KissMeData/267980/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	205200	127146850	44550	44550	44550	44550	92
3	20231124	205100	127146850	44550	44550	44550	44550	0
4	20231124	205000	127146850	44550	44550	44550	44550	0
5	20231124	204900	127146850	44550	44550	44550	44550	0
6	20231124	204800	127146850	44550	44550	44550	44550	0
7	20231124	204700	127146850	44550	44550	44550	44550	0
8	20231124	204600	127146850	44550	44550	44550	44550	0
9	20231124	204500	127146850	44550	44550	44550	44550	0
10	20231124	204400	127146850	44550	44550	44550	44550	0
11	20231124	204300	127146850	44550	44550	44550	44550	0
12	20231124	204200	127146850	44550	44550	44550	44550	0
13	20231124	204100	127146850	44550	44550	44550	44550	0
14	20231124	204000	127146850	44550	44550	44550	44550	0
15	20231124	203900	127146850	44550	44550	44550	44550	0
16	20231124	203800	127146850	44550	44550	44550	44550	0
17	20231124	203700	127146850	44550	44550	44550	44550	0
18	20231124	203600	127146850	44550	44550	44550	44550	0
19	20231124	203500	127146850	44550	44550	44550	44550	0
20	20231124	203400	127146850	44550	44550	44550	44550	0
21	20231124	203300	127146850	44550	44550	44550	44550	0
22	20231124	203200	127146850	44550	44550	44550	44550	0
23	20231124	203100	127146850	44550	44550	44550	44550	0
24	20231124	203000	127146850	44550	44550	44550	44550	0
25	20231124	202900	127146850	44550	44550	44550	44550	0
26	20231124	202800	127146850	44550	44550	44550	44550	0
27	20231124	202700	127146850	44550	44550	44550	44550	0
28	20231124	202600	127146850	44550	44550	44550	44550	0
29	20231124	202500	127146850	44550	44550	44550	44550	0
30	20231124	202400	127146850	44550	44550	44550	44550	0
31	20231124	202300	127146850	44550	44550	44550	44550	0
32	20231124	202200	127146850	44550	44550	44550	44550	92
33	20231124	202100	127146850	44550	44550	44550	44550	0
34	20231124	202000	127146850	44550	44550	44550	44550	0
35	20231124	201900	127146850	44550	44550	44550	44550	0
36	20231124	201800	127146850	44550	44550	44550	44550	0
37	20231124	201700	127146850	44550	44550	44550	44550	0
38	20231124	201600	127146850	44550	44550	44550	44550	0
39	20231124	201500	127146850	44550	44550	44550	44550	0
40	20231124	201400	127146850	44550	44550	44550	44550	0
41	20231124	201300	127146850	44550	44550	44550	44550	0
42	20231124	201200	127146850	44550	44550	44550	44550	0
43	20231124	201100	127146850	44550	44550	44550	44550	0
44	20231124	201000	127146850	44550	44550	44550	44550	0
45	20231124	200900	127146850	44550	44550	44550	44550	0
46	20231124	200800	127146850	44550	44550	44550	44550	0
47	20231124	200700	127146850	44550	44550	44550	44550	0
48	20231124	200600	127146850	44550	44550	44550	44550	0
49	20231124	200500	127146850	44550	44550	44550	44550	0
50	20231124	200400	127146850	44550	44550	44550	44550	0
51	20231124	200300	127146850	44550	44550	44550	44550	0
52	20231124	200200	127146850	44550	44550	44550	44550	0
53	20231124	200100	127146850	44550	44550	44550	44550	0
54	20231124	200000	127146850	44550	44550	44550	44550	0
55	20231124	195900	127146850	44550	44550	44550	44550	0
56	20231124	195800	127146850	44550	44550	44550	44550	0
57	20231124	195700	127146850	44550	44550	44550	44550	0
58	20231124	195600	127146850	44550	44550	44550	44550	0
59	20231124	195500	127146850	44550	44550	44550	44550	0
60	20231124	195400	127146850	44550	44550	44550	44550	0
61	20231124	195300	127146850	44550	44550	44550	44550	0
62	20231124	195200	127146850	44550	44550	44550	44550	92
63	20231124	195100	127146850	44550	44550	44550	44550	0
64	20231124	195000	127146850	44550	44550	44550	44550	0
65	20231124	194900	127146850	44550	44550	44550	44550	0
66	20231124	194800	127146850	44550	44550	44550	44550	0
67	20231124	194700	127146850	44550	44550	44550	44550	0
68	20231124	194600	127146850	44550	44550	44550	44550	0
69	20231124	194500	127146850	44550	44550	44550	44550	0
70	20231124	194400	127146850	44550	44550	44550	44550	0
71	20231124	194300	127146850	44550	44550	44550	44550	0
72	20231124	194200	127146850	44550	44550	44550	44550	0
73	20231124	194100	127146850	44550	44550	44550	44550	0
74	20231124	194000	127146850	44550	44550	44550	44550	0
75	20231124	193900	127146850	44550	44550	44550	44550	0
76	20231124	193800	127146850	44550	44550	44550	44550	0
77	20231124	193700	127146850	44550	44550	44550	44550	0
78	20231124	193600	127146850	44550	44550	44550	44550	0
79	20231124	193500	127146850	44550	44550	44550	44550	0
80	20231124	193400	127146850	44550	44550	44550	44550	0
81	20231124	193300	127146850	44550	44550	44550	44550	0
82	20231124	193200	127146850	44550	44550	44550	44550	0
83	20231124	193100	127146850	44550	44550	44550	44550	0
84	20231124	193000	127146850	44550	44550	44550	44550	0
85	20231124	192900	127146850	44550	44550	44550	44550	0
86	20231124	192800	127146850	44550	44550	44550	44550	0
87	20231124	192700	127146850	44550	44550	44550	44550	0
88	20231124	192600	127146850	44550	44550	44550	44550	0
89	20231124	192500	127146850	44550	44550	44550	44550	0
90	20231124	192400	127146850	44550	44550	44550	44550	0
91	20231124	192300	127146850	44550	44550	44550	44550	0
92	20231124	192200	127146850	44550	44550	44550	44550	92
93	20231124	192100	127146850	44550	44550	44550	44550	0
94	20231124	192000	127146850	44550	44550	44550	44550	0
95	20231124	191900	127146850	44550	44550	44550	44550	0
96	20231124	191800	127146850	44550	44550	44550	44550	0
97	20231124	191700	127146850	44550	44550	44550	44550	0
98	20231124	191600	127146850	44550	44550	44550	44550	0
99	20231124	191500	127146850	44550	44550	44550	44550	0
100	20231124	191400	127146850	44550	44550	44550	44550	0
101	20231124	191300	127146850	44550	44550	44550	44550	0
102	20231124	191200	127146850	44550	44550	44550	44550	0
103	20231124	191100	127146850	44550	44550	44550	44550	0
104	20231124	191000	127146850	44550	44550	44550	44550	0
105	20231124	190900	127146850	44550	44550	44550	44550	0
106	20231124	190800	127146850	44550	44550	44550	44550	0
107	20231124	190700	127146850	44550	44550	44550	44550	0
108	20231124	190600	127146850	44550	44550	44550	44550	0
109	20231124	190500	127146850	44550	44550	44550	44550	0
110	20231124	190400	127146850	44550	44550	44550	44550	0
111	20231124	190300	127146850	44550	44550	44550	44550	0
112	20231124	190200	127146850	44550	44550	44550	44550	0
113	20231124	190100	127146850	44550	44550	44550	44550	0
114	20231124	190000	127146850	44550	44550	44550	44550	0
115	20231124	185900	127146850	44550	44550	44550	44550	0
116	20231124	185800	127146850	44550	44550	44550	44550	0
117	20231124	185700	127146850	44550	44550	44550	44550	0
118	20231124	185600	127146850	44550	44550	44550	44550	0
119	20231124	185500	127146850	44550	44550	44550	44550	0
120	20231124	185400	127146850	44550	44550	44550	44550	0
121	20231124	185300	127146850	44550	44550	44550	44550	0
122	20231124	185200	127146850	44550	44550	44550	44550	92
123	20231124	185100	127146850	44550	44550	44550	44550	0
124	20231124	185000	127146850	44550	44550	44550	44550	0
125	20231124	184900	127146850	44550	44550	44550	44550	0
126	20231124	184800	127146850	44550	44550	44550	44550	0
127	20231124	184700	127146850	44550	44550	44550	44550	0
128	20231124	184600	127146850	44550	44550	44550	44550	0
129	20231124	184500	127146850	44550	44550	44550	44550	0
130	20231124	184400	127146850	44550	44550	44550	44550	0
131	20231124	184300	127146850	44550	44550	44550	44550	0
132	20231124	184200	127146850	44550	44550	44550	44550	0
133	20231124	184100	127146850	44550	44550	44550	44550	0
134	20231124	184000	127146850	44550	44550	44550	44550	0
135	20231124	183900	127146850	44550	44550	44550	44550	0
136	20231124	183800	127146850	44550	44550	44550	44550	0
137	20231124	183700	127146850	44550	44550	44550	44550	0
138	20231124	183600	127146850	44550	44550	44550	44550	0
139	20231124	183500	127146850	44550	44550	44550	44550	0
140	20231124	183400	127146850	44550	44550	44550	44550	0
141	20231124	183300	127146850	44550	44550	44550	44550	0
142	20231124	183200	127146850	44550	44550	44550	44550	0
143	20231124	183100	127146850	44550	44550	44550	44550	0
144	20231124	183000	127146850	44550	44550	44550	44550	0
145	20231124	182900	127146850	44550	44550	44550	44550	0
146	20231124	182800	127146850	44550	44550	44550	44550	0
147	20231124	182700	127146850	44550	44550	44550	44550	0
148	20231124	182600	127146850	44550	44550	44550	44550	0
149	20231124	182500	127146850	44550	44550	44550	44550	0
150	20231124	182400	127146850	44550	44550	44550	44550	0
151	20231124	182300	127146850	44550	44550	44550	44550	0
152	20231124	182200	127146850	44550	44550	44550	44550	92
153	20231124	182100	127146850	44550	44550	44550	44550	0
154	20231124	182000	127146850	44550	44550	44550	44550	0
155	20231124	181900	127146850	44550	44550	44550	44550	0
156	20231124	181800	127146850	44550	44550	44550	44550	0
157	20231124	181700	127146850	44550	44550	44550	44550	0
158	20231124	181600	127146850	44550	44550	44550	44550	0
159	20231124	181500	127146850	44550	44550	44550	44550	0
160	20231124	181400	127146850	44550	44550	44550	44550	0
161	20231124	181300	127146850	44550	44550	44550	44550	0
162	20231124	181200	127146850	44550	44550	44550	44550	0
163	20231124	181100	127146850	44550	44550	44550	44550	0
164	20231124	181000	127146850	44550	44550	44550	44550	0
165	20231124	180900	127146850	44550	44550	44550	44550	0
166	20231124	180800	127146850	44550	44550	44550	44550	0
167	20231124	180700	127146850	44550	44550	44550	44550	0
168	20231124	180600	127146850	44550	44550	44550	44550	0
169	20231124	180500	127146850	44550	44550	44550	44550	0
170	20231124	180400	127146850	44550	44550	44550	44550	0
171	20231124	180300	127146850	44550	44550	44550	44550	0
172	20231124	180200	127146850	44550	44550	44550	44550	0
173	20231124	180100	127146850	44550	44550	44550	44550	0
174	20231124	180000	127146850	44550	44550	44550	44550	0
175	20231124	175900	127146850	44550	44550	44550	44550	0
176	20231124	175800	127146850	44550	44550	44550	44550	0
177	20231124	175700	127146850	44550	44550	44550	44550	0
178	20231124	175600	127146850	44550	44550	44550	44550	0
179	20231124	175500	127146850	44550	44550	44550	44550	0
180	20231124	175400	127146850	44550	44550	44550	44550	0
181	20231124	175300	127146850	44550	44550	44550	44550	0
182	20231124	175200	127146850	44550	44550	44550	44550	92
183	20231124	175100	127146850	44550	44550	44550	44550	0
184	20231124	175000	127146850	44550	44550	44550	44550	0
185	20231124	174900	127146850	44550	44550	44550	44550	0
186	20231124	174800	127146850	44550	44550	44550	44550	0
187	20231124	174700	127146850	44550	44550	44550	44550	0
188	20231124	174600	127146850	44550	44550	44550	44550	0
189	20231124	174500	127146850	44550	44550	44550	44550	0
190	20231124	174400	127146850	44550	44550	44550	44550	0
191	20231124	174300	127146850	44550	44550	44550	44550	0
192	20231124	174200	127146850	44550	44550	44550	44550	0
193	20231124	174100	127146850	44550	44550	44550	44550	0
194	20231124	174000	127146850	44550	44550	44550	44550	0
195	20231124	173900	127146850	44550	44550	44550	44550	0
196	20231124	173800	127146850	44550	44550	44550	44550	0
197	20231124	173700	127146850	44550	44550	44550	44550	0
198	20231124	173600	127146850	44550	44550	44550	44550	0
199	20231124	173500	127146850	44550	44550	44550	44550	0
200	20231124	173400	127146850	44550	44550	44550	44550	0
201	20231124	173300	127146850	44550	44550	44550	44550	0
202	20231124	173200	127146850	44550	44550	44550	44550	0
203	20231124	173100	127146850	44550	44550	44550	44550	0
204	20231124	173000	127146850	44550	44550	44550	44550	0
205	20231124	172900	127146850	44550	44550	44550	44550	0
206	20231124	172800	127146850	44550	44550	44550	44550	0
207	20231124	172700	127146850	44550	44550	44550	44550	0
208	20231124	172600	127146850	44550	44550	44550	44550	0
209	20231124	172500	127146850	44550	44550	44550	44550	0
210	20231124	172400	127146850	44550	44550	44550	44550	0
211	20231124	172300	127146850	44550	44550	44550	44550	0
212	20231124	172200	127146850	44550	44550	44550	44550	92
213	20231124	172100	127146850	44550	44550	44550	44550	0
214	20231124	172000	127146850	44550	44550	44550	44550	0
215	20231124	171900	127146850	44550	44550	44550	44550	0
216	20231124	171800	127146850	44550	44550	44550	44550	0
217	20231124	171700	127146850	44550	44550	44550	44550	0
218	20231124	171600	127146850	44550	44550	44550	44550	0
219	20231124	171500	127146850	44550	44550	44550	44550	0
220	20231124	171400	127146850	44550	44550	44550	44550	0
221	20231124	171300	127146850	44550	44550	44550	44550	0
222	20231124	171200	127146850	44550	44550	44550	44550	0
223	20231124	171100	127146850	44550	44550	44550	44550	0
224	20231124	171000	127146850	44550	44550	44550	44550	0
225	20231124	170900	127146850	44550	44550	44550	44550	0
226	20231124	170800	127146850	44550	44550	44550	44550	0
227	20231124	170700	127146850	44550	44550	44550	44550	0
228	20231124	170600	127146850	44550	44550	44550	44550	0
229	20231124	170500	127146850	44550	44550	44550	44550	0
230	20231124	170400	127146850	44550	44550	44550	44550	0
231	20231124	170300	127146850	44550	44550	44550	44550	0
232	20231124	170200	127146850	44550	44550	44550	44550	0
233	20231124	170100	127146850	44550	44550	44550	44550	0
234	20231124	170000	127146850	44550	44550	44550	44550	0
235	20231124	165900	127146850	44550	44550	44550	44550	0
236	20231124	165800	127146850	44550	44550	44550	44550	0
237	20231124	165700	127146850	44550	44550	44550	44550	0
238	20231124	165600	127146850	44550	44550	44550	44550	0
239	20231124	165500	127146850	44550	44550	44550	44550	0
240	20231124	165400	127146850	44550	44550	44550	44550	0
241	20231124	165300	127146850	44550	44550	44550	44550	0
242	20231124	165200	127146850	44550	44550	44550	44550	92
243	20231124	165100	127146850	44550	44550	44550	44550	0
244	20231124	165000	127146850	44550	44550	44550	44550	0
245	20231124	164900	127146850	44550	44550	44550	44550	0
246	20231124	164800	127146850	44550	44550	44550	44550	0
247	20231124	164700	127146850	44550	44550	44550	44550	0
248	20231124	164600	127146850	44550	44550	44550	44550	0
249	20231124	164500	127146850	44550	44550	44550	44550	0
250	20231124	164400	127146850	44550	44550	44550	44550	0
251	20231124	164300	127146850	44550	44550	44550	44550	0
252	20231124	164200	127146850	44550	44550	44550	44550	0
253	20231124	164100	127146850	44550	44550	44550	44550	0
254	20231124	164000	127146850	44550	44550	44550	44550	0
255	20231124	163900	127146850	44550	44550	44550	44550	0
256	20231124	163800	127146850	44550	44550	44550	44550	0
257	20231124	163700	127146850	44550	44550	44550	44550	0
258	20231124	163600	127146850	44550	44550	44550	44550	0
259	20231124	163500	127146850	44550	44550	44550	44550	0
260	20231124	163400	127146850	44550	44550	44550	44550	0
261	20231124	163300	127146850	44550	44550	44550	44550	0
262	20231124	163200	127146850	44550	44550	44550	44550	0
263	20231124	163100	127146850	44550	44550	44550	44550	0
264	20231124	163000	127146850	44550	44550	44550	44550	0
265	20231124	162900	127146850	44550	44550	44550	44550	0
266	20231124	162800	127146850	44550	44550	44550	44550	0
267	20231124	162700	127146850	44550	44550	44550	44550	0
268	20231124	162600	127146850	44550	44550	44550	44550	0
269	20231124	162500	127146850	44550	44550	44550	44550	0
270	20231124	162400	127146850	44550	44550	44550	44550	0
271	20231124	162300	127146850	44550	44550	44550	44550	0
272	20231124	162200	127146850	44550	44550	44550	44550	92
273	20231124	162100	127146850	44550	44550	44550	44550	0
274	20231124	162000	127146850	44550	44550	44550	44550	0
275	20231124	161900	127146850	44550	44550	44550	44550	0
276	20231124	161800	127146850	44550	44550	44550	44550	0
277	20231124	161700	127146850	44550	44550	44550	44550	0
278	20231124	161600	127146850	44550	44550	44550	44550	0
279	20231124	161500	127146850	44550	44550	44550	44550	0
280	20231124	161400	127146850	44550	44550	44550	44550	0
281	20231124	161300	127146850	44550	44550	44550	44550	0
282	20231124	161200	127146850	44550	44550	44550	44550	0
283	20231124	161100	127146850	44550	44550	44550	44550	0
284	20231124	161000	127146850	44550	44550	44550	44550	0
285	20231124	160900	127146850	44550	44550	44550	44550	0
286	20231124	160800	127146850	44550	44550	44550	44550	0
287	20231124	160700	127146850	44550	44550	44550	44550	0
288	20231124	160600	127146850	44550	44550	44550	44550	0
289	20231124	160500	127146850	44550	44550	44550	44550	0
290	20231124	160400	127146850	44550	44550	44550	44550	0
291	20231124	160300	127146850	44550	44550	44550	44550	0
292	20231124	160200	127146850	44550	44550	44550	44550	0
293	20231124	160100	127146850	44550	44550	44550	44550	0
294	20231124	160000	127146850	44550	44550	44550	44550	0
295	20231124	155900	127146850	44550	44550	44550	44550	0
296	20231124	155800	127146850	44550	44550	44550	44550	0
297	20231124	155700	127146850	44550	44550	44550	44550	0
298	20231124	155600	127146850	44550	44550	44550	44550	0
299	20231124	155500	127146850	44550	44550	44550	44550	0
300	20231124	155400	127146850	44550	44550	44550	44550	0
301	20231124	155300	127146850	44550	44550	44550	44550	0
302	20231124	155200	127146850	44550	44550	44550	44550	92
303	20231124	155100	127146850	44550	44550	44550	44550	0
304	20231124	155000	127146850	44550	44550	44550	44550	0
305	20231124	154900	127146850	44550	44550	44550	44550	0
306	20231124	154800	127146850	44550	44550	44550	44550	0
307	20231124	154700	127146850	44550	44550	44550	44550	0
308	20231124	154600	127146850	44550	44550	44550	44550	0
309	20231124	154500	127146850	44550	44550	44550	44550	0
310	20231124	154400	127146850	44550	44550	44550	44550	0
311	20231124	154300	127146850	44550	44550	44550	44550	0
312	20231124	154200	127146850	44550	44550	44550	44550	0
313	20231124	154100	127146850	44550	44550	44550	44550	0
314	20231124	154000	127146850	44550	44550	44550	44550	0
315	20231124	153900	127146850	44550	44550	44550	44550	0
316	20231124	153800	127146850	44550	44550	44550	44550	0
317	20231124	153700	127146850	44550	44550	44550	44550	0
318	20231124	153600	127146850	44550	44550	44550	44550	0
319	20231124	153500	127146850	44550	44550	44550	44550	0
320	20231124	153400	127146850	44550	44550	44550	44550	0
321	20231124	153300	127146850	44550	44550	44550	44550	0
322	20231124	153200	127146850	44550	44550	44550	44550	0
323	20231124	153100	127146850	44550	44550	44550	44550	0
324	20231124	153000	127146850	44550	44550	44550	44550	92
325	20231124	152900	123048250	44550	44550	44550	44550	0
326	20231124	152800	123048250	44550	44550	44550	44550	0
327	20231124	152700	123048250	44550	44550	44550	44550	0
328	20231124	152600	123048250	44550	44550	44550	44550	0
329	20231124	152500	123048250	44550	44550	44550	44550	0
330	20231124	152400	123048250	44550	44550	44550	44550	0
331	20231124	152300	123048250	44550	44550	44550	44550	0
332	20231124	152200	123048250	44550	44550	44550	44550	0
333	20231124	152100	123048250	44550	44550	44550	44550	0
334	20231124	152000	123048250	44550	44550	44550	44550	0
335	20231124	151900	123048250	44550	44500	44550	44450	23
336	20231124	151800	122024100	44500	44450	44500	44450	21
337	20231124	151700	121090450	44500	44500	44500	44450	75
338	20231124	151600	117756250	44500	44500	44500	44500	4
339	20231124	151500	117578250	44450	44450	44450	44450	3
340	20231124	151400	117444900	44500	44500	44500	44500	2
341	20231124	151300	117355900	44500	44500	44500	44500	14
342	20231124	151200	116732900	44500	44550	44550	44500	3
343	20231124	151100	116599350	44550	44550	44550	44550	114
344	20231124	151000	111520650	44450	44450	44450	44450	31
345	20231124	150900	110142700	44550	44550	44550	44550	0
346	20231124	150800	110142700	44550	44450	44550	44450	15
347	20231124	150700	109475550	44550	44550	44550	44550	0
348	20231124	150600	109475550	44550	44550	44550	44550	0
349	20231124	150500	109475550	44550	44450	44550	44450	13
350	20231124	150400	108897500	44550	44550	44550	44550	4
351	20231124	150300	108719300	44550	44550	44550	44550	0
352	20231124	150200	108719300	44550	44550	44550	44550	2
353	20231124	150100	108630200	44450	44450	44450	44450	3
354	20231124	150000	108496850	44450	44450	44550	44450	25
355	20231124	145900	107385100	44450	44450	44450	44450	0
356	20231124	145800	107385100	44450	44450	44450	44450	0
357	20231124	145700	107385100	44450	44450	44550	44450	33
358	20231124	145600	105917300	44500	44500	44500	44500	0
359	20231124	145500	105917300	44500	44500	44500	44500	0
360	20231124	145400	105917300	44500	44500	44500	44500	0
361	20231124	145300	105917300	44500	44450	44500	44450	33
362	20231124	145200	104450300	44500	44500	44500	44500	0
363	20231124	145100	104450300	44500	44500	44500	44500	0
364	20231124	145000	104450300	44500	44500	44500	44500	3
365	20231124	144900	104316800	44550	44550	44550	44550	0
366	20231124	144800	104316800	44550	44550	44550	44550	0
367	20231124	144700	104316800	44550	44500	44550	44500	34
368	20231124	144600	102803600	44500	44500	44500	44500	15
369	20231124	144500	102136100	44450	44450	44450	44450	0
370	20231124	144400	102136100	44450	44450	44450	44450	4
371	20231124	144300	101958300	44550	44550	44550	44550	4
372	20231124	144200	101780100	44550	44550	44550	44550	2
373	20231124	144100	101691000	44550	44550	44550	44550	0
374	20231124	144000	101691000	44550	44550	44550	44550	2
375	20231124	143900	101601900	44600	44600	44600	44600	0
376	20231124	143800	101601900	44600	44600	44600	44600	0
377	20231124	143700	101601900	44600	44600	44600	44600	0
378	20231124	143600	101601900	44600	44600	44600	44600	1
379	20231124	143500	101557300	44600	44600	44600	44600	0
380	20231124	143400	101557300	44600	44600	44600	44600	0
381	20231124	143300	101557300	44600	44600	44600	44600	0
382	20231124	143200	101557300	44600	44600	44600	44600	1
383	20231124	143100	101512700	44600	44450	44600	44450	14
384	20231124	143000	100889800	44600	44600	44600	44600	0
385	20231124	142900	100889800	44600	44600	44600	44600	0
386	20231124	142800	100889800	44600	44600	44600	44600	0
387	20231124	142700	100889800	44600	44600	44600	44600	0
388	20231124	142600	100889800	44600	44600	44600	44600	0
389	20231124	142500	100889800	44600	44600	44600	44600	0
390	20231124	142400	100889800	44600	44600	44600	44600	1
391	20231124	142300	100845200	44600	44600	44600	44600	0
392	20231124	142200	100845200	44600	44600	44600	44600	0
393	20231124	142100	100845200	44600	44600	44600	44600	4
394	20231124	142000	100666800	44600	44600	44600	44600	2
395	20231124	141900	100577600	44450	44450	44450	44450	10
396	20231124	141800	100133100	44450	44450	44450	44450	0
397	20231124	141700	100133100	44450	44450	44450	44450	14
398	20231124	141600	99510800	44500	44500	44500	44500	1
399	20231124	141500	99466300	44500	44500	44500	44500	0
400	20231124	141400	99466300	44500	44500	44500	44500	0
401	20231124	141300	99466300	44500	44500	44500	44500	0
402	20231124	141200	99466300	44500	44500	44500	44500	1
403	20231124	141100	99421800	44600	44600	44600	44600	0
404	20231124	141000	99421800	44600	44600	44600	44600	0
405	20231124	140900	99421800	44600	44600	44600	44600	0
406	20231124	140800	99421800	44600	44600	44600	44600	0
407	20231124	140700	99421800	44600	44500	44600	44500	2
408	20231124	140600	99332700	44450	44450	44450	44450	0
409	20231124	140500	99332700	44450	44450	44450	44450	0
410	20231124	140400	99332700	44450	44450	44450	44450	44
411	20231124	140300	97376900	44450	44450	44450	44450	0
412	20231124	140200	97376900	44450	44450	44450	44450	0
413	20231124	140100	97376900	44450	44450	44450	44450	0
414	20231124	140000	97376900	44450	44450	44450	44450	1
415	20231124	135900	97332450	44500	44500	44500	44500	0
416	20231124	135800	97332450	44500	44500	44500	44500	14
417	20231124	135700	96709450	44500	44500	44500	44500	0
418	20231124	135600	96709450	44500	44500	44500	44500	0
419	20231124	135500	96709450	44500	44500	44500	44500	0
420	20231124	135400	96709450	44500	44500	44500	44500	0
421	20231124	135300	96709450	44500	44500	44500	44500	0
422	20231124	135200	96709450	44500	44500	44500	44500	13
423	20231124	135100	96130950	44600	44600	44600	44600	0
424	20231124	135000	96130950	44600	44600	44600	44600	0
425	20231124	134900	96130950	44600	44600	44600	44600	0
426	20231124	134800	96130950	44600	44600	44600	44600	0
427	20231124	134700	96130950	44600	44500	44600	44500	106
428	20231124	134600	91413350	44550	44550	44550	44550	0
429	20231124	134500	91413350	44550	44500	44550	44500	138
430	20231124	134400	85271350	44500	44500	44500	44500	27
431	20231124	134300	84069850	44500	44500	44500	44500	0
432	20231124	134200	84069850	44500	44500	44500	44500	0
433	20231124	134100	84069850	44500	44500	44500	44500	0
434	20231124	134000	84069850	44500	44500	44500	44500	0
435	20231124	133900	84069850	44500	44500	44500	44500	0
436	20231124	133800	84069850	44500	44500	44500	44500	5
437	20231124	133700	83847350	44550	44550	44550	44550	4
438	20231124	133600	83669150	44500	44500	44500	44500	0
439	20231124	133500	83669150	44500	44500	44500	44500	0
440	20231124	133400	83669150	44500	44500	44500	44500	0
441	20231124	133300	83669150	44500	44500	44500	44500	0
442	20231124	133200	83669150	44500	44500	44500	44500	4
443	20231124	133100	83491150	44500	44550	44550	44500	8
444	20231124	133000	83134850	44550	44550	44550	44550	0
445	20231124	132900	83134850	44550	44550	44550	44550	0
446	20231124	132800	83134850	44550	44550	44550	44550	0
447	20231124	132700	83134850	44550	44550	44550	44550	0
448	20231124	132600	83134850	44550	44550	44550	44550	0
449	20231124	132500	83134850	44550	44500	44550	44500	11
450	20231124	132400	82645150	44550	44550	44550	44550	0
451	20231124	132300	82645150	44550	44550	44550	44550	0
452	20231124	132200	82645150	44550	44550	44550	44550	0
453	20231124	132100	82645150	44550	44550	44550	44550	0
454	20231124	132000	82645150	44550	44550	44550	44550	6
455	20231124	131900	82377850	44550	44550	44550	44550	0
456	20231124	131800	82377850	44550	44550	44550	44550	1
457	20231124	131700	82333300	44550	44550	44550	44550	0
458	20231124	131600	82333300	44550	44550	44550	44550	16
459	20231124	131500	81620500	44550	44550	44550	44550	17
460	20231124	131400	80863150	44550	44550	44550	44550	0
461	20231124	131300	80863150	44550	44550	44550	44550	4
462	20231124	131200	80684950	44500	44500	44500	44500	8
463	20231124	131100	80328950	44550	44550	44550	44550	13
464	20231124	131000	79749800	44550	44550	44550	44550	0
465	20231124	130900	79749800	44550	44550	44550	44550	4
466	20231124	130800	79571600	44550	44550	44550	44550	0
467	20231124	130700	79571600	44550	44550	44550	44550	0
468	20231124	130600	79571600	44550	44550	44550	44550	14
469	20231124	130500	78947900	44550	44500	44550	44500	11
470	20231124	130400	78458350	44550	44550	44550	44550	0
471	20231124	130300	78458350	44550	44550	44550	44550	0
472	20231124	130200	78458350	44550	44550	44550	44550	1
473	20231124	130100	78413800	44550	44550	44550	44550	0
474	20231124	130000	78413800	44550	44550	44550	44550	1
475	20231124	125900	78369250	44500	44500	44500	44500	25
476	20231124	125800	77256750	44550	44550	44550	44550	0
477	20231124	125700	77256750	44550	44550	44550	44550	1
478	20231124	125600	77212200	44500	44500	44500	44500	0
479	20231124	125500	77212200	44500	44500	44500	44500	1
480	20231124	125400	77167700	44500	44500	44500	44500	0
481	20231124	125300	77167700	44500	44500	44500	44500	0
482	20231124	125200	77167700	44500	44500	44500	44500	25
483	20231124	125100	76055200	44550	44550	44550	44550	1
484	20231124	125000	76010650	44550	44550	44550	44550	0
485	20231124	124900	76010650	44550	44550	44550	44550	1
486	20231124	124800	75966100	44550	44550	44550	44550	0
487	20231124	124700	75966100	44550	44550	44550	44550	0
488	20231124	124600	75966100	44550	44550	44550	44550	0
489	20231124	124500	75966100	44550	44550	44550	44550	33
490	20231124	124400	74495950	44600	44600	44600	44600	0
491	20231124	124300	74495950	44600	44600	44600	44600	0
492	20231124	124200	74495950	44600	44600	44600	44600	10
493	20231124	124100	74049950	44600	44600	44600	44600	1
494	20231124	124000	74005350	44700	44700	44700	44700	0
495	20231124	123900	74005350	44700	44700	44700	44700	0
496	20231124	123800	74005350	44700	44700	44700	44650	30
497	20231124	123700	72664450	44700	44550	44700	44550	111
498	20231124	123600	67713550	44500	44500	44500	44500	0
499	20231124	123500	67713550	44500	44500	44500	44500	0
500	20231124	123400	67713550	44500	44500	44500	44500	4
501	20231124	123300	67535550	44500	44500	44500	44500	0
502	20231124	123200	67535550	44500	44500	44550	44500	62
503	20231124	123100	64776350	44500	44500	44500	44500	0
504	20231124	123000	64776350	44500	44500	44500	44500	0
505	20231124	122900	64776350	44500	44500	44500	44500	0
506	20231124	122800	64776350	44500	44500	44500	44500	0
507	20231124	122700	64776350	44500	44500	44500	44500	0
508	20231124	122600	64776350	44500	44500	44500	44500	17
509	20231124	122500	64019850	44550	44550	44550	44550	5
510	20231124	122400	63797100	44550	44550	44550	44550	0
511	20231124	122300	63797100	44550	44550	44550	44550	0
512	20231124	122200	63797100	44550	44550	44550	44550	10
513	20231124	122100	63351600	44550	44550	44550	44550	0
514	20231124	122000	63351600	44550	44550	44550	44550	107
515	20231124	121900	58584750	44550	44550	44550	44550	4
516	20231124	121800	58406550	44600	44600	44600	44600	29
517	20231124	121700	57113150	44600	44600	44600	44600	0
518	20231124	121600	57113150	44600	44600	44600	44600	0
519	20231124	121500	57113150	44600	44600	44600	44600	0
520	20231124	121400	57113150	44600	44600	44600	44600	0
521	20231124	121300	57113150	44600	44600	44600	44600	22
522	20231124	121200	56131950	44650	44650	44650	44650	0
523	20231124	121100	56131950	44650	44650	44650	44650	0
524	20231124	121000	56131950	44650	44650	44650	44650	1
525	20231124	120900	56087300	44600	44600	44600	44600	7
526	20231124	120800	55775100	44600	44600	44600	44600	5
527	20231124	120700	55552100	44650	44650	44650	44650	0
528	20231124	120600	55552100	44650	44650	44650	44650	0
529	20231124	120500	55552100	44650	44550	44650	44550	10
530	20231124	120400	55106200	44700	44700	44700	44700	0
531	20231124	120300	55106200	44700	44650	44700	44650	64
532	20231124	120200	52248400	44650	44650	44650	44650	0
533	20231124	120100	52248400	44650	44650	44650	44650	0
534	20231124	120000	52248400	44650	44650	44650	44650	0
535	20231124	115900	52248400	44650	44600	44650	44600	46
536	20231124	115800	50196600	44600	44600	44600	44600	0
537	20231124	115700	50196600	44600	44600	44600	44600	0
538	20231124	115600	50196600	44600	44600	44600	44600	4
539	20231124	115500	50018200	44550	44550	44550	44550	1
540	20231124	115400	49973650	44600	44600	44600	44600	0
541	20231124	115300	49973650	44600	44550	44600	44550	15
542	20231124	115200	49305200	44550	44550	44550	44550	2
543	20231124	115100	49216100	44500	44500	44500	44500	0
544	20231124	115000	49216100	44500	44500	44500	44500	0
545	20231124	114900	49216100	44500	44500	44500	44500	7
546	20231124	114800	48904600	44450	44450	44450	44450	0
547	20231124	114700	48904600	44450	44450	44450	44450	0
548	20231124	114600	48904600	44450	44450	44450	44450	1
549	20231124	114500	48860150	44500	44500	44500	44500	0
550	20231124	114400	48860150	44500	44500	44500	44500	2
551	20231124	114300	48771150	44450	44450	44450	44450	0
552	20231124	114200	48771150	44450	44450	44450	44450	0
553	20231124	114100	48771150	44450	44450	44450	44450	0
554	20231124	114000	48771150	44450	44450	44450	44450	6
555	20231124	113900	48504450	44500	44500	44500	44500	0
556	20231124	113800	48504450	44500	44500	44500	44500	0
557	20231124	113700	48504450	44500	44500	44500	44500	0
558	20231124	113600	48504450	44500	44500	44500	44500	0
559	20231124	113500	48504450	44500	44500	44500	44500	0
560	20231124	113400	48504450	44500	44500	44500	44500	0
561	20231124	113300	48504450	44500	44450	44500	44450	10
562	20231124	113200	48059750	44500	44500	44500	44500	0
563	20231124	113100	48059750	44500	44500	44500	44500	1
564	20231124	113000	48015250	44500	44500	44500	44500	0
565	20231124	112900	48015250	44500	44500	44500	44500	14
566	20231124	112800	47392250	44450	44450	44450	44450	1
567	20231124	112700	47347800	44450	44450	44450	44450	20
568	20231124	112600	46458800	44500	44500	44500	44500	0
569	20231124	112500	46458800	44500	44500	44500	44500	0
570	20231124	112400	46458800	44500	44500	44500	44500	0
571	20231124	112300	46458800	44500	44500	44500	44500	0
572	20231124	112200	46458800	44500	44500	44500	44500	0
573	20231124	112100	46458800	44500	44500	44500	44500	1
574	20231124	112000	46414300	44450	44450	44450	44450	20
575	20231124	111900	45525300	44500	44500	44500	44500	0
576	20231124	111800	45525300	44500	44500	44500	44500	1
577	20231124	111700	45480800	44500	44500	44500	44500	0
578	20231124	111600	45480800	44500	44500	44500	44500	2
579	20231124	111500	45391800	44450	44450	44450	44450	20
580	20231124	111400	44502800	44450	44450	44450	44450	0
581	20231124	111300	44502800	44450	44450	44450	44450	17
582	20231124	111200	43747150	44500	44500	44500	44500	4
583	20231124	111100	43569150	44450	44450	44450	44450	0
584	20231124	111000	43569150	44450	44450	44450	44450	0
585	20231124	110900	43569150	44450	44450	44450	44450	0
586	20231124	110800	43569150	44450	44450	44450	44450	0
587	20231124	110700	43569150	44450	44450	44450	44450	22
588	20231124	110600	42591250	44500	44500	44500	44500	0
589	20231124	110500	42591250	44500	44500	44500	44500	0
590	20231124	110400	42591250	44500	44500	44500	44500	1
591	20231124	110300	42546750	44500	44500	44500	44500	0
592	20231124	110200	42546750	44500	44500	44500	44500	1
593	20231124	110100	42502250	44500	44500	44500	44500	0
594	20231124	110000	42502250	44500	44500	44500	44500	18
595	20231124	105900	41701250	44550	44550	44550	44550	0
596	20231124	105800	41701250	44550	44550	44550	44550	0
597	20231124	105700	41701250	44550	44550	44550	44550	0
598	20231124	105600	41701250	44550	44550	44550	44550	0
599	20231124	105500	41701250	44550	44550	44550	44550	0
600	20231124	105400	41701250	44550	44550	44550	44550	12
601	20231124	105300	41166650	44600	44600	44600	44600	1
602	20231124	105200	41122050	44650	44650	44650	44650	5
603	20231124	105100	40898800	44650	44650	44650	44650	0
604	20231124	105000	40898800	44650	44500	44650	44500	22
605	20231124	104900	39919200	44500	44450	44500	44450	54
606	20231124	104800	37518700	44450	44450	44450	44450	0
607	20231124	104700	37518700	44450	44450	44450	44450	13
608	20231124	104600	36940850	44500	44500	44500	44500	2
609	20231124	104500	36851850	44500	44500	44500	44500	0
610	20231124	104400	36851850	44500	44500	44500	44500	2
611	20231124	104300	36762850	44500	44500	44500	44500	0
612	20231124	104200	36762850	44500	44500	44500	44500	0
613	20231124	104100	36762850	44500	44450	44500	44450	18
614	20231124	104000	35962550	44500	44500	44500	44500	1
615	20231124	103900	35918050	44500	44500	44500	44500	11
616	20231124	103800	35428550	44500	44500	44500	44500	3
617	20231124	103700	35295050	44500	44500	44500	44500	4
618	20231124	103600	35117050	44500	44500	44500	44500	0
619	20231124	103500	35117050	44500	44500	44500	44500	0
620	20231124	103400	35117050	44500	44500	44500	44500	0
621	20231124	103300	35117050	44500	44500	44500	44500	4
622	20231124	103200	34939050	44500	44500	44500	44500	0
623	20231124	103100	34939050	44500	44500	44500	44500	0
624	20231124	103000	34939050	44500	44500	44500	44500	0
625	20231124	102900	34939050	44500	44500	44500	44500	0
626	20231124	102800	34939050	44500	44450	44500	44450	25
627	20231124	102700	33827600	44450	44450	44450	44450	0
628	20231124	102600	33827600	44450	44450	44450	44450	0
629	20231124	102500	33827600	44450	44450	44450	44450	0
630	20231124	102400	33827600	44450	44450	44450	44450	0
631	20231124	102300	33827600	44450	44450	44450	44450	0
632	20231124	102200	33827600	44450	44450	44450	44450	0
633	20231124	102100	33827600	44450	44450	44500	44450	47
634	20231124	102000	31738250	44450	44450	44450	44450	27
635	20231124	101900	30538100	44450	44450	44450	44450	6
636	20231124	101800	30271400	44500	44500	44500	44500	0
637	20231124	101700	30271400	44500	44500	44500	44500	0
638	20231124	101600	30271400	44500	44500	44500	44500	3
639	20231124	101500	30137900	44450	44450	44450	44450	0
640	20231124	101400	30137900	44450	44450	44450	44450	21
641	20231124	101300	29204450	44500	44500	44500	44500	0
642	20231124	101200	29204450	44500	44500	44500	44500	0
643	20231124	101100	29204450	44500	44500	44500	44500	1
644	20231124	101000	29159950	44500	44500	44500	44500	1
645	20231124	100900	29115450	44450	44450	44450	44450	0
646	20231124	100800	29115450	44450	44450	44450	44450	54
647	20231124	100700	26715150	44500	44500	44500	44500	75
648	20231124	100600	23377650	44500	44500	44500	44500	0
649	20231124	100500	23377650	44500	44500	44500	44500	0
650	20231124	100400	23377650	44500	44500	44500	44500	0
651	20231124	100300	23377650	44500	44500	44500	44500	0
652	20231124	100200	23377650	44500	44500	44500	44500	0
653	20231124	100100	23377650	44500	44500	44500	44500	40
654	20231124	100000	21597650	44500	44550	44550	44500	9
655	20231124	095900	21197100	44550	44550	44550	44550	1
656	20231124	095800	21152550	44500	44500	44500	44500	0
657	20231124	095700	21152550	44500	44500	44550	44500	30
658	20231124	095600	19817300	44550	44550	44550	44550	10
659	20231124	095500	19371800	44550	44550	44550	44550	0
660	20231124	095400	19371800	44550	44550	44550	44550	0
661	20231124	095300	19371800	44550	44550	44550	44550	0
662	20231124	095200	19371800	44550	44550	44550	44550	0
663	20231124	095100	19371800	44550	44550	44550	44550	0
664	20231124	095000	19371800	44550	44500	44550	44500	15
665	20231124	094900	18704200	44500	44500	44500	44500	0
666	20231124	094800	18704200	44500	44500	44500	44500	12
667	20231124	094700	18170200	44700	44700	44700	44700	0
668	20231124	094600	18170200	44700	44700	44700	44700	10
669	20231124	094500	17723200	44700	44700	44700	44700	0
670	20231124	094400	17723200	44700	44700	44700	44700	0
671	20231124	094300	17723200	44700	44700	44700	44700	1
672	20231124	094200	17678500	44700	44700	44700	44700	0
673	20231124	094100	17678500	44700	44700	44700	44700	0
674	20231124	094000	17678500	44700	44700	44700	44700	3
675	20231124	093900	17544400	44500	44500	44500	44500	0
676	20231124	093800	17544400	44500	44500	44500	44500	0
677	20231124	093700	17544400	44500	44500	44500	44500	0
678	20231124	093600	17544400	44500	44500	44500	44500	0
679	20231124	093500	17544400	44500	44500	44500	44500	0
680	20231124	093400	17544400	44500	44500	44500	44500	0
681	20231124	093300	17544400	44500	44500	44500	44500	0
682	20231124	093200	17544400	44500	44700	44700	44500	6
683	20231124	093100	17276800	44700	44700	44700	44700	2
684	20231124	093000	17187400	44450	44450	44450	44450	0
685	20231124	092900	17187400	44450	44450	44450	44450	73
686	20231124	092800	13942550	44500	44500	44500	44500	0
687	20231124	092700	13942550	44500	44500	44500	44500	0
688	20231124	092600	13942550	44500	44500	44500	44500	2
689	20231124	092500	13853550	44500	44500	44500	44500	0
690	20231124	092400	13853550	44500	44500	44500	44500	3
691	20231124	092300	13720050	44500	44500	44500	44500	10
692	20231124	092200	13275050	44450	44450	44450	44450	0
693	20231124	092100	13275050	44450	44450	44450	44450	2
694	20231124	092000	13186150	44500	44500	44500	44500	0
695	20231124	091900	13186150	44500	44500	44500	44500	4
696	20231124	091800	13008150	44400	44400	44400	44400	0
697	20231124	091700	13008150	44400	44400	44400	44400	0
698	20231124	091600	13008150	44400	44400	44400	44400	0
699	20231124	091500	13008150	44400	44400	44400	44400	0
700	20231124	091400	13008150	44400	44450	44450	44400	18
701	20231124	091300	12208350	44450	44450	44450	44450	1
702	20231124	091200	12163900	44400	44400	44400	44400	0
703	20231124	091100	12163900	44400	44400	44400	44400	0
704	20231124	091000	12163900	44400	44500	44500	44400	4
705	20231124	090900	11986100	44450	44450	44450	44450	0
706	20231124	090800	11986100	44450	44450	44450	44450	0
707	20231124	090700	11986100	44450	44450	44450	44450	26
708	20231124	090600	10830400	44500	44500	44500	44500	0
709	20231124	090500	10830400	44500	44500	44500	44500	0
710	20231124	090400	10830400	44500	44500	44500	44500	3
711	20231124	090300	10696900	44500	44500	44500	44450	125
712	20231124	090200	5134750	44650	44650	44650	44650	110
713	20231124	090100	223250	44650	44650	44650	44650	0
714	20231124	090000	223250	44650	44650	44650	44650	5