KissMeData/280360/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	205500	3876086100	132200	132200	132200	132200	1178
3	20231124	205400	3876086100	132200	132200	132200	132200	0
4	20231124	205300	3876086100	132200	132200	132200	132200	0
5	20231124	205200	3876086100	132200	132200	132200	132200	0
6	20231124	205100	3876086100	132200	132200	132200	132200	0
7	20231124	205000	3876086100	132200	132200	132200	132200	0
8	20231124	204900	3876086100	132200	132200	132200	132200	0
9	20231124	204800	3876086100	132200	132200	132200	132200	0
10	20231124	204700	3876086100	132200	132200	132200	132200	0
11	20231124	204600	3876086100	132200	132200	132200	132200	0
12	20231124	204500	3876086100	132200	132200	132200	132200	0
13	20231124	204400	3876086100	132200	132200	132200	132200	0
14	20231124	204300	3876086100	132200	132200	132200	132200	0
15	20231124	204200	3876086100	132200	132200	132200	132200	0
16	20231124	204100	3876086100	132200	132200	132200	132200	0
17	20231124	204000	3876086100	132200	132200	132200	132200	0
18	20231124	203900	3876086100	132200	132200	132200	132200	0
19	20231124	203800	3876086100	132200	132200	132200	132200	0
20	20231124	203700	3876086100	132200	132200	132200	132200	0
21	20231124	203600	3876086100	132200	132200	132200	132200	0
22	20231124	203500	3876086100	132200	132200	132200	132200	0
23	20231124	203400	3876086100	132200	132200	132200	132200	0
24	20231124	203300	3876086100	132200	132200	132200	132200	0
25	20231124	203200	3876086100	132200	132200	132200	132200	0
26	20231124	203100	3876086100	132200	132200	132200	132200	0
27	20231124	203000	3876086100	132200	132200	132200	132200	0
28	20231124	202900	3876086100	132200	132200	132200	132200	0
29	20231124	202800	3876086100	132200	132200	132200	132200	0
30	20231124	202700	3876086100	132200	132200	132200	132200	0
31	20231124	202600	3876086100	132200	132200	132200	132200	0
32	20231124	202500	3876086100	132200	132200	132200	132200	1178
33	20231124	202400	3876086100	132200	132200	132200	132200	0
34	20231124	202300	3876086100	132200	132200	132200	132200	0
35	20231124	202200	3876086100	132200	132200	132200	132200	0
36	20231124	202100	3876086100	132200	132200	132200	132200	0
37	20231124	202000	3876086100	132200	132200	132200	132200	0
38	20231124	201900	3876086100	132200	132200	132200	132200	0
39	20231124	201800	3876086100	132200	132200	132200	132200	0
40	20231124	201700	3876086100	132200	132200	132200	132200	0
41	20231124	201600	3876086100	132200	132200	132200	132200	0
42	20231124	201500	3876086100	132200	132200	132200	132200	0
43	20231124	201400	3876086100	132200	132200	132200	132200	0
44	20231124	201300	3876086100	132200	132200	132200	132200	0
45	20231124	201200	3876086100	132200	132200	132200	132200	0
46	20231124	201100	3876086100	132200	132200	132200	132200	0
47	20231124	201000	3876086100	132200	132200	132200	132200	0
48	20231124	200900	3876086100	132200	132200	132200	132200	0
49	20231124	200800	3876086100	132200	132200	132200	132200	0
50	20231124	200700	3876086100	132200	132200	132200	132200	0
51	20231124	200600	3876086100	132200	132200	132200	132200	0
52	20231124	200500	3876086100	132200	132200	132200	132200	0
53	20231124	200400	3876086100	132200	132200	132200	132200	0
54	20231124	200300	3876086100	132200	132200	132200	132200	0
55	20231124	200200	3876086100	132200	132200	132200	132200	0
56	20231124	200100	3876086100	132200	132200	132200	132200	0
57	20231124	200000	3876086100	132200	132200	132200	132200	0
58	20231124	195900	3876086100	132200	132200	132200	132200	0
59	20231124	195800	3876086100	132200	132200	132200	132200	0
60	20231124	195700	3876086100	132200	132200	132200	132200	0
61	20231124	195600	3876086100	132200	132200	132200	132200	0
62	20231124	195500	3876086100	132200	132200	132200	132200	1178
63	20231124	195400	3876086100	132200	132200	132200	132200	0
64	20231124	195300	3876086100	132200	132200	132200	132200	0
65	20231124	195200	3876086100	132200	132200	132200	132200	0
66	20231124	195100	3876086100	132200	132200	132200	132200	0
67	20231124	195000	3876086100	132200	132200	132200	132200	0
68	20231124	194900	3876086100	132200	132200	132200	132200	0
69	20231124	194800	3876086100	132200	132200	132200	132200	0
70	20231124	194700	3876086100	132200	132200	132200	132200	0
71	20231124	194600	3876086100	132200	132200	132200	132200	0
72	20231124	194500	3876086100	132200	132200	132200	132200	0
73	20231124	194400	3876086100	132200	132200	132200	132200	0
74	20231124	194300	3876086100	132200	132200	132200	132200	0
75	20231124	194200	3876086100	132200	132200	132200	132200	0
76	20231124	194100	3876086100	132200	132200	132200	132200	0
77	20231124	194000	3876086100	132200	132200	132200	132200	0
78	20231124	193900	3876086100	132200	132200	132200	132200	0
79	20231124	193800	3876086100	132200	132200	132200	132200	0
80	20231124	193700	3876086100	132200	132200	132200	132200	0
81	20231124	193600	3876086100	132200	132200	132200	132200	0
82	20231124	193500	3876086100	132200	132200	132200	132200	0
83	20231124	193400	3876086100	132200	132200	132200	132200	0
84	20231124	193300	3876086100	132200	132200	132200	132200	0
85	20231124	193200	3876086100	132200	132200	132200	132200	0
86	20231124	193100	3876086100	132200	132200	132200	132200	0
87	20231124	193000	3876086100	132200	132200	132200	132200	0
88	20231124	192900	3876086100	132200	132200	132200	132200	0
89	20231124	192800	3876086100	132200	132200	132200	132200	0
90	20231124	192700	3876086100	132200	132200	132200	132200	0
91	20231124	192600	3876086100	132200	132200	132200	132200	0
92	20231124	192500	3876086100	132200	132200	132200	132200	1178
93	20231124	192400	3876086100	132200	132200	132200	132200	0
94	20231124	192300	3876086100	132200	132200	132200	132200	0
95	20231124	192200	3876086100	132200	132200	132200	132200	0
96	20231124	192100	3876086100	132200	132200	132200	132200	0
97	20231124	192000	3876086100	132200	132200	132200	132200	0
98	20231124	191900	3876086100	132200	132200	132200	132200	0
99	20231124	191800	3876086100	132200	132200	132200	132200	0
100	20231124	191700	3876086100	132200	132200	132200	132200	0
101	20231124	191600	3876086100	132200	132200	132200	132200	0
102	20231124	191500	3876086100	132200	132200	132200	132200	0
103	20231124	191400	3876086100	132200	132200	132200	132200	0
104	20231124	191300	3876086100	132200	132200	132200	132200	0
105	20231124	191200	3876086100	132200	132200	132200	132200	0
106	20231124	191100	3876086100	132200	132200	132200	132200	0
107	20231124	191000	3876086100	132200	132200	132200	132200	0
108	20231124	190900	3876086100	132200	132200	132200	132200	0
109	20231124	190800	3876086100	132200	132200	132200	132200	0
110	20231124	190700	3876086100	132200	132200	132200	132200	0
111	20231124	190600	3876086100	132200	132200	132200	132200	0
112	20231124	190500	3876086100	132200	132200	132200	132200	0
113	20231124	190400	3876086100	132200	132200	132200	132200	0
114	20231124	190300	3876086100	132200	132200	132200	132200	0
115	20231124	190200	3876086100	132200	132200	132200	132200	0
116	20231124	190100	3876086100	132200	132200	132200	132200	0
117	20231124	190000	3876086100	132200	132200	132200	132200	0
118	20231124	185900	3876086100	132200	132200	132200	132200	0
119	20231124	185800	3876086100	132200	132200	132200	132200	0
120	20231124	185700	3876086100	132200	132200	132200	132200	0
121	20231124	185600	3876086100	132200	132200	132200	132200	0
122	20231124	185500	3876086100	132200	132200	132200	132200	1178
123	20231124	185400	3876086100	132200	132200	132200	132200	0
124	20231124	185300	3876086100	132200	132200	132200	132200	0
125	20231124	185200	3876086100	132200	132200	132200	132200	0
126	20231124	185100	3876086100	132200	132200	132200	132200	0
127	20231124	185000	3876086100	132200	132200	132200	132200	0
128	20231124	184900	3876086100	132200	132200	132200	132200	0
129	20231124	184800	3876086100	132200	132200	132200	132200	0
130	20231124	184700	3876086100	132200	132200	132200	132200	0
131	20231124	184600	3876086100	132200	132200	132200	132200	0
132	20231124	184500	3876086100	132200	132200	132200	132200	0
133	20231124	184400	3876086100	132200	132200	132200	132200	0
134	20231124	184300	3876086100	132200	132200	132200	132200	0
135	20231124	184200	3876086100	132200	132200	132200	132200	0
136	20231124	184100	3876086100	132200	132200	132200	132200	0
137	20231124	184000	3876086100	132200	132200	132200	132200	0
138	20231124	183900	3876086100	132200	132200	132200	132200	0
139	20231124	183800	3876086100	132200	132200	132200	132200	0
140	20231124	183700	3876086100	132200	132200	132200	132200	0
141	20231124	183600	3876086100	132200	132200	132200	132200	0
142	20231124	183500	3876086100	132200	132200	132200	132200	0
143	20231124	183400	3876086100	132200	132200	132200	132200	0
144	20231124	183300	3876086100	132200	132200	132200	132200	0
145	20231124	183200	3876086100	132200	132200	132200	132200	0
146	20231124	183100	3876086100	132200	132200	132200	132200	0
147	20231124	183000	3876086100	132200	132200	132200	132200	0
148	20231124	182900	3876086100	132200	132200	132200	132200	0
149	20231124	182800	3876086100	132200	132200	132200	132200	0
150	20231124	182700	3876086100	132200	132200	132200	132200	0
151	20231124	182600	3876086100	132200	132200	132200	132200	0
152	20231124	182500	3876086100	132200	132200	132200	132200	1178
153	20231124	182400	3876086100	132200	132200	132200	132200	0
154	20231124	182300	3876086100	132200	132200	132200	132200	0
155	20231124	182200	3876086100	132200	132200	132200	132200	0
156	20231124	182100	3876086100	132200	132200	132200	132200	0
157	20231124	182000	3876086100	132200	132200	132200	132200	0
158	20231124	181900	3876086100	132200	132200	132200	132200	0
159	20231124	181800	3876086100	132200	132200	132200	132200	0
160	20231124	181700	3876086100	132200	132200	132200	132200	0
161	20231124	181600	3876086100	132200	132200	132200	132200	0
162	20231124	181500	3876086100	132200	132200	132200	132200	0
163	20231124	181400	3876086100	132200	132200	132200	132200	0
164	20231124	181300	3876086100	132200	132200	132200	132200	0
165	20231124	181200	3876086100	132200	132200	132200	132200	0
166	20231124	181100	3876086100	132200	132200	132200	132200	0
167	20231124	181000	3876086100	132200	132200	132200	132200	0
168	20231124	180900	3876086100	132200	132200	132200	132200	0
169	20231124	180800	3876086100	132200	132200	132200	132200	0
170	20231124	180700	3876086100	132200	132200	132200	132200	0
171	20231124	180600	3876086100	132200	132200	132200	132200	0
172	20231124	180500	3876086100	132200	132200	132200	132200	0
173	20231124	180400	3876086100	132200	132200	132200	132200	0
174	20231124	180300	3876086100	132200	132200	132200	132200	0
175	20231124	180200	3876086100	132200	132200	132200	132200	0
176	20231124	180100	3876086100	132200	132200	132200	132200	0
177	20231124	180000	3876086100	132200	132200	132200	132200	0
178	20231124	175900	3876086100	132200	132200	132200	132200	0
179	20231124	175800	3876086100	132200	132200	132200	132200	0
180	20231124	175700	3876086100	132200	132200	132200	132200	0
181	20231124	175600	3876086100	132200	132200	132200	132200	0
182	20231124	175500	3876086100	132200	132200	132200	132200	1178
183	20231124	175400	3876086100	132200	132200	132200	132200	0
184	20231124	175300	3876086100	132200	132200	132200	132200	0
185	20231124	175200	3876086100	132200	132200	132200	132200	0
186	20231124	175100	3876086100	132200	132200	132200	132200	0
187	20231124	175000	3876086100	132200	132200	132200	132200	0
188	20231124	174900	3876086100	132200	132200	132200	132200	0
189	20231124	174800	3876086100	132200	132200	132200	132200	0
190	20231124	174700	3876086100	132200	132200	132200	132200	0
191	20231124	174600	3876086100	132200	132200	132200	132200	0
192	20231124	174500	3876086100	132200	132200	132200	132200	0
193	20231124	174400	3876086100	132200	132200	132200	132200	0
194	20231124	174300	3876086100	132200	132200	132200	132200	0
195	20231124	174200	3876086100	132200	132200	132200	132200	0
196	20231124	174100	3876086100	132200	132200	132200	132200	0
197	20231124	174000	3876086100	132200	132200	132200	132200	0
198	20231124	173900	3876086100	132200	132200	132200	132200	0
199	20231124	173800	3876086100	132200	132200	132200	132200	0
200	20231124	173700	3876086100	132200	132200	132200	132200	0
201	20231124	173600	3876086100	132200	132200	132200	132200	0
202	20231124	173500	3876086100	132200	132200	132200	132200	0
203	20231124	173400	3876086100	132200	132200	132200	132200	0
204	20231124	173300	3876086100	132200	132200	132200	132200	0
205	20231124	173200	3876086100	132200	132200	132200	132200	0
206	20231124	173100	3876086100	132200	132200	132200	132200	0
207	20231124	173000	3876086100	132200	132200	132200	132200	0
208	20231124	172900	3876086100	132200	132200	132200	132200	0
209	20231124	172800	3876086100	132200	132200	132200	132200	0
210	20231124	172700	3876086100	132200	132200	132200	132200	0
211	20231124	172600	3876086100	132200	132200	132200	132200	0
212	20231124	172500	3876086100	132200	132200	132200	132200	1178
213	20231124	172400	3876086100	132200	132200	132200	132200	0
214	20231124	172300	3876086100	132200	132200	132200	132200	0
215	20231124	172200	3876086100	132200	132200	132200	132200	0
216	20231124	172100	3876086100	132200	132200	132200	132200	0
217	20231124	172000	3876086100	132200	132200	132200	132200	0
218	20231124	171900	3876086100	132200	132200	132200	132200	0
219	20231124	171800	3876086100	132200	132200	132200	132200	0
220	20231124	171700	3876086100	132200	132200	132200	132200	0
221	20231124	171600	3876086100	132200	132200	132200	132200	0
222	20231124	171500	3876086100	132200	132200	132200	132200	0
223	20231124	171400	3876086100	132200	132200	132200	132200	0
224	20231124	171300	3876086100	132200	132200	132200	132200	0
225	20231124	171200	3876086100	132200	132200	132200	132200	0
226	20231124	171100	3876086100	132200	132200	132200	132200	0
227	20231124	171000	3876086100	132200	132200	132200	132200	0
228	20231124	170900	3876086100	132200	132200	132200	132200	0
229	20231124	170800	3876086100	132200	132200	132200	132200	0
230	20231124	170700	3876086100	132200	132200	132200	132200	0
231	20231124	170600	3876086100	132200	132200	132200	132200	0
232	20231124	170500	3876086100	132200	132200	132200	132200	0
233	20231124	170400	3876086100	132200	132200	132200	132200	0
234	20231124	170300	3876086100	132200	132200	132200	132200	0
235	20231124	170200	3876086100	132200	132200	132200	132200	0
236	20231124	170100	3876086100	132200	132200	132200	132200	0
237	20231124	170000	3876086100	132200	132200	132200	132200	0
238	20231124	165900	3876086100	132200	132200	132200	132200	0
239	20231124	165800	3876086100	132200	132200	132200	132200	0
240	20231124	165700	3876086100	132200	132200	132200	132200	0
241	20231124	165600	3876086100	132200	132200	132200	132200	0
242	20231124	165500	3876086100	132200	132200	132200	132200	1178
243	20231124	165400	3876086100	132200	132200	132200	132200	0
244	20231124	165300	3876086100	132200	132200	132200	132200	0
245	20231124	165200	3876086100	132200	132200	132200	132200	0
246	20231124	165100	3876086100	132200	132200	132200	132200	0
247	20231124	165000	3876086100	132200	132200	132200	132200	0
248	20231124	164900	3876086100	132200	132200	132200	132200	0
249	20231124	164800	3876086100	132200	132200	132200	132200	0
250	20231124	164700	3876086100	132200	132200	132200	132200	0
251	20231124	164600	3876086100	132200	132200	132200	132200	0
252	20231124	164500	3876086100	132200	132200	132200	132200	0
253	20231124	164400	3876086100	132200	132200	132200	132200	0
254	20231124	164300	3876086100	132200	132200	132200	132200	0
255	20231124	164200	3876086100	132200	132200	132200	132200	0
256	20231124	164100	3876086100	132200	132200	132200	132200	0
257	20231124	164000	3876086100	132200	132200	132200	132200	0
258	20231124	163900	3876086100	132200	132200	132200	132200	0
259	20231124	163800	3876086100	132200	132200	132200	132200	0
260	20231124	163700	3876086100	132200	132200	132200	132200	0
261	20231124	163600	3876086100	132200	132200	132200	132200	0
262	20231124	163500	3876086100	132200	132200	132200	132200	0
263	20231124	163400	3876086100	132200	132200	132200	132200	0
264	20231124	163300	3876086100	132200	132200	132200	132200	0
265	20231124	163200	3876086100	132200	132200	132200	132200	0
266	20231124	163100	3876086100	132200	132200	132200	132200	0
267	20231124	163000	3876086100	132200	132200	132200	132200	0
268	20231124	162900	3876086100	132200	132200	132200	132200	0
269	20231124	162800	3876086100	132200	132200	132200	132200	0
270	20231124	162700	3876086100	132200	132200	132200	132200	0
271	20231124	162600	3876086100	132200	132200	132200	132200	0
272	20231124	162500	3876086100	132200	132200	132200	132200	1178
273	20231124	162400	3876086100	132200	132200	132200	132200	0
274	20231124	162300	3876086100	132200	132200	132200	132200	0
275	20231124	162200	3876086100	132200	132200	132200	132200	0
276	20231124	162100	3876086100	132200	132200	132200	132200	0
277	20231124	162000	3876086100	132200	132200	132200	132200	0
278	20231124	161900	3876086100	132200	132200	132200	132200	0
279	20231124	161800	3876086100	132200	132200	132200	132200	0
280	20231124	161700	3876086100	132200	132200	132200	132200	0
281	20231124	161600	3876086100	132200	132200	132200	132200	0
282	20231124	161500	3876086100	132200	132200	132200	132200	0
283	20231124	161400	3876086100	132200	132200	132200	132200	0
284	20231124	161300	3876086100	132200	132200	132200	132200	0
285	20231124	161200	3876086100	132200	132200	132200	132200	0
286	20231124	161100	3876086100	132200	132200	132200	132200	0
287	20231124	161000	3876086100	132200	132200	132200	132200	0
288	20231124	160900	3876086100	132200	132200	132200	132200	0
289	20231124	160800	3876086100	132200	132200	132200	132200	0
290	20231124	160700	3876086100	132200	132200	132200	132200	0
291	20231124	160600	3876086100	132200	132200	132200	132200	0
292	20231124	160500	3876086100	132200	132200	132200	132200	0
293	20231124	160400	3876086100	132200	132200	132200	132200	0
294	20231124	160300	3876086100	132200	132200	132200	132200	0
295	20231124	160200	3876086100	132200	132200	132200	132200	0
296	20231124	160100	3876086100	132200	132200	132200	132200	0
297	20231124	160000	3876086100	132200	132200	132200	132200	0
298	20231124	155900	3876086100	132200	132200	132200	132200	0
299	20231124	155800	3876086100	132200	132200	132200	132200	0
300	20231124	155700	3876086100	132200	132200	132200	132200	0
301	20231124	155600	3876086100	132200	132200	132200	132200	0
302	20231124	155500	3876086100	132200	132200	132200	132200	1178
303	20231124	155400	3876086100	132200	132200	132200	132200	0
304	20231124	155300	3876086100	132200	132200	132200	132200	0
305	20231124	155200	3876086100	132200	132200	132200	132200	0
306	20231124	155100	3876086100	132200	132200	132200	132200	0
307	20231124	155000	3876086100	132200	132200	132200	132200	0
308	20231124	154900	3876086100	132200	132200	132200	132200	0
309	20231124	154800	3876086100	132200	132200	132200	132200	0
310	20231124	154700	3876086100	132200	132200	132200	132200	0
311	20231124	154600	3876086100	132200	132200	132200	132200	0
312	20231124	154500	3876086100	132200	132200	132200	132200	0
313	20231124	154400	3876086100	132200	132200	132200	132200	0
314	20231124	154300	3876086100	132200	132200	132200	132200	0
315	20231124	154200	3876086100	132200	132200	132200	132200	0
316	20231124	154100	3876086100	132200	132200	132200	132200	0
317	20231124	154000	3876086100	132200	132200	132200	132200	0
318	20231124	153900	3876086100	132200	132200	132200	132200	0
319	20231124	153800	3876086100	132200	132200	132200	132200	0
320	20231124	153700	3876086100	132200	132200	132200	132200	0
321	20231124	153600	3876086100	132200	132200	132200	132200	0
322	20231124	153500	3876086100	132200	132200	132200	132200	0
323	20231124	153400	3876086100	132200	132200	132200	132200	0
324	20231124	153300	3876086100	132200	132200	132200	132200	0
325	20231124	153200	3876086100	132200	132200	132200	132200	0
326	20231124	153100	3876086100	132200	132200	132200	132200	0
327	20231124	153000	3876086100	132200	132200	132200	132200	1178
328	20231124	152900	3720354500	132700	132700	132700	132700	0
329	20231124	152800	3720354500	132700	132700	132700	132700	0
330	20231124	152700	3720354500	132700	132700	132700	132700	0
331	20231124	152600	3720354500	132700	132700	132700	132700	0
332	20231124	152500	3720354500	132700	132700	132700	132700	0
333	20231124	152400	3720354500	132700	132700	132700	132700	0
334	20231124	152300	3720354500	132700	132700	132700	132700	0
335	20231124	152200	3720354500	132700	132700	132700	132700	0
336	20231124	152100	3720354500	132700	132700	132700	132700	0
337	20231124	152000	3720354500	132700	132700	132700	132700	0
338	20231124	151900	3720354500	132700	133200	133200	132700	179
339	20231124	151800	3696566100	132800	132800	133200	132800	95
340	20231124	151700	3683945300	133200	133300	133300	132600	93
341	20231124	151600	3671566800	133200	133300	133300	132500	101
342	20231124	151500	3658140000	133300	133200	133300	132500	244
343	20231124	151400	3625673100	133200	133200	133300	133200	43
344	20231124	151300	3619944400	133400	133400	133400	133200	133
345	20231124	151200	3602222800	133300	133100	133300	132700	250
346	20231124	151100	3568981000	133000	133000	133100	132900	137
347	20231124	151000	3550761100	133000	133500	133600	133000	610
348	20231124	150900	3469502000	133500	133500	133500	133300	88
349	20231124	150800	3457761300	133500	133500	133500	133400	41
350	20231124	150700	3452289300	133500	133500	133700	133500	66
351	20231124	150600	3443472300	133500	133500	133700	133500	67
352	20231124	150500	3434525800	133400	133700	133700	133400	37
353	20231124	150400	3429584900	133600	133600	133900	133600	79
354	20231124	150300	3419023200	133600	133700	133700	133500	60
355	20231124	150200	3411007100	133700	133200	133700	133200	438
356	20231124	150100	3352586700	133200	133200	133400	133200	85
357	20231124	150000	3341256600	133300	133300	133400	133300	87
358	20231124	145900	3329656800	133400	133300	133400	133300	65
359	20231124	145800	3320989100	133300	133300	133400	133200	190
360	20231124	145700	3295670600	133200	133400	133400	133100	153
361	20231124	145600	3275285200	133200	133100	133300	133100	94
362	20231124	145500	3262764600	133400	133300	133400	133100	89
363	20231124	145400	3250908000	133100	133400	133400	133100	115
364	20231124	145300	3235591300	133600	133300	133700	133200	96
365	20231124	145200	3222789500	133300	133600	133600	133300	50
366	20231124	145100	3216120800	133400	133400	133500	133300	104
367	20231124	145000	3202244900	133500	133500	133600	133500	58
368	20231124	144900	3194500600	133700	133300	133800	133200	96
369	20231124	144800	3181702300	133600	133300	133600	133200	127
370	20231124	144700	3164765700	133300	133500	133500	133200	54
371	20231124	144600	3157565500	133500	133400	133600	133200	128
372	20231124	144500	3140496300	133300	133300	133700	133300	91
373	20231124	144400	3128355700	133700	133800	133800	133400	89
374	20231124	144300	3116465700	133900	133500	133900	133500	72
375	20231124	144200	3106838400	133600	133600	133600	133500	96
376	20231124	144100	3094020300	133500	133700	133700	133500	59
377	20231124	144000	3086138300	133600	133900	133900	133600	43
378	20231124	143900	3080388300	133900	133500	134000	133500	95
379	20231124	143800	3067680400	133900	133600	134000	133500	67
380	20231124	143700	3058731600	133500	134100	134100	133500	73
381	20231124	143600	3048977200	134000	133600	134200	133600	90
382	20231124	143500	3036935300	133500	133500	133800	133500	51
383	20231124	143400	3030125600	133700	133500	133700	133400	115
384	20231124	143300	3014770900	133500	133500	133500	133300	78
385	20231124	143200	3004361500	133300	133500	133500	133300	160
386	20231124	143100	2983021100	133600	133900	133900	133600	80
387	20231124	143000	2972321900	133800	133900	134000	133800	116
388	20231124	142900	2956795200	133900	133900	134000	133800	123
389	20231124	142800	2940325200	133900	134100	134100	133800	122
390	20231124	142700	2923985500	134200	134200	134300	134100	50
391	20231124	142600	2917276700	134200	134200	134300	134200	59
392	20231124	142500	2909355400	134300	134200	134300	134200	69
393	20231124	142400	2900091200	134300	134300	134400	134300	80
394	20231124	142300	2889345300	134400	134600	134600	134400	95
395	20231124	142200	2876573400	134600	134600	134700	134500	146
396	20231124	142100	2856928000	134700	134600	134800	134600	23
397	20231124	142000	2853831200	134700	134900	134900	134700	90
398	20231124	141900	2841702500	134900	134900	134900	134800	56
399	20231124	141800	2834149700	134900	134900	134900	134800	64
400	20231124	141700	2825519300	134900	134900	134900	134900	33
401	20231124	141600	2821067600	134800	134900	134900	134800	62
402	20231124	141500	2812709100	134800	134700	134800	134700	70
403	20231124	141400	2803274000	134800	134800	134800	134800	39
404	20231124	141300	2798016800	134800	134900	135000	134600	99
405	20231124	141200	2784667000	134800	134900	134900	134800	62
406	20231124	141100	2776304900	134900	134900	134900	134800	81
407	20231124	141000	2765382200	134900	134900	134900	134800	17
408	20231124	140900	2763089200	134900	134900	134900	134900	73
409	20231124	140800	2753241500	134900	134900	134900	134900	46
410	20231124	140700	2747036100	134900	134900	134900	134900	22
411	20231124	140600	2744068300	134900	134900	134900	134800	53
412	20231124	140500	2736919700	134900	134900	134900	134900	44
413	20231124	140400	2730984100	134900	134800	134900	134700	68
414	20231124	140300	2721816100	134800	134900	134900	134800	52
415	20231124	140200	2714802800	134900	134800	134900	134800	55
416	20231124	140100	2707384300	134900	134800	134900	134700	136
417	20231124	140000	2689048900	134800	134800	134800	134700	20
418	20231124	135900	2686353200	134800	134800	134800	134800	51
419	20231124	135800	2679478400	134800	134800	134800	134800	66
420	20231124	135700	2670581600	134800	134800	134800	134800	87
421	20231124	135600	2658854000	134800	134800	134800	134800	40
422	20231124	135500	2653462000	134800	134700	134800	134700	69
423	20231124	135400	2644166800	134700	134600	134700	134600	24
424	20231124	135300	2640934700	134600	134700	134700	134600	55
425	20231124	135200	2633528800	134700	134700	134800	134700	108
426	20231124	135100	2618976800	134700	134800	134800	134700	31
427	20231124	135000	2614799100	134700	134700	134700	134700	36
428	20231124	134900	2609949900	134800	134800	134800	134700	51
429	20231124	134800	2603075800	134800	134700	134800	134600	120
430	20231124	134700	2586915200	134600	134700	134700	134600	31
431	20231124	134600	2582740300	134700	134700	134700	134700	37
432	20231124	134500	2577756400	134800	134600	134800	134600	75
433	20231124	134400	2567652700	134700	134700	134700	134700	40
434	20231124	134300	2562264700	134700	134600	134700	134600	14
435	20231124	134200	2560379400	134500	134700	134700	134500	122
436	20231124	134100	2543952700	134600	134600	134600	134600	36
437	20231124	134000	2539107100	134600	134600	134600	134500	52
438	20231124	133900	2532108000	134600	134600	134600	134500	39
439	20231124	133800	2526858800	134500	134600	134600	134500	13
440	20231124	133700	2525109700	134600	134600	134800	134600	36
441	20231124	133600	2520261600	134500	134600	134800	134500	96
442	20231124	133500	2507334400	134700	134700	134700	134700	57
443	20231124	133400	2499656500	134700	134700	134700	134600	11
444	20231124	133300	2498174900	134700	134700	134700	134600	41
445	20231124	133200	2492653200	134700	134700	134700	134700	138
446	20231124	133100	2474064600	134700	134700	134700	134600	42
447	20231124	133000	2468409200	134700	134600	134700	134500	114
448	20231124	132900	2453064100	134600	134600	134600	134600	29
449	20231124	132800	2449160700	134500	134600	134600	134500	74
450	20231124	132700	2439201700	134600	134700	134700	134600	89
451	20231124	132600	2427217200	134700	134700	134700	134600	44
452	20231124	132500	2421291000	134600	134600	134600	134500	26
453	20231124	132400	2417791500	134700	134700	134700	134500	56
454	20231124	132300	2410252400	134700	134700	134700	134700	40
455	20231124	132200	2404864400	134700	134700	134800	134700	58
456	20231124	132100	2397051700	134700	134700	134700	134600	105
457	20231124	132000	2382910000	134700	134700	134700	134700	29
458	20231124	131900	2379003700	134700	134700	134700	134700	45
459	20231124	131800	2372942200	134700	134600	134700	134600	41
460	20231124	131700	2367421400	134600	134700	134700	134600	25
461	20231124	131600	2364054100	134600	134600	134700	134600	53
462	20231124	131500	2356918400	134600	134600	134700	134600	121
463	20231124	131400	2340627000	134600	134500	134600	134500	29
464	20231124	131300	2336723900	134500	134500	134600	134500	13
465	20231124	131200	2334974400	134500	134400	134500	134400	67
466	20231124	131100	2325964300	134400	134400	134400	134400	25
467	20231124	131000	2322604300	134400	134300	134400	134300	30
468	20231124	130900	2318572400	134400	134300	134400	134300	26
469	20231124	130800	2315080500	134300	134100	134300	134100	64
470	20231124	130700	2306488700	134000	134200	134300	134000	120
471	20231124	130600	2290400800	134300	134500	134500	134300	96
472	20231124	130500	2277499900	134500	134600	134600	134400	148
473	20231124	130400	2257593100	134500	134600	134600	134500	18
474	20231124	130300	2255170400	134600	134600	134600	134600	6
475	20231124	130200	2254362800	134600	134700	134700	134600	82
476	20231124	130100	2243319600	134600	134800	134800	134600	127
477	20231124	130000	2226208700	134800	134800	134800	134800	2
478	20231124	125900	2225939100	134800	134800	134800	134800	63
479	20231124	125800	2217446700	134800	134800	134800	134700	41
480	20231124	125700	2211920300	134700	134800	134800	134700	23
481	20231124	125600	2208820900	134900	134900	134900	134700	55
482	20231124	125500	2201404800	135000	134900	135000	134900	42
483	20231124	125400	2195736300	134700	134900	135000	134700	185
484	20231124	125300	2170785900	134900	134900	135000	134900	60
485	20231124	125200	2162690700	135000	135000	135000	134900	61
486	20231124	125100	2154455900	135000	134900	135000	134900	57
487	20231124	125000	2146761800	134900	135000	135000	134900	87
488	20231124	124900	2135017800	135000	134900	135000	134900	67
489	20231124	124800	2125972900	135000	134900	135000	134900	75
490	20231124	124700	2115849100	135000	135000	135000	134900	58
491	20231124	124600	2108019200	135000	135000	135000	135000	31
492	20231124	124500	2103834200	134900	134900	135000	134900	58
493	20231124	124400	2096004400	135000	135000	135000	134900	120
494	20231124	124300	2079804500	135000	134900	135000	134900	35
495	20231124	124200	2075080700	134900	134900	134900	134900	41
496	20231124	124100	2069549800	134800	134900	134900	134800	45
497	20231124	124000	2063479400	134800	134900	135000	134800	45
498	20231124	123900	2057408200	134900	134900	135000	134900	206
499	20231124	123800	2029617200	134800	134900	134900	134800	184
500	20231124	123700	2004797500	134800	134900	134900	134800	45
501	20231124	123600	1998728400	134900	134900	134900	134800	41
502	20231124	123500	1993197700	134900	134900	134900	134900	16
503	20231124	123400	1991039300	134800	134900	134900	134700	78
504	20231124	123300	1980522800	134900	134800	134900	134700	57
505	20231124	123200	1972837500	134800	134700	134800	134700	2
506	20231124	123100	1972568000	134700	134700	134800	134700	45
507	20231124	123000	1966505300	134700	134700	134700	134600	32
508	20231124	122900	1962195000	134700	134700	134700	134700	21
509	20231124	122800	1959366300	134700	134800	134800	134600	146
510	20231124	122700	1939699600	134800	134700	134800	134700	48
511	20231124	122600	1933229700	134800	134800	134800	134700	39
512	20231124	122500	1927972600	134800	134700	134800	134700	32
513	20231124	122400	1923659800	134800	134800	134800	134700	49
514	20231124	122300	1917054900	134800	134800	134800	134800	22
515	20231124	122200	1914089300	134800	134800	134800	134700	42
516	20231124	122100	1908428400	134800	134700	134800	134700	59
517	20231124	122000	1900475700	134700	134700	134800	134700	65
518	20231124	121900	1891715300	134800	134900	134900	134800	79
519	20231124	121800	1881063100	134800	134900	134900	134800	93
520	20231124	121700	1868523500	134900	134900	134900	134900	18
521	20231124	121600	1866095300	134900	134900	134900	134800	38
522	20231124	121500	1860969200	134900	134900	134900	134900	48
523	20231124	121400	1854494000	134900	134900	134900	134900	67
524	20231124	121300	1845455700	134800	134900	134900	134800	2
525	20231124	121200	1845186000	134900	135000	135000	134800	72
526	20231124	121100	1835473800	134900	135000	135000	134900	159
527	20231124	121000	1814020900	135000	134900	135000	134900	12
528	20231124	120900	1812401100	134900	135000	135000	134900	88
529	20231124	120800	1800526100	135000	135000	135000	134900	45
530	20231124	120700	1794451200	135000	134900	135000	134900	76
531	20231124	120600	1784197200	134900	134900	134900	134900	20
532	20231124	120500	1781499200	134900	134900	134900	134800	72
533	20231124	120400	1771786600	134900	134800	134900	134800	42
534	20231124	120300	1766122200	134900	134900	134900	134800	46
535	20231124	120200	1759917300	134900	134800	134900	134800	43
536	20231124	120100	1754116700	134800	134800	134900	134800	22
537	20231124	120000	1751150100	134800	134800	134900	134800	68
538	20231124	115900	1741978400	134800	134900	134900	134800	82
539	20231124	115800	1730918500	134800	134900	134900	134800	36
540	20231124	115700	1726062700	134900	134900	134900	134800	26
541	20231124	115600	1722555500	134800	134800	134900	134800	36
542	20231124	115500	1717701000	134800	134900	134900	134800	64
543	20231124	115400	1709067500	134900	134900	134900	134900	11
544	20231124	115300	1707583600	134900	134900	134900	134900	51
545	20231124	115200	1700703700	134900	134900	134900	134800	187
546	20231124	115100	1675488500	134900	134900	134900	134800	106
547	20231124	115000	1661189200	134900	134900	134900	134800	42
548	20231124	114900	1655523500	134900	134900	134900	134900	128
549	20231124	114800	1638256300	134900	134800	134900	134800	19
550	20231124	114700	1635693400	134900	134900	134900	134800	40
551	20231124	114600	1630297600	134900	134900	134900	134800	66
552	20231124	114500	1621395000	134900	134900	134900	134900	40
553	20231124	114400	1615999000	134900	134900	134900	134800	35
554	20231124	114300	1611277600	134900	134900	134900	134800	63
555	20231124	114200	1602779000	134800	134800	134800	134700	140
556	20231124	114100	1583907600	134800	134700	134800	134700	80
557	20231124	114000	1573124700	134800	134700	134800	134700	180
558	20231124	113900	1548869700	134700	134700	134700	134600	71
559	20231124	113800	1539306100	134600	134700	134700	134600	209
560	20231124	113700	1511153900	134700	134600	134700	134600	18
561	20231124	113600	1508729400	134700	134700	134700	134600	44
562	20231124	113500	1502803600	134600	134700	134700	134600	37
563	20231124	113400	1497821300	134700	134600	134700	134500	133
564	20231124	113300	1479917300	134600	134500	134600	134500	58
565	20231124	113200	1472111500	134600	134600	134600	134600	62
566	20231124	113100	1463766300	134500	134600	134600	134500	27
567	20231124	113000	1460132300	134600	134600	134600	134500	29
568	20231124	112900	1456229000	134500	134600	134600	134500	32
569	20231124	112800	1451922400	134600	134500	134600	134500	33
570	20231124	112700	1447482800	134500	134500	134600	134500	49
571	20231124	112600	1440887800	134500	134600	134600	134500	48
572	20231124	112500	1434428500	134600	134600	134600	134500	84
573	20231124	112400	1423122200	134600	134500	134600	134400	191
574	20231124	112300	1397431300	134500	134500	134500	134500	8
575	20231124	112200	1396355300	134400	134400	134500	134400	103
576	20231124	112100	1382508100	134400	134400	134400	134400	64
577	20231124	112000	1373906500	134400	134400	134400	134400	12
578	20231124	111900	1372293700	134400	134400	134400	134400	53
579	20231124	111800	1365170500	134400	134400	134400	134300	68
580	20231124	111700	1356031500	134400	134500	134500	134400	28
581	20231124	111600	1352266700	134400	134600	134600	134400	227
582	20231124	111500	1321743000	134600	134500	134600	134500	146
583	20231124	111400	1302102900	134500	134500	134500	134400	29
584	20231124	111300	1298202500	134500	134400	134500	134400	65
585	20231124	111200	1289460200	134500	134500	134500	134500	65
586	20231124	111100	1280717700	134500	134500	134500	134400	25
587	20231124	111000	1277355800	134500	134400	134500	134400	52
588	20231124	110900	1270362600	134500	134500	134500	134400	33
589	20231124	110800	1265924200	134500	134400	134500	134400	67
590	20231124	110700	1256915600	134400	134500	134500	134400	20
591	20231124	110600	1254226200	134500	134500	134500	134400	61
592	20231124	110500	1246021900	134500	134500	134500	134500	50
593	20231124	110400	1239296900	134500	134400	134500	134400	37
594	20231124	110300	1234321100	134500	134500	134500	134500	8
595	20231124	110200	1233245100	134500	134500	134500	134400	128
596	20231124	110100	1216029300	134500	134500	134500	134500	48
597	20231124	110000	1209573300	134500	134400	134500	134400	33
598	20231124	105900	1205135000	134500	134400	134500	134300	73
599	20231124	105800	1195327800	134400	134200	134400	134200	49
600	20231124	105700	1188746200	134200	134200	134200	134100	51
601	20231124	105600	1181902400	134300	134300	134400	134300	110
602	20231124	105500	1167124200	134300	134300	134400	134300	16
603	20231124	105400	1164974300	134300	134200	134300	134200	75
604	20231124	105300	1154904500	134300	134300	134300	134300	25
605	20231124	105200	1151547000	134400	134100	134400	134100	104
606	20231124	105100	1137588200	134200	134200	134200	134200	33
607	20231124	105000	1133159600	134200	134400	134400	134200	116
608	20231124	104900	1117580000	134400	134400	134400	134400	19
609	20231124	104800	1115026400	134400	134400	134400	134300	58
610	20231124	104700	1107231300	134400	134500	134500	134300	198
611	20231124	104600	1080616400	134400	134300	134400	134300	102
612	20231124	104500	1066908400	134300	134400	134400	134300	43
613	20231124	104400	1061130400	134300	134400	134400	134300	15
614	20231124	104300	1059114600	134400	134200	134400	134100	55
615	20231124	104200	1051725500	134200	134100	134200	134000	37
616	20231124	104100	1046764300	134000	134100	134100	134000	16
617	20231124	104000	1044618800	134100	134000	134100	133900	45
618	20231124	103900	1038586900	134100	134000	134100	133900	109
619	20231124	103800	1023984400	134000	133900	134000	133900	45
620	20231124	103700	1017954600	133900	134000	134000	133900	38
621	20231124	103600	1012862700	134000	134000	134000	134000	10
622	20231124	103500	1011522700	134000	134000	134000	133900	43
623	20231124	103400	1005761500	133900	134000	134000	133900	85
624	20231124	103300	994372900	133900	133900	133900	133900	1
625	20231124	103200	994239000	134000	133900	134000	133900	38
626	20231124	103100	989147400	133800	133900	134000	133800	98
627	20231124	103000	976027600	133800	133900	133900	133800	23
628	20231124	102900	972948500	133900	133800	133900	133800	14
629	20231124	102800	971074400	133500	133700	133800	133500	51
630	20231124	102700	964259400	133700	134400	134400	133700	198
631	20231124	102600	937710000	134400	134300	134400	134300	17
632	20231124	102500	935425600	134300	134200	134400	134100	324
633	20231124	102400	891934000	134300	134300	134300	134300	52
634	20231124	102300	884950400	134300	134200	134300	134200	78
635	20231124	102200	874479900	134200	134200	134200	134100	51
636	20231124	102100	867635800	134200	134000	134200	134000	59
637	20231124	102000	859722100	134100	134000	134100	134000	23
638	20231124	101900	856637900	134000	134000	134100	134000	432
639	20231124	101800	798749800	134000	133900	134000	133800	83
640	20231124	101700	787635300	133800	133800	133900	133800	11
641	20231124	101600	786162600	133900	133900	133900	133900	20
642	20231124	101500	783484600	133900	133900	133900	133800	64
643	20231124	101400	774915700	133900	133800	133900	133800	67
644	20231124	101300	765945000	133800	133800	133900	133800	56
645	20231124	101200	758450600	133800	133600	133800	133600	67
646	20231124	101100	749493000	133500	133200	133500	133200	321
647	20231124	101000	706698700	133200	133200	133200	133100	34
648	20231124	100900	702170000	133100	133100	133200	133100	40
649	20231124	100800	696842200	133100	133100	133200	133100	51
650	20231124	100700	690050700	133100	133100	133200	133100	13
651	20231124	100600	688319500	133100	133000	133200	132900	95
652	20231124	100500	675679600	133100	133100	133100	133100	65
653	20231124	100400	667028100	133100	133100	133100	133100	44
654	20231124	100300	661171700	133000	133000	133100	133000	15
655	20231124	100200	659176500	133000	133000	133000	133000	10
656	20231124	100100	657846500	133100	133000	133100	132900	84
657	20231124	100000	646676000	133000	133000	133000	132900	5
658	20231124	095900	646011300	132900	133000	133000	132900	26
659	20231124	095800	642553400	133100	132900	133100	132900	55
660	20231124	095700	635237700	133000	133000	133000	132700	23
661	20231124	095600	632179200	132700	133000	133100	132700	62
662	20231124	095500	623935600	133100	132900	133100	132900	38
663	20231124	095400	618879200	132900	132900	133000	132800	38
664	20231124	095300	613829000	132800	132800	132900	132800	41
665	20231124	095200	608383300	132600	132700	132800	132600	27
666	20231124	095100	604799900	132700	132500	132700	132500	10
667	20231124	095000	603474700	132500	132500	132600	132500	6
668	20231124	094900	602679500	132500	132500	132500	132400	30
669	20231124	094800	598704700	132500	132900	132900	132500	76
670	20231124	094700	588618400	133000	133000	133000	133000	0
671	20231124	094600	588618400	133000	132500	133000	132500	3
672	20231124	094500	588220400	132500	132800	133100	132500	135
673	20231124	094400	570272400	132700	132400	132800	132200	199
674	20231124	094300	543893000	132400	132400	132400	132300	4
675	20231124	094200	543363600	132400	132400	132400	132400	18
676	20231124	094100	540980400	132300	132400	132400	132300	57
677	20231124	094000	533434000	132400	132200	132400	132200	5
678	20231124	093900	532772600	132300	132200	132400	132200	18
679	20231124	093800	530392400	132200	132500	132500	132200	30
680	20231124	093700	526423700	132400	132500	132500	132400	57
681	20231124	093600	518875000	132600	132600	132600	132600	0
682	20231124	093500	518875000	132600	132400	132600	132300	24
683	20231124	093400	515697000	132700	132800	132800	132300	35
684	20231124	093300	511054200	132900	133000	133100	132800	26
685	20231124	093200	507598100	133000	133100	133100	133000	201
686	20231124	093100	480846800	133100	133100	133100	133100	6
687	20231124	093000	480048200	133100	132800	133100	132800	73
688	20231124	092900	470332800	133100	133100	133100	133100	8
689	20231124	092800	469268000	133100	132600	133100	132600	25
690	20231124	092700	465944900	132500	133000	133000	132400	13
691	20231124	092600	464219600	132400	132300	133000	132300	8
692	20231124	092500	463158200	132300	132900	132900	132300	88
693	20231124	092400	451476500	133000	133100	133100	132800	64
694	20231124	092300	442968200	133000	133000	133100	132900	77
695	20231124	092200	432726700	132900	133000	133000	132900	12
696	20231124	092100	431131700	133000	133100	133100	132900	58
697	20231124	092000	423420200	133100	133200	133200	133100	31
698	20231124	091900	419291500	133200	133100	133200	132900	58
699	20231124	091800	411575600	133200	133200	133200	133100	63
700	20231124	091700	403188000	133200	133200	133200	133200	34
701	20231124	091600	398659200	133200	133000	133200	133000	145
702	20231124	091500	379359600	133000	132900	133000	132900	30
703	20231124	091400	375369900	132900	133000	133000	132900	28
704	20231124	091300	371647900	133100	132000	133100	131900	123
705	20231124	091200	355402200	133100	132000	133100	131500	112
706	20231124	091100	340622400	132000	133200	133200	132000	70
707	20231124	091000	331374500	133200	132500	133200	131800	140
708	20231124	090900	312856100	132500	133400	134000	132500	147
709	20231124	090800	293290000	133400	134300	134500	133400	289
710	20231124	090700	254691900	134200	134200	134600	134000	532
711	20231124	090600	183205000	134100	133800	134100	133700	938
712	20231124	090500	57572800	133700	133700	133800	133700	34
713	20231124	090400	53026000	133700	133900	133900	133700	73
714	20231124	090300	43260000	133900	133600	133900	133500	102
715	20231124	090200	29623200	133600	133400	133700	133400	58
716	20231124	090100	21878400	133500	133500	133500	133400	8
717	20231124	090000	20810500	133500	133400	133500	133300	156