0
258	20231124	163400	184905750	29800	29800	29800	29800	0
259	20231124	163300	184905750	29800	29800	29800	29800	0
260	20231124	163200	184905750	29800	29800	29800	29800	0
261	20231124	163100	184905750	29800	29800	29800	29800	0
262	20231124	163000	184905750	29800	29800	29800	29800	0
263	20231124	162900	184905750	29800	29800	29800	29800	0
264	20231124	162800	184905750	29800	29800	29800	29800	0
265	20231124	162700	184905750	29800	29800	29800	29800	0
266	20231124	162600	184905750	29800	29800	29800	29800	0
267	20231124	162500	184905750	29800	29800	29800	29800	0
268	20231124	162400	184905750	29800	29800	29800	29800	0
269	20231124	162300	184905750	29800	29800	29800	29800	0
270	20231124	162200	184905750	29800	29800	29800	29800	0
271	20231124	162100	184905750	29800	29800	29800	29800	0
272	20231124	162000	184905750	29800	29800	29800	29800	212
273	20231124	161900	184905750	29800	29800	29800	29800	0
274	20231124	161800	184905750	29800	29800	29800	29800	0
275	20231124	161700	184905750	29800	29800	29800	29800	0
276	20231124	161600	184905750	29800	29800	29800	29800	0
277	20231124	161500	184905750	29800	29800	29800	29800	0
278	20231124	161400	184905750	29800	29800	29800	29800	0
279	20231124	161300	184905750	29800	29800	29800	29800	0
280	20231124	161200	184905750	29800	29800	29800	29800	0
281	20231124	161100	184905750	29800	29800	29800	29800	0
282	20231124	161000	184905750	29800	29800	29800	29800	0
283	20231124	160900	184905750	29800	29800	29800	29800	0
284	20231124	160800	184905750	29800	29800	29800	29800	0
285	20231124	160700	184905750	29800	29800	29800	29800	0
286	20231124	160600	184905750	29800	29800	29800	29800	0
287	20231124	160500	184905750	29800	29800	29800	29800	0
288	20231124	160400	184905750	29800	29800	29800	29800	0
289	20231124	160300	184905750	29800	29800	29800	29800	0
290	20231124	160200	184905750	29800	29800	29800	29800	0
291	20231124	160100	184905750	29800	29800	29800	29800	0
292	20231124	160000	184905750	29800	29800	29800	29800	0
293	20231124	155900	184905750	29800	29800	29800	29800	0
294	20231124	155800	184905750	29800	29800	29800	29800	0
295	20231124	155700	184905750	29800	29800	29800	29800	0
296	20231124	155600	184905750	29800	29800	29800	29800	0
297	20231124	155500	184905750	29800	29800	29800	29800	0
298	20231124	155400	184905750	29800	29800	29800	29800	0
299	20231124	155300	184905750	29800	29800	29800	29800	0
300	20231124	155200	184905750	29800	29800	29800	29800	0
301	20231124	155100	184905750	29800	29800	29800	29800	0
302	20231124	155000	184905750	29800	29800	29800	29800	212
303	20231124	154900	184905750	29800	29800	29800	29800	0
304	20231124	154800	184905750	29800	29800	29800	29800	0
305	20231124	154700	184905750	29800	29800	29800	29800	0
306	20231124	154600	184905750	29800	29800	29800	29800	0
307	20231124	154500	184905750	29800	29800	29800	29800	0
308	20231124	154400	184905750	29800	29800	29800	29800	0
309	20231124	154300	184905750	29800	29800	29800	29800	0
310	20231124	154200	184905750	29800	29800	29800	29800	0
311	20231124	154100	184905750	29800	29800	29800	29800	0
312	20231124	154000	184905750	29800	29800	29800	29800	0
313	20231124	153900	184905750	29800	29800	29800	29800	0
314	20231124	153800	184905750	29800	29800	29800	29800	0
315	20231124	153700	184905750	29800	29800	29800	29800	0
316	20231124	153600	184905750	29800	29800	29800	29800	0
317	20231124	153500	184905750	29800	29800	29800	29800	0
318	20231124	153400	184905750	29800	29800	29800	29800	0
319	20231124	153300	184905750	29800	29800	29800	29800	0
320	20231124	153200	184905750	29800	29800	29800	29800	0
321	20231124	153100	184905750	29800	29800	29800	29800	0
322	20231124	153000	184905750	29800	29800	29800	29800	212
323	20231124	152900	178588150	29800	29800	29800	29800	0
324	20231124	152800	178588150	29800	29800	29800	29800	0
325	20231124	152700	178588150	29800	29800	29800	29800	0
326	20231124	152600	178588150	29800	29800	29800	29800	0
327	20231124	152500	178588150	29800	29800	29800	29800	0
328	20231124	152400	178588150	29800	29800	29800	29800	0
329	20231124	152300	178588150	29800	29800	29800	29800	0
330	20231124	152200	178588150	29800	29800	29800	29800	0
331	20231124	152100	178588150	29800	29800	29800	29800	0
332	20231124	152000	178588150	29800	29800	29800	29800	0
333	20231124	151900	178588150	29800	29700	29800	29700	101
334	20231124	151800	175578450	29700	29700	29700	29700	0
335	20231124	151700	175578450	29700	29700	29700	29700	1
336	20231124	151600	175548750	29700	29700	29700	29700	18
337	20231124	151500	175014150	29800	29800	29800	29800	0
338	20231124	151400	175014150	29800	29800	29800	29800	0
339	20231124	151300	175014150	29800	29800	29800	29800	0
340	20231124	151200	175014150	29800	29800	29800	29800	6
341	20231124	151100	174835350	29800	29800	29800	29800	77
342	20231124	151000	172540750	29700	29700	29700	29700	0
343	20231124	150900	172540750	29700	29700	29700	29700	10
344	20231124	150800	172243750	29800	29800	29800	29800	0
345	20231124	150700	172243750	29800	29800	29800	29800	0
346	20231124	150600	172243750	29800	29800	29800	29800	0
347	20231124	150500	172243750	29800	29800	29800	29800	3
348	20231124	150400	172154350	29800	29800	29800	29800	10
349	20231124	150300	171856350	29800	29800	29800	29800	28
350	20231124	150200	171021950	29800	29800	29800	29800	79
351	20231124	150100	168667750	29700	29700	29700	29700	0
352	20231124	150000	168667750	29700	29700	29700	29700	0
353	20231124	145900	168667750	29700	29700	29700	29700	0
354	20231124	145800	168667750	29700	29700	29700	29700	0
355	20231124	145700	168667750	29700	29700	29700	29700	0
356	20231124	145600	168667750	29700	29700	29700	29700	0
357	20231124	145500	168667750	29700	29700	29700	29700	0
358	20231124	145400	168667750	29700	29700	29700	29700	0
359	20231124	145300	168667750	29700	29700	29700	29700	1
360	20231124	145200	168638050	29700	29700	29700	29700	0
361	20231124	145100	168638050	29700	29700	29700	29700	0
362	20231124	145000	168638050	29700	29700	29700	29700	0
363	20231124	144900	168638050	29700	29700	29700	29700	0
364	20231124	144800	168638050	29700	29700	29700	29700	0
365	20231124	144700	168638050	29700	29700	29700	29700	0
366	20231124	144600	168638050	29700	29700	29700	29700	0
367	20231124	144500	168638050	29700	29700	29700	29700	13
368	20231124	144400	168251950	29700	29700	29700	29700	0
369	20231124	144300	168251950	29700	29800	29800	29700	48
370	20231124	144200	166824350	29800	29800	29800	29800	0
371	20231124	144100	166824350	29800	29800	29800	29800	0
372	20231124	144000	166824350	29800	29800	29800	29800	0
373	20231124	143900	166824350	29800	29800	29800	29800	0
374	20231124	143800	166824350	29800	29800	29800	29800	0
375	20231124	143700	166824350	29800	29800	29800	29800	0
376	20231124	143600	166824350	29800	29800	29800	29800	0
377	20231124	143500	166824350	29800	29800	29800	29800	0
378	20231124	143400	166824350	29800	29800	29800	29800	0
379	20231124	143300	166824350	29800	29800	29800	29800	0
380	20231124	143200	166824350	29800	29800	29800	29800	0
381	20231124	143100	166824350	29800	29800	29800	29800	0
382	20231124	143000	166824350	29800	29800	29800	29800	0
383	20231124	142900	166824350	29800	29800	29800	29800	1
384	20231124	142800	166794550	29700	29700	29700	29700	0
385	20231124	142700	166794550	29700	29700	29700	29700	1
386	20231124	142600	166764850	29600	29600	29600	29600	0
387	20231124	142500	166764850	29600	29600	29600	29600	0
388	20231124	142400	166764850	29600	29650	29650	29600	150
389	20231124	142300	162323250	29600	29600	29600	29600	0
390	20231124	142200	162323250	29600	29600	29600	29600	0
391	20231124	142100	162323250	29600	29600	29600	29600	0
392	20231124	142000	162323250	29600	29600	29600	29600	0
393	20231124	141900	162323250	29600	29600	29600	29600	0
394	20231124	141800	162323250	29600	29600	29600	29600	0
395	20231124	141700	162323250	29600	29600	29600	29600	0
396	20231124	141600	162323250	29600	29600	29600	29600	100
397	20231124	141500	159363250	29600	29600	29600	29600	0
398	20231124	141400	159363250	29600	29800	29800	29600	398
399	20231124	141300	147551800	29800	29800	29800	29800	0
400	20231124	141200	147551800	29800	29800	29800	29800	0
401	20231124	141100	147551800	29800	29800	29800	29800	0
402	20231124	141000	147551800	29800	29800	29800	29800	0
403	20231124	140900	147551800	29800	29800	29800	29800	0
404	20231124	140800	147551800	29800	29800	29800	29800	0
405	20231124	140700	147551800	29800	29800	29800	29800	0
406	20231124	140600	147551800	29800	29800	29800	29800	0
407	20231124	140500	147551800	29800	29800	29800	29800	2
408	20231124	140400	147492200	29800	29800	29800	29800	0
409	20231124	140300	147492200	29800	29800	29800	29800	0
410	20231124	140200	147492200	29800	29800	29800	29800	0
411	20231124	140100	147492200	29800	29800	29800	29800	0
412	20231124	140000	147492200	29800	29800	29800	29800	0
413	20231124	135900	147492200	29800	29800	29800	29800	0
414	20231124	135800	147492200	29800	29800	29800	29800	0
415	20231124	135700	147492200	29800	29800	29800	29800	0
416	20231124	135600	147492200	29800	29800	29800	29800	1
417	20231124	135500	147462400	29750	29750	29750	29750	0
418	20231124	135400	147462400	29750	29750	29750	29750	0
419	20231124	135300	147462400	29750	29750	29750	29750	0
420	20231124	135200	147462400	29750	29750	29750	29750	0
421	20231124	135100	147462400	29750	29750	29750	29750	0
422	20231124	135000	147462400	29750	29750	29750	29750	0
423	20231124	134900	147462400	29750	29750	29750	29750	0
424	20231124	134800	147462400	29750	29750	29750	29750	0
425	20231124	134700	147462400	29750	29750	29750	29750	0
426	20231124	134600	147462400	29750	29750	29750	29750	0
427	20231124	134500	147462400	29750	29750	29750	29750	0
428	20231124	134400	147462400	29750	29750	29750	29750	0
429	20231124	134300	147462400	29750	29750	29750	29750	0
430	20231124	134200	147462400	29750	29750	29750	29750	0
431	20231124	134100	147462400	29750	29750	29750	29750	0
432	20231124	134000	147462400	29750	29750	29750	29750	0
433	20231124	133900	147462400	29750	29750	29750	29750	5
434	20231124	133800	147313650	29850	29850	29850	29850	0
435	20231124	133700	147313650	29850	29850	29850	29850	0
436	20231124	133600	147313650	29850	29850	29850	29850	0
437	20231124	133500	147313650	29850	29850	29850	29850	0
438	20231124	133400	147313650	29850	29850	29850	29850	0
439	20231124	133300	147313650	29850	29850	29850	29850	0
440	20231124	133200	147313650	29850	29850	29850	29850	0
441	20231124	133100	147313650	29850	29850	29850	29850	0
442	20231124	133000	147313650	29850	29850	29850	29850	0
443	20231124	132900	147313650	29850	29850	29850	29850	3
444	20231124	132800	147224100	29850	29850	29850	29850	0
445	20231124	132700	147224100	29850	29700	29850	29700	74
446	20231124	132600	145022400	29500	29500	29500	29500	0
447	20231124	132500	145022400	29500	29500	29500	29500	0
448	20231124	132400	145022400	29500	29500	29500	29500	0
449	20231124	132300	145022400	29500	29500	29500	29500	0
450	20231124	132200	145022400	29500	29500	29500	29500	0
451	20231124	132100	145022400	29500	29500	29500	29500	0
452	20231124	132000	145022400	29500	29600	29600	29500	305
453	20231124	131900	136012700	29600	29600	29600	29600	4
454	20231124	131800	135894300	29600	29600	29600	29600	0
455	20231124	131700	135894300	29600	29600	29600	29600	17
456	20231124	131600	135391100	29700	29700	29700	29700	1
457	20231124	131500	135361400	29600	29600	29600	29600	117
458	20231124	131400	131898200	29650	29650	29650	29650	0
459	20231124	131300	131898200	29650	29650	29650	29650	32
460	20231124	131200	130949400	29700	29700	29700	29700	0
461	20231124	131100	130949400	29700	29700	29700	29700	3
462	20231124	131000	130860300	29700	29700	29700	29700	0
463	20231124	130900	130860300	29700	29700	29700	29700	0
464	20231124	130800	130860300	29700	29700	29700	29700	0
465	20231124	130700	130860300	29700	29650	29700	29650	14
466	20231124	130600	130444550	29700	29700	29700	29700	0
467	20231124	130500	130444550	29700	29700	29700	29700	0
468	20231124	130400	130444550	29700	29700	29700	29700	0
469	20231124	130300	130444550	29700	29700	29700	29700	0
470	20231124	130200	130444550	29700	29700	29700	29700	0
471	20231124	130100	130444550	29700	29700	29700	29700	0
472	20231124	130000	130444550	29700	29700	29700	29700	0
473	20231124	125900	130444550	29700	29700	29700	29700	0
474	20231124	125800	130444550	29700	29700	29700	29700	0
475	20231124	125700	130444550	29700	29700	29700	29700	0
476	20231124	125600	130444550	29700	29700	29700	29700	0
477	20231124	125500	130444550	29700	29700	29700	29700	0
478	20231124	125400	130444550	29700	29700	29700	29700	0
479	20231124	125300	130444550	29700	29700	29700	29700	13
480	20231124	125200	130058450	29700	29700	29700	29700	50
481	20231124	125100	128573450	29700	29700	29700	29700	0
482	20231124	125000	128573450	29700	29700	29700	29700	0
483	20231124	124900	128573450	29700	29700	29700	29700	0
484	20231124	124800	128573450	29700	29700	29700	29700	0
485	20231124	124700	128573450	29700	29700	29700	29700	0
486	20231124	124600	128573450	29700	29700	29700	29700	0
487	20231124	124500	128573450	29700	29700	29700	29700	0
488	20231124	124400	128573450	29700	29700	29700	29700	0
489	20231124	124300	128573450	29700	29700	29700	29700	0
490	20231124	124200	128573450	29700	29700	29700	29700	30
491	20231124	124100	127682450	29700	29700	29700	29700	0
492	20231124	124000	127682450	29700	29700	29700	29700	60
493	20231124	123900	125900450	29700	29700	29700	29700	0
494	20231124	123800	125900450	29700	29700	29700	29700	1
495	20231124	123700	125870750	29700	29700	29700	29700	0
496	20231124	123600	125870750	29700	29700	29700	29700	0
497	20231124	123500	125870750	29700	29700	29700	29700	0
498	20231124	123400	125870750	29700	29700	29700	29700	0
499	20231124	123300	125870750	29700	29700	29700	29700	1
500	20231124	123200	125841050	29700	29700	29700	29700	0
501	20231124	123100	125841050	29700	29700	29700	29700	0
502	20231124	123000	125841050	29700	29700	29700	29700	0
503	20231124	122900	125841050	29700	29700	29700	29700	0
504	20231124	122800	125841050	29700	29700	29700	29700	0
505	20231124	122700	125841050	29700	29700	29700	29700	0
506	20231124	122600	125841050	29700	29700	29700	29700	0
507	20231124	122500	125841050	29700	29700	29700	29700	1
508	20231124	122400	125811350	29700	29700	29700	29700	0
509	20231124	122300	125811350	29700	29700	29700	29700	0
510	20231124	122200	125811350	29700	29700	29700	29700	0
511	20231124	122100	125811350	29700	29700	29700	29700	0
512	20231124	122000	125811350	29700	29700	29700	29700	0
513	20231124	121900	125811350	29700	29700	29700	29700	0
514	20231124	121800	125811350	29700	29700	29700	29700	0
515	20231124	121700	125811350	29700	29700	29700	29700	0
516	20231124	121600	125811350	29700	29700	29700	29700	0
517	20231124	121500	125811350	29700	29700	29700	29700	0
518	20231124	121400	125811350	29700	29700	29700	29700	11
519	20231124	121300	125484650	29700	29700	29700	29700	0
520	20231124	121200	125484650	29700	29700	29700	29700	0
521	20231124	121100	125484650	29700	29700	29700	29700	0
522	20231124	121000	125484650	29700	29700	29700	29700	1
523	20231124	120900	125454950	29700	29700	29700	29700	0
524	20231124	120800	125454950	29700	29700	29700	29700	0
525	20231124	120700	125454950	29700	29700	29700	29700	0
526	20231124	120600	125454950	29700	29700	29700	29700	0
527	20231124	120500	125454950	29700	29700	29700	29700	0
528	20231124	120400	125454950	29700	29700	29700	29700	25
529	20231124	120300	124712450	29800	29800	29800	29800	0
530	20231124	120200	124712450	29800	29800	29800	29800	0
531	20231124	120100	124712450	29800	29800	29800	29800	0
532	20231124	120000	124712450	29800	29800	29800	29800	0
533	20231124	115900	124712450	29800	29800	29800	29800	0
534	20231124	115800	124712450	29800	29800	29800	29800	0
535	20231124	115700	124712450	29800	29800	29800	29800	0
536	20231124	115600	124712450	29800	29800	29800	29800	0
537	20231124	115500	124712450	29800	29800	29800	29800	0
538	20231124	115400	124712450	29800	29800	29800	29800	0
539	20231124	115300	124712450	29800	29800	29800	29800	0
540	20231124	115200	124712450	29800	29800	29800	29800	0
541	20231124	115100	124712450	29800	29800	29800	29800	0
542	20231124	115000	124712450	29800	29800	29800	29800	6
543	20231124	114900	124533650	29800	29800	29800	29800	0
544	20231124	114800	124533650	29800	29800	29800	29800	0
545	20231124	114700	124533650	29800	29800	29800	29800	2
546	20231124	114600	124474050	29800	29800	29800	29800	0
547	20231124	114500	124474050	29800	29800	29800	29800	0
548	20231124	114400	124474050	29800	29800	29800	29800	0
549	20231124	114300	124474050	29800	29800	29800	29800	0
550	20231124	114200	124474050	29800	29800	29800	29800	0
551	20231124	114100	124474050	29800	29800	29800	29800	0
552	20231124	114000	124474050	29800	29800	29800	29800	20
553	20231124	113900	123878050	29700	29700	29700	29700	0
554	20231124	113800	123878050	29700	29700	29700	29700	0
555	20231124	113700	123878050	29700	29700	29700	29700	0
556	20231124	113600	123878050	29700	29700	29700	29700	50
557	20231124	113500	122393050	29800	29800	29800	29800	1
558	20231124	113400	122363250	29800	29800	29800	29800	41
559	20231124	113300	121141450	29850	29850	29850	29850	0
560	20231124	113200	121141450	29850	29850	29850	29850	0
561	20231124	113100	121141450	29850	29850	29850	29850	0
562	20231124	113000	121141450	29850	29850	29850	29850	0
563	20231124	112900	121141450	29850	29850	29850	29850	0
564	20231124	112800	121141450	29850	29850	29850	29850	1
565	20231124	112700	121111600	29850	29850	29850	29850	0
566	20231124	112600	121111600	29850	29850	29850	29850	0
567	20231124	112500	121111600	29850	29850	29850	29850	2
568	20231124	112400	121051900	29850	29850	29850	29850	0
569	20231124	112300	121051900	29850	29750	29850	29750	2
570	20231124	112200	120992300	29750	29750	29750	29750	60
571	20231124	112100	119207300	29750	29750	29750	29750	0
572	20231124	112000	119207300	29750	29750	29750	29750	1
573	20231124	111900	119177550	29750	29750	29750	29750	0
574	20231124	111800	119177550	29750	29750	29750	29750	5
575	20231124	111700	119028800	29750	29750	29750	29750	20
576	20231124	111600	118433800	29800	29800	29800	29800	0
577	20231124	111500	118433800	29800	29800	29800	29800	13
578	20231124	111400	118046400	29800	29800	29800	29800	0
579	20231124	111300	118046400	29800	29800	29800	29800	0
580	20231124	111200	118046400	29800	29800	29800	29800	0
581	20231124	111100	118046400	29800	29800	29800	29800	0
582	20231124	111000	118046400	29800	29800	29800	29800	0
583	20231124	110900	118046400	29800	29800	29800	29800	0
584	20231124	110800	118046400	29800	29800	29800	29800	0
585	20231124	110700	118046400	29800	29800	29800	29800	0
586	20231124	110600	118046400	29800	29750	29800	29750	687
587	20231124	110500	97583600	29700	29700	29700	29700	0
588	20231124	110400	97583600	29700	29700	29700	29700	1
589	20231124	110300	97553900	29700	29700	29700	29700	0
590	20231124	110200	97553900	29700	29700	29700	29700	0
591	20231124	110100	97553900	29700	29700	29700	29700	50
592	20231124	110000	96068900	29700	29700	29700	29700	0
593	20231124	105900	96068900	29700	29700	29700	29700	0
594	20231124	105800	96068900	29700	29700	29700	29700	0
595	20231124	105700	96068900	29700	29700	29700	29700	0
596	20231124	105600	96068900	29700	29700	29700	29700	0
597	20231124	105500	96068900	29700	29700	29700	29700	8
598	20231124	105400	95831300	29650	29650	29650	29650	2
599	20231124	105300	95772000	29650	29650	29650	29650	45
600	20231124	105200	94437750	29650	29650	29650	29650	0
601	20231124	105100	94437750	29650	29650	29650	29650	0
602	20231124	105000	94437750	29650	29650	29650	29650	0
603	20231124	104900	94437750	29650	29650	29650	29650	0
604	20231124	104800	94437750	29650	29650	29650	29650	0
605	20231124	104700	94437750	29650	29650	29650	29650	0
606	20231124	104600	94437750	29650	29650	29650	29650	2
607	20231124	104500	94378450	29650	29650	29650	29650	1
608	20231124	104400	94348800	29550	29550	29550	29550	0
609	20231124	104300	94348800	29550	29550	29550	29550	1
610	20231124	104200	94319250	29550	29550	29550	29550	0
611	20231124	104100	94319250	29550	29550	29550	29550	0
612	20231124	104000	94319250	29550	29550	29550	29550	0
613	20231124	103900	94319250	29550	29550	29550	29550	70
614	20231124	103800	92250750	29550	29550	29550	29550	0
615	20231124	103700	92250750	29550	29550	29550	29550	0
616	20231124	103600	92250750	29550	29550	29550	29550	2
617	20231124	103500	92191650	29550	29550	29550	29550	52
618	20231124	103400	90655050	29500	29500	29500	29500	0
619	20231124	103300	90655050	29500	29500	29500	29500	0
620	20231124	103200	90655050	29500	29500	29500	29500	0
621	20231124	103100	90655050	29500	29500	29500	29500	1
622	20231124	103000	90625550	29500	29650	29650	29500	1309
623	20231124	102900	51921750	29650	29650	29650	29650	101
624	20231124	102800	48927100	29650	29650	29650	29650	0
625	20231124	102700	48927100	29650	29650	29650	29650	0
626	20231124	102600	48927100	29650	29650	29650	29650	0
627	20231124	102500	48927100	29650	29650	29650	29650	1
628	20231124	102400	48897450	29700	29700	29700	29700	20
629	20231124	102300	48303450	29700	29700	29700	29700	0
630	20231124	102200	48303450	29700	29700	29700	29700	0
631	20231124	102100	48303450	29700	29700	29700	29700	0
632	20231124	102000	48303450	29700	29700	29700	29700	10
633	20231124	101900	48006450	29700	29700	29700	29700	10
634	20231124	101800	47709450	29750	29700	29750	29700	13
635	20231124	101700	47323100	29700	29700	29700	29700	0
636	20231124	101600	47323100	29700	29700	29700	29700	0
637	20231124	101500	47323100	29700	29700	29700	29700	0
638	20231124	101400	47323100	29700	29700	29700	29700	55
639	20231124	101300	45689600	29750	29750	29750	29750	1
640	20231124	101200	45659850	29700	29700	29700	29700	0
641	20231124	101100	45659850	29700	29700	29700	29700	0
642	20231124	101000	45659850	29700	29700	29700	29700	0
643	20231124	100900	45659850	29700	29700	29700	29700	0
644	20231124	100800	45659850	29700	29700	29700	29700	207
645	20231124	100700	39511950	29750	29700	29750	29700	5
646	20231124	100600	39363250	29750	29750	29750	29750	16
647	20231124	100500	38887250	29750	29750	29750	29750	0
648	20231124	100400	38887250	29750	29750	29750	29750	0
649	20231124	100300	38887250	29750	29750	29750	29750	6
650	20231124	100200	38708750	29750	29750	29750	29750	4
651	20231124	100100	38589750	29750	29750	29750	29750	15
652	20231124	100000	38143500	29750	29750	29750	29750	0
653	20231124	095900	38143500	29750	29750	29750	29750	112
654	20231124	095800	34811500	29800	29800	29800	29800	0
655	20231124	095700	34811500	29800	29800	29800	29800	0
656	20231124	095600	34811500	29800	29800	29800	29800	1
657	20231124	095500	34781700	29800	29800	29800	29800	0
658	20231124	095400	34781700	29800	29800	29800	29800	0
659	20231124	095300	34781700	29800	29800	29800	29800	10
660	20231124	095200	34483700	29800	29800	29800	29800	0
661	20231124	095100	34483700	29800	29800	29800	29800	15
662	20231124	095000	34036700	29850	29800	29850	29800	102
663	20231124	094900	30997000	29850	29850	29850	29850	0
664	20231124	094800	30997000	29850	29850	29850	29850	0
665	20231124	094700	30997000	29850	29850	29850	29850	5
666	20231124	094600	30847750	29850	29850	29850	29850	1
667	20231124	094500	30817900	29850	29850	29850	29850	0
668	20231124	094400	30817900	29850	29850	29850	29850	0
669	20231124	094300	30817900	29850	29850	29850	29850	0
670	20231124	094200	30817900	29850	29850	29850	29850	0
671	20231124	094100	30817900	29850	29850	29850	29850	0
672	20231124	094000	30817900	29850	29850	29850	29850	2
673	20231124	093900	30758200	29850	29850	29850	29850	0
674	20231124	093800	30758200	29850	29850	29850	29850	2
675	20231124	093700	30698500	29800	29800	29800	29800	45
676	20231124	093600	29357500	29850	29850	29850	29850	0
677	20231124	093500	29357500	29850	29850	29850	29850	0
678	20231124	093400	29357500	29850	29850	29850	29850	3
679	20231124	093300	29267950	29850	29850	29850	29850	1
680	20231124	093200	29238100	29850	29850	29850	29850	0
681	20231124	093100	29238100	29850	29850	29850	29850	0
682	20231124	093000	29238100	29850	29800	29850	29800	15
683	20231124	092900	28790600	29750	29750	29750	29750	1
684	20231124	092800	28760850	29750	29750	29750	29750	0
685	20231124	092700	28760850	29750	29750	29750	29750	0
686	20231124	092600	28760850	29750	29750	29750	29750	20
687	20231124	092500	28165850	29850	29850	29850	29850	0
688	20231124	092400	28165850	29850	29850	29850	29850	0
689	20231124	092300	28165850	29850	29850	29850	29850	20
690	20231124	092200	27568850	29850	29850	29850	29850	0
691	20231124	092100	27568850	29850	29850	29850	29850	100
692	20231124	092000	24583850	29850	29850	29850	29850	5
693	20231124	091900	24434600	29850	29850	29850	29850	1
694	20231124	091800	24404750	29850	29850	29850	29850	4
695	20231124	091700	24285350	29850	29850	29850	29850	0
696	20231124	091600	24285350	29850	29850	29850	29850	0
697	20231124	091500	24285350	29850	29850	29850	29850	20
698	20231124	091400	23688350	29900	29900	29900	29900	0
699	20231124	091300	23688350	29900	29900	29900	29900	20
700	20231124	091200	23090350	29750	29750	29750	29750	100
701	20231124	091100	20115350	29550	29550	29550	29550	0
702	20231124	091000	20115350	29550	29550	29550	29550	0
703	20231124	090900	20115350	29550	29600	29600	29550	100
704	20231124	090800	17157850	29550	29700	29700	29550	300
705	20231124	090700	8270950	29800	29800	29800	29800	50
706	20231124	090600	6780950	30000	30000	30000	30000	0
707	20231124	090500	6780950	30000	30000	30000	30000	15
708	20231124	090400	6330950	29550	29550	29550	29550	0
709	20231124	090300	6330950	29550	29550	29550	29550	0
710	20231124	090200	6330950	29550	29950	29950	29550	156
711	20231124	090100	1677200	29950	29950	29950	29950	56
712	20231124	090000	0	29900	29900	29900	29900	0