KissMeData/314930/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	210400	822069650	50800	50800	50800	50800	245
3	20231124	210300	822069650	50800	50800	50800	50800	0
4	20231124	210200	822069650	50800	50800	50800	50800	0
5	20231124	210100	822069650	50800	50800	50800	50800	0
6	20231124	210000	822069650	50800	50800	50800	50800	0
7	20231124	205900	822069650	50800	50800	50800	50800	0
8	20231124	205800	822069650	50800	50800	50800	50800	0
9	20231124	205700	822069650	50800	50800	50800	50800	0
10	20231124	205600	822069650	50800	50800	50800	50800	0
11	20231124	205500	822069650	50800	50800	50800	50800	0
12	20231124	205400	822069650	50800	50800	50800	50800	0
13	20231124	205300	822069650	50800	50800	50800	50800	0
14	20231124	205200	822069650	50800	50800	50800	50800	0
15	20231124	205100	822069650	50800	50800	50800	50800	0
16	20231124	205000	822069650	50800	50800	50800	50800	0
17	20231124	204900	822069650	50800	50800	50800	50800	0
18	20231124	204800	822069650	50800	50800	50800	50800	0
19	20231124	204700	822069650	50800	50800	50800	50800	0
20	20231124	204600	822069650	50800	50800	50800	50800	0
21	20231124	204500	822069650	50800	50800	50800	50800	0
22	20231124	204400	822069650	50800	50800	50800	50800	0
23	20231124	204300	822069650	50800	50800	50800	50800	0
24	20231124	204200	822069650	50800	50800	50800	50800	0
25	20231124	204100	822069650	50800	50800	50800	50800	0
26	20231124	204000	822069650	50800	50800	50800	50800	0
27	20231124	203900	822069650	50800	50800	50800	50800	0
28	20231124	203800	822069650	50800	50800	50800	50800	0
29	20231124	203700	822069650	50800	50800	50800	50800	0
30	20231124	203600	822069650	50800	50800	50800	50800	0
31	20231124	203500	822069650	50800	50800	50800	50800	0
32	20231124	203400	822069650	50800	50800	50800	50800	245
33	20231124	203300	822069650	50800	50800	50800	50800	0
34	20231124	203200	822069650	50800	50800	50800	50800	0
35	20231124	203100	822069650	50800	50800	50800	50800	0
36	20231124	203000	822069650	50800	50800	50800	50800	0
37	20231124	202900	822069650	50800	50800	50800	50800	0
38	20231124	202800	822069650	50800	50800	50800	50800	0
39	20231124	202700	822069650	50800	50800	50800	50800	0
40	20231124	202600	822069650	50800	50800	50800	50800	0
41	20231124	202500	822069650	50800	50800	50800	50800	0
42	20231124	202400	822069650	50800	50800	50800	50800	0
43	20231124	202300	822069650	50800	50800	50800	50800	0
44	20231124	202200	822069650	50800	50800	50800	50800	0
45	20231124	202100	822069650	50800	50800	50800	50800	0
46	20231124	202000	822069650	50800	50800	50800	50800	0
47	20231124	201900	822069650	50800	50800	50800	50800	0
48	20231124	201800	822069650	50800	50800	50800	50800	0
49	20231124	201700	822069650	50800	50800	50800	50800	0
50	20231124	201600	822069650	50800	50800	50800	50800	0
51	20231124	201500	822069650	50800	50800	50800	50800	0
52	20231124	201400	822069650	50800	50800	50800	50800	0
53	20231124	201300	822069650	50800	50800	50800	50800	0
54	20231124	201200	822069650	50800	50800	50800	50800	0
55	20231124	201100	822069650	50800	50800	50800	50800	0
56	20231124	201000	822069650	50800	50800	50800	50800	0
57	20231124	200900	822069650	50800	50800	50800	50800	0
58	20231124	200800	822069650	50800	50800	50800	50800	0
59	20231124	200700	822069650	50800	50800	50800	50800	0
60	20231124	200600	822069650	50800	50800	50800	50800	0
61	20231124	200500	822069650	50800	50800	50800	50800	0
62	20231124	200400	822069650	50800	50800	50800	50800	245
63	20231124	200300	822069650	50800	50800	50800	50800	0
64	20231124	200200	822069650	50800	50800	50800	50800	0
65	20231124	200100	822069650	50800	50800	50800	50800	0
66	20231124	200000	822069650	50800	50800	50800	50800	0
67	20231124	195900	822069650	50800	50800	50800	50800	0
68	20231124	195800	822069650	50800	50800	50800	50800	0
69	20231124	195700	822069650	50800	50800	50800	50800	0
70	20231124	195600	822069650	50800	50800	50800	50800	0
71	20231124	195500	822069650	50800	50800	50800	50800	0
72	20231124	195400	822069650	50800	50800	50800	50800	0
73	20231124	195300	822069650	50800	50800	50800	50800	0
74	20231124	195200	822069650	50800	50800	50800	50800	0
75	20231124	195100	822069650	50800	50800	50800	50800	0
76	20231124	195000	822069650	50800	50800	50800	50800	0
77	20231124	194900	822069650	50800	50800	50800	50800	0
78	20231124	194800	822069650	50800	50800	50800	50800	0
79	20231124	194700	822069650	50800	50800	50800	50800	0
80	20231124	194600	822069650	50800	50800	50800	50800	0
81	20231124	194500	822069650	50800	50800	50800	50800	0
82	20231124	194400	822069650	50800	50800	50800	50800	0
83	20231124	194300	822069650	50800	50800	50800	50800	0
84	20231124	194200	822069650	50800	50800	50800	50800	0
85	20231124	194100	822069650	50800	50800	50800	50800	0
86	20231124	194000	822069650	50800	50800	50800	50800	0
87	20231124	193900	822069650	50800	50800	50800	50800	0
88	20231124	193800	822069650	50800	50800	50800	50800	0
89	20231124	193700	822069650	50800	50800	50800	50800	0
90	20231124	193600	822069650	50800	50800	50800	50800	0
91	20231124	193500	822069650	50800	50800	50800	50800	0
92	20231124	193400	822069650	50800	50800	50800	50800	245
93	20231124	193300	822069650	50800	50800	50800	50800	0
94	20231124	193200	822069650	50800	50800	50800	50800	0
95	20231124	193100	822069650	50800	50800	50800	50800	0
96	20231124	193000	822069650	50800	50800	50800	50800	0
97	20231124	192900	822069650	50800	50800	50800	50800	0
98	20231124	192800	822069650	50800	50800	50800	50800	0
99	20231124	192700	822069650	50800	50800	50800	50800	0
100	20231124	192600	822069650	50800	50800	50800	50800	0
101	20231124	192500	822069650	50800	50800	50800	50800	0
102	20231124	192400	822069650	50800	50800	50800	50800	0
103	20231124	192300	822069650	50800	50800	50800	50800	0
104	20231124	192200	822069650	50800	50800	50800	50800	0
105	20231124	192100	822069650	50800	50800	50800	50800	0
106	20231124	192000	822069650	50800	50800	50800	50800	0
107	20231124	191900	822069650	50800	50800	50800	50800	0
108	20231124	191800	822069650	50800	50800	50800	50800	0
109	20231124	191700	822069650	50800	50800	50800	50800	0
110	20231124	191600	822069650	50800	50800	50800	50800	0
111	20231124	191500	822069650	50800	50800	50800	50800	0
112	20231124	191400	822069650	50800	50800	50800	50800	0
113	20231124	191300	822069650	50800	50800	50800	50800	0
114	20231124	191200	822069650	50800	50800	50800	50800	0
115	20231124	191100	822069650	50800	50800	50800	50800	0
116	20231124	191000	822069650	50800	50800	50800	50800	0
117	20231124	190900	822069650	50800	50800	50800	50800	0
118	20231124	190800	822069650	50800	50800	50800	50800	0
119	20231124	190700	822069650	50800	50800	50800	50800	0
120	20231124	190600	822069650	50800	50800	50800	50800	0
121	20231124	190500	822069650	50800	50800	50800	50800	0
122	20231124	190400	822069650	50800	50800	50800	50800	245
123	20231124	190300	822069650	50800	50800	50800	50800	0
124	20231124	190200	822069650	50800	50800	50800	50800	0
125	20231124	190100	822069650	50800	50800	50800	50800	0
126	20231124	190000	822069650	50800	50800	50800	50800	0
127	20231124	185900	822069650	50800	50800	50800	50800	0
128	20231124	185800	822069650	50800	50800	50800	50800	0
129	20231124	185700	822069650	50800	50800	50800	50800	0
130	20231124	185600	822069650	50800	50800	50800	50800	0
131	20231124	185500	822069650	50800	50800	50800	50800	0
132	20231124	185400	822069650	50800	50800	50800	50800	0
133	20231124	185300	822069650	50800	50800	50800	50800	0
134	20231124	185200	822069650	50800	50800	50800	50800	0
135	20231124	185100	822069650	50800	50800	50800	50800	0
136	20231124	185000	822069650	50800	50800	50800	50800	0
137	20231124	184900	822069650	50800	50800	50800	50800	0
138	20231124	184800	822069650	50800	50800	50800	50800	0
139	20231124	184700	822069650	50800	50800	50800	50800	0
140	20231124	184600	822069650	50800	50800	50800	50800	0
141	20231124	184500	822069650	50800	50800	50800	50800	0
142	20231124	184400	822069650	50800	50800	50800	50800	0
143	20231124	184300	822069650	50800	50800	50800	50800	0
144	20231124	184200	822069650	50800	50800	50800	50800	0
145	20231124	184100	822069650	50800	50800	50800	50800	0
146	20231124	184000	822069650	50800	50800	50800	50800	0
147	20231124	183900	822069650	50800	50800	50800	50800	0
148	20231124	183800	822069650	50800	50800	50800	50800	0
149	20231124	183700	822069650	50800	50800	50800	50800	0
150	20231124	183600	822069650	50800	50800	50800	50800	0
151	20231124	183500	822069650	50800	50800	50800	50800	0
152	20231124	183400	822069650	50800	50800	50800	50800	245
153	20231124	183300	822069650	50800	50800	50800	50800	0
154	20231124	183200	822069650	50800	50800	50800	50800	0
155	20231124	183100	822069650	50800	50800	50800	50800	0
156	20231124	183000	822069650	50800	50800	50800	50800	0
157	20231124	182900	822069650	50800	50800	50800	50800	0
158	20231124	182800	822069650	50800	50800	50800	50800	0
159	20231124	182700	822069650	50800	50800	50800	50800	0
160	20231124	182600	822069650	50800	50800	50800	50800	0
161	20231124	182500	822069650	50800	50800	50800	50800	0
162	20231124	182400	822069650	50800	50800	50800	50800	0
163	20231124	182300	822069650	50800	50800	50800	50800	0
164	20231124	182200	822069650	50800	50800	50800	50800	0
165	20231124	182100	822069650	50800	50800	50800	50800	0
166	20231124	182000	822069650	50800	50800	50800	50800	0
167	20231124	181900	822069650	50800	50800	50800	50800	0
168	20231124	181800	822069650	50800	50800	50800	50800	0
169	20231124	181700	822069650	50800	50800	50800	50800	0
170	20231124	181600	822069650	50800	50800	50800	50800	0
171	20231124	181500	822069650	50800	50800	50800	50800	0
172	20231124	181400	822069650	50800	50800	50800	50800	0
173	20231124	181300	822069650	50800	50800	50800	50800	0
174	20231124	181200	822069650	50800	50800	50800	50800	0
175	20231124	181100	822069650	50800	50800	50800	50800	0
176	20231124	181000	822069650	50800	50800	50800	50800	0
177	20231124	180900	822069650	50800	50800	50800	50800	0
178	20231124	180800	822069650	50800	50800	50800	50800	0
179	20231124	180700	822069650	50800	50800	50800	50800	0
180	20231124	180600	822069650	50800	50800	50800	50800	0
181	20231124	180500	822069650	50800	50800	50800	50800	0
182	20231124	180400	822069650	50800	50800	50800	50800	245
183	20231124	180300	822069650	50800	50800	50800	50800	0
184	20231124	180200	822069650	50800	50800	50800	50800	0
185	20231124	180100	822069650	50800	50800	50800	50800	0
186	20231124	180000	822069650	50800	50800	50800	50800	0
187	20231124	175900	822069650	50800	50800	50800	50800	0
188	20231124	175800	822069650	50800	50800	50800	50800	0
189	20231124	175700	822069650	50800	50800	50800	50800	0
190	20231124	175600	822069650	50800	50800	50800	50800	0
191	20231124	175500	822069650	50800	50800	50800	50800	0
192	20231124	175400	822069650	50800	50800	50800	50800	0
193	20231124	175300	822069650	50800	50800	50800	50800	0
194	20231124	175200	822069650	50800	50800	50800	50800	0
195	20231124	175100	822069650	50800	50800	50800	50800	0
196	20231124	175000	822069650	50800	50800	50800	50800	0
197	20231124	174900	822069650	50800	50800	50800	50800	0
198	20231124	174800	822069650	50800	50800	50800	50800	0
199	20231124	174700	822069650	50800	50800	50800	50800	0
200	20231124	174600	822069650	50800	50800	50800	50800	0
201	20231124	174500	822069650	50800	50800	50800	50800	0
202	20231124	174400	822069650	50800	50800	50800	50800	0
203	20231124	174300	822069650	50800	50800	50800	50800	0
204	20231124	174200	822069650	50800	50800	50800	50800	0
205	20231124	174100	822069650	50800	50800	50800	50800	0
206	20231124	174000	822069650	50800	50800	50800	50800	0
207	20231124	173900	822069650	50800	50800	50800	50800	0
208	20231124	173800	822069650	50800	50800	50800	50800	0
209	20231124	173700	822069650	50800	50800	50800	50800	0
210	20231124	173600	822069650	50800	50800	50800	50800	0
211	20231124	173500	822069650	50800	50800	50800	50800	0
212	20231124	173400	822069650	50800	50800	50800	50800	245
213	20231124	173300	822069650	50800	50800	50800	50800	0
214	20231124	173200	822069650	50800	50800	50800	50800	0
215	20231124	173100	822069650	50800	50800	50800	50800	0
216	20231124	173000	822069650	50800	50800	50800	50800	0
217	20231124	172900	822069650	50800	50800	50800	50800	0
218	20231124	172800	822069650	50800	50800	50800	50800	0
219	20231124	172700	822069650	50800	50800	50800	50800	0
220	20231124	172600	822069650	50800	50800	50800	50800	0
221	20231124	172500	822069650	50800	50800	50800	50800	0
222	20231124	172400	822069650	50800	50800	50800	50800	0
223	20231124	172300	822069650	50800	50800	50800	50800	0
224	20231124	172200	822069650	50800	50800	50800	50800	0
225	20231124	172100	822069650	50800	50800	50800	50800	0
226	20231124	172000	822069650	50800	50800	50800	50800	0
227	20231124	171900	822069650	50800	50800	50800	50800	0
228	20231124	171800	822069650	50800	50800	50800	50800	0
229	20231124	171700	822069650	50800	50800	50800	50800	0
230	20231124	171600	822069650	50800	50800	50800	50800	0
231	20231124	171500	822069650	50800	50800	50800	50800	0
232	20231124	171400	822069650	50800	50800	50800	50800	0
233	20231124	171300	822069650	50800	50800	50800	50800	0
234	20231124	171200	822069650	50800	50800	50800	50800	0
235	20231124	171100	822069650	50800	50800	50800	50800	0
236	20231124	171000	822069650	50800	50800	50800	50800	0
237	20231124	170900	822069650	50800	50800	50800	50800	0
238	20231124	170800	822069650	50800	50800	50800	50800	0
239	20231124	170700	822069650	50800	50800	50800	50800	0
240	20231124	170600	822069650	50800	50800	50800	50800	0
241	20231124	170500	822069650	50800	50800	50800	50800	0
242	20231124	170400	822069650	50800	50800	50800	50800	245
243	20231124	170300	822069650	50800	50800	50800	50800	0
244	20231124	170200	822069650	50800	50800	50800	50800	0
245	20231124	170100	822069650	50800	50800	50800	50800	0
246	20231124	170000	822069650	50800	50800	50800	50800	0
247	20231124	165900	822069650	50800	50800	50800	50800	0
248	20231124	165800	822069650	50800	50800	50800	50800	0
249	20231124	165700	822069650	50800	50800	50800	50800	0
250	20231124	165600	822069650	50800	50800	50800	50800	0
251	20231124	165500	822069650	50800	50800	50800	50800	0
252	20231124	165400	822069650	50800	50800	50800	50800	0
253	20231124	165300	822069650	50800	50800	50800	50800	0
254	20231124	165200	822069650	50800	50800	50800	50800	0
255	20231124	165100	822069650	50800	50800	50800	50800	0
256	20231124	165000	822069650	50800	50800	50800	50800	0
257	20231124	164900	822069650	50800	50800	50800	50800	0
258	20231124	164800	822069650	50800	50800	50800	50800	0
259	20231124	164700	822069650	50800	50800	50800	50800	0
260	20231124	164600	822069650	50800	50800	50800	50800	0
261	20231124	164500	822069650	50800	50800	50800	50800	0
262	20231124	164400	822069650	50800	50800	50800	50800	0
263	20231124	164300	822069650	50800	50800	50800	50800	0
264	20231124	164200	822069650	50800	50800	50800	50800	0
265	20231124	164100	822069650	50800	50800	50800	50800	0
266	20231124	164000	822069650	50800	50800	50800	50800	0
267	20231124	163900	822069650	50800	50800	50800	50800	0
268	20231124	163800	822069650	50800	50800	50800	50800	0
269	20231124	163700	822069650	50800	50800	50800	50800	0
270	20231124	163600	822069650	50800	50800	50800	50800	0
271	20231124	163500	822069650	50800	50800	50800	50800	0
272	20231124	163400	822069650	50800	50800	50800	50800	245
273	20231124	163300	822069650	50800	50800	50800	50800	0
274	20231124	163200	822069650	50800	50800	50800	50800	0
275	20231124	163100	822069650	50800	50800	50800	50800	0
276	20231124	163000	822069650	50800	50800	50800	50800	0
277	20231124	162900	822069650	50800	50800	50800	50800	0
278	20231124	162800	822069650	50800	50800	50800	50800	0
279	20231124	162700	822069650	50800	50800	50800	50800	0
280	20231124	162600	822069650	50800	50800	50800	50800	0
281	20231124	162500	822069650	50800	50800	50800	50800	0
282	20231124	162400	822069650	50800	50800	50800	50800	0
283	20231124	162300	822069650	50800	50800	50800	50800	0
284	20231124	162200	822069650	50800	50800	50800	50800	0
285	20231124	162100	822069650	50800	50800	50800	50800	0
286	20231124	162000	822069650	50800	50800	50800	50800	0
287	20231124	161900	822069650	50800	50800	50800	50800	0
288	20231124	161800	822069650	50800	50800	50800	50800	0
289	20231124	161700	822069650	50800	50800	50800	50800	0
290	20231124	161600	822069650	50800	50800	50800	50800	0
291	20231124	161500	822069650	50800	50800	50800	50800	0
292	20231124	161400	822069650	50800	50800	50800	50800	0
293	20231124	161300	822069650	50800	50800	50800	50800	0
294	20231124	161200	822069650	50800	50800	50800	50800	0
295	20231124	161100	822069650	50800	50800	50800	50800	0
296	20231124	161000	822069650	50800	50800	50800	50800	0
297	20231124	160900	822069650	50800	50800	50800	50800	0
298	20231124	160800	822069650	50800	50800	50800	50800	0
299	20231124	160700	822069650	50800	50800	50800	50800	0
300	20231124	160600	822069650	50800	50800	50800	50800	0
301	20231124	160500	822069650	50800	50800	50800	50800	0
302	20231124	160400	822069650	50800	50800	50800	50800	245
303	20231124	160300	822069650	50800	50800	50800	50800	0
304	20231124	160200	822069650	50800	50800	50800	50800	0
305	20231124	160100	822069650	50800	50800	50800	50800	0
306	20231124	160000	822069650	50800	50800	50800	50800	0
307	20231124	155900	822069650	50800	50800	50800	50800	0
308	20231124	155800	822069650	50800	50800	50800	50800	0
309	20231124	155700	822069650	50800	50800	50800	50800	0
310	20231124	155600	822069650	50800	50800	50800	50800	0
311	20231124	155500	822069650	50800	50800	50800	50800	0
312	20231124	155400	822069650	50800	50800	50800	50800	0
313	20231124	155300	822069650	50800	50800	50800	50800	0
314	20231124	155200	822069650	50800	50800	50800	50800	0
315	20231124	155100	822069650	50800	50800	50800	50800	0
316	20231124	155000	822069650	50800	50800	50800	50800	0
317	20231124	154900	822069650	50800	50800	50800	50800	0
318	20231124	154800	822069650	50800	50800	50800	50800	0
319	20231124	154700	822069650	50800	50800	50800	50800	0
320	20231124	154600	822069650	50800	50800	50800	50800	0
321	20231124	154500	822069650	50800	50800	50800	50800	0
322	20231124	154400	822069650	50800	50800	50800	50800	0
323	20231124	154300	822069650	50800	50800	50800	50800	0
324	20231124	154200	822069650	50800	50800	50800	50800	0
325	20231124	154100	822069650	50800	50800	50800	50800	0
326	20231124	154000	822069650	50800	50800	50800	50800	0
327	20231124	153900	822069650	50800	50800	50800	50800	0
328	20231124	153800	822069650	50800	50800	50800	50800	0
329	20231124	153700	822069650	50800	50800	50800	50800	0
330	20231124	153600	822069650	50800	50800	50800	50800	0
331	20231124	153500	822069650	50800	50800	50800	50800	0
332	20231124	153400	822069650	50800	50800	50800	50800	245
333	20231124	153300	822069650	50800	50800	50800	50800	0
334	20231124	153200	822069650	50800	50800	50800	50800	0
335	20231124	153100	822069650	50800	50800	50800	50800	0
336	20231124	153000	822069650	50800	50800	50800	50800	245
337	20231124	152900	809623650	50900	50900	50900	50900	0
338	20231124	152800	809623650	50900	50900	50900	50900	0
339	20231124	152700	809623650	50900	50900	50900	50900	0
340	20231124	152600	809623650	50900	50900	50900	50900	0
341	20231124	152500	809623650	50900	50900	50900	50900	0
342	20231124	152400	809623650	50900	50900	50900	50900	0
343	20231124	152300	809623650	50900	50900	50900	50900	0
344	20231124	152200	809623650	50900	50900	50900	50900	0
345	20231124	152100	809623650	50900	50900	50900	50900	0
346	20231124	152000	809623650	50900	50900	50900	50900	0
347	20231124	151900	809623650	50900	50900	50900	50900	0
348	20231124	151800	809623650	50900	50900	50900	50900	2
349	20231124	151700	809521850	50800	50800	50800	50800	1
350	20231124	151600	809471050	50900	50900	50900	50900	1
351	20231124	151500	809420150	50900	50900	50900	50900	0
352	20231124	151400	809420150	50900	50900	50900	50900	0
353	20231124	151300	809420150	50900	50900	50900	50900	1
354	20231124	151200	809369250	50800	50800	50800	50800	2
355	20231124	151100	809267650	50900	51000	51000	50900	54
356	20231124	151000	806518550	51000	50900	51000	50900	10
357	20231124	150900	806009450	51000	51000	51000	51000	10
358	20231124	150800	805499450	51000	51000	51000	50900	5
359	20231124	150700	805244650	51000	51000	51000	51000	17
360	20231124	150600	804377650	51000	51000	51000	51000	0
361	20231124	150500	804377650	51000	51000	51000	51000	100
362	20231124	150400	799277650	51100	51100	51100	51100	2
363	20231124	150300	799175450	51000	51000	51000	51000	0
364	20231124	150200	799175450	51000	51000	51000	51000	0
365	20231124	150100	799175450	51000	51000	51000	51000	0
366	20231124	150000	799175450	51000	51000	51000	51000	8
367	20231124	145900	798767450	51000	51000	51000	51000	0
368	20231124	145800	798767450	51000	51000	51000	51000	19
369	20231124	145700	797798450	51000	51000	51000	51000	21
370	20231124	145600	796727450	51000	51000	51000	51000	1
371	20231124	145500	796676450	51000	50900	51000	50900	30
372	20231124	145400	795148950	51000	51000	51000	51000	1
373	20231124	145300	795097950	51000	51000	51000	51000	13
374	20231124	145200	794434950	51000	51000	51000	51000	20
375	20231124	145100	793414950	51000	51000	51000	51000	1
376	20231124	145000	793363950	51000	51000	51000	51000	41
377	20231124	144900	791272950	50900	50900	50900	50900	0
378	20231124	144800	791272950	50900	50900	50900	50900	0
379	20231124	144700	791272950	50900	50900	50900	50900	27
380	20231124	144600	789898650	50900	50900	50900	50900	2
381	20231124	144500	789796850	50900	51000	51000	50900	42
382	20231124	144400	787657850	51100	51000	51100	51000	200
383	20231124	144300	777438650	51000	50800	51000	50800	17
384	20231124	144200	776574850	50900	50800	50900	50800	36
385	20231124	144100	774745950	50700	50700	50700	50600	79
386	20231124	144000	770746150	50800	51000	51000	50700	377
387	20231124	143900	751620850	51100	51100	51100	51100	0
388	20231124	143800	751620850	51100	51200	51200	50700	660
389	20231124	143700	718141450	51300	51200	51300	51200	13
390	20231124	143600	717475650	51300	51300	51300	51300	0
391	20231124	143500	717475650	51300	51300	51300	51300	0
392	20231124	143400	717475650	51300	51200	51300	51200	64
393	20231124	143300	714198650	51200	51200	51200	51200	1
394	20231124	143200	714147450	51200	51200	51200	51200	9
395	20231124	143100	713686650	51200	51100	51200	51100	36
396	20231124	143000	711846950	51100	51000	51100	51000	239
397	20231124	142900	699649950	51000	51000	51000	51000	1
398	20231124	142800	699598950	51000	50900	51000	50900	76
399	20231124	142700	695728550	51000	50900	51000	50900	17
400	20231124	142600	694862550	50900	50900	50900	50900	33
401	20231124	142500	693182850	50800	50800	50900	50800	161
402	20231124	142400	684992250	50800	50900	50900	50800	11
403	20231124	142300	684433350	50700	50700	50700	50700	0
404	20231124	142200	684433350	50700	50900	50900	50700	111
405	20231124	142100	678795150	50900	50900	50900	50900	3
406	20231124	142000	678642450	50900	50900	50900	50800	10
407	20231124	141900	678133650	50900	50800	50900	50800	12
408	20231124	141800	677523950	50800	50800	50800	50800	103
409	20231124	141700	672291550	50900	50900	50900	50900	24
410	20231124	141600	671069950	50900	50800	50900	50800	155
411	20231124	141500	663182850	50800	50800	50800	50800	19
412	20231124	141400	662217650	50800	50800	50800	50800	8
413	20231124	141300	661811250	50800	50800	50800	50800	18
414	20231124	141200	660896850	50800	50800	50800	50700	21
415	20231124	141100	659830250	50700	50700	50700	50700	25
416	20231124	141000	658562750	50700	50700	50700	50700	14
417	20231124	140900	657852950	50700	50700	50700	50700	55
418	20231124	140800	655064450	50700	50700	50700	50700	20
419	20231124	140700	654050450	50700	50700	50700	50700	1
420	20231124	140600	653999750	50600	50600	50600	50600	18
421	20231124	140500	653088950	50600	50500	50600	50500	122
422	20231124	140400	646920750	50500	50400	50500	50400	14
423	20231124	140300	646215050	50500	50400	50500	50400	2
424	20231124	140200	646114150	50400	50300	50400	50300	101
425	20231124	140100	641033750	50300	50300	50300	50300	32
426	20231124	140000	639424150	50300	50300	50300	50300	2
427	20231124	135900	639323550	50200	50200	50200	50200	0
428	20231124	135800	639323550	50200	50200	50200	50200	83
429	20231124	135700	635156950	50200	50200	50200	50200	13
430	20231124	135600	634504350	50200	50200	50200	50200	13
431	20231124	135500	633851750	50200	50200	50200	50200	0
432	20231124	135400	633851750	50200	50200	50200	50200	14
433	20231124	135300	633148950	50200	50200	50200	50200	33
434	20231124	135200	631492350	50200	50200	50200	50200	1
435	20231124	135100	631442150	50100	50100	50100	50100	0
436	20231124	135000	631442150	50100	50100	50100	50100	0
437	20231124	134900	631442150	50100	50100	50100	50100	1
438	20231124	134800	631392050	50200	50200	50200	50200	0
439	20231124	134700	631392050	50200	50200	50200	50200	10
440	20231124	134600	630890050	50200	50200	50300	50200	28
441	20231124	134500	629484350	50300	50300	50300	50300	1
442	20231124	134400	629434050	50400	50400	50400	50400	0
443	20231124	134300	629434050	50400	50400	50400	50400	0
444	20231124	134200	629434050	50400	50200	50400	50200	41
445	20231124	134100	627370250	49700	50000	50000	49700	233
446	20231124	134000	615763450	50300	50400	50400	50300	19
447	20231124	133900	614807650	50000	50000	50000	50000	0
448	20231124	133800	614807650	50000	50100	50100	50000	20
449	20231124	133700	613807450	50200	50200	50200	50200	17
450	20231124	133600	612954050	50400	50400	50400	50400	3
451	20231124	133500	612802850	50400	50400	50400	50400	0
452	20231124	133400	612802850	50400	50400	50400	50400	0
453	20231124	133300	612802850	50400	50400	50400	50400	0
454	20231124	133200	612802850	50400	50400	50400	50400	0
455	20231124	133100	612802850	50400	50400	50400	50400	0
456	20231124	133000	612802850	50400	50400	50400	50400	0
457	20231124	132900	612802850	50400	50400	50400	50400	0
458	20231124	132800	612802850	50400	50400	50400	50400	0
459	20231124	132700	612802850	50400	50400	50400	50400	0
460	20231124	132600	612802850	50400	50400	50400	50400	0
461	20231124	132500	612802850	50400	50400	50400	50400	0
462	20231124	132400	612802850	50400	50400	50400	50400	0
463	20231124	132300	612802850	50400	50400	50400	50400	0
464	20231124	132200	612802850	50400	50400	50400	50400	0
465	20231124	132100	612802850	50400	50400	50400	50400	0
466	20231124	132000	612802850	50400	50400	50400	50400	0
467	20231124	131900	612802850	50400	50400	50400	50400	0
468	20231124	131800	612802850	50400	50400	50400	50400	0
469	20231124	131700	612802850	50400	50400	50400	50400	1
470	20231124	131600	612752450	50000	50000	50000	50000	0
471	20231124	131500	612752450	50000	50000	50000	50000	641
472	20231124	131400	580702450	50000	50000	50000	50000	0
473	20231124	131300	580702450	50000	50000	50000	50000	0
474	20231124	131200	580702450	50000	50000	50000	50000	359
475	20231124	131100	562752450	50200	50200	50200	50200	0
476	20231124	131000	562752450	50200	50200	50200	50200	0
477	20231124	130900	562752450	50200	50200	50200	50200	5
478	20231124	130800	562501450	50200	50200	50200	50200	0
479	20231124	130700	562501450	50200	50200	50200	50200	1
480	20231124	130600	562451250	50000	50000	50000	50000	0
481	20231124	130500	562451250	50000	50000	50000	50000	0
482	20231124	130400	562451250	50000	50000	50000	50000	0
483	20231124	130300	562451250	50000	50000	50000	50000	0
484	20231124	130200	562451250	50000	50000	50000	50000	289
485	20231124	130100	548001250	49950	50000	50000	49950	15
486	20231124	130000	547251300	50200	50200	50200	50200	0
487	20231124	125900	547251300	50200	50200	50200	50200	0
488	20231124	125800	547251300	50200	50200	50200	50200	0
489	20231124	125700	547251300	50200	50200	50200	50200	0
490	20231124	125600	547251300	50200	50200	50200	50200	0
491	20231124	125500	547251300	50200	50200	50200	50200	0
492	20231124	125400	547251300	50200	50200	50200	50200	4
493	20231124	125300	547050500	50000	50000	50000	50000	0
494	20231124	125200	547050500	50000	50000	50000	50000	0
495	20231124	125100	547050500	50000	50000	50000	50000	0
496	20231124	125000	547050500	50000	50000	50000	50000	0
497	20231124	124900	547050500	50000	50000	50000	50000	2
498	20231124	124800	546950500	50000	50000	50000	50000	0
499	20231124	124700	546950500	50000	50000	50000	50000	0
500	20231124	124600	546950500	50000	50000	50000	50000	0
501	20231124	124500	546950500	50000	50000	50000	50000	0
502	20231124	124400	546950500	50000	50000	50000	50000	0
503	20231124	124300	546950500	50000	50000	50000	50000	0
504	20231124	124200	546950500	50000	50000	50000	50000	0
505	20231124	124100	546950500	50000	50000	50000	50000	0
506	20231124	124000	546950500	50000	50000	50000	50000	0
507	20231124	123900	546950500	50000	50000	50000	50000	0
508	20231124	123800	546950500	50000	50000	50000	50000	0
509	20231124	123700	546950500	50000	50000	50000	50000	0
510	20231124	123600	546950500	50000	50000	50000	50000	0
511	20231124	123500	546950500	50000	50000	50000	50000	0
512	20231124	123400	546950500	50000	50000	50000	50000	0
513	20231124	123300	546950500	50000	50100	50100	50000	100
514	20231124	123200	541949800	50200	50200	50200	50200	1
515	20231124	123100	541899600	50200	50200	50200	50200	0
516	20231124	123000	541899600	50200	50200	50200	50200	0
517	20231124	122900	541899600	50200	50200	50200	50200	0
518	20231124	122800	541899600	50200	50200	50200	50200	0
519	20231124	122700	541899600	50200	50200	50200	50200	0
520	20231124	122600	541899600	50200	50200	50200	50200	0
521	20231124	122500	541899600	50200	50200	50200	50200	0
522	20231124	122400	541899600	50200	50200	50200	50200	0
523	20231124	122300	541899600	50200	50200	50200	50200	6
524	20231124	122200	541598400	50200	50200	50200	50200	74
525	20231124	122100	537883600	50300	50300	50300	50300	20
526	20231124	122000	536877600	50300	50300	50300	50300	0
527	20231124	121900	536877600	50300	50300	50300	50300	0
528	20231124	121800	536877600	50300	50300	50300	50300	0
529	20231124	121700	536877600	50300	50300	50300	50300	1
530	20231124	121600	536827300	50300	50300	50300	50300	0
531	20231124	121500	536827300	50300	50300	50300	50300	0
532	20231124	121400	536827300	50300	50300	50300	50300	0
533	20231124	121300	536827300	50300	50300	50300	50300	0
534	20231124	121200	536827300	50300	50300	50300	50300	0
535	20231124	121100	536827300	50300	50300	50300	50300	0
536	20231124	121000	536827300	50300	50300	50300	50300	2
537	20231124	120900	536726700	50300	50300	50300	50300	3
538	20231124	120800	536575800	50200	50200	50200	50200	0
539	20231124	120700	536575800	50200	50200	50200	50200	0
540	20231124	120600	536575800	50200	50200	50200	50200	0
541	20231124	120500	536575800	50200	50200	50200	50200	0
542	20231124	120400	536575800	50200	50200	50200	50200	11
543	20231124	120300	536023600	50600	50600	50600	50600	3
544	20231124	120200	535871800	50600	50600	50600	50600	1
545	20231124	120100	535821200	50500	50500	50500	50500	50
546	20231124	120000	533296200	50500	50500	50500	50500	0
547	20231124	115900	533296200	50500	50500	50500	50500	0
548	20231124	115800	533296200	50500	50500	50500	50500	0
549	20231124	115700	533296200	50500	50500	50500	50500	0
550	20231124	115600	533296200	50500	50500	50500	50500	0
551	20231124	115500	533296200	50500	50500	50500	50500	0
552	20231124	115400	533296200	50500	50500	50500	50500	0
553	20231124	115300	533296200	50500	50500	50500	50500	0
554	20231124	115200	533296200	50500	50500	50500	50500	0
555	20231124	115100	533296200	50500	50600	50600	50500	5
556	20231124	115000	533043600	50600	50500	50600	50500	4
557	20231124	114900	532841400	50400	50400	50400	50400	2
558	20231124	114800	532740600	50300	50300	50300	50300	28
559	20231124	114700	531332200	50300	50200	50300	50200	48
560	20231124	114600	528922400	50200	50200	50200	50200	33
561	20231124	114500	527265800	50100	50100	50100	50100	6
562	20231124	114400	526965200	50100	50100	50100	50100	1
563	20231124	114300	526915100	50000	50000	50000	50000	4
564	20231124	114200	526715100	50000	50000	50000	50000	0
565	20231124	114100	526715100	50000	50000	50000	50000	0
566	20231124	114000	526715100	50000	50000	50000	50000	0
567	20231124	113900	526715100	50000	50000	50000	50000	0
568	20231124	113800	526715100	50000	50000	50000	50000	0
569	20231124	113700	526715100	50000	50000	50000	50000	0
570	20231124	113600	526715100	50000	50000	50000	50000	7
571	20231124	113500	526365100	49750	49750	49750	49750	0
572	20231124	113400	526365100	49750	49750	49750	49750	0
573	20231124	113300	526365100	49750	49750	49750	49750	0
574	20231124	113200	526365100	49750	49750	49750	49750	0
575	20231124	113100	526365100	49750	49750	49750	49750	0
576	20231124	113000	526365100	49750	49800	49800	49750	10
577	20231124	112900	525867500	49750	49750	49750	49750	0
578	20231124	112800	525867500	49750	49750	49750	49750	0
579	20231124	112700	525867500	49750	49750	49750	49750	0
580	20231124	112600	525867500	49750	49750	49750	49750	0
581	20231124	112500	525867500	49750	49750	49750	49750	0
582	20231124	112400	525867500	49750	49750	49750	49750	0
583	20231124	112300	525867500	49750	49750	49750	49750	0
584	20231124	112200	525867500	49750	49750	49750	49750	12
585	20231124	112100	525270500	50000	50100	50100	50000	80
586	20231124	112000	521270400	50200	50200	50200	50200	16
587	20231124	111900	520467200	50100	50000	50100	50000	135
588	20231124	111800	513709300	50000	50000	50000	50000	34
589	20231124	111700	512009300	49950	49950	49950	49950	0
590	20231124	111600	512009300	49950	49950	49950	49950	0
591	20231124	111500	512009300	49950	49900	49950	49900	9
592	20231124	111400	511560150	49900	49500	49900	49500	1076
593	20231124	111300	458210950	49550	49600	49600	49550	50
594	20231124	111200	455732900	49600	49600	49600	49600	10
595	20231124	111100	455236900	49600	49600	49600	49600	18
596	20231124	111000	454344100	49600	49600	49600	49600	10
597	20231124	110900	453848100	49550	49650	49650	49550	56
598	20231124	110800	451072700	49550	49700	49700	49550	147
599	20231124	110700	443775450	49700	49700	49700	49700	0
600	20231124	110600	443775450	49700	49700	49700	49700	4
601	20231124	110500	443576650	49650	49650	49650	49650	0
602	20231124	110400	443576650	49650	49650	49650	49650	0
603	20231124	110300	443576650	49650	49650	49650	49650	0
604	20231124	110200	443576650	49650	49700	49700	49650	250
605	20231124	110100	431158600	49700	49700	49700	49700	1
606	20231124	110000	431108900	49750	49750	49750	49750	0
607	20231124	105900	431108900	49750	49750	49750	49750	66
608	20231124	105800	427825400	49800	49850	49850	49800	154
609	20231124	105700	420154300	49900	49900	49900	49900	172
610	20231124	105600	411571500	49950	49950	49950	49950	265
611	20231124	105500	398334750	50100	50100	50100	50100	1
612	20231124	105400	398284650	49900	50000	50000	49900	120
613	20231124	105300	392290800	49950	49950	49950	49950	0
614	20231124	105200	392290800	49950	49950	49950	49950	0
615	20231124	105100	392290800	49950	49950	49950	49950	0
616	20231124	105000	392290800	49950	49950	49950	49950	0
617	20231124	104900	392290800	49950	50000	50000	49950	1000
618	20231124	104800	342314000	50000	50000	50000	50000	115
619	20231124	104700	336564000	50000	50200	50200	50000	1182
620	20231124	104600	277374000	50200	50200	50200	50200	0
621	20231124	104500	277374000	50200	50200	50200	50200	0
622	20231124	104400	277374000	50200	50200	50200	50200	0
623	20231124	104300	277374000	50200	50400	50400	50200	500
624	20231124	104200	252236200	50400	50400	50400	50400	0
625	20231124	104100	252236200	50400	50400	50400	50400	6
626	20231124	104000	251933800	50300	50300	50300	50300	0
627	20231124	103900	251933800	50300	50300	50300	50300	0
628	20231124	103800	251933800	50300	50300	50300	50300	0
629	20231124	103700	251933800	50300	50400	50400	50300	34
630	20231124	103600	250222200	50300	50300	50300	50300	0
631	20231124	103500	250222200	50300	50300	50300	50300	0
632	20231124	103400	250222200	50300	50300	50300	50300	0
633	20231124	103300	250222200	50300	50300	50300	50300	0
634	20231124	103200	250222200	50300	50300	50300	50300	0
635	20231124	103100	250222200	50300	50300	50300	50300	0
636	20231124	103000	250222200	50300	50300	50300	50300	0
637	20231124	102900	250222200	50300	50300	50300	50300	0
638	20231124	102800	250222200	50300	50300	50300	50300	0
639	20231124	102700	250222200	50300	50300	50300	50300	0
640	20231124	102600	250222200	50300	50300	50300	50300	1
641	20231124	102500	250171900	50300	50300	50300	50300	0
642	20231124	102400	250171900	50300	50300	50300	50300	0
643	20231124	102300	250171900	50300	50300	50300	50300	2
644	20231124	102200	250071300	50700	50700	50700	50700	0
645	20231124	102100	250071300	50700	50700	50700	50700	0
646	20231124	102000	250071300	50700	50700	50700	50700	0
647	20231124	101900	250071300	50700	50700	50700	50700	0
648	20231124	101800	250071300	50700	50600	50700	50600	100
649	20231124	101700	245002300	50400	50400	50400	50400	293
650	20231124	101600	230235100	50400	50400	50400	50400	89
651	20231124	101500	225749500	50300	50300	50300	50300	0
652	20231124	101400	225749500	50300	50300	50300	50300	0
653	20231124	101300	225749500	50300	50400	50400	50300	328
654	20231124	101200	209249300	50400	50400	50400	50400	125
655	20231124	101100	202949300	50400	50400	50400	50400	0
656	20231124	101000	202949300	50400	50400	50400	50400	0
657	20231124	100900	202949300	50400	50400	50400	50400	0
658	20231124	100800	202949300	50400	50400	50400	50400	0
659	20231124	100700	202949300	50400	50400	50400	50400	0
660	20231124	100600	202949300	50400	50400	50400	50400	0
661	20231124	100500	202949300	50400	50400	50400	50400	253
662	20231124	100400	190198100	50400	50500	50500	50400	247
663	20231124	100300	177747000	50500	50500	50500	50500	60
664	20231124	100200	174717000	50500	50500	50500	50500	0
665	20231124	100100	174717000	50500	50500	50500	50500	0
666	20231124	100000	174717000	50500	50500	50500	50500	0
667	20231124	095900	174717000	50500	50500	50500	50500	0
668	20231124	095800	174717000	50500	50500	50500	50500	0
669	20231124	095700	174717000	50500	50500	50500	50400	110
670	20231124	095600	169163000	50500	50500	50500	50500	0
671	20231124	095500	169163000	50500	50500	50500	50500	1
672	20231124	095400	169112500	50500	50500	50500	50500	65
673	20231124	095300	165830000	50500	50500	50500	50500	0
674	20231124	095200	165830000	50500	50500	50500	50500	1
675	20231124	095100	165779500	50600	50600	50600	50600	21
676	20231124	095000	164716900	50600	50600	50600	50600	0
677	20231124	094900	164716900	50600	50500	50600	50500	31
678	20231124	094800	163151300	50800	50800	50800	50800	1
679	20231124	094700	163100500	50500	50500	50500	50500	0
680	20231124	094600	163100500	50500	50500	50500	50500	0
681	20231124	094500	163100500	50500	50500	50500	50500	13
682	20231124	094400	162444000	50500	50600	50600	50500	176
683	20231124	094300	153553200	50700	50700	50700	50700	15
684	20231124	094200	152792700	50800	50800	50800	50800	15
685	20231124	094100	152030700	51000	51000	51000	51000	0
686	20231124	094000	152030700	51000	51000	51000	51000	1
687	20231124	093900	151979700	50900	50900	50900	50900	7
688	20231124	093800	151623400	50900	50900	50900	50900	0
689	20231124	093700	151623400	50900	50900	50900	50900	2
690	20231124	093600	151521600	50900	50900	50900	50900	4
691	20231124	093500	151318000	50900	50900	50900	50900	0
692	20231124	093400	151318000	50900	50900	50900	50900	3
693	20231124	093300	151165300	50900	50900	50900	50900	1
694	20231124	093200	151114400	50900	50900	50900	50900	0
695	20231124	093100	151114400	50900	50900	50900	50900	3
696	20231124	093000	150961700	51000	51000	51000	51000	0
697	20231124	092900	150961700	51000	51000	51000	51000	0
698	20231124	092800	150961700	51000	51000	51000	51000	1
699	20231124	092700	150910700	50900	50500	50900	50500	240
700	20231124	092600	138710700	50600	50700	50700	50600	30
701	20231124	092500	137192500	50900	50900	50900	50900	1
702	20231124	092400	137141600	50900	51000	51000	50900	2
703	20231124	092300	137039700	51000	51000	51000	51000	0
704	20231124	092200	137039700	51000	51000	51000	51000	0
705	20231124	092100	137039700	51000	51000	51000	51000	0
706	20231124	092000	137039700	51000	51000	51000	51000	1
707	20231124	091900	136988700	51000	51000	51000	51000	0
708	20231124	091800	136988700	51000	51000	51000	51000	0
709	20231124	091700	136988700	51000	51000	51000	51000	0
710	20231124	091600	136988700	51000	51000	51000	51000	0
711	20231124	091500	136988700	51000	50900	51000	50900	50
712	20231124	091400	134443000	50300	50300	50300	50300	0
713	20231124	091300	134443000	50300	50300	50300	50300	1850
714	20231124	091200	41388000	50200	50100	50200	50100	29
715	20231124	091100	39932800	50100	50100	50100	50000	248
716	20231124	091000	27524300	50200	50200	50300	50200	17
717	20231124	090900	26670700	50200	50600	50600	50200	178
718	20231124	090800	17716200	50600	50600	50600	50600	207
719	20231124	090700	7242000	51000	51000	51000	51000	0
720	20231124	090600	7242000	51000	51000	51000	51000	0
721	20231124	090500	7242000	51000	51000	51000	51000	0
722	20231124	090400	7242000	51000	51000	51000	51000	0
723	20231124	090300	7242000	51000	51000	51000	51000	4
724	20231124	090200	7038000	51000	51000	51000	51000	47
725	20231124	090100	4641000	51000	51000	51000	51000	0
726	20231124	090000	4641000	51000	51000	51000	51000	91