KissMeData/006120/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	184700	938333100	40800	40800	40800	40800	588
3	20231124	184600	938333100	40800	40800	40800	40800	0
4	20231124	184500	938333100	40800	40800	40800	40800	0
5	20231124	184400	938333100	40800	40800	40800	40800	0
6	20231124	184300	938333100	40800	40800	40800	40800	0
7	20231124	184200	938333100	40800	40800	40800	40800	0
8	20231124	184100	938333100	40800	40800	40800	40800	0
9	20231124	184000	938333100	40800	40800	40800	40800	0
10	20231124	183900	938333100	40800	40800	40800	40800	0
11	20231124	183800	938333100	40800	40800	40800	40800	0
12	20231124	183700	938333100	40800	40800	40800	40800	0
13	20231124	183600	938333100	40800	40800	40800	40800	0
14	20231124	183500	938333100	40800	40800	40800	40800	0
15	20231124	183400	938333100	40800	40800	40800	40800	0
16	20231124	183300	938333100	40800	40800	40800	40800	0
17	20231124	183200	938333100	40800	40800	40800	40800	0
18	20231124	183100	938333100	40800	40800	40800	40800	0
19	20231124	183000	938333100	40800	40800	40800	40800	0
20	20231124	182900	938333100	40800	40800	40800	40800	0
21	20231124	182800	938333100	40800	40800	40800	40800	0
22	20231124	182700	938333100	40800	40800	40800	40800	0
23	20231124	182600	938333100	40800	40800	40800	40800	0
24	20231124	182500	938333100	40800	40800	40800	40800	0
25	20231124	182400	938333100	40800	40800	40800	40800	0
26	20231124	182300	938333100	40800	40800	40800	40800	0
27	20231124	182200	938333100	40800	40800	40800	40800	0
28	20231124	182100	938333100	40800	40800	40800	40800	0
29	20231124	182000	938333100	40800	40800	40800	40800	0
30	20231124	181900	938333100	40800	40800	40800	40800	0
31	20231124	181800	938333100	40800	40800	40800	40800	0
32	20231124	181700	938333100	40800	40800	40800	40800	588
33	20231124	181600	938333100	40800	40800	40800	40800	0
34	20231124	181500	938333100	40800	40800	40800	40800	0
35	20231124	181400	938333100	40800	40800	40800	40800	0
36	20231124	181300	938333100	40800	40800	40800	40800	0
37	20231124	181200	938333100	40800	40800	40800	40800	0
38	20231124	181100	938333100	40800	40800	40800	40800	0
39	20231124	181000	938333100	40800	40800	40800	40800	0
40	20231124	180900	938333100	40800	40800	40800	40800	0
41	20231124	180800	938333100	40800	40800	40800	40800	0
42	20231124	180700	938333100	40800	40800	40800	40800	0
43	20231124	180600	938333100	40800	40800	40800	40800	0
44	20231124	180500	938333100	40800	40800	40800	40800	0
45	20231124	180400	938333100	40800	40800	40800	40800	0
46	20231124	180300	938333100	40800	40800	40800	40800	0
47	20231124	180200	938333100	40800	40800	40800	40800	0
48	20231124	180100	938333100	40800	40800	40800	40800	0
49	20231124	180000	938333100	40800	40800	40800	40800	0
50	20231124	175900	938333100	40800	40800	40800	40800	0
51	20231124	175800	938333100	40800	40800	40800	40800	0
52	20231124	175700	938333100	40800	40800	40800	40800	0
53	20231124	175600	938333100	40800	40800	40800	40800	0
54	20231124	175500	938333100	40800	40800	40800	40800	0
55	20231124	175400	938333100	40800	40800	40800	40800	0
56	20231124	175300	938333100	40800	40800	40800	40800	0
57	20231124	175200	938333100	40800	40800	40800	40800	0
58	20231124	175100	938333100	40800	40800	40800	40800	0
59	20231124	175000	938333100	40800	40800	40800	40800	0
60	20231124	174900	938333100	40800	40800	40800	40800	0
61	20231124	174800	938333100	40800	40800	40800	40800	0
62	20231124	174700	938333100	40800	40800	40800	40800	588
63	20231124	174600	938333100	40800	40800	40800	40800	0
64	20231124	174500	938333100	40800	40800	40800	40800	0
65	20231124	174400	938333100	40800	40800	40800	40800	0
66	20231124	174300	938333100	40800	40800	40800	40800	0
67	20231124	174200	938333100	40800	40800	40800	40800	0
68	20231124	174100	938333100	40800	40800	40800	40800	0
69	20231124	174000	938333100	40800	40800	40800	40800	0
70	20231124	173900	938333100	40800	40800	40800	40800	0
71	20231124	173800	938333100	40800	40800	40800	40800	0
72	20231124	173700	938333100	40800	40800	40800	40800	0
73	20231124	173600	938333100	40800	40800	40800	40800	0
74	20231124	173500	938333100	40800	40800	40800	40800	0
75	20231124	173400	938333100	40800	40800	40800	40800	0
76	20231124	173300	938333100	40800	40800	40800	40800	0
77	20231124	173200	938333100	40800	40800	40800	40800	0
78	20231124	173100	938333100	40800	40800	40800	40800	0
79	20231124	173000	938333100	40800	40800	40800	40800	0
80	20231124	172900	938333100	40800	40800	40800	40800	0
81	20231124	172800	938333100	40800	40800	40800	40800	0
82	20231124	172700	938333100	40800	40800	40800	40800	0
83	20231124	172600	938333100	40800	40800	40800	40800	0
84	20231124	172500	938333100	40800	40800	40800	40800	0
85	20231124	172400	938333100	40800	40800	40800	40800	0
86	20231124	172300	938333100	40800	40800	40800	40800	0
87	20231124	172200	938333100	40800	40800	40800	40800	0
88	20231124	172100	938333100	40800	40800	40800	40800	0
89	20231124	172000	938333100	40800	40800	40800	40800	0
90	20231124	171900	938333100	40800	40800	40800	40800	0
91	20231124	171800	938333100	40800	40800	40800	40800	0
92	20231124	171700	938333100	40800	40800	40800	40800	588
93	20231124	171600	938333100	40800	40800	40800	40800	0
94	20231124	171500	938333100	40800	40800	40800	40800	0
95	20231124	171400	938333100	40800	40800	40800	40800	0
96	20231124	171300	938333100	40800	40800	40800	40800	0
97	20231124	171200	938333100	40800	40800	40800	40800	0
98	20231124	171100	938333100	40800	40800	40800	40800	0
99	20231124	171000	938333100	40800	40800	40800	40800	0
100	20231124	170900	938333100	40800	40800	40800	40800	0
101	20231124	170800	938333100	40800	40800	40800	40800	0
102	20231124	170700	938333100	40800	40800	40800	40800	0
103	20231124	170600	938333100	40800	40800	40800	40800	0
104	20231124	170500	938333100	40800	40800	40800	40800	0
105	20231124	170400	938333100	40800	40800	40800	40800	0
106	20231124	170300	938333100	40800	40800	40800	40800	0
107	20231124	170200	938333100	40800	40800	40800	40800	0
108	20231124	170100	938333100	40800	40800	40800	40800	0
109	20231124	170000	938333100	40800	40800	40800	40800	0
110	20231124	165900	938333100	40800	40800	40800	40800	0
111	20231124	165800	938333100	40800	40800	40800	40800	0
112	20231124	165700	938333100	40800	40800	40800	40800	0
113	20231124	165600	938333100	40800	40800	40800	40800	0
114	20231124	165500	938333100	40800	40800	40800	40800	0
115	20231124	165400	938333100	40800	40800	40800	40800	0
116	20231124	165300	938333100	40800	40800	40800	40800	0
117	20231124	165200	938333100	40800	40800	40800	40800	0
118	20231124	165100	938333100	40800	40800	40800	40800	0
119	20231124	165000	938333100	40800	40800	40800	40800	0
120	20231124	164900	938333100	40800	40800	40800	40800	0
121	20231124	164800	938333100	40800	40800	40800	40800	0
122	20231124	164700	938333100	40800	40800	40800	40800	588
123	20231124	164600	938333100	40800	40800	40800	40800	0
124	20231124	164500	938333100	40800	40800	40800	40800	0
125	20231124	164400	938333100	40800	40800	40800	40800	0
126	20231124	164300	938333100	40800	40800	40800	40800	0
127	20231124	164200	938333100	40800	40800	40800	40800	0
128	20231124	164100	938333100	40800	40800	40800	40800	0
129	20231124	164000	938333100	40800	40800	40800	40800	0
130	20231124	163900	938333100	40800	40800	40800	40800	0
131	20231124	163800	938333100	40800	40800	40800	40800	0
132	20231124	163700	938333100	40800	40800	40800	40800	0
133	20231124	163600	938333100	40800	40800	40800	40800	0
134	20231124	163500	938333100	40800	40800	40800	40800	0
135	20231124	163400	938333100	40800	40800	40800	40800	0
136	20231124	163300	938333100	40800	40800	40800	40800	0
137	20231124	163200	938333100	40800	40800	40800	40800	0
138	20231124	163100	938333100	40800	40800	40800	40800	0
139	20231124	163000	938333100	40800	40800	40800	40800	0
140	20231124	162900	938333100	40800	40800	40800	40800	0
141	20231124	162800	938333100	40800	40800	40800	40800	0
142	20231124	162700	938333100	40800	40800	40800	40800	0
143	20231124	162600	938333100	40800	40800	40800	40800	0
144	20231124	162500	938333100	40800	40800	40800	40800	0
145	20231124	162400	938333100	40800	40800	40800	40800	0
146	20231124	162300	938333100	40800	40800	40800	40800	0
147	20231124	162200	938333100	40800	40800	40800	40800	0
148	20231124	162100	938333100	40800	40800	40800	40800	0
149	20231124	162000	938333100	40800	40800	40800	40800	0
150	20231124	161900	938333100	40800	40800	40800	40800	0
151	20231124	161800	938333100	40800	40800	40800	40800	0
152	20231124	161700	938333100	40800	40800	40800	40800	588
153	20231124	161600	938333100	40800	40800	40800	40800	0
154	20231124	161500	938333100	40800	40800	40800	40800	0
155	20231124	161400	938333100	40800	40800	40800	40800	0
156	20231124	161300	938333100	40800	40800	40800	40800	0
157	20231124	161200	938333100	40800	40800	40800	40800	0
158	20231124	161100	938333100	40800	40800	40800	40800	0
159	20231124	161000	938333100	40800	40800	40800	40800	0
160	20231124	160900	938333100	40800	40800	40800	40800	0
161	20231124	160800	938333100	40800	40800	40800	40800	0
162	20231124	160700	938333100	40800	40800	40800	40800	0
163	20231124	160600	938333100	40800	40800	40800	40800	0
164	20231124	160500	938333100	40800	40800	40800	40800	0
165	20231124	160400	938333100	40800	40800	40800	40800	0
166	20231124	160300	938333100	40800	40800	40800	40800	0
167	20231124	160200	938333100	40800	40800	40800	40800	0
168	20231124	160100	938333100	40800	40800	40800	40800	0
169	20231124	160000	938333100	40800	40800	40800	40800	0
170	20231124	155900	938333100	40800	40800	40800	40800	0
171	20231124	155800	938333100	40800	40800	40800	40800	0
172	20231124	155700	938333100	40800	40800	40800	40800	0
173	20231124	155600	938333100	40800	40800	40800	40800	0
174	20231124	155500	938333100	40800	40800	40800	40800	0
175	20231124	155400	938333100	40800	40800	40800	40800	0
176	20231124	155300	938333100	40800	40800	40800	40800	0
177	20231124	155200	938333100	40800	40800	40800	40800	0
178	20231124	155100	938333100	40800	40800	40800	40800	0
179	20231124	155000	938333100	40800	40800	40800	40800	0
180	20231124	154900	938333100	40800	40800	40800	40800	0
181	20231124	154800	938333100	40800	40800	40800	40800	0
182	20231124	154700	938333100	40800	40800	40800	40800	588
183	20231124	154600	938333100	40800	40800	40800	40800	0
184	20231124	154500	938333100	40800	40800	40800	40800	0
185	20231124	154400	938333100	40800	40800	40800	40800	0
186	20231124	154300	938333100	40800	40800	40800	40800	0
187	20231124	154200	938333100	40800	40800	40800	40800	0
188	20231124	154100	938333100	40800	40800	40800	40800	0
189	20231124	154000	938333100	40800	40800	40800	40800	0
190	20231124	153900	938333100	40800	40800	40800	40800	0
191	20231124	153800	938333100	40800	40800	40800	40800	0
192	20231124	153700	938333100	40800	40800	40800	40800	0
193	20231124	153600	938333100	40800	40800	40800	40800	0
194	20231124	153500	938333100	40800	40800	40800	40800	0
195	20231124	153400	938333100	40800	40800	40800	40800	0
196	20231124	153300	938333100	40800	40800	40800	40800	0
197	20231124	153200	938333100	40800	40800	40800	40800	0
198	20231124	153100	938333100	40800	40800	40800	40800	0
199	20231124	153000	938333100	40800	40800	40800	40800	588
200	20231124	152900	914342700	40900	40900	40900	40900	0
201	20231124	152800	914342700	40900	40900	40900	40900	0
202	20231124	152700	914342700	40900	40900	40900	40900	0
203	20231124	152600	914342700	40900	40900	40900	40900	0
204	20231124	152500	914342700	40900	40900	40900	40900	0
205	20231124	152400	914342700	40900	40900	40900	40900	0
206	20231124	152300	914342700	40900	40900	40900	40900	0
207	20231124	152200	914342700	40900	40900	40900	40900	0
208	20231124	152100	914342700	40900	40900	40900	40900	0
209	20231124	152000	914342700	40900	40900	40900	40900	0
210	20231124	151900	914342700	40900	40900	40900	40800	328
211	20231124	151800	900945000	40900	40900	40900	40900	1
212	20231124	151700	900904100	40850	40800	40850	40800	75
213	20231124	151600	897840400	40900	40850	40900	40850	193
214	20231124	151500	889956300	40850	40800	40850	40800	26
215	20231124	151400	888894250	40850	40850	40850	40850	0
216	20231124	151300	888894250	40850	40850	40850	40850	1
217	20231124	151200	888853400	40750	40750	40750	40750	110
218	20231124	151100	884370900	40800	40800	40800	40800	123
219	20231124	151000	879352500	40850	40800	40850	40800	2
220	20231124	150900	879270850	40850	40850	40850	40850	1
221	20231124	150800	879230000	40850	40800	40850	40800	4
222	20231124	150700	879066750	40800	40800	40800	40800	0
223	20231124	150600	879066750	40800	40800	40800	40800	61
224	20231124	150500	876577950	40850	40850	40850	40850	0
225	20231124	150400	876577950	40850	40850	40850	40850	1
226	20231124	150300	876537100	40850	40850	40850	40850	0
227	20231124	150200	876537100	40850	40850	40850	40850	0
228	20231124	150100	876537100	40850	40800	40850	40800	3
229	20231124	150000	876414650	40800	40850	40850	40800	28
230	20231124	145900	875271150	40800	40800	40800	40800	0
231	20231124	145800	875271150	40800	40800	40800	40800	0
232	20231124	145700	875271150	40800	40800	40850	40800	25
233	20231124	145600	874251100	40850	40850	40850	40850	0
234	20231124	145500	874251100	40850	40850	40850	40850	0
235	20231124	145400	874251100	40850	40800	40850	40800	3
236	20231124	145300	874128600	40800	40800	40800	40800	0
237	20231124	145200	874128600	40800	40800	40800	40800	0
238	20231124	145100	874128600	40800	40800	40800	40800	3
239	20231124	145000	874006200	40800	40800	40800	40800	0
240	20231124	144900	874006200	40800	40800	40800	40800	2
241	20231124	144800	873924600	40800	40800	40800	40800	0
242	20231124	144700	873924600	40800	40750	40800	40750	113
243	20231124	144600	869316000	40750	40750	40750	40750	24
244	20231124	144500	868338000	40800	40800	40800	40800	0
245	20231124	144400	868338000	40800	40850	40850	40800	148
246	20231124	144300	862299550	40800	40850	40850	40800	46
247	20231124	144200	860420500	40850	40850	40850	40850	0
248	20231124	144100	860420500	40850	40850	40850	40850	0
249	20231124	144000	860420500	40850	40850	40850	40850	7
250	20231124	143900	860134550	40850	40850	40850	40850	111
251	20231124	143800	855600200	40900	40900	40900	40900	0
252	20231124	143700	855600200	40900	40900	40900	40900	0
253	20231124	143600	855600200	40900	40900	40900	40900	1
254	20231124	143500	855559300	40850	40850	40850	40850	1
255	20231124	143400	855518450	40850	40850	40850	40850	0
256	20231124	143300	855518450	40850	40850	40850	40850	0
257	20231124	143200	855518450	40850	40850	40850	40850	1
258	20231124	143100	855477600	40900	40900	40900	40900	7
259	20231124	143000	855191300	40850	40850	40850	40850	6
260	20231124	142900	854946200	40900	40900	40900	40900	22
261	20231124	142800	854046400	40900	40900	40900	40900	22
262	20231124	142700	853146600	40850	40850	40850	40850	0
263	20231124	142600	853146600	40850	40850	40850	40850	0
264	20231124	142500	853146600	40850	40850	40850	40850	5
265	20231124	142400	852942350	40800	40800	40800	40800	0
266	20231124	142300	852942350	40800	40900	40900	40800	3
267	20231124	142200	852819750	40850	40850	40850	40850	0
268	20231124	142100	852819750	40850	40850	40850	40850	0
269	20231124	142000	852819750	40850	40850	40850	40850	3
270	20231124	141900	852697200	40850	40850	40850	40850	0
271	20231124	141800	852697200	40850	40850	40850	40850	55
272	20231124	141700	850450450	40850	40850	40850	40850	0
273	20231124	141600	850450450	40850	40900	40900	40850	142
274	20231124	141500	844649700	40850	40850	40850	40850	0
275	20231124	141400	844649700	40850	40850	40850	40850	0
276	20231124	141300	844649700	40850	40850	40850	40850	30
277	20231124	141200	843424200	40850	40850	40850	40850	26
278	20231124	141100	842362100	40900	40900	40900	40900	0
279	20231124	141000	842362100	40900	40900	40950	40900	177
280	20231124	140900	835122700	40900	40900	40900	40900	0
281	20231124	140800	835122700	40900	40900	40900	40900	0
282	20231124	140700	835122700	40900	40900	40900	40900	38
283	20231124	140600	833568500	40900	40900	40900	40900	51
284	20231124	140500	831482600	41000	41000	41000	41000	1
285	20231124	140400	831441600	40900	40900	40900	40900	0
286	20231124	140300	831441600	40900	40900	40900	40900	0
287	20231124	140200	831441600	40900	40900	40900	40900	0
288	20231124	140100	831441600	40900	40900	40900	40900	1
289	20231124	140000	831400700	40900	40900	40900	40900	0
290	20231124	135900	831400700	40900	40900	40900	40900	0
291	20231124	135800	831400700	40900	40900	40900	40900	0
292	20231124	135700	831400700	40900	40900	40900	40900	5
293	20231124	135600	831196200	40900	40950	40950	40900	23
294	20231124	135500	830254400	40900	40950	40950	40900	113
295	20231124	135400	825631250	40950	40950	40950	40950	6
296	20231124	135300	825385550	40950	41050	41050	40950	656
297	20231124	135200	798482050	41050	41050	41050	41050	0
298	20231124	135100	798482050	41050	41100	41100	41050	367
299	20231124	135000	783400250	41100	41100	41100	41100	93
300	20231124	134900	779577950	41100	41100	41100	41100	0
301	20231124	134800	779577950	41100	41100	41100	41100	1
302	20231124	134700	779536850	41150	41150	41150	41150	2
303	20231124	134600	779454550	41150	41150	41150	41150	1
304	20231124	134500	779413400	41150	41150	41150	41100	28
305	20231124	134400	778262500	41150	41150	41150	41150	0
306	20231124	134300	778262500	41150	41150	41150	41150	3
307	20231124	134200	778139050	41150	41150	41150	41150	0
308	20231124	134100	778139050	41150	41150	41150	41150	0
309	20231124	134000	778139050	41150	41100	41150	41100	3
310	20231124	133900	778015700	41100	41100	41100	41100	410
311	20231124	133800	761164700	41150	41150	41150	41150	1
312	20231124	133700	761123550	41150	41100	41150	41100	36
313	20231124	133600	759643200	41100	41100	41100	41100	27
314	20231124	133500	758533500	41150	41150	41150	41150	0
315	20231124	133400	758533500	41150	41150	41150	41150	0
316	20231124	133300	758533500	41150	41150	41150	41150	13
317	20231124	133200	757998550	41150	41200	41200	41150	15
318	20231124	133100	757381200	41200	41200	41200	41200	0
319	20231124	133000	757381200	41200	41100	41200	41100	10
320	20231124	132900	756969900	41100	41150	41150	41100	286
321	20231124	132800	745201650	41150	41150	41150	41150	0
322	20231124	132700	745201650	41150	41200	41200	41150	110
323	20231124	132600	740670250	41200	41200	41200	41200	114
324	20231124	132500	735973450	41250	41250	41250	41250	73
325	20231124	132400	732962200	41250	41250	41250	41250	0
326	20231124	132300	732962200	41250	41250	41250	41250	0
327	20231124	132200	732962200	41250	41250	41250	41250	99
328	20231124	132100	728878450	41200	41200	41200	41200	0
329	20231124	132000	728878450	41200	41200	41200	41200	0
330	20231124	131900	728878450	41200	41200	41200	41200	0
331	20231124	131800	728878450	41200	41200	41200	41200	10
332	20231124	131700	728466450	41200	41200	41200	41200	1
333	20231124	131600	728425250	41250	41250	41250	41250	143
334	20231124	131500	722526500	41250	41250	41250	41250	0
335	20231124	131400	722526500	41250	41250	41250	41250	26
336	20231124	131300	721454000	41250	41250	41250	41250	0
337	20231124	131200	721454000	41250	41250	41250	41250	1
338	20231124	131100	721412750	41200	41200	41200	41200	76
339	20231124	131000	718281550	41150	41150	41150	41150	0
340	20231124	130900	718281550	41150	41150	41150	41150	8
341	20231124	130800	717952350	41150	41150	41150	41150	21
342	20231124	130700	717088200	41150	41150	41150	41150	15
343	20231124	130600	716470950	41150	41150	41150	41150	15
344	20231124	130500	715853700	41150	41150	41150	41150	0
345	20231124	130400	715853700	41150	41150	41150	41150	80
346	20231124	130300	712561700	41100	41150	41150	41100	36
347	20231124	130200	711080350	41150	41150	41150	41150	0
348	20231124	130100	711080350	41150	41150	41150	41150	0
349	20231124	130000	711080350	41150	41150	41150	41100	9
350	20231124	125900	710710350	41150	41150	41150	41150	14
351	20231124	125800	710134250	41150	41150	41150	41150	31
352	20231124	125700	708858600	41150	41150	41150	41150	28
353	20231124	125600	707706400	41150	41150	41150	41150	0
354	20231124	125500	707706400	41150	41150	41150	41150	1
355	20231124	125400	707665250	41150	41150	41150	41150	0
356	20231124	125300	707665250	41150	41150	41150	41150	0
357	20231124	125200	707665250	41150	41150	41150	41150	0
358	20231124	125100	707665250	41150	41150	41150	41150	12
359	20231124	125000	707171450	41100	41100	41100	41100	0
360	20231124	124900	707171450	41100	41100	41100	41100	0
361	20231124	124800	707171450	41100	41100	41100	41100	0
362	20231124	124700	707171450	41100	41100	41100	41100	0
363	20231124	124600	707171450	41100	41100	41100	41100	0
364	20231124	124500	707171450	41100	41100	41100	41100	21
365	20231124	124400	706308350	41100	41100	41100	41100	0
366	20231124	124300	706308350	41100	41100	41100	41100	1
367	20231124	124200	706267250	41100	41100	41100	41100	0
368	20231124	124100	706267250	41100	41100	41100	41100	0
369	20231124	124000	706267250	41100	41150	41150	41100	8
370	20231124	123900	705938400	41100	41100	41100	41100	1
371	20231124	123800	705897300	41150	41150	41150	41150	0
372	20231124	123700	705897300	41150	41150	41150	41150	0
373	20231124	123600	705897300	41150	41150	41150	41150	0
374	20231124	123500	705897300	41150	41150	41150	41150	0
375	20231124	123400	705897300	41150	41150	41150	41150	1
376	20231124	123300	705856150	41100	41100	41100	41100	50
377	20231124	123200	703801150	41100	41100	41100	41100	0
378	20231124	123100	703801150	41100	41100	41100	41100	0
379	20231124	123000	703801150	41100	41100	41100	41100	4
380	20231124	122900	703636750	41100	41100	41100	41100	0
381	20231124	122800	703636750	41100	41100	41100	41100	0
382	20231124	122700	703636750	41100	41100	41100	41100	2
383	20231124	122600	703554550	41100	41100	41100	41100	29
384	20231124	122500	702362650	41100	41100	41100	41100	0
385	20231124	122400	702362650	41100	41100	41100	41100	0
386	20231124	122300	702362650	41100	41100	41100	41100	0
387	20231124	122200	702362650	41100	41100	41100	41100	0
388	20231124	122100	702362650	41100	41100	41100	41100	0
389	20231124	122000	702362650	41100	41100	41100	41100	0
390	20231124	121900	702362650	41100	41100	41100	41100	0
391	20231124	121800	702362650	41100	41100	41100	41100	0
392	20231124	121700	702362650	41100	41100	41100	41100	1
393	20231124	121600	702321550	41100	41100	41100	41100	0
394	20231124	121500	702321550	41100	41100	41100	41100	147
395	20231124	121400	696279850	41150	41150	41150	41150	0
396	20231124	121300	696279850	41150	41150	41150	41150	0
397	20231124	121200	696279850	41150	41150	41150	41150	1
398	20231124	121100	696238700	41100	41100	41100	41100	25
399	20231124	121000	695211200	41100	41100	41100	41100	0
400	20231124	120900	695211200	41100	41100	41100	41100	0
401	20231124	120800	695211200	41100	41100	41100	41100	0
402	20231124	120700	695211200	41100	41100	41100	41100	102
403	20231124	120600	691019000	41100	41100	41100	41100	0
404	20231124	120500	691019000	41100	41100	41100	41100	10
405	20231124	120400	690608000	41100	41100	41100	41100	16
406	20231124	120300	689950400	41100	41100	41100	41100	3
407	20231124	120200	689827100	41100	41100	41100	41100	0
408	20231124	120100	689827100	41100	41100	41100	41100	0
409	20231124	120000	689827100	41100	41100	41100	41100	2
410	20231124	115900	689744900	41100	41100	41100	41050	54
411	20231124	115800	687525650	41050	41050	41050	41050	0
412	20231124	115700	687525650	41050	41050	41050	41050	1
413	20231124	115600	687484600	41100	41100	41100	41100	0
414	20231124	115500	687484600	41100	41100	41100	41100	1
415	20231124	115400	687443500	41050	41100	41100	41050	180
416	20231124	115300	680045700	41100	41100	41100	41100	15
417	20231124	115200	679429200	41100	41100	41100	41100	0
418	20231124	115100	679429200	41100	41100	41100	41100	1
419	20231124	115000	679388100	41100	41100	41100	41100	0
420	20231124	114900	679388100	41100	41100	41100	41100	35
421	20231124	114800	677949600	41150	41150	41150	41150	0
422	20231124	114700	677949600	41150	41200	41200	41150	265
423	20231124	114600	667042750	41200	41200	41200	41200	5
424	20231124	114500	666836750	41150	41150	41150	41150	0
425	20231124	114400	666836750	41150	41150	41150	41150	0
426	20231124	114300	666836750	41150	41150	41150	41150	1
427	20231124	114200	666795600	41150	41150	41150	41150	0
428	20231124	114100	666795600	41150	41150	41150	41150	0
429	20231124	114000	666795600	41150	41150	41150	41150	6
430	20231124	113900	666548700	41200	41200	41200	41200	4
431	20231124	113800	666383900	41200	41200	41200	41200	0
432	20231124	113700	666383900	41200	41200	41200	41200	10
433	20231124	113600	665971900	41150	41150	41150	41150	3
434	20231124	113500	665848450	41150	41150	41150	41150	0
435	20231124	113400	665848450	41150	41150	41150	41150	0
436	20231124	113300	665848450	41150	41150	41150	41150	0
437	20231124	113200	665848450	41150	41150	41150	41150	0
438	20231124	113100	665848450	41150	41150	41150	41150	0
439	20231124	113000	665848450	41150	41150	41150	41150	1
440	20231124	112900	665807300	41150	41150	41150	41150	0
441	20231124	112800	665807300	41150	41150	41150	41150	0
442	20231124	112700	665807300	41150	41150	41150	41100	97
443	20231124	112600	661815800	41150	41150	41150	41150	148
444	20231124	112500	655725600	41200	41200	41200	41200	0
445	20231124	112400	655725600	41200	41200	41200	41200	2
446	20231124	112300	655643200	41100	41200	41200	41100	42
447	20231124	112200	653913000	41100	41100	41100	41100	113
448	20231124	112100	649268700	41050	41100	41100	41000	8
449	20231124	112000	648940500	41100	41000	41100	41000	6
450	20231124	111900	648694400	41000	41000	41000	41000	0
451	20231124	111800	648694400	41000	41000	41000	41000	0
452	20231124	111700	648694400	41000	41050	41050	41000	22
453	20231124	111600	647791400	41050	41050	41050	41050	35
454	20231124	111500	646354650	41050	41050	41050	41050	26
455	20231124	111400	645287350	41050	41100	41100	41000	654
456	20231124	111300	618416550	41100	41100	41100	41100	2
457	20231124	111200	618334350	41100	41150	41150	41100	375
458	20231124	111100	602906600	41150	41150	41150	41150	0
459	20231124	111000	602906600	41150	41200	41200	41150	444
460	20231124	110900	584619500	41200	41200	41200	41200	0
461	20231124	110800	584619500	41200	41200	41200	41200	0
462	20231124	110700	584619500	41200	41200	41200	41200	0
463	20231124	110600	584619500	41200	41300	41300	41200	492
464	20231124	110500	564312350	41350	41350	41350	41350	0
465	20231124	110400	564312350	41350	41350	41350	41350	0
466	20231124	110300	564312350	41350	41350	41350	41350	24
467	20231124	110200	563319950	41400	41400	41400	41400	0
468	20231124	110100	563319950	41400	41350	41400	41350	38
469	20231124	110000	561748600	41300	41350	41350	41300	203
470	20231124	105900	553356750	41350	41350	41350	41350	51
471	20231124	105800	551247900	41350	41400	41400	41350	54
472	20231124	105700	549014850	41350	41350	41350	41350	0
473	20231124	105600	549014850	41350	41350	41350	41350	101
474	20231124	105500	544838500	41350	41350	41350	41350	0
475	20231124	105400	544838500	41350	41350	41350	41350	110
476	20231124	105300	540290000	41350	41350	41350	41350	0
477	20231124	105200	540290000	41350	41350	41350	41350	1
478	20231124	105100	540248650	41400	41400	41400	41400	64
479	20231124	105000	537599050	41350	41450	41450	41350	26
480	20231124	104900	536522950	41450	41450	41450	41450	0
481	20231124	104800	536522950	41450	41450	41450	41450	0
482	20231124	104700	536522950	41450	41450	41450	41450	14
483	20231124	104600	535942650	41400	41350	41400	41350	9
484	20231124	104500	535570250	41400	41400	41400	41400	586
485	20231124	104400	511309850	41350	41350	41350	41350	10
486	20231124	104300	510896350	41400	41300	41400	41300	7
487	20231124	104200	510606850	41350	41300	41350	41300	473
488	20231124	104100	491060350	41300	41300	41300	41300	1
489	20231124	104000	491019050	41250	41250	41250	41250	113
490	20231124	103900	486357800	41300	41300	41300	41300	19
491	20231124	103800	485573100	41250	41250	41250	41250	29
492	20231124	103700	484376850	41250	41250	41250	41250	101
493	20231124	103600	480210600	41300	41300	41300	41300	0
494	20231124	103500	480210600	41300	41250	41300	41250	183
495	20231124	103400	472661050	41300	41350	41350	41300	1144
496	20231124	103300	425411300	41400	41350	41400	41350	148
497	20231124	103200	419291400	41350	41350	41350	41350	75
498	20231124	103100	416190150	41350	41350	41350	41350	2
499	20231124	103000	416107450	41350	41300	41350	41300	295
500	20231124	102900	403914300	41300	41300	41300	41300	0
501	20231124	102800	403914300	41300	41300	41300	41300	24
502	20231124	102700	402923100	41300	41300	41300	41300	23
503	20231124	102600	401973200	41300	41300	41300	41300	0
504	20231124	102500	401973200	41300	41300	41300	41300	1
505	20231124	102400	401931900	41300	41300	41300	41300	7
506	20231124	102300	401642800	41300	41300	41300	41300	15
507	20231124	102200	401023300	41300	41250	41300	41250	39
508	20231124	102100	399413950	41250	41250	41250	41250	6
509	20231124	102000	399166450	41250	41250	41250	41250	24
510	20231124	101900	398176450	41250	41250	41250	41250	1
511	20231124	101800	398135200	41250	41250	41250	41250	3
512	20231124	101700	398011450	41200	41200	41200	41200	19
513	20231124	101600	397228650	41250	41250	41250	41250	226
514	20231124	101500	387906150	41250	41250	41250	41200	80
515	20231124	101400	384606200	41200	41200	41200	41200	27
516	20231124	101300	383493800	41200	41250	41250	41200	128
517	20231124	101200	378216900	41300	41150	41300	41100	1224
518	20231124	101100	327792200	41100	41100	41100	41100	582
519	20231124	101000	303872000	41100	41100	41100	41100	280
520	20231124	100900	292364000	41050	41050	41050	41050	0
521	20231124	100800	292364000	41050	41050	41050	41050	104
522	20231124	100700	288094800	41100	41100	41100	41100	0
523	20231124	100600	288094800	41100	41100	41100	41100	4
524	20231124	100500	287930400	41000	41000	41000	41000	21
525	20231124	100400	287069400	41050	41000	41050	41000	81
526	20231124	100300	283744400	41050	41050	41050	41050	381
527	20231124	100200	268104350	41050	41000	41050	41000	21
528	20231124	100100	267242400	41000	41050	41050	41000	501
529	20231124	100000	246676400	41050	41050	41050	41050	15
530	20231124	095900	246060650	41000	41000	41000	41000	55
531	20231124	095800	243805650	41000	41000	41000	41000	5
532	20231124	095700	243600650	41000	41000	41000	41000	0
533	20231124	095600	243600650	41000	41050	41050	41000	5
534	20231124	095500	243395450	41050	41050	41050	41050	6
535	20231124	095400	243149150	41050	41050	41050	41050	0
536	20231124	095300	243149150	41050	41050	41050	41000	739
537	20231124	095200	212843200	41000	41000	41000	41000	2
538	20231124	095100	212761200	40950	40950	40950	40950	0
539	20231124	095000	212761200	40950	40950	40950	40950	2
540	20231124	094900	212679300	41050	41050	41050	41050	61
541	20231124	094800	210175250	41050	41050	41050	41050	197
542	20231124	094700	202088400	41050	41050	41050	41050	0
543	20231124	094600	202088400	41050	41000	41050	41000	25
544	20231124	094500	201063100	41000	40900	41000	40900	533
545	20231124	094400	179210250	40950	40950	40950	40950	12
546	20231124	094300	178718850	40950	40950	40950	40950	24
547	20231124	094200	177736050	40950	40950	40950	40950	4
548	20231124	094100	177572250	41000	40950	41000	40950	96
549	20231124	094000	173640800	40900	40900	40900	40900	3
550	20231124	093900	173518100	40950	40950	40950	40950	11
551	20231124	093800	173067650	40850	40950	41000	40850	1287
552	20231124	093700	120325900	40950	40950	40950	40950	0
553	20231124	093600	120325900	40950	40850	40950	40850	1338
554	20231124	093500	65600750	40850	40850	40850	40850	1
555	20231124	093400	65559900	40800	40750	40800	40750	254
556	20231124	093300	55198100	40750	40750	40750	40750	0
557	20231124	093200	55198100	40750	40750	40750	40750	2
558	20231124	093100	55116600	40800	40800	40800	40800	11
559	20231124	093000	54667800	40750	40750	40750	40750	0
560	20231124	092900	54667800	40750	40750	40750	40750	103
561	20231124	092800	50470550	40800	40800	40800	40800	0
562	20231124	092700	50470550	40800	40800	40800	40800	127
563	20231124	092600	45288950	40800	40800	40800	40800	88
564	20231124	092500	41698550	40800	40800	40850	40800	6
565	20231124	092400	41453700	40850	40850	40850	40850	0
566	20231124	092300	41453700	40850	40850	40850	40850	11
567	20231124	092200	41004350	40850	40850	40850	40850	5
568	20231124	092100	40800100	40800	40800	40800	40800	7
569	20231124	092000	40514500	40800	40800	40800	40800	135
570	20231124	091900	35006500	40800	40800	40800	40800	2
571	20231124	091800	34924900	40800	40750	40800	40700	26
572	20231124	091700	33864950	40750	40750	40750	40750	0
573	20231124	091600	33864950	40750	40750	40750	40750	75
574	20231124	091500	30808700	40750	40750	40750	40750	101
575	20231124	091400	26692950	40750	40850	40850	40750	24
576	20231124	091300	25714700	40800	40800	40800	40800	116
577	20231124	091200	20981900	40750	40700	40750	40700	6
578	20231124	091100	20737600	40700	40750	40800	40700	27
579	20231124	091000	19637400	40750	40700	40750	40700	200
580	20231124	090900	11494100	40700	40650	40700	40600	42
581	20231124	090800	9785100	40700	40600	40700	40600	92
582	20231124	090700	6048850	40600	40550	40600	40550	27
583	20231124	090600	4952750	40600	40600	40600	40600	6
584	20231124	090500	4709150	40600	40600	40600	40600	0
585	20231124	090400	4709150	40600	40600	40600	40600	101
586	20231124	090300	608550	40550	40550	40550	40550	0
587	20231124	090200	608550	40550	40550	40550	40550	0
588	20231124	090100	608550	40550	40550	40550	40550	0
589	20231124	090000	608550	40550	40600	40600	40550	15