KissMeData/236200/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	205500	322349300	23450	23450	23450	23450	293
3	20241128	205400	322349300	23450	23450	23450	23450	0
4	20241128	205300	322349300	23450	23450	23450	23450	0
5	20241128	205200	322349300	23450	23450	23450	23450	0
6	20241128	205100	322349300	23450	23450	23450	23450	0
7	20241128	205000	322349300	23450	23450	23450	23450	0
8	20241128	204900	322349300	23450	23450	23450	23450	0
9	20241128	204800	322349300	23450	23450	23450	23450	0
10	20241128	204700	322349300	23450	23450	23450	23450	0
11	20241128	204600	322349300	23450	23450	23450	23450	0
12	20241128	204500	322349300	23450	23450	23450	23450	0
13	20241128	204400	322349300	23450	23450	23450	23450	0
14	20241128	204300	322349300	23450	23450	23450	23450	0
15	20241128	204200	322349300	23450	23450	23450	23450	0
16	20241128	204100	322349300	23450	23450	23450	23450	0
17	20241128	204000	322349300	23450	23450	23450	23450	0
18	20241128	203900	322349300	23450	23450	23450	23450	0
19	20241128	203800	322349300	23450	23450	23450	23450	0
20	20241128	203700	322349300	23450	23450	23450	23450	0
21	20241128	203600	322349300	23450	23450	23450	23450	0
22	20241128	203500	322349300	23450	23450	23450	23450	0
23	20241128	203400	322349300	23450	23450	23450	23450	0
24	20241128	203300	322349300	23450	23450	23450	23450	0
25	20241128	203200	322349300	23450	23450	23450	23450	0
26	20241128	203100	322349300	23450	23450	23450	23450	0
27	20241128	203000	322349300	23450	23450	23450	23450	0
28	20241128	202900	322349300	23450	23450	23450	23450	0
29	20241128	202800	322349300	23450	23450	23450	23450	0
30	20241128	202700	322349300	23450	23450	23450	23450	0
31	20241128	202600	322349300	23450	23450	23450	23450	0
32	20241128	202500	322349300	23450	23450	23450	23450	293
33	20241128	202400	322349300	23450	23450	23450	23450	0
34	20241128	202300	322349300	23450	23450	23450	23450	0
35	20241128	202200	322349300	23450	23450	23450	23450	0
36	20241128	202100	322349300	23450	23450	23450	23450	0
37	20241128	202000	322349300	23450	23450	23450	23450	0
38	20241128	201900	322349300	23450	23450	23450	23450	0
39	20241128	201800	322349300	23450	23450	23450	23450	0
40	20241128	201700	322349300	23450	23450	23450	23450	0
41	20241128	201600	322349300	23450	23450	23450	23450	0
42	20241128	201500	322349300	23450	23450	23450	23450	0
43	20241128	201400	322349300	23450	23450	23450	23450	0
44	20241128	201300	322349300	23450	23450	23450	23450	0
45	20241128	201200	322349300	23450	23450	23450	23450	0
46	20241128	201100	322349300	23450	23450	23450	23450	0
47	20241128	201000	322349300	23450	23450	23450	23450	0
48	20241128	200900	322349300	23450	23450	23450	23450	0
49	20241128	200800	322349300	23450	23450	23450	23450	0
50	20241128	200700	322349300	23450	23450	23450	23450	0
51	20241128	200600	322349300	23450	23450	23450	23450	0
52	20241128	200500	322349300	23450	23450	23450	23450	0
53	20241128	200400	322349300	23450	23450	23450	23450	0
54	20241128	200300	322349300	23450	23450	23450	23450	0
55	20241128	200200	322349300	23450	23450	23450	23450	0
56	20241128	200100	322349300	23450	23450	23450	23450	0
57	20241128	200000	322349300	23450	23450	23450	23450	0
58	20241128	195900	322349300	23450	23450	23450	23450	0
59	20241128	195800	322349300	23450	23450	23450	23450	0
60	20241128	195700	322349300	23450	23450	23450	23450	0
61	20241128	195600	322349300	23450	23450	23450	23450	0
62	20241128	195500	322349300	23450	23450	23450	23450	293
63	20241128	195400	322349300	23450	23450	23450	23450	0
64	20241128	195300	322349300	23450	23450	23450	23450	0
65	20241128	195200	322349300	23450	23450	23450	23450	0
66	20241128	195100	322349300	23450	23450	23450	23450	0
67	20241128	195000	322349300	23450	23450	23450	23450	0
68	20241128	194900	322349300	23450	23450	23450	23450	0
69	20241128	194800	322349300	23450	23450	23450	23450	0
70	20241128	194700	322349300	23450	23450	23450	23450	0
71	20241128	194600	322349300	23450	23450	23450	23450	0
72	20241128	194500	322349300	23450	23450	23450	23450	0
73	20241128	194400	322349300	23450	23450	23450	23450	0
74	20241128	194300	322349300	23450	23450	23450	23450	0
75	20241128	194200	322349300	23450	23450	23450	23450	0
76	20241128	194100	322349300	23450	23450	23450	23450	0
77	20241128	194000	322349300	23450	23450	23450	23450	0
78	20241128	193900	322349300	23450	23450	23450	23450	0
79	20241128	193800	322349300	23450	23450	23450	23450	0
80	20241128	193700	322349300	23450	23450	23450	23450	0
81	20241128	193600	322349300	23450	23450	23450	23450	0
82	20241128	193500	322349300	23450	23450	23450	23450	0
83	20241128	193400	322349300	23450	23450	23450	23450	0
84	20241128	193300	322349300	23450	23450	23450	23450	0
85	20241128	193200	322349300	23450	23450	23450	23450	0
86	20241128	193100	322349300	23450	23450	23450	23450	0
87	20241128	193000	322349300	23450	23450	23450	23450	0
88	20241128	192900	322349300	23450	23450	23450	23450	0
89	20241128	192800	322349300	23450	23450	23450	23450	0
90	20241128	192700	322349300	23450	23450	23450	23450	0
91	20241128	192600	322349300	23450	23450	23450	23450	0
92	20241128	192500	322349300	23450	23450	23450	23450	293
93	20241128	192400	322349300	23450	23450	23450	23450	0
94	20241128	192300	322349300	23450	23450	23450	23450	0
95	20241128	192200	322349300	23450	23450	23450	23450	0
96	20241128	192100	322349300	23450	23450	23450	23450	0
97	20241128	192000	322349300	23450	23450	23450	23450	0
98	20241128	191900	322349300	23450	23450	23450	23450	0
99	20241128	191800	322349300	23450	23450	23450	23450	0
100	20241128	191700	322349300	23450	23450	23450	23450	0
101	20241128	191600	322349300	23450	23450	23450	23450	0
102	20241128	191500	322349300	23450	23450	23450	23450	0
103	20241128	191400	322349300	23450	23450	23450	23450	0
104	20241128	191300	322349300	23450	23450	23450	23450	0
105	20241128	191200	322349300	23450	23450	23450	23450	0
106	20241128	191100	322349300	23450	23450	23450	23450	0
107	20241128	191000	322349300	23450	23450	23450	23450	0
108	20241128	190900	322349300	23450	23450	23450	23450	0
109	20241128	190800	322349300	23450	23450	23450	23450	0
110	20241128	190700	322349300	23450	23450	23450	23450	0
111	20241128	190600	322349300	23450	23450	23450	23450	0
112	20241128	190500	322349300	23450	23450	23450	23450	0
113	20241128	190400	322349300	23450	23450	23450	23450	0
114	20241128	190300	322349300	23450	23450	23450	23450	0
115	20241128	190200	322349300	23450	23450	23450	23450	0
116	20241128	190100	322349300	23450	23450	23450	23450	0
117	20241128	190000	322349300	23450	23450	23450	23450	0
118	20241128	185900	322349300	23450	23450	23450	23450	0
119	20241128	185800	322349300	23450	23450	23450	23450	0
120	20241128	185700	322349300	23450	23450	23450	23450	0
121	20241128	185600	322349300	23450	23450	23450	23450	0
122	20241128	185500	322349300	23450	23450	23450	23450	293
123	20241128	185400	322349300	23450	23450	23450	23450	0
124	20241128	185300	322349300	23450	23450	23450	23450	0
125	20241128	185200	322349300	23450	23450	23450	23450	0
126	20241128	185100	322349300	23450	23450	23450	23450	0
127	20241128	185000	322349300	23450	23450	23450	23450	0
128	20241128	184900	322349300	23450	23450	23450	23450	0
129	20241128	184800	322349300	23450	23450	23450	23450	0
130	20241128	184700	322349300	23450	23450	23450	23450	0
131	20241128	184600	322349300	23450	23450	23450	23450	0
132	20241128	184500	322349300	23450	23450	23450	23450	0
133	20241128	184400	322349300	23450	23450	23450	23450	0
134	20241128	184300	322349300	23450	23450	23450	23450	0
135	20241128	184200	322349300	23450	23450	23450	23450	0
136	20241128	184100	322349300	23450	23450	23450	23450	0
137	20241128	184000	322349300	23450	23450	23450	23450	0
138	20241128	183900	322349300	23450	23450	23450	23450	0
139	20241128	183800	322349300	23450	23450	23450	23450	0
140	20241128	183700	322349300	23450	23450	23450	23450	0
141	20241128	183600	322349300	23450	23450	23450	23450	0
142	20241128	183500	322349300	23450	23450	23450	23450	0
143	20241128	183400	322349300	23450	23450	23450	23450	0
144	20241128	183300	322349300	23450	23450	23450	23450	0
145	20241128	183200	322349300	23450	23450	23450	23450	0
146	20241128	183100	322349300	23450	23450	23450	23450	0
147	20241128	183000	322349300	23450	23450	23450	23450	0
148	20241128	182900	322349300	23450	23450	23450	23450	0
149	20241128	182800	322349300	23450	23450	23450	23450	0
150	20241128	182700	322349300	23450	23450	23450	23450	0
151	20241128	182600	322349300	23450	23450	23450	23450	0
152	20241128	182500	322349300	23450	23450	23450	23450	293
153	20241128	182400	322349300	23450	23450	23450	23450	0
154	20241128	182300	322349300	23450	23450	23450	23450	0
155	20241128	182200	322349300	23450	23450	23450	23450	0
156	20241128	182100	322349300	23450	23450	23450	23450	0
157	20241128	182000	322349300	23450	23450	23450	23450	0
158	20241128	181900	322349300	23450	23450	23450	23450	0
159	20241128	181800	322349300	23450	23450	23450	23450	0
160	20241128	181700	322349300	23450	23450	23450	23450	0
161	20241128	181600	322349300	23450	23450	23450	23450	0
162	20241128	181500	322349300	23450	23450	23450	23450	0
163	20241128	181400	322349300	23450	23450	23450	23450	0
164	20241128	181300	322349300	23450	23450	23450	23450	0
165	20241128	181200	322349300	23450	23450	23450	23450	0
166	20241128	181100	322349300	23450	23450	23450	23450	0
167	20241128	181000	322349300	23450	23450	23450	23450	0
168	20241128	180900	322349300	23450	23450	23450	23450	0
169	20241128	180800	322349300	23450	23450	23450	23450	0
170	20241128	180700	322349300	23450	23450	23450	23450	0
171	20241128	180600	322349300	23450	23450	23450	23450	0
172	20241128	180500	322349300	23450	23450	23450	23450	0
173	20241128	180400	322349300	23450	23450	23450	23450	0
174	20241128	180300	322349300	23450	23450	23450	23450	0
175	20241128	180200	322349300	23450	23450	23450	23450	0
176	20241128	180100	322349300	23450	23450	23450	23450	0
177	20241128	180000	322349300	23450	23450	23450	23450	0
178	20241128	175900	322349300	23450	23450	23450	23450	0
179	20241128	175800	322349300	23450	23450	23450	23450	0
180	20241128	175700	322349300	23450	23450	23450	23450	0
181	20241128	175600	322349300	23450	23450	23450	23450	0
182	20241128	175500	322349300	23450	23450	23450	23450	293
183	20241128	175400	322349300	23450	23450	23450	23450	0
184	20241128	175300	322349300	23450	23450	23450	23450	0
185	20241128	175200	322349300	23450	23450	23450	23450	0
186	20241128	175100	322349300	23450	23450	23450	23450	0
187	20241128	175000	322349300	23450	23450	23450	23450	0
188	20241128	174900	322349300	23450	23450	23450	23450	0
189	20241128	174800	322349300	23450	23450	23450	23450	0
190	20241128	174700	322349300	23450	23450	23450	23450	0
191	20241128	174600	322349300	23450	23450	23450	23450	0
192	20241128	174500	322349300	23450	23450	23450	23450	0
193	20241128	174400	322349300	23450	23450	23450	23450	0
194	20241128	174300	322349300	23450	23450	23450	23450	0
195	20241128	174200	322349300	23450	23450	23450	23450	0
196	20241128	174100	322349300	23450	23450	23450	23450	0
197	20241128	174000	322349300	23450	23450	23450	23450	0
198	20241128	173900	322349300	23450	23450	23450	23450	0
199	20241128	173800	322349300	23450	23450	23450	23450	0
200	20241128	173700	322349300	23450	23450	23450	23450	0
201	20241128	173600	322349300	23450	23450	23450	23450	0
202	20241128	173500	322349300	23450	23450	23450	23450	0
203	20241128	173400	322349300	23450	23450	23450	23450	0
204	20241128	173300	322349300	23450	23450	23450	23450	0
205	20241128	173200	322349300	23450	23450	23450	23450	0
206	20241128	173100	322349300	23450	23450	23450	23450	0
207	20241128	173000	322349300	23450	23450	23450	23450	0
208	20241128	172900	322349300	23450	23450	23450	23450	0
209	20241128	172800	322349300	23450	23450	23450	23450	0
210	20241128	172700	322349300	23450	23450	23450	23450	0
211	20241128	172600	322349300	23450	23450	23450	23450	0
212	20241128	172500	322349300	23450	23450	23450	23450	293
213	20241128	172400	322349300	23450	23450	23450	23450	0
214	20241128	172300	322349300	23450	23450	23450	23450	0
215	20241128	172200	322349300	23450	23450	23450	23450	0
216	20241128	172100	322349300	23450	23450	23450	23450	0
217	20241128	172000	322349300	23450	23450	23450	23450	0
218	20241128	171900	322349300	23450	23450	23450	23450	0
219	20241128	171800	322349300	23450	23450	23450	23450	0
220	20241128	171700	322349300	23450	23450	23450	23450	0
221	20241128	171600	322349300	23450	23450	23450	23450	0
222	20241128	171500	322349300	23450	23450	23450	23450	0
223	20241128	171400	322349300	23450	23450	23450	23450	0
224	20241128	171300	322349300	23450	23450	23450	23450	0
225	20241128	171200	322349300	23450	23450	23450	23450	0
226	20241128	171100	322349300	23450	23450	23450	23450	0
227	20241128	171000	322349300	23450	23450	23450	23450	0
228	20241128	170900	322349300	23450	23450	23450	23450	0
229	20241128	170800	322349300	23450	23450	23450	23450	0
230	20241128	170700	322349300	23450	23450	23450	23450	0
231	20241128	170600	322349300	23450	23450	23450	23450	0
232	20241128	170500	322349300	23450	23450	23450	23450	0
233	20241128	170400	322349300	23450	23450	23450	23450	0
234	20241128	170300	322349300	23450	23450	23450	23450	0
235	20241128	170200	322349300	23450	23450	23450	23450	0
236	20241128	170100	322349300	23450	23450	23450	23450	0
237	20241128	170000	322349300	23450	23450	23450	23450	0
238	20241128	165900	322349300	23450	23450	23450	23450	0
239	20241128	165800	322349300	23450	23450	23450	23450	0
240	20241128	165700	322349300	23450	23450	23450	23450	0
241	20241128	165600	322349300	23450	23450	23450	23450	0
242	20241128	165500	322349300	23450	23450	23450	23450	293
243	20241128	165400	322349300	23450	23450	23450	23450	0
244	20241128	165300	322349300	23450	23450	23450	23450	0
245	20241128	165200	322349300	23450	23450	23450	23450	0
246	20241128	165100	322349300	23450	23450	23450	23450	0
247	20241128	165000	322349300	23450	23450	23450	23450	0
248	20241128	164900	322349300	23450	23450	23450	23450	0
249	20241128	164800	322349300	23450	23450	23450	23450	0
250	20241128	164700	322349300	23450	23450	23450	23450	0
251	20241128	164600	322349300	23450	23450	23450	23450	0
252	20241128	164500	322349300	23450	23450	23450	23450	0
253	20241128	164400	322349300	23450	23450	23450	23450	0
254	20241128	164300	322349300	23450	23450	23450	23450	0
255	20241128	164200	322349300	23450	23450	23450	23450	0
256	20241128	164100	322349300	23450	23450	23450	23450	0
257	20241128	164000	322349300	23450	23450	23450	23450	0
258	20241128	163900	322349300	23450	23450	23450	23450	0
259	20241128	163800	322349300	23450	23450	23450	23450	0
260	20241128	163700	322349300	23450	23450	23450	23450	0
261	20241128	163600	322349300	23450	23450	23450	23450	0
262	20241128	163500	322349300	23450	23450	23450	23450	0
263	20241128	163400	322349300	23450	23450	23450	23450	0
264	20241128	163300	322349300	23450	23450	23450	23450	0
265	20241128	163200	322349300	23450	23450	23450	23450	0
266	20241128	163100	322349300	23450	23450	23450	23450	0
267	20241128	163000	322349300	23450	23450	23450	23450	0
268	20241128	162900	322349300	23450	23450	23450	23450	0
269	20241128	162800	322349300	23450	23450	23450	23450	0
270	20241128	162700	322349300	23450	23450	23450	23450	0
271	20241128	162600	322349300	23450	23450	23450	23450	0
272	20241128	162500	322349300	23450	23450	23450	23450	293
273	20241128	162400	322349300	23450	23450	23450	23450	0
274	20241128	162300	322349300	23450	23450	23450	23450	0
275	20241128	162200	322349300	23450	23450	23450	23450	0
276	20241128	162100	322349300	23450	23450	23450	23450	0
277	20241128	162000	322349300	23450	23450	23450	23450	0
278	20241128	161900	322349300	23450	23450	23450	23450	0
279	20241128	161800	322349300	23450	23450	23450	23450	0
280	20241128	161700	322349300	23450	23450	23450	23450	0
281	20241128	161600	322349300	23450	23450	23450	23450	0
282	20241128	161500	322349300	23450	23450	23450	23450	0
283	20241128	161400	322349300	23450	23450	23450	23450	0
284	20241128	161300	322349300	23450	23450	23450	23450	0
285	20241128	161200	322349300	23450	23450	23450	23450	0
286	20241128	161100	322349300	23450	23450	23450	23450	0
287	20241128	161000	322349300	23450	23450	23450	23450	0
288	20241128	160900	322349300	23450	23450	23450	23450	0
289	20241128	160800	322349300	23450	23450	23450	23450	0
290	20241128	160700	322349300	23450	23450	23450	23450	0
291	20241128	160600	322349300	23450	23450	23450	23450	0
292	20241128	160500	322349300	23450	23450	23450	23450	0
293	20241128	160400	322349300	23450	23450	23450	23450	0
294	20241128	160300	322349300	23450	23450	23450	23450	0
295	20241128	160200	322349300	23450	23450	23450	23450	0
296	20241128	160100	322349300	23450	23450	23450	23450	0
297	20241128	160000	322349300	23450	23450	23450	23450	0
298	20241128	155900	322349300	23450	23450	23450	23450	0
299	20241128	155800	322349300	23450	23450	23450	23450	0
300	20241128	155700	322349300	23450	23450	23450	23450	0
301	20241128	155600	322349300	23450	23450	23450	23450	0
302	20241128	155500	322349300	23450	23450	23450	23450	293
303	20241128	155400	322349300	23450	23450	23450	23450	0
304	20241128	155300	322349300	23450	23450	23450	23450	0
305	20241128	155200	322349300	23450	23450	23450	23450	0
306	20241128	155100	322349300	23450	23450	23450	23450	0
307	20241128	155000	322349300	23450	23450	23450	23450	0
308	20241128	154900	322349300	23450	23450	23450	23450	0
309	20241128	154800	322349300	23450	23450	23450	23450	0
310	20241128	154700	322349300	23450	23450	23450	23450	0
311	20241128	154600	322349300	23450	23450	23450	23450	0
312	20241128	154500	322349300	23450	23450	23450	23450	0
313	20241128	154400	322349300	23450	23450	23450	23450	0
314	20241128	154300	322349300	23450	23450	23450	23450	0
315	20241128	154200	322349300	23450	23450	23450	23450	0
316	20241128	154100	322349300	23450	23450	23450	23450	0
317	20241128	154000	322349300	23450	23450	23450	23450	0
318	20241128	153900	322349300	23450	23450	23450	23450	0
319	20241128	153800	322349300	23450	23450	23450	23450	0
320	20241128	153700	322349300	23450	23450	23450	23450	0
321	20241128	153600	322349300	23450	23450	23450	23450	0
322	20241128	153500	322349300	23450	23450	23450	23450	0
323	20241128	153400	322349300	23450	23450	23450	23450	0
324	20241128	153300	322349300	23450	23450	23450	23450	0
325	20241128	153200	322349300	23450	23450	23450	23450	0
326	20241128	153100	322349300	23450	23450	23450	23450	0
327	20241128	153000	322349300	23450	23450	23450	23450	293
328	20241128	152900	315478450	23450	23450	23450	23450	0
329	20241128	152800	315478450	23450	23450	23450	23450	0
330	20241128	152700	315478450	23450	23450	23450	23450	0
331	20241128	152600	315478450	23450	23450	23450	23450	0
332	20241128	152500	315478450	23450	23450	23450	23450	0
333	20241128	152400	315478450	23450	23450	23450	23450	0
334	20241128	152300	315478450	23450	23450	23450	23450	0
335	20241128	152200	315478450	23450	23450	23450	23450	0
336	20241128	152100	315478450	23450	23450	23450	23450	0
337	20241128	152000	315478450	23450	23450	23450	23450	0
338	20241128	151900	315478450	23450	23450	23450	23450	1
339	20241128	151800	315455000	23450	23450	23450	23450	0
340	20241128	151700	315455000	23450	23450	23450	23400	2289
341	20241128	151600	261779900	23450	23400	23450	23400	44
342	20241128	151500	260748150	23450	23450	23450	23400	87
343	20241128	151400	258708250	23450	23450	23450	23450	83
344	20241128	151300	256761900	23450	23450	23450	23450	41
345	20241128	151200	255800450	23450	23450	23450	23450	84
346	20241128	151100	253830650	23450	23450	23450	23450	100
347	20241128	151000	251485650	23450	23450	23450	23450	84
348	20241128	150900	249515850	23450	23450	23450	23450	41
349	20241128	150800	248554400	23450	23450	23450	23450	83
350	20241128	150700	246608050	23400	23450	23450	23400	244
351	20241128	150600	240894350	23450	23450	23450	23450	94
352	20241128	150500	238690050	23450	23450	23450	23450	41
353	20241128	150400	237728600	23450	23450	23450	23450	83
354	20241128	150300	235782250	23450	23450	23450	23450	83
355	20241128	150200	233835900	23450	23400	23450	23400	82
356	20241128	150100	231915000	23400	23400	23400	23400	41
357	20241128	150000	230955600	23400	23350	23400	23350	98
358	20241128	145900	228663100	23400	23400	23400	23400	19
359	20241128	145800	228218500	23400	23400	23400	23400	0
360	20241128	145700	228218500	23400	23400	23400	23400	19
361	20241128	145600	227773900	23400	23400	23400	23400	0
362	20241128	145500	227773900	23400	23400	23400	23400	201
363	20241128	145400	223070500	23450	23450	23450	23450	18
364	20241128	145300	222648400	23450	23450	23450	23450	1
365	20241128	145200	222624950	23450	23450	23450	23450	0
366	20241128	145100	222624950	23450	23450	23450	23450	20
367	20241128	145000	222155950	23450	23450	23450	23450	0
368	20241128	144900	222155950	23450	23450	23450	23450	18
369	20241128	144800	221733850	23450	23450	23450	23450	0
370	20241128	144700	221733850	23450	23450	23450	23450	0
371	20241128	144600	221733850	23450	23450	23450	23450	18
372	20241128	144500	221311750	23450	23450	23450	23450	0
373	20241128	144400	221311750	23450	23450	23450	23450	1
374	20241128	144300	221288300	23450	23450	23450	23450	18
375	20241128	144200	220866200	23400	23400	23400	23400	51
376	20241128	144100	219672800	23450	23450	23450	23450	19
377	20241128	144000	219227250	23450	23450	23450	23450	16
378	20241128	143900	218852050	23450	23450	23450	23450	0
379	20241128	143800	218852050	23450	23450	23450	23450	18
380	20241128	143700	218429950	23400	23400	23400	23400	0
381	20241128	143600	218429950	23400	23400	23400	23400	0
382	20241128	143500	218429950	23400	23400	23400	23400	2
383	20241128	143400	218383150	23400	23400	23400	23400	0
384	20241128	143300	218383150	23400	23400	23400	23400	18
385	20241128	143200	217961950	23400	23400	23400	23400	102
386	20241128	143100	215575150	23450	23450	23450	23450	0
387	20241128	143000	215575150	23450	23450	23450	23450	19
388	20241128	142900	215129600	23450	23450	23450	23450	0
389	20241128	142800	215129600	23450	23450	23450	23450	0
390	20241128	142700	215129600	23450	23450	23450	23450	26
391	20241128	142600	214519900	23400	23400	23400	23400	0
392	20241128	142500	214519900	23400	23400	23400	23400	10
393	20241128	142400	214285900	23450	23450	23450	23450	0
394	20241128	142300	214285900	23450	23450	23450	23450	80
395	20241128	142200	212409900	23400	23600	23600	23400	1231
396	20241128	142100	183551050	23600	23600	23600	23600	0
397	20241128	142000	183551050	23600	23600	23600	23600	0
398	20241128	141900	183551050	23600	23600	23600	23600	19
399	20241128	141800	183102650	23600	23600	23600	23600	0
400	20241128	141700	183102650	23600	23600	23600	23600	33
401	20241128	141600	182323850	23600	23600	23600	23600	5
402	20241128	141500	182205850	23650	23650	23650	23650	0
403	20241128	141400	182205850	23650	23500	23650	23500	19
404	20241128	141300	181759200	23500	23500	23500	23500	0
405	20241128	141200	181759200	23500	23500	23500	23500	0
406	20241128	141100	181759200	23500	23450	23500	23450	672
407	20241128	141000	165999900	23450	23450	23450	23450	0
408	20241128	140900	165999900	23450	23450	23450	23450	19
409	20241128	140800	165554350	23450	23450	23450	23450	0
410	20241128	140700	165554350	23450	23450	23450	23450	15
411	20241128	140600	165202600	23450	23450	23450	23450	18
412	20241128	140500	164780500	23450	23450	23450	23450	0
413	20241128	140400	164780500	23450	23450	23450	23450	0
414	20241128	140300	164780500	23450	23450	23450	23450	18
415	20241128	140200	164358400	23450	23450	23450	23450	0
416	20241128	140100	164358400	23450	23450	23450	23450	19
417	20241128	140000	163912850	23450	23450	23450	23450	0
418	20241128	135900	163912850	23450	23450	23450	23450	0
419	20241128	135800	163912850	23450	23450	23450	23450	18
420	20241128	135700	163490750	23450	23450	23450	23450	0
421	20241128	135600	163490750	23450	23450	23450	23450	0
422	20241128	135500	163490750	23450	23450	23450	23450	18
423	20241128	135400	163068650	23450	23450	23450	23450	1
424	20241128	135300	163045200	23350	23350	23350	23350	15
425	20241128	135200	162694950	23450	23450	23450	23450	18
426	20241128	135100	162272850	23350	23400	23400	23350	424
427	20241128	135000	152359050	23450	23450	23450	23450	20
428	20241128	134900	151890050	23450	23450	23450	23450	0
429	20241128	134800	151890050	23450	23450	23450	23450	0
430	20241128	134700	151890050	23450	23450	23450	23450	18
431	20241128	134600	151467950	23500	23500	23500	23500	0
432	20241128	134500	151467950	23500	23500	23500	23500	0
433	20241128	134400	151467950	23500	23500	23500	23500	18
434	20241128	134300	151044950	23500	23500	23500	23500	0
435	20241128	134200	151044950	23500	23500	23500	23500	18
436	20241128	134100	150621950	23500	23500	23500	23500	0
437	20241128	134000	150621950	23500	23500	23500	23500	11
438	20241128	133900	150363450	23550	23550	23550	23550	19
439	20241128	133800	149916000	23450	23450	23450	23450	0
440	20241128	133700	149916000	23450	23500	23500	23450	1528
441	20241128	133600	114073250	23550	23500	23550	23500	31
442	20241128	133500	113343250	23550	23550	23550	23550	48
443	20241128	133400	112212850	23600	23600	23600	23600	18
444	20241128	133300	111788050	23600	23600	23600	23600	0
445	20241128	133200	111788050	23600	23600	23600	23600	0
446	20241128	133100	111788050	23600	23600	23600	23600	18
447	20241128	133000	111363250	23600	23600	23600	23600	0
448	20241128	132900	111363250	23600	23600	23600	23600	0
449	20241128	132800	111363250	23600	23600	23600	23600	19
450	20241128	132700	110914850	23600	23600	23600	23600	0
451	20241128	132600	110914850	23600	23600	23600	23600	18
452	20241128	132500	110490050	23550	23550	23550	23550	43
453	20241128	132400	109477400	23600	23600	23600	23600	0
454	20241128	132300	109477400	23600	23600	23600	23600	18
455	20241128	132200	109052600	23600	23600	23600	23600	0
456	20241128	132100	109052600	23600	23600	23600	23600	0
457	20241128	132000	109052600	23600	23600	23600	23600	18
458	20241128	131900	108627800	23550	23550	23550	23550	21
459	20241128	131800	108133250	23600	23600	23600	23600	19
460	20241128	131700	107684850	23600	23600	23600	23600	0
461	20241128	131600	107684850	23600	23600	23600	23600	0
462	20241128	131500	107684850	23600	23600	23600	23600	18
463	20241128	131400	107260050	23600	23600	23600	23600	0
464	20241128	131300	107260050	23600	23600	23600	23600	0
465	20241128	131200	107260050	23600	23600	23600	23600	18
466	20241128	131100	106835250	23550	23550	23550	23550	0
467	20241128	131000	106835250	23550	23600	23600	23550	20
468	20241128	130900	106363300	23550	23650	23650	23550	141
469	20241128	130800	103041550	23650	23650	23650	23650	0
470	20241128	130700	103041550	23650	23650	23650	23650	18
471	20241128	130600	102615850	23650	23650	23650	23650	0
472	20241128	130500	102615850	23650	23650	23650	23650	0
473	20241128	130400	102615850	23650	23650	23650	23650	18
474	20241128	130300	102190150	23650	23650	23650	23650	0
475	20241128	130200	102190150	23650	23650	23650	23650	18
476	20241128	130100	101764450	23650	23650	23650	23650	0
477	20241128	130000	101764450	23650	23650	23650	23650	25
478	20241128	125900	101173200	23650	23650	23650	23650	19
479	20241128	125800	100723850	23600	23600	23600	23600	0
480	20241128	125700	100723850	23600	23600	23600	23600	0
481	20241128	125600	100723850	23600	23600	23600	23600	18
482	20241128	125500	100299050	23600	23600	23600	23600	0
483	20241128	125400	100299050	23600	23600	23600	23600	18
484	20241128	125300	99874250	23600	23600	23600	23600	0
485	20241128	125200	99874250	23600	23600	23600	23600	0
486	20241128	125100	99874250	23600	23600	23600	23600	18
487	20241128	125000	99449450	23600	23600	23600	23600	0
488	20241128	124900	99449450	23600	23600	23600	23600	0
489	20241128	124800	99449450	23600	23600	23600	23600	19
490	20241128	124700	99001050	23600	23600	23600	23600	0
491	20241128	124600	99001050	23600	23600	23600	23600	18
492	20241128	124500	98576250	23600	23600	23600	23600	0
493	20241128	124400	98576250	23600	23600	23600	23600	0
494	20241128	124300	98576250	23600	23550	23600	23550	21
495	20241128	124200	98080800	23550	23600	23600	23550	103
496	20241128	124100	95655050	23600	23600	23600	23600	0
497	20241128	124000	95655050	23600	23600	23600	23600	34
498	20241128	123900	94852650	23600	23600	23600	23600	4
499	20241128	123800	94758250	23600	23600	23600	23600	19
500	20241128	123700	94309850	23550	23550	23550	23550	0
501	20241128	123600	94309850	23550	23550	23550	23550	0
502	20241128	123500	94309850	23550	23550	23550	23550	18
503	20241128	123400	93885950	23550	23500	23550	23500	122
504	20241128	123300	91017850	23550	23550	23550	23550	0
505	20241128	123200	91017850	23550	23550	23550	23550	18
506	20241128	123100	90593950	23550	23550	23550	23550	0
507	20241128	123000	90593950	23550	23550	23550	23550	0
508	20241128	122900	90593950	23550	23550	23550	23550	18
509	20241128	122800	90170050	23550	23550	23550	23550	0
510	20241128	122700	90170050	23550	23550	23550	23550	19
511	20241128	122600	89722600	23550	23550	23550	23550	0
512	20241128	122500	89722600	23550	23550	23550	23550	0
513	20241128	122400	89722600	23550	23550	23550	23550	18
514	20241128	122300	89298700	23550	23550	23550	23550	40
515	20241128	122200	88356700	23550	23550	23550	23550	0
516	20241128	122100	88356700	23550	23550	23550	23550	18
517	20241128	122000	87932800	23550	23550	23550	23550	0
518	20241128	121900	87932800	23550	23550	23550	23550	19
519	20241128	121800	87485350	23550	23550	23550	23550	0
520	20241128	121700	87485350	23550	23550	23550	23550	0
521	20241128	121600	87485350	23550	23550	23550	23550	18
522	20241128	121500	87061450	23550	23550	23550	23550	0
523	20241128	121400	87061450	23550	23550	23550	23550	0
524	20241128	121300	87061450	23550	23550	23550	23550	18
525	20241128	121200	86637550	23500	23500	23500	23500	1
526	20241128	121100	86614050	23550	23550	23550	23550	28
527	20241128	121000	85954650	23550	23550	23550	23550	0
528	20241128	120900	85954650	23550	23550	23550	23550	0
529	20241128	120800	85954650	23550	23550	23550	23550	19
530	20241128	120700	85507200	23550	23550	23550	23550	0
531	20241128	120600	85507200	23550	23550	23550	23550	0
532	20241128	120500	85507200	23550	23550	23550	23550	29
533	20241128	120400	84824250	23550	23550	23550	23550	0
534	20241128	120300	84824250	23550	23550	23550	23550	18
535	20241128	120200	84400350	23550	23550	23550	23550	0
536	20241128	120100	84400350	23550	23550	23550	23550	0
537	20241128	120000	84400350	23550	23550	23550	23550	18
538	20241128	115900	83976450	23550	23550	23550	23550	0
539	20241128	115800	83976450	23550	23550	23550	23550	0
540	20241128	115700	83976450	23550	23550	23550	23550	19
541	20241128	115600	83529000	23550	23550	23550	23550	50
542	20241128	115500	82351500	23550	23550	23550	23550	18
543	20241128	115400	81927600	23550	23550	23550	23550	0
544	20241128	115300	81927600	23550	23550	23550	23550	0
545	20241128	115200	81927600	23550	23550	23550	23550	18
546	20241128	115100	81503700	23550	23550	23550	23550	0
547	20241128	115000	81503700	23550	23550	23550	23550	0
548	20241128	114900	81503700	23550	23550	23550	23550	18
549	20241128	114800	81079800	23550	23550	23550	23550	0
550	20241128	114700	81079800	23550	23500	23550	23500	119
551	20241128	114600	78278300	23500	23500	23500	23500	0
552	20241128	114500	78278300	23500	23500	23500	23500	0
553	20241128	114400	78278300	23500	23500	23500	23500	18
554	20241128	114300	77855300	23500	23500	23500	23500	0
555	20241128	114200	77855300	23500	23500	23500	23500	0
556	20241128	114100	77855300	23500	23500	23500	23500	18
557	20241128	114000	77432300	23500	23500	23500	23500	0
558	20241128	113900	77432300	23500	23500	23500	23500	18
559	20241128	113800	77009300	23500	23500	23500	23500	0
560	20241128	113700	77009300	23500	23500	23500	23500	29
561	20241128	113600	76327800	23500	23500	23500	23500	19
562	20241128	113500	75881300	23500	23500	23500	23500	0
563	20241128	113400	75881300	23500	23500	23500	23500	0
564	20241128	113300	75881300	23500	23500	23500	23500	18
565	20241128	113200	75458300	23450	23450	23450	23450	0
566	20241128	113100	75458300	23450	23450	23450	23450	18
567	20241128	113000	75036200	23450	23450	23450	23450	18
568	20241128	112900	74614100	23450	23450	23450	23450	0
569	20241128	112800	74614100	23450	23450	23450	23450	19
570	20241128	112700	74168550	23450	23450	23450	23450	0
571	20241128	112600	74168550	23450	23450	23450	23450	17
572	20241128	112500	73769900	23450	23450	23450	23450	18
573	20241128	112400	73347800	23400	23400	23400	23400	0
574	20241128	112300	73347800	23400	23400	23400	23400	1
575	20241128	112200	73324400	23400	23400	23400	23400	0
576	20241128	112100	73324400	23400	23400	23400	23400	5
577	20241128	112000	73207400	23400	23400	23400	23400	18
578	20241128	111900	72786200	23350	23350	23350	23350	6
579	20241128	111800	72646100	23400	23400	23400	23400	0
580	20241128	111700	72646100	23400	23400	23400	23400	19
581	20241128	111600	72201500	23400	23400	23400	23400	0
582	20241128	111500	72201500	23400	23450	23450	23400	48
583	20241128	111400	71077400	23450	23450	23450	23450	0
584	20241128	111300	71077400	23450	23450	23450	23450	0
585	20241128	111200	71077400	23450	23450	23450	23450	18
586	20241128	111100	70655300	23450	23450	23450	23450	0
587	20241128	111000	70655300	23450	23450	23450	23450	0
588	20241128	110900	70655300	23450	23450	23450	23450	18
589	20241128	110800	70233200	23450	23450	23450	23450	0
590	20241128	110700	70233200	23450	23450	23450	23450	18
591	20241128	110600	69811100	23450	23450	23450	23450	19
592	20241128	110500	69365550	23450	23450	23450	23450	0
593	20241128	110400	69365550	23450	23450	23450	23450	18
594	20241128	110300	68943450	23450	23450	23450	23450	0
595	20241128	110200	68943450	23450	23450	23450	23450	0
596	20241128	110100	68943450	23450	23450	23450	23450	18
597	20241128	110000	68521350	23450	23450	23450	23450	0
598	20241128	105900	68521350	23450	23450	23450	23450	0
599	20241128	105800	68521350	23450	23400	23450	23400	129
600	20241128	105700	65501850	23450	23450	23450	23450	0
601	20241128	105600	65501850	23450	23450	23450	23450	19
602	20241128	105500	65056300	23450	23450	23450	23450	0
603	20241128	105400	65056300	23450	23400	23450	23400	101
604	20241128	105300	62692850	23400	23400	23400	23400	18
605	20241128	105200	62271650	23450	23450	23450	23450	0
606	20241128	105100	62271650	23450	23450	23450	23450	0
607	20241128	105000	62271650	23450	23400	23450	23350	228
608	20241128	104900	56942900	23450	23450	23450	23450	0
609	20241128	104800	56942900	23450	23400	23450	23400	76
610	20241128	104700	55163600	23450	23450	23450	23450	0
611	20241128	104600	55163600	23450	23450	23450	23450	0
612	20241128	104500	55163600	23450	23450	23450	23450	19
613	20241128	104400	54718050	23450	23450	23450	23450	0
614	20241128	104300	54718050	23450	23450	23450	23450	0
615	20241128	104200	54718050	23450	23450	23450	23450	18
616	20241128	104100	54295950	23450	23450	23450	23450	20
617	20241128	104000	53826950	23450	23450	23450	23450	18
618	20241128	103900	53404850	23450	23450	23450	23450	0
619	20241128	103800	53404850	23450	23450	23450	23450	0
620	20241128	103700	53404850	23450	23450	23450	23450	18
621	20241128	103600	52982750	23450	23450	23450	23450	0
622	20241128	103500	52982750	23450	23450	23450	23450	0
623	20241128	103400	52982750	23450	23400	23450	23400	21
624	20241128	103300	52490350	23350	23350	23350	23350	24
625	20241128	103200	51929950	23450	23400	23450	23400	11
626	20241128	103100	51672500	23450	23450	23450	23450	0
627	20241128	103000	51672500	23450	23450	23450	23450	0
628	20241128	102900	51672500	23450	23450	23450	23450	0
629	20241128	102800	51672500	23450	23450	23450	23450	0
630	20241128	102700	51672500	23450	23450	23450	23450	0
631	20241128	102600	51672500	23450	23400	23450	23400	2
632	20241128	102500	51625650	23350	23350	23350	23350	1
633	20241128	102400	51602300	23450	23450	23450	23450	0
634	20241128	102300	51602300	23450	23450	23450	23450	0
635	20241128	102200	51602300	23450	23450	23450	23450	0
636	20241128	102100	51602300	23450	23450	23450	23450	0
637	20241128	102000	51602300	23450	23400	23450	23400	10
638	20241128	101900	51368150	23400	23400	23400	23400	0
639	20241128	101800	51368150	23400	23350	23400	23350	340
640	20241128	101700	43428450	23450	23450	23450	23450	0
641	20241128	101600	43428450	23450	23450	23450	23450	0
642	20241128	101500	43428450	23450	23450	23450	23450	0
643	20241128	101400	43428450	23450	23450	23450	23450	0
644	20241128	101300	43428450	23450	23450	23450	23450	0
645	20241128	101200	43428450	23450	23450	23450	23450	0
646	20241128	101100	43428450	23450	23450	23450	23450	9
647	20241128	101000	43217400	23400	23450	23450	23400	21
648	20241128	100900	42725950	23400	23400	23400	23400	1
649	20241128	100800	42702550	23450	23450	23450	23450	1
650	20241128	100700	42679100	23450	23450	23450	23450	0
651	20241128	100600	42679100	23450	23450	23450	23450	56
652	20241128	100500	41365900	23450	23450	23450	23450	1
653	20241128	100400	41342450	23450	23450	23450	23450	0
654	20241128	100300	41342450	23450	23450	23450	23450	0
655	20241128	100200	41342450	23450	23450	23450	23450	2
656	20241128	100100	41295550	23450	23350	23450	23350	126
657	20241128	100000	38353350	23450	23450	23450	23450	0
658	20241128	095900	38353350	23450	23450	23450	23450	0
659	20241128	095800	38353350	23450	23450	23450	23450	0
660	20241128	095700	38353350	23450	23450	23450	23450	33
661	20241128	095600	37579500	23450	23450	23450	23450	0
662	20241128	095500	37579500	23450	23450	23450	23450	0
663	20241128	095400	37579500	23450	23450	23450	23450	0
664	20241128	095300	37579500	23450	23450	23450	23450	0
665	20241128	095200	37579500	23450	23450	23450	23450	1
666	20241128	095100	37556050	23400	23350	23400	23350	300
667	20241128	095000	30537000	23350	23350	23350	23350	0
668	20241128	094900	30537000	23350	23350	23350	23350	0
669	20241128	094800	30537000	23350	23350	23350	23350	0
670	20241128	094700	30537000	23350	23350	23350	23350	0
671	20241128	094600	30537000	23350	23350	23350	23350	0
672	20241128	094500	30537000	23350	23350	23350	23350	5
673	20241128	094400	30420250	23300	23300	23300	23300	215
674	20241128	094300	25410750	23400	23400	23400	23400	2
675	20241128	094200	25363950	23400	23400	23400	23400	0
676	20241128	094100	25363950	23400	23400	23400	23400	0
677	20241128	094000	25363950	23400	23400	23400	23400	5
678	20241128	093900	25246950	23350	23350	23350	23350	0
679	20241128	093800	25246950	23350	23400	23400	23350	296
680	20241128	093700	18335250	23450	23450	23450	23450	0
681	20241128	093600	18335250	23450	23450	23450	23450	1
682	20241128	093500	18311800	23450	23450	23450	23450	0
683	20241128	093400	18311800	23450	23450	23450	23450	0
684	20241128	093300	18311800	23450	23450	23450	23450	0
685	20241128	093200	18311800	23450	23450	23450	23450	1
686	20241128	093100	18288350	23450	23450	23450	23450	0
687	20241128	093000	18288350	23450	23400	23450	23400	2
688	20241128	092900	18241500	23450	23450	23450	23450	0
689	20241128	092800	18241500	23450	23450	23450	23450	1
690	20241128	092700	18218050	23450	23450	23450	23450	0
691	20241128	092600	18218050	23450	23450	23450	23450	1
692	20241128	092500	18194600	23450	23450	23450	23450	0
693	20241128	092400	18194600	23450	23400	23450	23400	53
694	20241128	092300	16954350	23450	23450	23450	23450	0
695	20241128	092200	16954350	23450	23400	23450	23400	6
696	20241128	092100	16813900	23400	23400	23400	23400	0
697	20241128	092000	16813900	23400	23400	23400	23400	0
698	20241128	091900	16813900	23400	23400	23400	23400	0
699	20241128	091800	16813900	23400	23400	23400	23400	0
700	20241128	091700	16813900	23400	23400	23400	23400	0
701	20241128	091600	16813900	23400	23400	23400	23400	0
702	20241128	091500	16813900	23400	23400	23400	23400	1
703	20241128	091400	16790500	23400	23400	23400	23400	0
704	20241128	091300	16790500	23400	23400	23400	23400	0
705	20241128	091200	16790500	23400	23400	23400	23400	30
706	20241128	091100	16088500	23400	23350	23400	23350	153
707	20241128	091000	12515900	23350	23350	23350	23350	87
708	20241128	090900	10484450	23350	23350	23350	23350	2
709	20241128	090800	10437750	23350	23350	23350	23350	6
710	20241128	090700	10297650	23350	23350	23350	23350	4
711	20241128	090600	10204250	23350	23350	23350	23350	3
712	20241128	090500	10134200	23300	23350	23350	23300	250
713	20241128	090400	4309050	23500	23500	23500	23500	0
714	20241128	090300	4309050	23500	23500	23500	23500	0
715	20241128	090200	4309050	23500	23500	23500	23500	3
716	20241128	090100	4238550	23400	23400	23400	23400	0
717	20241128	090000	4238550	23400	23550	23550	23400	180