KissMeData/039490/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	192200	2413428500	92000	92000	92000	92000	1588
3	20231124	192100	2413428500	92000	92000	92000	92000	0
4	20231124	192000	2413428500	92000	92000	92000	92000	0
5	20231124	191900	2413428500	92000	92000	92000	92000	0
6	20231124	191800	2413428500	92000	92000	92000	92000	0
7	20231124	191700	2413428500	92000	92000	92000	92000	0
8	20231124	191600	2413428500	92000	92000	92000	92000	0
9	20231124	191500	2413428500	92000	92000	92000	92000	0
10	20231124	191400	2413428500	92000	92000	92000	92000	0
11	20231124	191300	2413428500	92000	92000	92000	92000	0
12	20231124	191200	2413428500	92000	92000	92000	92000	0
13	20231124	191100	2413428500	92000	92000	92000	92000	0
14	20231124	191000	2413428500	92000	92000	92000	92000	0
15	20231124	190900	2413428500	92000	92000	92000	92000	0
16	20231124	190800	2413428500	92000	92000	92000	92000	0
17	20231124	190700	2413428500	92000	92000	92000	92000	0
18	20231124	190600	2413428500	92000	92000	92000	92000	0
19	20231124	190500	2413428500	92000	92000	92000	92000	0
20	20231124	190400	2413428500	92000	92000	92000	92000	0
21	20231124	190300	2413428500	92000	92000	92000	92000	0
22	20231124	190200	2413428500	92000	92000	92000	92000	0
23	20231124	190100	2413428500	92000	92000	92000	92000	0
24	20231124	190000	2413428500	92000	92000	92000	92000	0
25	20231124	185900	2413428500	92000	92000	92000	92000	0
26	20231124	185800	2413428500	92000	92000	92000	92000	0
27	20231124	185700	2413428500	92000	92000	92000	92000	0
28	20231124	185600	2413428500	92000	92000	92000	92000	0
29	20231124	185500	2413428500	92000	92000	92000	92000	0
30	20231124	185400	2413428500	92000	92000	92000	92000	0
31	20231124	185300	2413428500	92000	92000	92000	92000	0
32	20231124	185200	2413428500	92000	92000	92000	92000	1588
33	20231124	185100	2413428500	92000	92000	92000	92000	0
34	20231124	185000	2413428500	92000	92000	92000	92000	0
35	20231124	184900	2413428500	92000	92000	92000	92000	0
36	20231124	184800	2413428500	92000	92000	92000	92000	0
37	20231124	184700	2413428500	92000	92000	92000	92000	0
38	20231124	184600	2413428500	92000	92000	92000	92000	0
39	20231124	184500	2413428500	92000	92000	92000	92000	0
40	20231124	184400	2413428500	92000	92000	92000	92000	0
41	20231124	184300	2413428500	92000	92000	92000	92000	0
42	20231124	184200	2413428500	92000	92000	92000	92000	0
43	20231124	184100	2413428500	92000	92000	92000	92000	0
44	20231124	184000	2413428500	92000	92000	92000	92000	0
45	20231124	183900	2413428500	92000	92000	92000	92000	0
46	20231124	183800	2413428500	92000	92000	92000	92000	0
47	20231124	183700	2413428500	92000	92000	92000	92000	0
48	20231124	183600	2413428500	92000	92000	92000	92000	0
49	20231124	183500	2413428500	92000	92000	92000	92000	0
50	20231124	183400	2413428500	92000	92000	92000	92000	0
51	20231124	183300	2413428500	92000	92000	92000	92000	0
52	20231124	183200	2413428500	92000	92000	92000	92000	0
53	20231124	183100	2413428500	92000	92000	92000	92000	0
54	20231124	183000	2413428500	92000	92000	92000	92000	0
55	20231124	182900	2413428500	92000	92000	92000	92000	0
56	20231124	182800	2413428500	92000	92000	92000	92000	0
57	20231124	182700	2413428500	92000	92000	92000	92000	0
58	20231124	182600	2413428500	92000	92000	92000	92000	0
59	20231124	182500	2413428500	92000	92000	92000	92000	0
60	20231124	182400	2413428500	92000	92000	92000	92000	0
61	20231124	182300	2413428500	92000	92000	92000	92000	0
62	20231124	182200	2413428500	92000	92000	92000	92000	1588
63	20231124	182100	2413428500	92000	92000	92000	92000	0
64	20231124	182000	2413428500	92000	92000	92000	92000	0
65	20231124	181900	2413428500	92000	92000	92000	92000	0
66	20231124	181800	2413428500	92000	92000	92000	92000	0
67	20231124	181700	2413428500	92000	92000	92000	92000	0
68	20231124	181600	2413428500	92000	92000	92000	92000	0
69	20231124	181500	2413428500	92000	92000	92000	92000	0
70	20231124	181400	2413428500	92000	92000	92000	92000	0
71	20231124	181300	2413428500	92000	92000	92000	92000	0
72	20231124	181200	2413428500	92000	92000	92000	92000	0
73	20231124	181100	2413428500	92000	92000	92000	92000	0
74	20231124	181000	2413428500	92000	92000	92000	92000	0
75	20231124	180900	2413428500	92000	92000	92000	92000	0
76	20231124	180800	2413428500	92000	92000	92000	92000	0
77	20231124	180700	2413428500	92000	92000	92000	92000	0
78	20231124	180600	2413428500	92000	92000	92000	92000	0
79	20231124	180500	2413428500	92000	92000	92000	92000	0
80	20231124	180400	2413428500	92000	92000	92000	92000	0
81	20231124	180300	2413428500	92000	92000	92000	92000	0
82	20231124	180200	2413428500	92000	92000	92000	92000	0
83	20231124	180100	2413428500	92000	92000	92000	92000	0
84	20231124	180000	2413428500	92000	92000	92000	92000	0
85	20231124	175900	2413428500	92000	92000	92000	92000	0
86	20231124	175800	2413428500	92000	92000	92000	92000	0
87	20231124	175700	2413428500	92000	92000	92000	92000	0
88	20231124	175600	2413428500	92000	92000	92000	92000	0
89	20231124	175500	2413428500	92000	92000	92000	92000	0
90	20231124	175400	2413428500	92000	92000	92000	92000	0
91	20231124	175300	2413428500	92000	92000	92000	92000	0
92	20231124	175200	2413428500	92000	92000	92000	92000	1588
93	20231124	175100	2413428500	92000	92000	92000	92000	0
94	20231124	175000	2413428500	92000	92000	92000	92000	0
95	20231124	174900	2413428500	92000	92000	92000	92000	0
96	20231124	174800	2413428500	92000	92000	92000	92000	0
97	20231124	174700	2413428500	92000	92000	92000	92000	0
98	20231124	174600	2413428500	92000	92000	92000	92000	0
99	20231124	174500	2413428500	92000	92000	92000	92000	0
100	20231124	174400	2413428500	92000	92000	92000	92000	0
101	20231124	174300	2413428500	92000	92000	92000	92000	0
102	20231124	174200	2413428500	92000	92000	92000	92000	0
103	20231124	174100	2413428500	92000	92000	92000	92000	0
104	20231124	174000	2413428500	92000	92000	92000	92000	0
105	20231124	173900	2413428500	92000	92000	92000	92000	0
106	20231124	173800	2413428500	92000	92000	92000	92000	0
107	20231124	173700	2413428500	92000	92000	92000	92000	0
108	20231124	173600	2413428500	92000	92000	92000	92000	0
109	20231124	173500	2413428500	92000	92000	92000	92000	0
110	20231124	173400	2413428500	92000	92000	92000	92000	0
111	20231124	173300	2413428500	92000	92000	92000	92000	0
112	20231124	173200	2413428500	92000	92000	92000	92000	0
113	20231124	173100	2413428500	92000	92000	92000	92000	0
114	20231124	173000	2413428500	92000	92000	92000	92000	0
115	20231124	172900	2413428500	92000	92000	92000	92000	0
116	20231124	172800	2413428500	92000	92000	92000	92000	0
117	20231124	172700	2413428500	92000	92000	92000	92000	0
118	20231124	172600	2413428500	92000	92000	92000	92000	0
119	20231124	172500	2413428500	92000	92000	92000	92000	0
120	20231124	172400	2413428500	92000	92000	92000	92000	0
121	20231124	172300	2413428500	92000	92000	92000	92000	0
122	20231124	172200	2413428500	92000	92000	92000	92000	1588
123	20231124	172100	2413428500	92000	92000	92000	92000	0
124	20231124	172000	2413428500	92000	92000	92000	92000	0
125	20231124	171900	2413428500	92000	92000	92000	92000	0
126	20231124	171800	2413428500	92000	92000	92000	92000	0
127	20231124	171700	2413428500	92000	92000	92000	92000	0
128	20231124	171600	2413428500	92000	92000	92000	92000	0
129	20231124	171500	2413428500	92000	92000	92000	92000	0
130	20231124	171400	2413428500	92000	92000	92000	92000	0
131	20231124	171300	2413428500	92000	92000	92000	92000	0
132	20231124	171200	2413428500	92000	92000	92000	92000	0
133	20231124	171100	2413428500	92000	92000	92000	92000	0
134	20231124	171000	2413428500	92000	92000	92000	92000	0
135	20231124	170900	2413428500	92000	92000	92000	92000	0
136	20231124	170800	2413428500	92000	92000	92000	92000	0
137	20231124	170700	2413428500	92000	92000	92000	92000	0
138	20231124	170600	2413428500	92000	92000	92000	92000	0
139	20231124	170500	2413428500	92000	92000	92000	92000	0
140	20231124	170400	2413428500	92000	92000	92000	92000	0
141	20231124	170300	2413428500	92000	92000	92000	92000	0
142	20231124	170200	2413428500	92000	92000	92000	92000	0
143	20231124	170100	2413428500	92000	92000	92000	92000	0
144	20231124	170000	2413428500	92000	92000	92000	92000	0
145	20231124	165900	2413428500	92000	92000	92000	92000	0
146	20231124	165800	2413428500	92000	92000	92000	92000	0
147	20231124	165700	2413428500	92000	92000	92000	92000	0
148	20231124	165600	2413428500	92000	92000	92000	92000	0
149	20231124	165500	2413428500	92000	92000	92000	92000	0
150	20231124	165400	2413428500	92000	92000	92000	92000	0
151	20231124	165300	2413428500	92000	92000	92000	92000	0
152	20231124	165200	2413428500	92000	92000	92000	92000	1588
153	20231124	165100	2413428500	92000	92000	92000	92000	0
154	20231124	165000	2413428500	92000	92000	92000	92000	0
155	20231124	164900	2413428500	92000	92000	92000	92000	0
156	20231124	164800	2413428500	92000	92000	92000	92000	0
157	20231124	164700	2413428500	92000	92000	92000	92000	0
158	20231124	164600	2413428500	92000	92000	92000	92000	0
159	20231124	164500	2413428500	92000	92000	92000	92000	0
160	20231124	164400	2413428500	92000	92000	92000	92000	0
161	20231124	164300	2413428500	92000	92000	92000	92000	0
162	20231124	164200	2413428500	92000	92000	92000	92000	0
163	20231124	164100	2413428500	92000	92000	92000	92000	0
164	20231124	164000	2413428500	92000	92000	92000	92000	0
165	20231124	163900	2413428500	92000	92000	92000	92000	0
166	20231124	163800	2413428500	92000	92000	92000	92000	0
167	20231124	163700	2413428500	92000	92000	92000	92000	0
168	20231124	163600	2413428500	92000	92000	92000	92000	0
169	20231124	163500	2413428500	92000	92000	92000	92000	0
170	20231124	163400	2413428500	92000	92000	92000	92000	0
171	20231124	163300	2413428500	92000	92000	92000	92000	0
172	20231124	163200	2413428500	92000	92000	92000	92000	0
173	20231124	163100	2413428500	92000	92000	92000	92000	0
174	20231124	163000	2413428500	92000	92000	92000	92000	0
175	20231124	162900	2413428500	92000	92000	92000	92000	0
176	20231124	162800	2413428500	92000	92000	92000	92000	0
177	20231124	162700	2413428500	92000	92000	92000	92000	0
178	20231124	162600	2413428500	92000	92000	92000	92000	0
179	20231124	162500	2413428500	92000	92000	92000	92000	0
180	20231124	162400	2413428500	92000	92000	92000	92000	0
181	20231124	162300	2413428500	92000	92000	92000	92000	0
182	20231124	162200	2413428500	92000	92000	92000	92000	1588
183	20231124	162100	2413428500	92000	92000	92000	92000	0
184	20231124	162000	2413428500	92000	92000	92000	92000	0
185	20231124	161900	2413428500	92000	92000	92000	92000	0
186	20231124	161800	2413428500	92000	92000	92000	92000	0
187	20231124	161700	2413428500	92000	92000	92000	92000	0
188	20231124	161600	2413428500	92000	92000	92000	92000	0
189	20231124	161500	2413428500	92000	92000	92000	92000	0
190	20231124	161400	2413428500	92000	92000	92000	92000	0
191	20231124	161300	2413428500	92000	92000	92000	92000	0
192	20231124	161200	2413428500	92000	92000	92000	92000	0
193	20231124	161100	2413428500	92000	92000	92000	92000	0
194	20231124	161000	2413428500	92000	92000	92000	92000	0
195	20231124	160900	2413428500	92000	92000	92000	92000	0
196	20231124	160800	2413428500	92000	92000	92000	92000	0
197	20231124	160700	2413428500	92000	92000	92000	92000	0
198	20231124	160600	2413428500	92000	92000	92000	92000	0
199	20231124	160500	2413428500	92000	92000	92000	92000	0
200	20231124	160400	2413428500	92000	92000	92000	92000	0
201	20231124	160300	2413428500	92000	92000	92000	92000	0
202	20231124	160200	2413428500	92000	92000	92000	92000	0
203	20231124	160100	2413428500	92000	92000	92000	92000	0
204	20231124	160000	2413428500	92000	92000	92000	92000	0
205	20231124	155900	2413428500	92000	92000	92000	92000	0
206	20231124	155800	2413428500	92000	92000	92000	92000	0
207	20231124	155700	2413428500	92000	92000	92000	92000	0
208	20231124	155600	2413428500	92000	92000	92000	92000	0
209	20231124	155500	2413428500	92000	92000	92000	92000	0
210	20231124	155400	2413428500	92000	92000	92000	92000	0
211	20231124	155300	2413428500	92000	92000	92000	92000	0
212	20231124	155200	2413428500	92000	92000	92000	92000	1588
213	20231124	155100	2413428500	92000	92000	92000	92000	0
214	20231124	155000	2413428500	92000	92000	92000	92000	0
215	20231124	154900	2413428500	92000	92000	92000	92000	0
216	20231124	154800	2413428500	92000	92000	92000	92000	0
217	20231124	154700	2413428500	92000	92000	92000	92000	0
218	20231124	154600	2413428500	92000	92000	92000	92000	0
219	20231124	154500	2413428500	92000	92000	92000	92000	0
220	20231124	154400	2413428500	92000	92000	92000	92000	0
221	20231124	154300	2413428500	92000	92000	92000	92000	0
222	20231124	154200	2413428500	92000	92000	92000	92000	0
223	20231124	154100	2413428500	92000	92000	92000	92000	0
224	20231124	154000	2413428500	92000	92000	92000	92000	0
225	20231124	153900	2413428500	92000	92000	92000	92000	0
226	20231124	153800	2413428500	92000	92000	92000	92000	0
227	20231124	153700	2413428500	92000	92000	92000	92000	0
228	20231124	153600	2413428500	92000	92000	92000	92000	0
229	20231124	153500	2413428500	92000	92000	92000	92000	0
230	20231124	153400	2413428500	92000	92000	92000	92000	0
231	20231124	153300	2413428500	92000	92000	92000	92000	0
232	20231124	153200	2413428500	92000	92000	92000	92000	0
233	20231124	153100	2413428500	92000	92000	92000	92000	0
234	20231124	153000	2413428500	92000	92000	92000	92000	1588
235	20231124	152900	2267332500	91700	91700	91700	91700	0
236	20231124	152800	2267332500	91700	91700	91700	91700	0
237	20231124	152700	2267332500	91700	91700	91700	91700	0
238	20231124	152600	2267332500	91700	91700	91700	91700	0
239	20231124	152500	2267332500	91700	91700	91700	91700	0
240	20231124	152400	2267332500	91700	91700	91700	91700	0
241	20231124	152300	2267332500	91700	91700	91700	91700	0
242	20231124	152200	2267332500	91700	91700	91700	91700	0
243	20231124	152100	2267332500	91700	91700	91700	91700	0
244	20231124	152000	2267332500	91700	91700	91700	91700	0
245	20231124	151900	2267332500	91700	91600	91700	91500	76
246	20231124	151800	2260367000	91600	91700	91700	91600	47
247	20231124	151700	2256061600	91700	91600	91700	91600	94
248	20231124	151600	2247449000	91600	91600	91600	91600	29
249	20231124	151500	2244792600	91600	91600	91600	91600	133
250	20231124	151400	2232609800	91600	91600	91600	91600	51
251	20231124	151300	2227938200	91600	91700	91700	91600	110
252	20231124	151200	2217860000	91600	91500	91700	91500	66
253	20231124	151100	2211813300	91500	91600	91600	91500	105
254	20231124	151000	2202197400	91500	91600	91700	91500	96
255	20231124	150900	2193402800	91600	91600	91600	91600	47
256	20231124	150800	2189097600	91600	91600	91600	91600	35
257	20231124	150700	2185891600	91600	91600	91600	91600	46
258	20231124	150600	2181678000	91600	91700	91700	91600	87
259	20231124	150500	2173708100	91700	91700	91700	91600	86
260	20231124	150400	2165822500	91800	91600	91800	91600	108
261	20231124	150300	2155913300	91600	91600	91600	91600	82
262	20231124	150200	2148402100	91600	91700	91700	91600	38
263	20231124	150100	2144920300	91600	91700	91700	91600	43
264	20231124	150000	2140978800	91700	91600	91700	91600	41
265	20231124	145900	2137222800	91600	91700	91800	91600	140
266	20231124	145800	2124381600	91600	91600	91700	91600	40
267	20231124	145700	2120716600	91800	91700	91900	91700	54
268	20231124	145600	2115760300	91700	91600	91800	91600	80
269	20231124	145500	2108425500	91600	91900	91900	91600	46
270	20231124	145400	2104204000	91600	91800	91900	91600	78
271	20231124	145300	2097038900	91800	91700	91800	91600	82
272	20231124	145200	2089518300	91700	91700	91800	91700	47
273	20231124	145100	2085208300	91800	91700	91800	91600	57
274	20231124	145000	2079981400	91600	91800	91900	91600	83
275	20231124	144900	2072362800	91900	91700	91900	91700	584
276	20231124	144800	2018802400	91700	91700	91800	91700	96
277	20231124	144700	2009997900	91700	91700	91800	91700	81
278	20231124	144600	2002567800	91700	91700	91900	91700	118
279	20231124	144500	1991740200	91700	91900	91900	91700	93
280	20231124	144400	1983201500	91800	91800	91800	91700	82
281	20231124	144300	1975676000	91700	91700	91700	91700	34
282	20231124	144200	1972558200	91700	91700	91800	91700	174
283	20231124	144100	1956596600	91700	91700	91700	91700	47
284	20231124	144000	1952286700	91700	91800	91900	91700	139
285	20231124	143900	1939525200	91700	91700	91700	91700	658
286	20231124	143800	1879186600	91700	91800	91800	91700	19
287	20231124	143700	1877442500	91800	91700	91800	91700	25
288	20231124	143600	1875149000	91900	91900	91900	91700	33
289	20231124	143500	1872117100	91800	91900	91900	91800	82
290	20231124	143400	1864583900	91800	91900	91900	91800	178
291	20231124	143300	1848236800	91900	92000	92000	91900	32
292	20231124	143200	1845293300	91900	91900	91900	91900	59
293	20231124	143100	1839871200	91900	91900	91900	91900	6
294	20231124	143000	1839319800	91900	91900	92000	91800	57
295	20231124	142900	1834081600	91900	91800	91900	91800	32
296	20231124	142800	1831143800	91800	91800	91900	91800	56
297	20231124	142700	1826000500	92000	92000	92000	92000	0
298	20231124	142600	1826000500	92000	92000	92000	92000	0
299	20231124	142500	1826000500	92000	91900	92000	91800	114
300	20231124	142400	1815522800	91800	91900	91900	91800	6
301	20231124	142300	1814971700	91900	91800	91900	91800	35
302	20231124	142200	1811756200	91800	91800	91800	91800	38
303	20231124	142100	1808267800	91800	91800	91900	91800	34
304	20231124	142000	1805144200	91800	91900	91900	91800	54
305	20231124	141900	1800181700	91800	91800	91800	91800	7
306	20231124	141800	1799539100	91700	91800	91800	91700	57
307	20231124	141700	1794309100	91800	91800	91800	91800	6
308	20231124	141600	1793758300	91800	91800	91800	91700	8
309	20231124	141500	1793024200	91800	91900	91900	91800	74
310	20231124	141400	1786225700	91800	91800	91900	91800	32
311	20231124	141300	1783285600	91800	91900	91900	91800	48
312	20231124	141200	1778875000	91800	91800	91800	91800	26
313	20231124	141100	1776488200	91800	91800	91800	91800	30
314	20231124	141000	1773734200	91800	91900	91900	91800	55
315	20231124	140900	1768679900	91800	91800	91800	91800	13
316	20231124	140800	1767486500	91700	91900	91900	91700	37
317	20231124	140700	1764092900	91800	91800	91800	91800	23
318	20231124	140600	1761981500	91800	91800	91800	91800	4
319	20231124	140500	1761614300	91900	91900	91900	91700	137
320	20231124	140400	1749027300	91800	91800	91800	91800	27
321	20231124	140300	1746548700	91800	91900	91900	91800	5
322	20231124	140200	1746089600	91900	91800	91900	91800	6
323	20231124	140100	1745538700	91800	91900	91900	91700	33
324	20231124	140000	1742508900	91900	91800	92000	91800	72
325	20231124	135900	1735889700	91800	91800	91800	91800	0
326	20231124	135800	1735889700	91800	91800	91800	91700	59
327	20231124	135700	1730473800	91900	91900	91900	91700	7
328	20231124	135600	1729831500	91900	91800	91900	91700	62
329	20231124	135500	1724138900	91800	91900	91900	91700	89
330	20231124	135400	1715960700	91800	91800	91800	91800	44
331	20231124	135300	1711921500	91800	91800	91800	91800	4
332	20231124	135200	1711554300	91900	91800	91900	91700	21
333	20231124	135100	1709625700	91900	92000	92000	91900	68
334	20231124	135000	1703373900	91900	92000	92000	91900	60
335	20231124	134900	1697854600	91900	91900	91900	91900	10
336	20231124	134800	1696935600	91900	91800	91900	91800	41
337	20231124	134700	1693170300	91800	91900	91900	91800	19
338	20231124	134600	1691425800	91900	91900	91900	91900	172
339	20231124	134500	1675619000	91700	91900	91900	91700	258
340	20231124	134400	1651929700	91800	91800	91900	91800	88
341	20231124	134300	1643848900	91800	91800	91800	91800	224
342	20231124	134200	1623285700	91800	91800	91900	91800	18
343	20231124	134100	1621633200	91800	91800	91900	91800	54
344	20231124	134000	1616673600	91800	91800	91800	91800	72
345	20231124	133900	1610064000	91700	91700	91800	91600	32
346	20231124	133800	1607127400	91700	91700	91700	91700	16
347	20231124	133700	1605660200	91700	91800	91800	91700	64
348	20231124	133600	1599787600	91800	91800	91800	91800	1
349	20231124	133500	1599695800	91700	91800	91800	91700	63
350	20231124	133400	1593912800	91700	91700	91700	91700	45
351	20231124	133300	1589786300	91800	91700	91800	91700	54
352	20231124	133200	1584829500	91700	91700	91800	91700	29
353	20231124	133100	1582167800	91700	91700	91700	91700	1
354	20231124	133000	1582076100	91700	91700	91800	91600	244
355	20231124	132900	1559700500	91600	91600	91600	91600	6
356	20231124	132800	1559150900	91600	91600	91600	91600	1
357	20231124	132700	1559059300	91700	91600	91700	91600	66
358	20231124	132600	1553011300	91700	91700	91700	91700	39
359	20231124	132500	1549435000	91800	91800	91800	91800	53
360	20231124	132400	1544569600	91700	91700	91700	91700	83
361	20231124	132300	1536958500	91700	91700	91700	91700	20
362	20231124	132200	1535124500	91600	91600	91600	91600	3
363	20231124	132100	1534849700	91600	91700	91700	91600	5
364	20231124	132000	1534391400	91700	91700	91800	91700	94
365	20231124	131900	1525769100	91600	91600	91600	91600	9
366	20231124	131800	1524944700	91600	91600	91700	91600	32
367	20231124	131700	1522010700	91600	91600	91600	91600	26
368	20231124	131600	1519629100	91600	91600	91600	91600	26
369	20231124	131500	1517247500	91700	91600	91700	91600	35
370	20231124	131400	1514039100	91600	91600	91600	91600	12
371	20231124	131300	1512939900	91600	91600	91600	91600	49
372	20231124	131200	1508451500	91600	91600	91600	91600	4
373	20231124	131100	1508085100	91700	91500	91700	91500	10
374	20231124	131000	1507169200	91500	91500	91500	91500	42
375	20231124	130900	1503326200	91600	91700	91700	91600	6
376	20231124	130800	1502776100	91700	91600	91700	91600	33
377	20231124	130700	1499750800	91500	91500	91500	91500	25
378	20231124	130600	1497463300	91700	91600	91700	91600	62
379	20231124	130500	1491780300	91600	91600	91600	91600	4
380	20231124	130400	1491413900	91500	91500	91500	91500	1
381	20231124	130300	1491322400	91700	91600	91700	91500	61
382	20231124	130200	1485736100	91600	91600	91600	91600	4
383	20231124	130100	1485369700	91600	91600	91600	91600	3
384	20231124	130000	1485094900	91500	91600	91600	91500	49
385	20231124	125900	1480606900	91500	91700	91700	91500	55
386	20231124	125800	1475567200	91500	91600	91600	91500	22
387	20231124	125700	1473553800	91600	91600	91600	91600	30
388	20231124	125600	1470805800	91500	91600	91600	91500	55
389	20231124	125500	1465770600	91600	91700	91700	91600	112
390	20231124	125400	1455506900	91700	91600	91700	91600	44
391	20231124	125300	1451474100	91600	91600	91600	91600	47
392	20231124	125200	1447168900	91700	91700	91700	91700	25
393	20231124	125100	1444876400	91700	91700	91700	91700	19
394	20231124	125000	1443134100	91700	91600	91700	91600	28
395	20231124	124900	1440567000	91500	91600	91600	91500	75
396	20231124	124800	1433702200	91600	91600	91600	91600	1
397	20231124	124700	1433610600	91600	91600	91600	91600	21
398	20231124	124600	1431687000	91500	91700	91700	91500	56
399	20231124	124500	1426558800	91700	91700	91700	91700	70
400	20231124	124400	1420139800	91600	91500	91600	91500	14
401	20231124	124300	1418857500	91600	91600	91700	91600	61
402	20231124	124200	1413267500	91600	91600	91600	91600	41
403	20231124	124100	1409511900	91600	91600	91600	91600	22
404	20231124	124000	1407496700	91700	91600	91700	91600	30
405	20231124	123900	1404746200	91500	91600	91600	91500	61
406	20231124	123800	1399163000	91600	91600	91600	91600	23
407	20231124	123700	1397056200	91500	91500	91500	91500	22
408	20231124	123600	1395043200	91500	91700	91700	91500	53
409	20231124	123500	1390186200	91600	91600	91700	91600	37
410	20231124	123400	1386796900	91500	91500	91500	91500	19
411	20231124	123300	1385058400	91700	91500	91700	91500	167
412	20231124	123200	1369772700	91500	91600	91600	91500	35
413	20231124	123100	1366569300	91600	91500	91600	91500	26
414	20231124	123000	1364187800	91500	91600	91600	91500	68
415	20231124	122900	1357961000	91500	91500	91600	91500	72
416	20231124	122800	1351370600	91600	91500	91600	91500	42
417	20231124	122700	1347526200	91500	91500	91600	91500	38
418	20231124	122600	1344047600	91600	91500	91600	91500	73
419	20231124	122500	1337365600	91600	91700	91700	91500	84
420	20231124	122400	1329667800	91600	91500	91600	91500	34
421	20231124	122300	1326553800	91500	91500	91500	91500	18
422	20231124	122200	1324906800	91500	91600	91600	91500	70
423	20231124	122100	1318499200	91500	91500	91500	91500	38
424	20231124	122000	1315022200	91500	91600	91700	91500	48
425	20231124	121900	1310622700	91600	91500	91600	91500	54
426	20231124	121800	1305678900	91500	91600	91600	91500	55
427	20231124	121700	1300642900	91600	91500	91600	91500	46
428	20231124	121600	1296433300	91500	91500	91500	91500	0
429	20231124	121500	1296433300	91500	91600	91700	91500	89
430	20231124	121400	1288280200	91600	91600	91600	91600	27
431	20231124	121300	1285807000	91700	91700	91700	91700	21
432	20231124	121200	1283881300	91700	91600	91700	91600	29
433	20231124	121100	1281224500	91600	91600	91700	91600	37
434	20231124	121000	1277833800	91600	91900	91900	91600	94
435	20231124	120900	1269198300	91800	91700	91800	91700	43
436	20231124	120800	1265252800	91700	91700	91800	91700	70
437	20231124	120700	1258831400	91700	91700	91700	91700	21
438	20231124	120600	1256905700	91700	91700	91700	91700	20
439	20231124	120500	1255071700	91800	91800	91900	91600	92
440	20231124	120400	1246630700	91800	91700	91800	91700	26
441	20231124	120300	1244246400	91700	91800	91800	91700	30
442	20231124	120200	1241494300	91800	91800	91800	91700	63
443	20231124	120100	1235715600	91700	91800	91800	91700	50
444	20231124	120000	1231128200	91700	91700	91700	91700	4
445	20231124	115900	1230761400	91600	91800	91800	91600	20
446	20231124	115800	1228929000	91700	91600	91700	91600	91
447	20231124	115700	1220588800	91700	91800	91800	91700	34
448	20231124	115600	1217470900	91800	91800	91800	91800	24
449	20231124	115500	1215267700	91700	91700	91800	91700	50
450	20231124	115400	1210682600	91600	91600	91700	91600	38
451	20231124	115300	1207200200	91800	91500	91800	91500	44
452	20231124	115200	1203169100	91700	91700	91700	91700	3
453	20231124	115100	1202894000	91700	91600	91800	91600	69
454	20231124	115000	1196569000	91600	91700	91800	91600	70
455	20231124	114900	1190150600	91700	91600	91700	91500	24
456	20231124	114800	1187954000	91500	91500	91700	91500	31
457	20231124	114700	1185117100	91600	91700	91700	91600	28
458	20231124	114600	1182551300	91700	91600	91700	91600	38
459	20231124	114500	1179068700	91600	91600	91600	91600	19
460	20231124	114400	1177328300	91500	91500	91700	91400	92
461	20231124	114300	1168906300	91500	91500	91500	91500	18
462	20231124	114200	1167259300	91700	91600	91700	91600	41
463	20231124	114100	1163502400	91500	91400	91600	91400	50
464	20231124	114000	1158926800	91600	91600	91700	91600	66
465	20231124	113900	1152881000	91500	91600	91600	91400	270
466	20231124	113800	1128195100	91400	91400	91400	91400	47
467	20231124	113700	1123899300	91500	91400	91600	91400	177
468	20231124	113600	1107703200	91500	91500	91500	91500	27
469	20231124	113500	1105232700	91500	91500	91600	91500	48
470	20231124	113400	1100838100	91400	91400	91400	91400	44
471	20231124	113300	1096816500	91500	91500	91600	91500	43
472	20231124	113200	1092881900	91600	91600	91600	91600	0
473	20231124	113100	1092881900	91600	91500	91600	91400	57
474	20231124	113000	1087668100	91500	91500	91600	91500	80
475	20231124	112900	1080345500	91400	91400	91400	91400	19
476	20231124	112800	1078608900	91400	91400	91600	91400	58
477	20231124	112700	1073307300	91400	91400	91400	91400	63
478	20231124	112600	1067549100	91500	91500	91600	91500	36
479	20231124	112500	1064255000	91600	91500	91600	91500	50
480	20231124	112400	1059677600	91400	91300	91400	91300	47
481	20231124	112300	1055384500	91300	91400	91400	91300	46
482	20231124	112200	1051182000	91600	91300	91600	91300	48
483	20231124	112100	1046799300	91300	91500	91500	91300	169
484	20231124	112000	1031360700	91500	91600	91600	91500	49
485	20231124	111900	1026872600	91500	91600	91600	91500	21
486	20231124	111800	1024951000	91400	91600	91600	91400	68
487	20231124	111700	1018724600	91500	91500	91600	91500	48
488	20231124	111600	1014332400	91500	91600	91600	91500	55
489	20231124	111500	1009296300	91500	91500	91600	91500	27
490	20231124	111400	1006825600	91400	91300	91400	91300	44
491	20231124	111300	1002806600	91500	91400	91500	91400	86
492	20231124	111200	994941500	91400	91500	91500	91400	19
493	20231124	111100	993203700	91400	91400	91500	91400	31
494	20231124	111000	990369800	91500	91500	91600	91500	49
495	20231124	110900	985886200	91400	91400	91400	91400	19
496	20231124	110800	984149600	91500	91500	91500	91500	4
497	20231124	110700	983783600	91300	91400	91600	91300	83
498	20231124	110600	976195700	91600	91400	91600	91400	81
499	20231124	110500	968790100	91400	91600	91600	91400	115
500	20231124	110400	958263000	91600	91400	91600	91400	3
501	20231124	110300	957988400	91400	91600	91600	91400	46
502	20231124	110200	953781900	91600	91500	91600	91500	52
503	20231124	110100	949021000	91700	91500	91700	91500	21
504	20231124	110000	947099100	91700	91600	91800	91600	73
505	20231124	105900	940402400	91600	91600	91800	91600	28
506	20231124	105800	937837400	91600	91600	91600	91600	19
507	20231124	105700	936097000	91600	91600	91800	91500	112
508	20231124	105600	925831800	91700	91800	91800	91700	104
509	20231124	105500	916293000	91700	91800	91800	91600	258
510	20231124	105400	892648600	91700	91500	91700	91500	56
511	20231124	105300	887517500	91700	91600	91700	91500	80
512	20231124	105200	880192100	91500	91600	91600	91500	22
513	20231124	105100	878178900	91700	91600	91700	91500	22
514	20231124	105000	876165600	91600	91600	91600	91500	88
515	20231124	104900	868106600	91500	91700	91700	91500	38
516	20231124	104800	864627600	91800	91700	91800	91700	25
517	20231124	104700	862334900	91600	91600	91600	91600	19
518	20231124	104600	860594500	91700	91700	91800	91700	45
519	20231124	104500	856467900	91600	91800	91800	91600	99
520	20231124	104400	847383500	91800	91700	91800	91600	7
521	20231124	104300	846741600	91700	91900	91900	91700	53
522	20231124	104200	841878100	91800	91800	91800	91700	118
523	20231124	104100	831045900	91800	91700	91800	91700	47
524	20231124	104000	826733500	91700	91700	91700	91700	20
525	20231124	103900	824899500	91600	91500	91900	91500	114
526	20231124	103800	814459000	91700	91600	91700	91500	41
527	20231124	103700	810703500	91700	91500	91700	91500	21
528	20231124	103600	808781600	91400	91400	91400	91400	29
529	20231124	103500	806131000	91800	91500	91800	91300	65
530	20231124	103400	800187200	91200	91500	91500	91200	819
531	20231124	103300	725432200	91300	91500	91600	91300	1153
532	20231124	103200	620143600	91500	91500	91500	91400	46
533	20231124	103100	615936200	91400	91400	91400	91400	24
534	20231124	103000	613742600	91400	91400	91500	91300	100
535	20231124	102900	604604100	91300	91400	91500	91300	126
536	20231124	102800	593085500	91400	91400	91500	91400	19
537	20231124	102700	591348800	91500	91500	91500	91300	136
538	20231124	102600	578917600	91500	91400	91500	91400	62
539	20231124	102500	573250600	91400	91600	91600	91400	112
540	20231124	102400	562995900	91500	91800	91800	91500	729
541	20231124	102300	496146900	91800	91800	91900	91800	26
542	20231124	102200	493760000	91800	91900	91900	91800	84
543	20231124	102100	486045200	91800	91800	91900	91800	202
544	20231124	102000	467485000	91900	91800	91900	91800	225
545	20231124	101900	446810600	91700	91700	91800	91700	68
546	20231124	101800	440574900	91800	91800	91800	91800	25
547	20231124	101700	438279900	91900	91900	91900	91900	22
548	20231124	101600	436258100	91900	91900	92000	91700	57
549	20231124	101500	431020300	91900	91900	92000	91900	66
550	20231124	101400	424952500	92000	91900	92000	91900	38
551	20231124	101300	421460100	91800	91800	91800	91800	99
552	20231124	101200	412371900	91800	91800	91900	91800	23
553	20231124	101100	410260400	91800	91800	91800	91800	4
554	20231124	101000	409893200	92000	91700	92000	91700	6
555	20231124	100900	409342400	91800	91900	92000	91800	128
556	20231124	100800	397573400	91900	91800	91900	91800	42
557	20231124	100700	393715300	91800	91900	91900	91800	11
558	20231124	100600	392705300	91800	91800	91800	91800	3
559	20231124	100500	392429900	91700	91900	91900	91700	27
560	20231124	100400	389953800	91700	92000	92000	91700	119
561	20231124	100300	379009400	91900	91900	91900	91800	48
562	20231124	100200	374599500	91700	91800	91800	91700	39
563	20231124	100100	371021800	91900	91800	91900	91800	56
564	20231124	100000	365877100	91800	91900	91900	91800	4
565	20231124	095900	365509800	91900	91900	91900	91900	103
566	20231124	095800	356044100	91800	91800	91800	91800	103
567	20231124	095700	346588700	91900	91800	91900	91800	22
568	20231124	095600	344568900	91900	91900	91900	91800	30
569	20231124	095500	341812300	91900	91900	91900	91900	10
570	20231124	095400	340893300	91900	91900	92000	91900	124
571	20231124	095300	329495100	91800	91800	91800	91800	3
572	20231124	095200	329219700	91800	91900	91900	91800	15
573	20231124	095100	327841300	91900	91900	91900	91900	7
574	20231124	095000	327198000	91900	92000	92000	91900	32
575	20231124	094900	324255900	92000	91800	92000	91800	89
576	20231124	094800	316078100	91800	91800	91800	91700	32
577	20231124	094700	313143400	91800	91800	91900	91800	62
578	20231124	094600	307449200	91700	91800	91800	91700	23
579	20231124	094500	305339800	91800	91800	91800	91800	30
580	20231124	094400	302585800	91900	92000	92000	91800	105
581	20231124	094300	292926200	91900	92000	92000	91900	26
582	20231124	094200	290536600	91900	91800	91900	91800	14
583	20231124	094100	289251300	91800	91900	92000	91800	29
584	20231124	094000	286588600	91800	91900	91900	91700	121
585	20231124	093900	275476600	92100	92000	92100	92000	104
586	20231124	093800	265908400	91900	92000	92000	91900	64
587	20231124	093700	260023200	92000	92100	92100	91900	48
588	20231124	093600	255606700	92100	92100	92200	92100	181
589	20231124	093500	238936400	92100	92100	92100	92000	97
590	20231124	093400	230008800	92100	92100	92100	92100	104
591	20231124	093300	220430400	92000	92100	92100	92000	33
592	20231124	093200	217391700	92100	92100	92100	92100	1
593	20231124	093100	217299600	92000	92000	92000	91900	51
594	20231124	093000	212608600	92000	91900	92000	91900	102
595	20231124	092900	203234600	92000	92100	92100	92000	143
596	20231124	092800	190066800	92100	92100	92100	91900	370
597	20231124	092700	156027300	92100	92000	92100	92000	22
598	20231124	092600	154002900	92100	92100	92100	92100	29
599	20231124	092500	151332000	92100	92100	92100	92100	1
600	20231124	092400	151239900	92100	92100	92100	92100	102
601	20231124	092300	141845700	92100	92100	92100	92000	130
602	20231124	092200	129879500	92100	92100	92100	92100	4
603	20231124	092100	129511100	92200	92100	92200	92100	52
604	20231124	092000	124719200	92200	92200	92200	92100	34
605	20231124	091900	121587200	92200	92100	92200	92100	133
606	20231124	091800	109329600	92100	92100	92100	92100	33
607	20231124	091700	106290300	92100	92000	92100	92000	9
608	20231124	091600	105462200	92000	92000	92000	92000	8
609	20231124	091500	104726200	92000	92000	92000	92000	64
610	20231124	091400	98838200	92000	91900	92000	91900	217
611	20231124	091300	78888500	91800	91800	91800	91800	73
612	20231124	091200	72187100	91800	91800	91800	91700	48
613	20231124	091100	67782900	91800	91800	91800	91800	26
614	20231124	091000	65396100	91800	91800	91800	91800	54
615	20231124	090900	60438900	91800	91800	91800	91700	142
616	20231124	090800	47405800	91800	91700	91800	91700	38
617	20231124	090700	43920900	91800	91800	91800	91800	4
618	20231124	090600	43553700	91700	91700	91700	91700	20
619	20231124	090500	41719700	91800	91700	91800	91700	32
620	20231124	090400	38784200	91800	91700	91900	91500	178
621	20231124	090300	22453300	91700	91600	91700	91500	82
622	20231124	090200	14941900	91600	91700	91700	91600	85
623	20231124	090100	7155400	91800	91700	91800	91700	4
624	20231124	090000	6788400	91600	91800	91800	91600	74