KissMeData/389020/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	212000	214344100	24750	24750	24750	24750	157
3	20231124	211900	214344100	24750	24750	24750	24750	0
4	20231124	211800	214344100	24750	24750	24750	24750	0
5	20231124	211700	214344100	24750	24750	24750	24750	0
6	20231124	211600	214344100	24750	24750	24750	24750	0
7	20231124	211500	214344100	24750	24750	24750	24750	0
8	20231124	211400	214344100	24750	24750	24750	24750	0
9	20231124	211300	214344100	24750	24750	24750	24750	0
10	20231124	211200	214344100	24750	24750	24750	24750	0
11	20231124	211100	214344100	24750	24750	24750	24750	0
12	20231124	211000	214344100	24750	24750	24750	24750	0
13	20231124	210900	214344100	24750	24750	24750	24750	0
14	20231124	210800	214344100	24750	24750	24750	24750	0
15	20231124	210700	214344100	24750	24750	24750	24750	0
16	20231124	210600	214344100	24750	24750	24750	24750	0
17	20231124	210500	214344100	24750	24750	24750	24750	0
18	20231124	210400	214344100	24750	24750	24750	24750	0
19	20231124	210300	214344100	24750	24750	24750	24750	0
20	20231124	210200	214344100	24750	24750	24750	24750	0
21	20231124	210100	214344100	24750	24750	24750	24750	0
22	20231124	210000	214344100	24750	24750	24750	24750	0
23	20231124	205900	214344100	24750	24750	24750	24750	0
24	20231124	205800	214344100	24750	24750	24750	24750	0
25	20231124	205700	214344100	24750	24750	24750	24750	0
26	20231124	205600	214344100	24750	24750	24750	24750	0
27	20231124	205500	214344100	24750	24750	24750	24750	0
28	20231124	205400	214344100	24750	24750	24750	24750	0
29	20231124	205300	214344100	24750	24750	24750	24750	0
30	20231124	205200	214344100	24750	24750	24750	24750	0
31	20231124	205100	214344100	24750	24750	24750	24750	0
32	20231124	205000	214344100	24750	24750	24750	24750	157
33	20231124	204900	214344100	24750	24750	24750	24750	0
34	20231124	204800	214344100	24750	24750	24750	24750	0
35	20231124	204700	214344100	24750	24750	24750	24750	0
36	20231124	204600	214344100	24750	24750	24750	24750	0
37	20231124	204500	214344100	24750	24750	24750	24750	0
38	20231124	204400	214344100	24750	24750	24750	24750	0
39	20231124	204300	214344100	24750	24750	24750	24750	0
40	20231124	204200	214344100	24750	24750	24750	24750	0
41	20231124	204100	214344100	24750	24750	24750	24750	0
42	20231124	204000	214344100	24750	24750	24750	24750	0
43	20231124	203900	214344100	24750	24750	24750	24750	0
44	20231124	203800	214344100	24750	24750	24750	24750	0
45	20231124	203700	214344100	24750	24750	24750	24750	0
46	20231124	203600	214344100	24750	24750	24750	24750	0
47	20231124	203500	214344100	24750	24750	24750	24750	0
48	20231124	203400	214344100	24750	24750	24750	24750	0
49	20231124	203300	214344100	24750	24750	24750	24750	0
50	20231124	203200	214344100	24750	24750	24750	24750	0
51	20231124	203100	214344100	24750	24750	24750	24750	0
52	20231124	203000	214344100	24750	24750	24750	24750	0
53	20231124	202900	214344100	24750	24750	24750	24750	0
54	20231124	202800	214344100	24750	24750	24750	24750	0
55	20231124	202700	214344100	24750	24750	24750	24750	0
56	20231124	202600	214344100	24750	24750	24750	24750	0
57	20231124	202500	214344100	24750	24750	24750	24750	0
58	20231124	202400	214344100	24750	24750	24750	24750	0
59	20231124	202300	214344100	24750	24750	24750	24750	0
60	20231124	202200	214344100	24750	24750	24750	24750	0
61	20231124	202100	214344100	24750	24750	24750	24750	0
62	20231124	202000	214344100	24750	24750	24750	24750	157
63	20231124	201900	214344100	24750	24750	24750	24750	0
64	20231124	201800	214344100	24750	24750	24750	24750	0
65	20231124	201700	214344100	24750	24750	24750	24750	0
66	20231124	201600	214344100	24750	24750	24750	24750	0
67	20231124	201500	214344100	24750	24750	24750	24750	0
68	20231124	201400	214344100	24750	24750	24750	24750	0
69	20231124	201300	214344100	24750	24750	24750	24750	0
70	20231124	201200	214344100	24750	24750	24750	24750	0
71	20231124	201100	214344100	24750	24750	24750	24750	0
72	20231124	201000	214344100	24750	24750	24750	24750	0
73	20231124	200900	214344100	24750	24750	24750	24750	0
74	20231124	200800	214344100	24750	24750	24750	24750	0
75	20231124	200700	214344100	24750	24750	24750	24750	0
76	20231124	200600	214344100	24750	24750	24750	24750	0
77	20231124	200500	214344100	24750	24750	24750	24750	0
78	20231124	200400	214344100	24750	24750	24750	24750	0
79	20231124	200300	214344100	24750	24750	24750	24750	0
80	20231124	200200	214344100	24750	24750	24750	24750	0
81	20231124	200100	214344100	24750	24750	24750	24750	0
82	20231124	200000	214344100	24750	24750	24750	24750	0
83	20231124	195900	214344100	24750	24750	24750	24750	0
84	20231124	195800	214344100	24750	24750	24750	24750	0
85	20231124	195700	214344100	24750	24750	24750	24750	0
86	20231124	195600	214344100	24750	24750	24750	24750	0
87	20231124	195500	214344100	24750	24750	24750	24750	0
88	20231124	195400	214344100	24750	24750	24750	24750	0
89	20231124	195300	214344100	24750	24750	24750	24750	0
90	20231124	195200	214344100	24750	24750	24750	24750	0
91	20231124	195100	214344100	24750	24750	24750	24750	0
92	20231124	195000	214344100	24750	24750	24750	24750	157
93	20231124	194900	214344100	24750	24750	24750	24750	0
94	20231124	194800	214344100	24750	24750	24750	24750	0
95	20231124	194700	214344100	24750	24750	24750	24750	0
96	20231124	194600	214344100	24750	24750	24750	24750	0
97	20231124	194500	214344100	24750	24750	24750	24750	0
98	20231124	194400	214344100	24750	24750	24750	24750	0
99	20231124	194300	214344100	24750	24750	24750	24750	0
100	20231124	194200	214344100	24750	24750	24750	24750	0
101	20231124	194100	214344100	24750	24750	24750	24750	0
102	20231124	194000	214344100	24750	24750	24750	24750	0
103	20231124	193900	214344100	24750	24750	24750	24750	0
104	20231124	193800	214344100	24750	24750	24750	24750	0
105	20231124	193700	214344100	24750	24750	24750	24750	0
106	20231124	193600	214344100	24750	24750	24750	24750	0
107	20231124	193500	214344100	24750	24750	24750	24750	0
108	20231124	193400	214344100	24750	24750	24750	24750	0
109	20231124	193300	214344100	24750	24750	24750	24750	0
110	20231124	193200	214344100	24750	24750	24750	24750	0
111	20231124	193100	214344100	24750	24750	24750	24750	0
112	20231124	193000	214344100	24750	24750	24750	24750	0
113	20231124	192900	214344100	24750	24750	24750	24750	0
114	20231124	192800	214344100	24750	24750	24750	24750	0
115	20231124	192700	214344100	24750	24750	24750	24750	0
116	20231124	192600	214344100	24750	24750	24750	24750	0
117	20231124	192500	214344100	24750	24750	24750	24750	0
118	20231124	192400	214344100	24750	24750	24750	24750	0
119	20231124	192300	214344100	24750	24750	24750	24750	0
120	20231124	192200	214344100	24750	24750	24750	24750	0
121	20231124	192100	214344100	24750	24750	24750	24750	0
122	20231124	192000	214344100	24750	24750	24750	24750	157
123	20231124	191900	214344100	24750	24750	24750	24750	0
124	20231124	191800	214344100	24750	24750	24750	24750	0
125	20231124	191700	214344100	24750	24750	24750	24750	0
126	20231124	191600	214344100	24750	24750	24750	24750	0
127	20231124	191500	214344100	24750	24750	24750	24750	0
128	20231124	191400	214344100	24750	24750	24750	24750	0
129	20231124	191300	214344100	24750	24750	24750	24750	0
130	20231124	191200	214344100	24750	24750	24750	24750	0
131	20231124	191100	214344100	24750	24750	24750	24750	0
132	20231124	191000	214344100	24750	24750	24750	24750	0
133	20231124	190900	214344100	24750	24750	24750	24750	0
134	20231124	190800	214344100	24750	24750	24750	24750	0
135	20231124	190700	214344100	24750	24750	24750	24750	0
136	20231124	190600	214344100	24750	24750	24750	24750	0
137	20231124	190500	214344100	24750	24750	24750	24750	0
138	20231124	190400	214344100	24750	24750	24750	24750	0
139	20231124	190300	214344100	24750	24750	24750	24750	0
140	20231124	190200	214344100	24750	24750	24750	24750	0
141	20231124	190100	214344100	24750	24750	24750	24750	0
142	20231124	190000	214344100	24750	24750	24750	24750	0
143	20231124	185900	214344100	24750	24750	24750	24750	0
144	20231124	185800	214344100	24750	24750	24750	24750	0
145	20231124	185700	214344100	24750	24750	24750	24750	0
146	20231124	185600	214344100	24750	24750	24750	24750	0
147	20231124	185500	214344100	24750	24750	24750	24750	0
148	20231124	185400	214344100	24750	24750	24750	24750	0
149	20231124	185300	214344100	24750	24750	24750	24750	0
150	20231124	185200	214344100	24750	24750	24750	24750	0
151	20231124	185100	214344100	24750	24750	24750	24750	0
152	20231124	185000	214344100	24750	24750	24750	24750	157
153	20231124	184900	214344100	24750	24750	24750	24750	0
154	20231124	184800	214344100	24750	24750	24750	24750	0
155	20231124	184700	214344100	24750	24750	24750	24750	0
156	20231124	184600	214344100	24750	24750	24750	24750	0
157	20231124	184500	214344100	24750	24750	24750	24750	0
158	20231124	184400	214344100	24750	24750	24750	24750	0
159	20231124	184300	214344100	24750	24750	24750	24750	0
160	20231124	184200	214344100	24750	24750	24750	24750	0
161	20231124	184100	214344100	24750	24750	24750	24750	0
162	20231124	184000	214344100	24750	24750	24750	24750	0
163	20231124	183900	214344100	24750	24750	24750	24750	0
164	20231124	183800	214344100	24750	24750	24750	24750	0
165	20231124	183700	214344100	24750	24750	24750	24750	0
166	20231124	183600	214344100	24750	24750	24750	24750	0
167	20231124	183500	214344100	24750	24750	24750	24750	0
168	20231124	183400	214344100	24750	24750	24750	24750	0
169	20231124	183300	214344100	24750	24750	24750	24750	0
170	20231124	183200	214344100	24750	24750	24750	24750	0
171	20231124	183100	214344100	24750	24750	24750	24750	0
172	20231124	183000	214344100	24750	24750	24750	24750	0
173	20231124	182900	214344100	24750	24750	24750	24750	0
174	20231124	182800	214344100	24750	24750	24750	24750	0
175	20231124	182700	214344100	24750	24750	24750	24750	0
176	20231124	182600	214344100	24750	24750	24750	24750	0
177	20231124	182500	214344100	24750	24750	24750	24750	0
178	20231124	182400	214344100	24750	24750	24750	24750	0
179	20231124	182300	214344100	24750	24750	24750	24750	0
180	20231124	182200	214344100	24750	24750	24750	24750	0
181	20231124	182100	214344100	24750	24750	24750	24750	0
182	20231124	182000	214344100	24750	24750	24750	24750	157
183	20231124	181900	214344100	24750	24750	24750	24750	0
184	20231124	181800	214344100	24750	24750	24750	24750	0
185	20231124	181700	214344100	24750	24750	24750	24750	0
186	20231124	181600	214344100	24750	24750	24750	24750	0
187	20231124	181500	214344100	24750	24750	24750	24750	0
188	20231124	181400	214344100	24750	24750	24750	24750	0
189	20231124	181300	214344100	24750	24750	24750	24750	0
190	20231124	181200	214344100	24750	24750	24750	24750	0
191	20231124	181100	214344100	24750	24750	24750	24750	0
192	20231124	181000	214344100	24750	24750	24750	24750	0
193	20231124	180900	214344100	24750	24750	24750	24750	0
194	20231124	180800	214344100	24750	24750	24750	24750	0
195	20231124	180700	214344100	24750	24750	24750	24750	0
196	20231124	180600	214344100	24750	24750	24750	24750	0
197	20231124	180500	214344100	24750	24750	24750	24750	0
198	20231124	180400	214344100	24750	24750	24750	24750	0
199	20231124	180300	214344100	24750	24750	24750	24750	0
200	20231124	180200	214344100	24750	24750	24750	24750	0
201	20231124	180100	214344100	24750	24750	24750	24750	0
202	20231124	180000	214344100	24750	24750	24750	24750	0
203	20231124	175900	214344100	24750	24750	24750	24750	0
204	20231124	175800	214344100	24750	24750	24750	24750	0
205	20231124	175700	214344100	24750	24750	24750	24750	0
206	20231124	175600	214344100	24750	24750	24750	24750	0
207	20231124	175500	214344100	24750	24750	24750	24750	0
208	20231124	175400	214344100	24750	24750	24750	24750	0
209	20231124	175300	214344100	24750	24750	24750	24750	0
210	20231124	175200	214344100	24750	24750	24750	24750	0
211	20231124	175100	214344100	24750	24750	24750	24750	0
212	20231124	175000	214344100	24750	24750	24750	24750	157
213	20231124	174900	214344100	24750	24750	24750	24750	0
214	20231124	174800	214344100	24750	24750	24750	24750	0
215	20231124	174700	214344100	24750	24750	24750	24750	0
216	20231124	174600	214344100	24750	24750	24750	24750	0
217	20231124	174500	214344100	24750	24750	24750	24750	0
218	20231124	174400	214344100	24750	24750	24750	24750	0
219	20231124	174300	214344100	24750	24750	24750	24750	0
220	20231124	174200	214344100	24750	24750	24750	24750	0
221	20231124	174100	214344100	24750	24750	24750	24750	0
222	20231124	174000	214344100	24750	24750	24750	24750	0
223	20231124	173900	214344100	24750	24750	24750	24750	0
224	20231124	173800	214344100	24750	24750	24750	24750	0
225	20231124	173700	214344100	24750	24750	24750	24750	0
226	20231124	173600	214344100	24750	24750	24750	24750	0
227	20231124	173500	214344100	24750	24750	24750	24750	0
228	20231124	173400	214344100	24750	24750	24750	24750	0
229	20231124	173300	214344100	24750	24750	24750	24750	0
230	20231124	173200	214344100	24750	24750	24750	24750	0
231	20231124	173100	214344100	24750	24750	24750	24750	0
232	20231124	173000	214344100	24750	24750	24750	24750	0
233	20231124	172900	214344100	24750	24750	24750	24750	0
234	20231124	172800	214344100	24750	24750	24750	24750	0
235	20231124	172700	214344100	24750	24750	24750	24750	0
236	20231124	172600	214344100	24750	24750	24750	24750	0
237	20231124	172500	214344100	24750	24750	24750	24750	0
238	20231124	172400	214344100	24750	24750	24750	24750	0
239	20231124	172300	214344100	24750	24750	24750	24750	0
240	20231124	172200	214344100	24750	24750	24750	24750	0
241	20231124	172100	214344100	24750	24750	24750	24750	0
242	20231124	172000	214344100	24750	24750	24750	24750	157
243	20231124	171900	214344100	24750	24750	24750	24750	0
244	20231124	171800	214344100	24750	24750	24750	24750	0
245	20231124	171700	214344100	24750	24750	24750	24750	0
246	20231124	171600	214344100	24750	24750	24750	24750	0
247	20231124	171500	214344100	24750	24750	24750	24750	0
248	20231124	171400	214344100	24750	24750	24750	24750	0
249	20231124	171300	214344100	24750	24750	24750	24750	0
250	20231124	171200	214344100	24750	24750	24750	24750	0
251	20231124	171100	214344100	24750	24750	24750	24750	0
252	20231124	171000	214344100	24750	24750	24750	24750	0
253	20231124	170900	214344100	24750	24750	24750	24750	0
254	20231124	170800	214344100	24750	24750	24750	24750	0
255	20231124	170700	214344100	24750	24750	24750	24750	0
256	20231124	170600	214344100	24750	24750	24750	24750	0
257	20231124	170500	214344100	24750	24750	24750	24750	0
258	20231124	170400	214344100	24750	24750	24750	24750	0
259	20231124	170300	214344100	24750	24750	24750	24750	0
260	20231124	170200	214344100	24750	24750	24750	24750	0
261	20231124	170100	214344100	24750	24750	24750	24750	0
262	20231124	170000	214344100	24750	24750	24750	24750	0
263	20231124	165900	214344100	24750	24750	24750	24750	0
264	20231124	165800	214344100	24750	24750	24750	24750	0
265	20231124	165700	214344100	24750	24750	24750	24750	0
266	20231124	165600	214344100	24750	24750	24750	24750	0
267	20231124	165500	214344100	24750	24750	24750	24750	0
268	20231124	165400	214344100	24750	24750	24750	24750	0
269	20231124	165300	214344100	24750	24750	24750	24750	0
270	20231124	165200	214344100	24750	24750	24750	24750	0
271	20231124	165100	214344100	24750	24750	24750	24750	0
272	20231124	165000	214344100	24750	24750	24750	24750	157
273	20231124	164900	214344100	24750	24750	24750	24750	0
274	20231124	164800	214344100	24750	24750	24750	24750	0
275	20231124	164700	214344100	24750	24750	24750	24750	0
276	20231124	164600	214344100	24750	24750	24750	24750	0
277	20231124	164500	214344100	24750	24750	24750	24750	0
278	20231124	164400	214344100	24750	24750	24750	24750	0
279	20231124	164300	214344100	24750	24750	24750	24750	0
280	20231124	164200	214344100	24750	24750	24750	24750	0
281	20231124	164100	214344100	24750	24750	24750	24750	0
282	20231124	164000	214344100	24750	24750	24750	24750	0
283	20231124	163900	214344100	24750	24750	24750	24750	0
284	20231124	163800	214344100	24750	24750	24750	24750	0
285	20231124	163700	214344100	24750	24750	24750	24750	0
286	20231124	163600	214344100	24750	24750	24750	24750	0
287	20231124	163500	214344100	24750	24750	24750	24750	0
288	20231124	163400	214344100	24750	24750	24750	24750	0
289	20231124	163300	214344100	24750	24750	24750	24750	0
290	20231124	163200	214344100	24750	24750	24750	24750	0
291	20231124	163100	214344100	24750	24750	24750	24750	0
292	20231124	163000	214344100	24750	24750	24750	24750	0
293	20231124	162900	214344100	24750	24750	24750	24750	0
294	20231124	162800	214344100	24750	24750	24750	24750	0
295	20231124	162700	214344100	24750	24750	24750	24750	0
296	20231124	162600	214344100	24750	24750	24750	24750	0
297	20231124	162500	214344100	24750	24750	24750	24750	0
298	20231124	162400	214344100	24750	24750	24750	24750	0
299	20231124	162300	214344100	24750	24750	24750	24750	0
300	20231124	162200	214344100	24750	24750	24750	24750	0
301	20231124	162100	214344100	24750	24750	24750	24750	0
302	20231124	162000	214344100	24750	24750	24750	24750	157
303	20231124	161900	214344100	24750	24750	24750	24750	0
304	20231124	161800	214344100	24750	24750	24750	24750	0
305	20231124	161700	214344100	24750	24750	24750	24750	0
306	20231124	161600	214344100	24750	24750	24750	24750	0
307	20231124	161500	214344100	24750	24750	24750	24750	0
308	20231124	161400	214344100	24750	24750	24750	24750	0
309	20231124	161300	214344100	24750	24750	24750	24750	0
310	20231124	161200	214344100	24750	24750	24750	24750	0
311	20231124	161100	214344100	24750	24750	24750	24750	0
312	20231124	161000	214344100	24750	24750	24750	24750	0
313	20231124	160900	214344100	24750	24750	24750	24750	0
314	20231124	160800	214344100	24750	24750	24750	24750	0
315	20231124	160700	214344100	24750	24750	24750	24750	0
316	20231124	160600	214344100	24750	24750	24750	24750	0
317	20231124	160500	214344100	24750	24750	24750	24750	0
318	20231124	160400	214344100	24750	24750	24750	24750	0
319	20231124	160300	214344100	24750	24750	24750	24750	0
320	20231124	160200	214344100	24750	24750	24750	24750	0
321	20231124	160100	214344100	24750	24750	24750	24750	0
322	20231124	160000	214344100	24750	24750	24750	24750	0
323	20231124	155900	214344100	24750	24750	24750	24750	0
324	20231124	155800	214344100	24750	24750	24750	24750	0
325	20231124	155700	214344100	24750	24750	24750	24750	0
326	20231124	155600	214344100	24750	24750	24750	24750	0
327	20231124	155500	214344100	24750	24750	24750	24750	0
328	20231124	155400	214344100	24750	24750	24750	24750	0
329	20231124	155300	214344100	24750	24750	24750	24750	0
330	20231124	155200	214344100	24750	24750	24750	24750	0
331	20231124	155100	214344100	24750	24750	24750	24750	0
332	20231124	155000	214344100	24750	24750	24750	24750	157
333	20231124	154900	214344100	24750	24750	24750	24750	0
334	20231124	154800	214344100	24750	24750	24750	24750	0
335	20231124	154700	214344100	24750	24750	24750	24750	0
336	20231124	154600	214344100	24750	24750	24750	24750	0
337	20231124	154500	214344100	24750	24750	24750	24750	0
338	20231124	154400	214344100	24750	24750	24750	24750	0
339	20231124	154300	214344100	24750	24750	24750	24750	0
340	20231124	154200	214344100	24750	24750	24750	24750	0
341	20231124	154100	214344100	24750	24750	24750	24750	0
342	20231124	154000	214344100	24750	24750	24750	24750	0
343	20231124	153900	214344100	24750	24750	24750	24750	0
344	20231124	153800	214344100	24750	24750	24750	24750	0
345	20231124	153700	214344100	24750	24750	24750	24750	0
346	20231124	153600	214344100	24750	24750	24750	24750	0
347	20231124	153500	214344100	24750	24750	24750	24750	0
348	20231124	153400	214344100	24750	24750	24750	24750	0
349	20231124	153300	214344100	24750	24750	24750	24750	0
350	20231124	153200	214344100	24750	24750	24750	24750	0
351	20231124	153100	214344100	24750	24750	24750	24750	0
352	20231124	153000	214344100	24750	24750	24750	24750	157
353	20231124	152900	210458350	24600	24600	24600	24600	0
354	20231124	152800	210458350	24600	24600	24600	24600	0
355	20231124	152700	210458350	24600	24600	24600	24600	0
356	20231124	152600	210458350	24600	24600	24600	24600	0
357	20231124	152500	210458350	24600	24600	24600	24600	0
358	20231124	152400	210458350	24600	24600	24600	24600	0
359	20231124	152300	210458350	24600	24600	24600	24600	0
360	20231124	152200	210458350	24600	24600	24600	24600	0
361	20231124	152100	210458350	24600	24600	24600	24600	0
362	20231124	152000	210458350	24600	24600	24600	24600	0
363	20231124	151900	210458350	24600	24600	24600	24600	13
364	20231124	151800	210138550	24600	24600	24600	24600	0
365	20231124	151700	210138550	24600	24600	24600	24600	0
366	20231124	151600	210138550	24600	24650	24650	24600	7
367	20231124	151500	209966300	24600	24600	24600	24600	0
368	20231124	151400	209966300	24600	24600	24600	24600	0
369	20231124	151300	209966300	24600	24600	24600	24600	0
370	20231124	151200	209966300	24600	24600	24600	24600	0
371	20231124	151100	209966300	24600	24650	24650	24600	351
372	20231124	151000	201321300	24650	24700	24700	24650	92
373	20231124	150900	199049050	24750	24750	24750	24750	26
374	20231124	150800	198405550	24700	24700	24700	24700	0
375	20231124	150700	198405550	24700	24700	24700	24700	0
376	20231124	150600	198405550	24700	24700	24700	24700	0
377	20231124	150500	198405550	24700	24700	24700	24700	50
378	20231124	150400	197170550	24700	24700	24700	24700	1
379	20231124	150300	197145850	24700	24700	24700	24700	0
380	20231124	150200	197145850	24700	24700	24700	24700	0
381	20231124	150100	197145850	24700	24700	24700	24700	33
382	20231124	150000	196330750	24700	24700	24700	24700	109
383	20231124	145900	193638450	24700	24700	24700	24700	1
384	20231124	145800	193613750	24650	24650	24650	24650	0
385	20231124	145700	193613750	24650	24650	24650	24650	0
386	20231124	145600	193613750	24650	24650	24650	24650	0
387	20231124	145500	193613750	24650	24650	24650	24650	0
388	20231124	145400	193613750	24650	24650	24650	24650	0
389	20231124	145300	193613750	24650	24650	24650	24650	0
390	20231124	145200	193613750	24650	24650	24650	24650	0
391	20231124	145100	193613750	24650	24650	24650	24650	0
392	20231124	145000	193613750	24650	24700	24800	24650	361
393	20231124	144900	184666550	24650	24650	24650	24650	1
394	20231124	144800	184641900	24650	24650	24650	24650	0
395	20231124	144700	184641900	24650	24650	24650	24650	10
396	20231124	144600	184395400	24750	24750	24750	24750	16
397	20231124	144500	183999400	24750	24750	24750	24750	1
398	20231124	144400	183974650	24650	24650	24650	24650	0
399	20231124	144300	183974650	24650	24650	24650	24650	0
400	20231124	144200	183974650	24650	24650	24650	24650	0
401	20231124	144100	183974650	24650	24650	24650	24650	0
402	20231124	144000	183974650	24650	24650	24650	24650	0
403	20231124	143900	183974650	24650	24650	24650	24650	0
404	20231124	143800	183974650	24650	24650	24650	24650	140
405	20231124	143700	180523650	24700	24700	24700	24700	12
406	20231124	143600	180227250	24700	24700	24700	24700	2
407	20231124	143500	180177850	24700	24700	24700	24700	0
408	20231124	143400	180177850	24700	24700	24700	24700	0
409	20231124	143300	180177850	24700	24700	24700	24700	0
410	20231124	143200	180177850	24700	24700	24700	24700	0
411	20231124	143100	180177850	24700	24700	24700	24700	0
412	20231124	143000	180177850	24700	24700	24700	24700	0
413	20231124	142900	180177850	24700	24700	24700	24700	0
414	20231124	142800	180177850	24700	24700	24700	24700	0
415	20231124	142700	180177850	24700	24700	24700	24700	0
416	20231124	142600	180177850	24700	24700	24700	24700	4
417	20231124	142500	180079050	24650	24650	24650	24650	0
418	20231124	142400	180079050	24650	24650	24650	24650	0
419	20231124	142300	180079050	24650	24650	24650	24650	0
420	20231124	142200	180079050	24650	24650	24650	24650	0
421	20231124	142100	180079050	24650	24650	24650	24650	0
422	20231124	142000	180079050	24650	24650	24650	24650	0
423	20231124	141900	180079050	24650	24650	24650	24650	0
424	20231124	141800	180079050	24650	24650	24650	24650	1
425	20231124	141700	180054400	24750	24750	24750	24750	0
426	20231124	141600	180054400	24750	24750	24750	24750	0
427	20231124	141500	180054400	24750	24750	24750	24750	4
428	20231124	141400	179955400	24750	24700	24750	24700	16
429	20231124	141300	179559700	24700	24700	24700	24700	0
430	20231124	141200	179559700	24700	24700	24700	24700	0
431	20231124	141100	179559700	24700	24700	24700	24700	0
432	20231124	141000	179559700	24700	24700	24700	24700	10
433	20231124	140900	179312700	24800	24800	24800	24800	0
434	20231124	140800	179312700	24800	24800	24800	24800	0
435	20231124	140700	179312700	24800	24800	24800	24800	0
436	20231124	140600	179312700	24800	24800	24800	24800	1
437	20231124	140500	179287900	24650	24650	24650	24650	25
438	20231124	140400	178671650	24650	24650	24650	24650	0
439	20231124	140300	178671650	24650	24650	24650	24650	4
440	20231124	140200	178573050	24650	24650	24650	24650	0
441	20231124	140100	178573050	24650	24650	24650	24650	0
442	20231124	140000	178573050	24650	24650	24650	24650	0
443	20231124	135900	178573050	24650	24650	24650	24650	0
444	20231124	135800	178573050	24650	24650	24650	24650	0
445	20231124	135700	178573050	24650	24650	24650	24650	2
446	20231124	135600	178523750	24700	24700	24700	24700	4
447	20231124	135500	178424950	24700	24700	24700	24700	0
448	20231124	135400	178424950	24700	24700	24700	24700	0
449	20231124	135300	178424950	24700	24700	24700	24700	0
450	20231124	135200	178424950	24700	24700	24700	24700	0
451	20231124	135100	178424950	24700	24700	24700	24700	0
452	20231124	135000	178424950	24700	24700	24700	24700	0
453	20231124	134900	178424950	24700	24700	24700	24700	96
454	20231124	134800	176053750	24700	24700	24700	24700	0
455	20231124	134700	176053750	24700	24700	24700	24700	0
456	20231124	134600	176053750	24700	24700	24700	24700	20
457	20231124	134500	175559750	24700	24700	24700	24700	0
458	20231124	134400	175559750	24700	24700	24700	24700	0
459	20231124	134300	175559750	24700	24700	24700	24700	0
460	20231124	134200	175559750	24700	24700	24700	24700	0
461	20231124	134100	175559750	24700	24700	24700	24700	0
462	20231124	134000	175559750	24700	24700	24700	24700	0
463	20231124	133900	175559750	24700	24700	24700	24700	5
464	20231124	133800	175436250	24700	24700	24700	24700	70
465	20231124	133700	173707250	24700	24700	24700	24700	0
466	20231124	133600	173707250	24700	24700	24700	24700	0
467	20231124	133500	173707250	24700	24700	24700	24700	0
468	20231124	133400	173707250	24700	24700	24700	24700	0
469	20231124	133300	173707250	24700	24700	24700	24700	0
470	20231124	133200	173707250	24700	24700	24700	24700	0
471	20231124	133100	173707250	24700	24700	24700	24700	0
472	20231124	133000	173707250	24700	24700	24700	24700	100
473	20231124	132900	171237250	24850	24750	24850	24750	11
474	20231124	132800	170964500	24850	24850	24850	24850	0
475	20231124	132700	170964500	24850	24850	24850	24850	0
476	20231124	132600	170964500	24850	24850	24850	24850	0
477	20231124	132500	170964500	24850	24850	24850	24850	0
478	20231124	132400	170964500	24850	24850	24850	24850	0
479	20231124	132300	170964500	24850	24850	24850	24850	0
480	20231124	132200	170964500	24850	24850	24850	24850	0
481	20231124	132100	170964500	24850	24850	24850	24850	0
482	20231124	132000	170964500	24850	24900	24900	24850	4
483	20231124	131900	170864950	24800	24800	24800	24800	36
484	20231124	131800	169972150	24900	24900	24900	24900	0
485	20231124	131700	169972150	24900	24900	24900	24900	2
486	20231124	131600	169922350	24900	24900	24900	24900	1
487	20231124	131500	169897450	24800	24800	24800	24800	0
488	20231124	131400	169897450	24800	24800	24800	24800	65
489	20231124	131300	168285450	24800	24800	24800	24800	0
490	20231124	131200	168285450	24800	24800	24800	24800	1
491	20231124	131100	168260650	24800	24800	24800	24800	1
492	20231124	131000	168235850	24800	24800	24800	24800	0
493	20231124	130900	168235850	24800	24800	24800	24800	0
494	20231124	130800	168235850	24800	24800	24800	24800	0
495	20231124	130700	168235850	24800	24800	24800	24800	0
496	20231124	130600	168235850	24800	24800	24800	24800	0
497	20231124	130500	168235850	24800	24800	24800	24800	0
498	20231124	130400	168235850	24800	24800	24800	24800	0
499	20231124	130300	168235850	24800	24800	24800	24800	1
500	20231124	130200	168211050	24800	24700	24800	24700	3
501	20231124	130100	168136850	24700	24700	24700	24700	77
502	20231124	130000	166234950	24650	24650	24650	24650	10
503	20231124	125900	165988450	24600	24600	24600	24600	0
504	20231124	125800	165988450	24600	24600	24600	24600	0
505	20231124	125700	165988450	24600	24600	24600	24600	0
506	20231124	125600	165988450	24600	24600	24600	24600	0
507	20231124	125500	165988450	24600	24600	24600	24600	2
508	20231124	125400	165939250	24600	24600	24600	24600	15
509	20231124	125300	165570250	24650	24650	24650	24650	0
510	20231124	125200	165570250	24650	24650	24650	24650	1
511	20231124	125100	165545600	24600	24600	24600	24600	0
512	20231124	125000	165545600	24600	24600	24600	24600	0
513	20231124	124900	165545600	24600	24600	24600	24600	0
514	20231124	124800	165545600	24600	24600	24600	24600	0
515	20231124	124700	165545600	24600	24600	24600	24600	0
516	20231124	124600	165545600	24600	24600	24600	24600	0
517	20231124	124500	165545600	24600	24600	24600	24600	0
518	20231124	124400	165545600	24600	24600	24600	24600	0
519	20231124	124300	165545600	24600	24600	24600	24600	0
520	20231124	124200	165545600	24600	24600	24600	24600	0
521	20231124	124100	165545600	24600	24600	24600	24600	0
522	20231124	124000	165545600	24600	24600	24600	24600	0
523	20231124	123900	165545600	24600	24600	24600	24600	244
524	20231124	123800	159543200	24600	24600	24600	24600	0
525	20231124	123700	159543200	24600	24600	24600	24600	0
526	20231124	123600	159543200	24600	24600	24600	24600	0
527	20231124	123500	159543200	24600	24600	24600	24600	1
528	20231124	123400	159518600	24600	24600	24600	24600	5
529	20231124	123300	159395600	24550	24550	24550	24550	0
530	20231124	123200	159395600	24550	24550	24550	24550	1
531	20231124	123100	159371050	24550	24550	24550	24550	0
532	20231124	123000	159371050	24550	24550	24550	24550	42
533	20231124	122900	158339950	24500	24500	24500	24500	0
534	20231124	122800	158339950	24500	24500	24500	24500	250
535	20231124	122700	152214950	24500	24500	24500	24500	0
536	20231124	122600	152214950	24500	24500	24500	24500	0
537	20231124	122500	152214950	24500	24500	24500	24500	10
538	20231124	122400	151969950	24500	24500	24500	24500	0
539	20231124	122300	151969950	24500	24500	24500	24500	0
540	20231124	122200	151969950	24500	24500	24500	24500	2
541	20231124	122100	151920950	24500	24500	24500	24500	0
542	20231124	122000	151920950	24500	24500	24500	24500	0
543	20231124	121900	151920950	24500	24500	24500	24500	0
544	20231124	121800	151920950	24500	24500	24500	24500	0
545	20231124	121700	151920950	24500	24500	24500	24500	1
546	20231124	121600	151896450	24600	24600	24600	24600	0
547	20231124	121500	151896450	24600	24600	24600	24600	0
548	20231124	121400	151896450	24600	24600	24600	24600	1
549	20231124	121300	151871850	24600	24600	24600	24600	0
550	20231124	121200	151871850	24600	24600	24600	24600	0
551	20231124	121100	151871850	24600	24600	24600	24600	1
552	20231124	121000	151847250	24600	24600	24600	24600	0
553	20231124	120900	151847250	24600	24600	24600	24600	0
554	20231124	120800	151847250	24600	24600	24600	24600	0
555	20231124	120700	151847250	24600	24600	24600	24600	0
556	20231124	120600	151847250	24600	24600	24600	24600	0
557	20231124	120500	151847250	24600	24600	24600	24600	12
558	20231124	120400	151552050	24600	24600	24600	24600	26
559	20231124	120300	150912450	24600	24600	24600	24600	0
560	20231124	120200	150912450	24600	24550	24600	24550	22
561	20231124	120100	150371650	24550	24550	24550	24550	0
562	20231124	120000	150371650	24550	24550	24550	24550	79
563	20231124	115900	148432200	24500	24500	24500	24500	0
564	20231124	115800	148432200	24500	24500	24500	24500	58
565	20231124	115700	147011200	24450	24450	24450	24450	1
566	20231124	115600	146986750	24500	24500	24500	24500	0
567	20231124	115500	146986750	24500	24500	24500	24500	0
568	20231124	115400	146986750	24500	24500	24500	24500	0
569	20231124	115300	146986750	24500	24500	24500	24500	0
570	20231124	115200	146986750	24500	24500	24500	24500	0
571	20231124	115100	146986750	24500	24500	24500	24500	0
572	20231124	115000	146986750	24500	24500	24500	24350	409
573	20231124	114900	137017000	24400	24400	24400	24400	0
574	20231124	114800	137017000	24400	24600	24600	24400	651
575	20231124	114700	121109700	24600	24600	24600	24600	0
576	20231124	114600	121109700	24600	24600	24600	24600	0
577	20231124	114500	121109700	24600	24600	24600	24600	2
578	20231124	114400	121060500	24600	24600	24600	24600	0
579	20231124	114300	121060500	24600	24600	24600	24600	1
580	20231124	114200	121035900	24500	24500	24500	24500	40
581	20231124	114100	120055900	24500	24500	24500	24500	0
582	20231124	114000	120055900	24500	24500	24500	24500	0
583	20231124	113900	120055900	24500	24500	24500	24500	0
584	20231124	113800	120055900	24500	24500	24500	24500	1
585	20231124	113700	120031400	24600	24600	24600	24600	0
586	20231124	113600	120031400	24600	24600	24600	24600	0
587	20231124	113500	120031400	24600	24600	24600	24600	1
588	20231124	113400	120006800	24600	24550	24600	24550	11
589	20231124	113300	119736650	24600	24600	24600	24600	0
590	20231124	113200	119736650	24600	24600	24600	24600	0
591	20231124	113100	119736650	24600	24600	24600	24600	0
592	20231124	113000	119736650	24600	24600	24600	24600	0
593	20231124	112900	119736650	24600	24600	24600	24600	4
594	20231124	112800	119638250	24600	24600	24600	24600	3
595	20231124	112700	119564450	24600	24600	24600	24600	0
596	20231124	112600	119564450	24600	24600	24600	24600	0
597	20231124	112500	119564450	24600	24600	24600	24600	0
598	20231124	112400	119564450	24600	24600	24600	24600	2
599	20231124	112300	119515250	24600	24600	24600	24600	0
600	20231124	112200	119515250	24600	24600	24600	24600	0
601	20231124	112100	119515250	24600	24550	24600	24550	3
602	20231124	112000	119441550	24550	24500	24550	24500	14
603	20231124	111900	119098500	24500	24500	24500	24500	1
604	20231124	111800	119074000	24500	24500	24500	24500	3
605	20231124	111700	119000500	24500	24500	24500	24500	0
606	20231124	111600	119000500	24500	24500	24500	24500	4
607	20231124	111500	118902500	24450	24450	24450	24450	260
608	20231124	111400	112545500	24450	24450	24450	24450	2
609	20231124	111300	112496600	24450	24450	24450	24450	0
610	20231124	111200	112496600	24450	24450	24450	24450	1
611	20231124	111100	112472150	24450	24450	24450	24450	40
612	20231124	111000	111494150	24450	24450	24450	24450	0
613	20231124	110900	111494150	24450	24450	24450	24450	0
614	20231124	110800	111494150	24450	24450	24450	24450	1
615	20231124	110700	111469700	24450	24450	24450	24450	0
616	20231124	110600	111469700	24450	24450	24450	24450	13
617	20231124	110500	111151850	24450	24450	24450	24450	1
618	20231124	110400	111127400	24450	24450	24450	24450	0
619	20231124	110300	111127400	24450	24450	24450	24450	27
620	20231124	110200	110467250	24450	24450	24450	24450	460
621	20231124	110100	99220250	24500	24500	24500	24500	0
622	20231124	110000	99220250	24500	24500	24500	24500	0
623	20231124	105900	99220250	24500	24500	24500	24500	0
624	20231124	105800	99220250	24500	24500	24500	24500	2
625	20231124	105700	99171250	24500	24500	24500	24500	6
626	20231124	105600	99024250	24450	24450	24450	24450	90
627	20231124	105500	96823750	24450	24450	24450	24450	0
628	20231124	105400	96823750	24450	24450	24450	24450	0
629	20231124	105300	96823750	24450	24450	24450	24450	0
630	20231124	105200	96823750	24450	24450	24450	24450	10
631	20231124	105100	96579250	24500	24500	24500	24500	7
632	20231124	105000	96407750	24500	24500	24500	24500	0
633	20231124	104900	96407750	24500	24500	24500	24500	4
634	20231124	104800	96309750	24500	24500	24500	24500	0
635	20231124	104700	96309750	24500	24500	24500	24500	0
636	20231124	104600	96309750	24500	24500	24500	24500	0
637	20231124	104500	96309750	24500	24500	24500	24500	0
638	20231124	104400	96309750	24500	24500	24500	24500	1
639	20231124	104300	96285250	24500	24500	24500	24500	14
640	20231124	104200	95942250	24550	24550	24550	24550	0
641	20231124	104100	95942250	24550	24550	24550	24550	0
642	20231124	104000	95942250	24550	24550	24550	24550	4
643	20231124	103900	95844050	24550	24550	24550	24550	48
644	20231124	103800	94665650	24550	24550	24550	24550	0
645	20231124	103700	94665650	24550	24650	24650	24550	15
646	20231124	103600	94296400	24400	24550	24550	24400	300
647	20231124	103500	86962150	24750	24750	24750	24750	0
648	20231124	103400	86962150	24750	24750	24750	24750	0
649	20231124	103300	86962150	24750	24750	24750	24750	0
650	20231124	103200	86962150	24750	24750	24750	24750	34
651	20231124	103100	86120650	24750	24650	24750	24650	70
652	20231124	103000	84391500	24450	24450	24450	24450	30
653	20231124	102900	83658000	24500	24500	24500	24450	6
654	20231124	102800	83511200	24500	24500	24500	24500	49
655	20231124	102700	82310700	24600	24600	24600	24600	0
656	20231124	102600	82310700	24600	24600	24600	24600	0
657	20231124	102500	82310700	24600	24600	24600	24600	0
658	20231124	102400	82310700	24600	24600	24600	24600	18
659	20231124	102300	81867900	24600	24600	24600	24600	1
660	20231124	102200	81843300	24600	24600	24600	24600	0
661	20231124	102100	81843300	24600	24600	24600	24600	0
662	20231124	102000	81843300	24600	24600	24600	24600	0
663	20231124	101900	81843300	24600	24600	24600	24600	2
664	20231124	101800	81794100	24450	24450	24450	24450	0
665	20231124	101700	81794100	24450	24600	24600	24450	96
666	20231124	101600	79441300	24700	24700	24700	24700	5
667	20231124	101500	79317800	24750	24750	24750	24750	0
668	20231124	101400	79317800	24750	24750	24750	24750	1
669	20231124	101300	79293050	24600	24600	24600	24600	0
670	20231124	101200	79293050	24600	24600	24600	24600	61
671	20231124	101100	77792450	24600	24600	24600	24600	0
672	20231124	101000	77792450	24600	24600	24600	24600	11
673	20231124	100900	77521850	24700	24700	24700	24700	0
674	20231124	100800	77521850	24700	24700	24700	24700	20
675	20231124	100700	77027850	24800	24800	24800	24800	0
676	20231124	100600	77027850	24800	24800	24800	24800	0
677	20231124	100500	77027850	24800	24800	24800	24800	15
678	20231124	100400	76655850	24800	24800	24800	24800	0
679	20231124	100300	76655850	24800	24800	24800	24800	1298
680	20231124	100200	44465450	24700	24700	24700	24700	19
681	20231124	100100	43996150	24650	24650	24650	24650	1
682	20231124	100000	43971500	24600	24500	24600	24450	179
683	20231124	095900	39572100	24600	24600	24600	24600	0
684	20231124	095800	39572100	24600	24600	24600	24600	0
685	20231124	095700	39572100	24600	24600	24600	24600	0
686	20231124	095600	39572100	24600	24600	24600	24600	4
687	20231124	095500	39473700	24600	24600	24600	24600	0
688	20231124	095400	39473700	24600	24600	24600	24600	10
689	20231124	095300	39227700	24600	24600	24600	24600	12
690	20231124	095200	38932500	24600	24600	24600	24600	2
691	20231124	095100	38883300	24600	24600	24600	24600	0
692	20231124	095000	38883300	24600	24600	24600	24600	0
693	20231124	094900	38883300	24600	24600	24600	24600	1
694	20231124	094800	38858700	24400	24400	24400	24400	48
695	20231124	094700	37687500	24400	24400	24400	24400	0
696	20231124	094600	37687500	24400	24400	24400	24400	0
697	20231124	094500	37687500	24400	24400	24400	24400	1
698	20231124	094400	37663100	24400	24400	24400	24400	0
699	20231124	094300	37663100	24400	24400	24400	24400	0
700	20231124	094200	37663100	24400	24400	24400	24400	50
701	20231124	094100	36443100	24350	24350	24350	24350	0
702	20231124	094000	36443100	24350	24350	24350	24350	0
703	20231124	093900	36443100	24350	24450	24450	24350	35
704	20231124	093800	35589850	24550	24600	24600	24550	2
705	20231124	093700	35540700	24600	24400	24600	24400	24
706	20231124	093600	34954700	24400	24400	24400	24400	12
707	20231124	093500	34661900	24400	24400	24400	24400	0
708	20231124	093400	34661900	24400	24550	24550	24400	147
709	20231124	093300	31071950	24600	24600	24600	24600	0
710	20231124	093200	31071950	24600	24600	24600	24600	1
711	20231124	093100	31047350	24400	24400	24400	24400	0
712	20231124	093000	31047350	24400	24400	24400	24400	0
713	20231124	092900	31047350	24400	24400	24400	24400	1
714	20231124	092800	31022950	24600	24600	24600	24600	88
715	20231124	092700	28858150	24500	24400	24500	24400	22
716	20231124	092600	28321250	24450	24450	24450	24450	1
717	20231124	092500	28296800	24400	24500	24500	24400	70
718	20231124	092400	26586700	24500	24500	24500	24500	0
719	20231124	092300	26586700	24500	24500	24500	24500	0
720	20231124	092200	26586700	24500	24500	24500	24500	32
721	20231124	092100	25802700	24450	24450	24450	24450	0
722	20231124	092000	25802700	24450	24600	24600	24450	359
723	20231124	091900	16984900	24650	24700	24700	24650	92
724	20231124	091800	14717050	24800	24800	24800	24800	2
725	20231124	091700	14667450	24800	24800	24800	24800	0
726	20231124	091600	14667450	24800	24800	24800	24800	1
727	20231124	091500	14642650	24850	24850	24850	24850	0
728	20231124	091400	14642650	24850	24850	24850	24850	1
729	20231124	091300	14617800	24650	24650	24650	24650	0
730	20231124	091200	14617800	24650	24650	24650	24650	10
731	20231124	091100	14371300	24650	24950	24950	24650	4
732	20231124	091000	14272100	25000	24950	25000	24950	3
733	20231124	090900	14197150	25000	24950	25000	24950	33
734	20231124	090800	13372650	25000	25000	25000	25000	1
735	20231124	090700	13347650	25000	25000	25000	25000	11
736	20231124	090600	13072650	25000	24700	25000	24700	125
737	20231124	090500	9962900	24550	24550	24550	24550	2
738	20231124	090400	9913800	24600	24600	24600	24600	0
739	20231124	090300	9913800	24600	24600	24600	24600	7
740	20231124	090200	9741600	24600	24600	24600	24600	30
741	20231124	090100	9003600	24600	24600	24600	24600	1
742	20231124	090000	8979000	24600	24600	24600	24600	365