KissMeData/023910/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	190600	377103900	24000	24000	24000	24000	125
3	20241113	190500	377103900	24000	24000	24000	24000	0
4	20241113	190400	377103900	24000	24000	24000	24000	0
5	20241113	190300	377103900	24000	24000	24000	24000	0
6	20241113	190200	377103900	24000	24000	24000	24000	0
7	20241113	190100	377103900	24000	24000	24000	24000	0
8	20241113	190000	377103900	24000	24000	24000	24000	0
9	20241113	185900	377103900	24000	24000	24000	24000	0
10	20241113	185800	377103900	24000	24000	24000	24000	0
11	20241113	185700	377103900	24000	24000	24000	24000	0
12	20241113	185600	377103900	24000	24000	24000	24000	0
13	20241113	185500	377103900	24000	24000	24000	24000	0
14	20241113	185400	377103900	24000	24000	24000	24000	0
15	20241113	185300	377103900	24000	24000	24000	24000	0
16	20241113	185200	377103900	24000	24000	24000	24000	0
17	20241113	185100	377103900	24000	24000	24000	24000	0
18	20241113	185000	377103900	24000	24000	24000	24000	0
19	20241113	184900	377103900	24000	24000	24000	24000	0
20	20241113	184800	377103900	24000	24000	24000	24000	0
21	20241113	184700	377103900	24000	24000	24000	24000	0
22	20241113	184600	377103900	24000	24000	24000	24000	0
23	20241113	184500	377103900	24000	24000	24000	24000	0
24	20241113	184400	377103900	24000	24000	24000	24000	0
25	20241113	184300	377103900	24000	24000	24000	24000	0
26	20241113	184200	377103900	24000	24000	24000	24000	0
27	20241113	184100	377103900	24000	24000	24000	24000	0
28	20241113	184000	377103900	24000	24000	24000	24000	0
29	20241113	183900	377103900	24000	24000	24000	24000	0
30	20241113	183800	377103900	24000	24000	24000	24000	0
31	20241113	183700	377103900	24000	24000	24000	24000	0
32	20241113	183600	377103900	24000	24000	24000	24000	125
33	20241113	183500	377103900	24000	24000	24000	24000	0
34	20241113	183400	377103900	24000	24000	24000	24000	0
35	20241113	183300	377103900	24000	24000	24000	24000	0
36	20241113	183200	377103900	24000	24000	24000	24000	0
37	20241113	183100	377103900	24000	24000	24000	24000	0
38	20241113	183000	377103900	24000	24000	24000	24000	0
39	20241113	182900	377103900	24000	24000	24000	24000	0
40	20241113	182800	377103900	24000	24000	24000	24000	0
41	20241113	182700	377103900	24000	24000	24000	24000	0
42	20241113	182600	377103900	24000	24000	24000	24000	0
43	20241113	182500	377103900	24000	24000	24000	24000	0
44	20241113	182400	377103900	24000	24000	24000	24000	0
45	20241113	182300	377103900	24000	24000	24000	24000	0
46	20241113	182200	377103900	24000	24000	24000	24000	0
47	20241113	182100	377103900	24000	24000	24000	24000	0
48	20241113	182000	377103900	24000	24000	24000	24000	0
49	20241113	181900	377103900	24000	24000	24000	24000	0
50	20241113	181800	377103900	24000	24000	24000	24000	0
51	20241113	181700	377103900	24000	24000	24000	24000	0
52	20241113	181600	377103900	24000	24000	24000	24000	0
53	20241113	181500	377103900	24000	24000	24000	24000	0
54	20241113	181400	377103900	24000	24000	24000	24000	0
55	20241113	181300	377103900	24000	24000	24000	24000	0
56	20241113	181200	377103900	24000	24000	24000	24000	0
57	20241113	181100	377103900	24000	24000	24000	24000	0
58	20241113	181000	377103900	24000	24000	24000	24000	0
59	20241113	180900	377103900	24000	24000	24000	24000	0
60	20241113	180800	377103900	24000	24000	24000	24000	0
61	20241113	180700	377103900	24000	24000	24000	24000	0
62	20241113	180600	377103900	24000	24000	24000	24000	125
63	20241113	180500	377103900	24000	24000	24000	24000	0
64	20241113	180400	377103900	24000	24000	24000	24000	0
65	20241113	180300	377103900	24000	24000	24000	24000	0
66	20241113	180200	377103900	24000	24000	24000	24000	0
67	20241113	180100	377103900	24000	24000	24000	24000	0
68	20241113	180000	377103900	24000	24000	24000	24000	0
69	20241113	175900	377103900	24000	24000	24000	24000	0
70	20241113	175800	377103900	24000	24000	24000	24000	0
71	20241113	175700	377103900	24000	24000	24000	24000	0
72	20241113	175600	377103900	24000	24000	24000	24000	0
73	20241113	175500	377103900	24000	24000	24000	24000	0
74	20241113	175400	377103900	24000	24000	24000	24000	0
75	20241113	175300	377103900	24000	24000	24000	24000	0
76	20241113	175200	377103900	24000	24000	24000	24000	0
77	20241113	175100	377103900	24000	24000	24000	24000	0
78	20241113	175000	377103900	24000	24000	24000	24000	0
79	20241113	174900	377103900	24000	24000	24000	24000	0
80	20241113	174800	377103900	24000	24000	24000	24000	0
81	20241113	174700	377103900	24000	24000	24000	24000	0
82	20241113	174600	377103900	24000	24000	24000	24000	0
83	20241113	174500	377103900	24000	24000	24000	24000	0
84	20241113	174400	377103900	24000	24000	24000	24000	0
85	20241113	174300	377103900	24000	24000	24000	24000	0
86	20241113	174200	377103900	24000	24000	24000	24000	0
87	20241113	174100	377103900	24000	24000	24000	24000	0
88	20241113	174000	377103900	24000	24000	24000	24000	0
89	20241113	173900	377103900	24000	24000	24000	24000	0
90	20241113	173800	377103900	24000	24000	24000	24000	0
91	20241113	173700	377103900	24000	24000	24000	24000	0
92	20241113	173600	377103900	24000	24000	24000	24000	125
93	20241113	173500	377103900	24000	24000	24000	24000	0
94	20241113	173400	377103900	24000	24000	24000	24000	0
95	20241113	173300	377103900	24000	24000	24000	24000	0
96	20241113	173200	377103900	24000	24000	24000	24000	0
97	20241113	173100	377103900	24000	24000	24000	24000	0
98	20241113	173000	377103900	24000	24000	24000	24000	0
99	20241113	172900	377103900	24000	24000	24000	24000	0
100	20241113	172800	377103900	24000	24000	24000	24000	0
101	20241113	172700	377103900	24000	24000	24000	24000	0
102	20241113	172600	377103900	24000	24000	24000	24000	0
103	20241113	172500	377103900	24000	24000	24000	24000	0
104	20241113	172400	377103900	24000	24000	24000	24000	0
105	20241113	172300	377103900	24000	24000	24000	24000	0
106	20241113	172200	377103900	24000	24000	24000	24000	0
107	20241113	172100	377103900	24000	24000	24000	24000	0
108	20241113	172000	377103900	24000	24000	24000	24000	0
109	20241113	171900	377103900	24000	24000	24000	24000	0
110	20241113	171800	377103900	24000	24000	24000	24000	0
111	20241113	171700	377103900	24000	24000	24000	24000	0
112	20241113	171600	377103900	24000	24000	24000	24000	0
113	20241113	171500	377103900	24000	24000	24000	24000	0
114	20241113	171400	377103900	24000	24000	24000	24000	0
115	20241113	171300	377103900	24000	24000	24000	24000	0
116	20241113	171200	377103900	24000	24000	24000	24000	0
117	20241113	171100	377103900	24000	24000	24000	24000	0
118	20241113	171000	377103900	24000	24000	24000	24000	0
119	20241113	170900	377103900	24000	24000	24000	24000	0
120	20241113	170800	377103900	24000	24000	24000	24000	0
121	20241113	170700	377103900	24000	24000	24000	24000	0
122	20241113	170600	377103900	24000	24000	24000	24000	125
123	20241113	170500	377103900	24000	24000	24000	24000	0
124	20241113	170400	377103900	24000	24000	24000	24000	0
125	20241113	170300	377103900	24000	24000	24000	24000	0
126	20241113	170200	377103900	24000	24000	24000	24000	0
127	20241113	170100	377103900	24000	24000	24000	24000	0
128	20241113	170000	377103900	24000	24000	24000	24000	0
129	20241113	165900	377103900	24000	24000	24000	24000	0
130	20241113	165800	377103900	24000	24000	24000	24000	0
131	20241113	165700	377103900	24000	24000	24000	24000	0
132	20241113	165600	377103900	24000	24000	24000	24000	0
133	20241113	165500	377103900	24000	24000	24000	24000	0
134	20241113	165400	377103900	24000	24000	24000	24000	0
135	20241113	165300	377103900	24000	24000	24000	24000	0
136	20241113	165200	377103900	24000	24000	24000	24000	0
137	20241113	165100	377103900	24000	24000	24000	24000	0
138	20241113	165000	377103900	24000	24000	24000	24000	0
139	20241113	164900	377103900	24000	24000	24000	24000	0
140	20241113	164800	377103900	24000	24000	24000	24000	0
141	20241113	164700	377103900	24000	24000	24000	24000	0
142	20241113	164600	377103900	24000	24000	24000	24000	0
143	20241113	164500	377103900	24000	24000	24000	24000	0
144	20241113	164400	377103900	24000	24000	24000	24000	0
145	20241113	164300	377103900	24000	24000	24000	24000	0
146	20241113	164200	377103900	24000	24000	24000	24000	0
147	20241113	164100	377103900	24000	24000	24000	24000	0
148	20241113	164000	377103900	24000	24000	24000	24000	0
149	20241113	163900	377103900	24000	24000	24000	24000	0
150	20241113	163800	377103900	24000	24000	24000	24000	0
151	20241113	163700	377103900	24000	24000	24000	24000	0
152	20241113	163600	377103900	24000	24000	24000	24000	125
153	20241113	163500	377103900	24000	24000	24000	24000	0
154	20241113	163400	377103900	24000	24000	24000	24000	0
155	20241113	163300	377103900	24000	24000	24000	24000	0
156	20241113	163200	377103900	24000	24000	24000	24000	0
157	20241113	163100	377103900	24000	24000	24000	24000	0
158	20241113	163000	377103900	24000	24000	24000	24000	0
159	20241113	162900	377103900	24000	24000	24000	24000	0
160	20241113	162800	377103900	24000	24000	24000	24000	0
161	20241113	162700	377103900	24000	24000	24000	24000	0
162	20241113	162600	377103900	24000	24000	24000	24000	0
163	20241113	162500	377103900	24000	24000	24000	24000	0
164	20241113	162400	377103900	24000	24000	24000	24000	0
165	20241113	162300	377103900	24000	24000	24000	24000	0
166	20241113	162200	377103900	24000	24000	24000	24000	0
167	20241113	162100	377103900	24000	24000	24000	24000	0
168	20241113	162000	377103900	24000	24000	24000	24000	0
169	20241113	161900	377103900	24000	24000	24000	24000	0
170	20241113	161800	377103900	24000	24000	24000	24000	0
171	20241113	161700	377103900	24000	24000	24000	24000	0
172	20241113	161600	377103900	24000	24000	24000	24000	0
173	20241113	161500	377103900	24000	24000	24000	24000	0
174	20241113	161400	377103900	24000	24000	24000	24000	0
175	20241113	161300	377103900	24000	24000	24000	24000	0
176	20241113	161200	377103900	24000	24000	24000	24000	0
177	20241113	161100	377103900	24000	24000	24000	24000	0
178	20241113	161000	377103900	24000	24000	24000	24000	0
179	20241113	160900	377103900	24000	24000	24000	24000	0
180	20241113	160800	377103900	24000	24000	24000	24000	0
181	20241113	160700	377103900	24000	24000	24000	24000	0
182	20241113	160600	377103900	24000	24000	24000	24000	125
183	20241113	160500	377103900	24000	24000	24000	24000	0
184	20241113	160400	377103900	24000	24000	24000	24000	0
185	20241113	160300	377103900	24000	24000	24000	24000	0
186	20241113	160200	377103900	24000	24000	24000	24000	0
187	20241113	160100	377103900	24000	24000	24000	24000	0
188	20241113	160000	377103900	24000	24000	24000	24000	0
189	20241113	155900	377103900	24000	24000	24000	24000	0
190	20241113	155800	377103900	24000	24000	24000	24000	0
191	20241113	155700	377103900	24000	24000	24000	24000	0
192	20241113	155600	377103900	24000	24000	24000	24000	0
193	20241113	155500	377103900	24000	24000	24000	24000	0
194	20241113	155400	377103900	24000	24000	24000	24000	0
195	20241113	155300	377103900	24000	24000	24000	24000	0
196	20241113	155200	377103900	24000	24000	24000	24000	0
197	20241113	155100	377103900	24000	24000	24000	24000	0
198	20241113	155000	377103900	24000	24000	24000	24000	0
199	20241113	154900	377103900	24000	24000	24000	24000	0
200	20241113	154800	377103900	24000	24000	24000	24000	0
201	20241113	154700	377103900	24000	24000	24000	24000	0
202	20241113	154600	377103900	24000	24000	24000	24000	0
203	20241113	154500	377103900	24000	24000	24000	24000	0
204	20241113	154400	377103900	24000	24000	24000	24000	0
205	20241113	154300	377103900	24000	24000	24000	24000	0
206	20241113	154200	377103900	24000	24000	24000	24000	0
207	20241113	154100	377103900	24000	24000	24000	24000	0
208	20241113	154000	377103900	24000	24000	24000	24000	0
209	20241113	153900	377103900	24000	24000	24000	24000	0
210	20241113	153800	377103900	24000	24000	24000	24000	0
211	20241113	153700	377103900	24000	24000	24000	24000	0
212	20241113	153600	377103900	24000	24000	24000	24000	125
213	20241113	153500	377103900	24000	24000	24000	24000	0
214	20241113	153400	377103900	24000	24000	24000	24000	0
215	20241113	153300	377103900	24000	24000	24000	24000	0
216	20241113	153200	377103900	24000	24000	24000	24000	0
217	20241113	153100	377103900	24000	24000	24000	24000	0
218	20241113	153000	377103900	24000	24000	24000	24000	125
219	20241113	152900	374103900	24000	24000	24000	24000	0
220	20241113	152800	374103900	24000	24000	24000	24000	0
221	20241113	152700	374103900	24000	24000	24000	24000	0
222	20241113	152600	374103900	24000	24000	24000	24000	0
223	20241113	152500	374103900	24000	24000	24000	24000	0
224	20241113	152400	374103900	24000	24000	24000	24000	0
225	20241113	152300	374103900	24000	24000	24000	24000	0
226	20241113	152200	374103900	24000	24000	24000	24000	0
227	20241113	152100	374103900	24000	24000	24000	24000	0
228	20241113	152000	374103900	24000	24000	24000	24000	0
229	20241113	151900	374103900	24000	24000	24000	24000	137
230	20241113	151800	370815900	24000	24000	24000	24000	393
231	20241113	151700	361383900	24000	24050	24050	24000	42
232	20241113	151600	360373900	24050	24000	24050	24000	522
233	20241113	151500	347843800	24050	24050	24050	24000	39
234	20241113	151400	346905950	24050	24050	24050	24050	7
235	20241113	151300	346737600	24050	24100	24100	24050	26
236	20241113	151200	346111150	24150	24150	24150	24150	0
237	20241113	151100	346111150	24150	24150	24150	24150	3
238	20241113	151000	346038700	24100	24100	24100	24100	1
239	20241113	150900	346014600	24100	24100	24100	24100	5
240	20241113	150800	345894100	24100	24050	24100	24050	100
241	20241113	150700	343484500	24050	24050	24050	24050	20
242	20241113	150600	343003500	24050	24050	24050	24050	23
243	20241113	150500	342450350	24100	24100	24100	24100	0
244	20241113	150400	342450350	24100	24100	24100	24100	0
245	20241113	150300	342450350	24100	24100	24100	24100	3
246	20241113	150200	342378050	24100	24100	24100	24100	1
247	20241113	150100	342353950	24050	24050	24050	24050	4
248	20241113	150000	342257750	24050	24050	24050	24050	0
249	20241113	145900	342257750	24050	24000	24050	24000	76
250	20241113	145800	340431250	24000	24000	24050	24000	356
251	20241113	145700	331886000	24050	24050	24050	24050	294
252	20241113	145600	324815300	24050	24100	24100	24050	157
253	20241113	145500	321032900	24050	24050	24050	24050	323
254	20241113	145400	313264750	24050	24100	24150	24050	55
255	20241113	145300	311939350	24100	24100	24100	24100	154
256	20241113	145200	308227950	24100	24150	24150	24100	36
257	20241113	145100	307359600	24100	24150	24150	24100	97
258	20241113	145000	305019150	24100	24100	24100	24100	29
259	20241113	144900	304320250	24100	24100	24100	24100	36
260	20241113	144800	303452650	24100	24100	24100	24100	22
261	20241113	144700	302922450	24100	24100	24100	24100	217
262	20241113	144600	297692750	24100	24150	24150	24100	41
263	20241113	144500	296703900	24100	24100	24100	24100	34
264	20241113	144400	295884500	24150	24150	24150	24100	178
265	20241113	144300	291586300	24150	24200	24200	24150	35
266	20241113	144200	290741000	24100	24100	24100	24100	27
267	20241113	144100	290090300	24100	24100	24100	24100	33
268	20241113	144000	289295000	24100	24100	24100	24100	9
269	20241113	143900	289078100	24100	24100	24100	24100	35
270	20241113	143800	288234600	24100	24100	24200	24100	25
271	20241113	143700	287631900	24100	24100	24100	24100	27
272	20241113	143600	286981200	24100	24100	24100	24100	41
273	20241113	143500	285993100	24100	24100	24100	24100	126
274	20241113	143400	282956500	24100	24100	24100	24100	18
275	20241113	143300	282522700	24100	24150	24250	24100	27
276	20241113	143200	281871300	24100	24150	24150	24100	236
277	20241113	143100	276173300	24150	24150	24150	24150	21
278	20241113	143000	275666150	24150	24150	24150	24150	41
279	20241113	142900	274676000	24150	24150	24150	24150	26
280	20241113	142800	274048100	24150	24150	24250	24150	40
281	20241113	142700	273081600	24150	24150	24150	24150	9
282	20241113	142600	272864250	24150	24150	24150	24150	32
283	20241113	142500	272091450	24150	24250	24250	24150	30
284	20241113	142400	271366850	24250	24150	24250	24150	41
285	20241113	142300	270375750	24250	24150	24250	24150	34
286	20241113	142200	269554550	24200	24150	24200	24150	24
287	20241113	142100	268974800	24150	24150	24200	24150	11
288	20241113	142000	268709100	24200	24200	24200	24200	829
289	20241113	141900	248647300	24200	24200	24200	24200	30
290	20241113	141800	247921300	24200	24200	24200	24200	28
291	20241113	141700	247243700	24200	24200	24200	24200	31
292	20241113	141600	246493500	24200	24200	24200	24200	29
293	20241113	141500	245791700	24200	24200	24200	24200	18
294	20241113	141400	245356100	24200	24200	24200	24200	21
295	20241113	141300	244847900	24250	24200	24250	24200	75
296	20241113	141200	243032350	24200	24200	24200	24200	23
297	20241113	141100	242475750	24250	24200	24250	24200	61
298	20241113	141000	240998300	24250	24250	24250	24200	21
299	20241113	140900	240489550	24200	24200	24300	24200	227
300	20241113	140800	234981150	24200	24250	24250	24200	208
301	20241113	140700	229946750	24250	24250	24250	24200	154
302	20241113	140600	226219050	24200	24250	24250	24200	157
303	20241113	140500	222418600	24250	24250	24250	24250	24
304	20241113	140400	221836600	24250	24250	24350	24250	39
305	20241113	140300	220890650	24250	24250	24250	24250	26
306	20241113	140200	220260150	24200	24200	24200	24200	18
307	20241113	140100	219824550	24250	24200	24250	24200	24
308	20241113	140000	219243000	24200	24250	24250	24200	31
309	20241113	135900	218491700	24250	24250	24250	24250	30
310	20241113	135800	217764200	24250	24250	24250	24250	29
311	20241113	135700	217060950	24250	24250	24250	24250	32
312	20241113	135600	216284950	24300	24250	24300	24250	163
313	20241113	135500	212332150	24300	24300	24300	24250	4
314	20241113	135400	212235000	24300	24350	24500	24300	26
315	20241113	135300	211602950	24300	24300	24300	24300	34
316	20241113	135200	210776750	24300	24300	24300	24300	27
317	20241113	135100	210120650	24300	24300	24300	24300	33
318	20241113	135000	209318750	24300	24300	24300	24300	24
319	20241113	134900	208735550	24300	24300	24350	24300	28
320	20241113	134800	208054650	24300	24300	24350	24300	27
321	20241113	134700	207398500	24300	24300	24300	24300	37
322	20241113	134600	206499400	24300	24300	24300	24300	22
323	20241113	134500	205964800	24300	24300	24300	24300	41
324	20241113	134400	204968500	24300	24300	24300	24300	25
325	20241113	134300	204361000	24300	24300	24300	24300	36
326	20241113	134200	203486200	24350	24300	24350	24300	11
327	20241113	134100	203218850	24350	24350	24350	24350	23
328	20241113	134000	202658800	24350	24350	24350	24350	31
329	20241113	133900	201903950	24350	24400	24400	24350	24
330	20241113	133800	201319500	24350	24400	24400	24350	29
331	20241113	133700	200613100	24500	24450	24500	24450	2
332	20241113	133600	200564150	24500	24500	24500	24500	1
333	20241113	133500	200539650	24500	24450	24500	24350	459
334	20241113	133400	189358800	24500	24500	24500	24500	0
335	20241113	133300	189358800	24500	24500	24500	24500	0
336	20241113	133200	189358800	24500	24500	24500	24500	0
337	20241113	133100	189358800	24500	24450	24500	24400	71
338	20241113	133000	187625850	24450	24450	24450	24450	0
339	20241113	132900	187625850	24450	24450	24450	24450	1
340	20241113	132800	187601400	24400	24400	24400	24400	0
341	20241113	132700	187601400	24400	24400	24400	24400	0
342	20241113	132600	187601400	24400	24500	24500	24400	28
343	20241113	132500	186918100	24450	24450	24450	24450	1
344	20241113	132400	186893650	24400	24400	24400	24400	0
345	20241113	132300	186893650	24400	24400	24400	24400	0
346	20241113	132200	186893650	24400	24400	24400	24400	8
347	20241113	132100	186698450	24500	24500	24500	24500	0
348	20241113	132000	186698450	24500	24450	24500	24400	504
349	20241113	131900	174398850	24500	24500	24500	24500	204
350	20241113	131800	169400850	24500	24500	24500	24500	1
351	20241113	131700	169376350	24500	24500	24500	24500	0
352	20241113	131600	169376350	24500	24500	24500	24500	0
353	20241113	131500	169376350	24500	24500	24500	24500	0
354	20241113	131400	169376350	24500	24450	24500	24450	32
355	20241113	131300	168593900	24500	24500	24500	24500	0
356	20241113	131200	168593900	24500	24500	24500	24500	0
357	20241113	131100	168593900	24500	24500	24500	24500	2
358	20241113	131000	168544900	24500	24500	24500	24500	1
359	20241113	130900	168520400	24500	24500	24500	24500	0
360	20241113	130800	168520400	24500	24500	24500	24500	2
361	20241113	130700	168471400	24500	24500	24500	24500	3
362	20241113	130600	168397900	24450	24450	24450	24450	0
363	20241113	130500	168397900	24450	24450	24450	24450	0
364	20241113	130400	168397900	24450	24450	24450	24450	8
365	20241113	130300	168202300	24500	24500	24500	24500	0
366	20241113	130200	168202300	24500	24500	24500	24500	0
367	20241113	130100	168202300	24500	24500	24500	24500	0
368	20241113	130000	168202300	24500	24500	24500	24500	1
369	20241113	125900	168177800	24400	24400	24400	24400	0
370	20241113	125800	168177800	24400	24400	24400	24400	0
371	20241113	125700	168177800	24400	24400	24400	24400	0
372	20241113	125600	168177800	24400	24400	24400	24400	0
373	20241113	125500	168177800	24400	24400	24400	24400	0
374	20241113	125400	168177800	24400	24400	24400	24400	100
375	20241113	125300	165737800	24500	24500	24500	24500	2
376	20241113	125200	165688800	24400	24400	24400	24400	0
377	20241113	125100	165688800	24400	24400	24400	24400	21
378	20241113	125000	165176400	24450	24450	24450	24450	0
379	20241113	124900	165176400	24450	24450	24450	24450	0
380	20241113	124800	165176400	24450	24450	24450	24450	0
381	20241113	124700	165176400	24450	24450	24450	24450	181
382	20241113	124600	160750950	24450	24450	24450	24450	0
383	20241113	124500	160750950	24450	24450	24450	24450	60
384	20241113	124400	159283950	24450	24450	24450	24450	0
385	20241113	124300	159283950	24450	24450	24450	24450	0
386	20241113	124200	159283950	24450	24450	24450	24450	0
387	20241113	124100	159283950	24450	24450	24450	24450	0
388	20241113	124000	159283950	24450	24450	24450	24450	0
389	20241113	123900	159283950	24450	24450	24450	24450	0
390	20241113	123800	159283950	24450	24450	24450	24450	0
391	20241113	123700	159283950	24450	24450	24450	24450	0
392	20241113	123600	159283950	24450	24450	24450	24450	0
393	20241113	123500	159283950	24450	24450	24450	24450	0
394	20241113	123400	159283950	24450	24450	24450	24450	0
395	20241113	123300	159283950	24450	24450	24450	24450	0
396	20241113	123200	159283950	24450	24450	24450	24450	0
397	20241113	123100	159283950	24450	24450	24450	24450	0
398	20241113	123000	159283950	24450	24450	24450	24450	0
399	20241113	122900	159283950	24450	24450	24450	24450	201
400	20241113	122800	154369500	24450	24550	24550	24450	19
401	20241113	122700	153903750	24550	24550	24550	24550	0
402	20241113	122600	153903750	24550	24550	24550	24550	0
403	20241113	122500	153903750	24550	24550	24550	24500	4
404	20241113	122400	153805650	24550	24550	24550	24550	0
405	20241113	122300	153805650	24550	24550	24550	24550	0
406	20241113	122200	153805650	24550	24550	24550	24550	0
407	20241113	122100	153805650	24550	24550	24550	24550	0
408	20241113	122000	153805650	24550	24550	24550	24550	1
409	20241113	121900	153781100	24550	24550	24550	24550	0
410	20241113	121800	153781100	24550	24550	24550	24550	0
411	20241113	121700	153781100	24550	24550	24550	24550	0
412	20241113	121600	153781100	24550	24550	24550	24550	0
413	20241113	121500	153781100	24550	24550	24550	24550	0
414	20241113	121400	153781100	24550	24550	24550	24550	0
415	20241113	121300	153781100	24550	24500	24550	24500	12
416	20241113	121200	153487000	24450	24450	24450	24450	0
417	20241113	121100	153487000	24450	24450	24450	24450	0
418	20241113	121000	153487000	24450	24450	24450	24450	0
419	20241113	120900	153487000	24450	24450	24450	24450	0
420	20241113	120800	153487000	24450	24450	24450	24450	0
421	20241113	120700	153487000	24450	24500	24500	24450	377
422	20241113	120600	144258250	24500	24500	24500	24500	8
423	20241113	120500	144062250	24500	24500	24500	24500	0
424	20241113	120400	144062250	24500	24500	24500	24500	0
425	20241113	120300	144062250	24500	24500	24500	24500	0
426	20241113	120200	144062250	24500	24500	24500	24500	0
427	20241113	120100	144062250	24500	24500	24500	24500	0
428	20241113	120000	144062250	24500	24500	24500	24500	0
429	20241113	115900	144062250	24500	24500	24500	24500	0
430	20241113	115800	144062250	24500	24500	24500	24500	0
431	20241113	115700	144062250	24500	24500	24500	24500	0
432	20241113	115600	144062250	24500	24500	24500	24500	0
433	20241113	115500	144062250	24500	24500	24500	24500	0
434	20241113	115400	144062250	24500	24500	24500	24500	0
435	20241113	115300	144062250	24500	24500	24500	24500	0
436	20241113	115200	144062250	24500	24500	24500	24500	0
437	20241113	115100	144062250	24500	24500	24500	24500	0
438	20241113	115000	144062250	24500	24500	24500	24500	7
439	20241113	114900	143890750	24550	24550	24550	24550	0
440	20241113	114800	143890750	24550	24550	24550	24550	0
441	20241113	114700	143890750	24550	24550	24550	24550	0
442	20241113	114600	143890750	24550	24550	24550	24550	1
443	20241113	114500	143866200	24550	24550	24550	24550	0
444	20241113	114400	143866200	24550	24550	24550	24550	0
445	20241113	114300	143866200	24550	24550	24550	24550	3
446	20241113	114200	143792550	24550	24550	24550	24550	0
447	20241113	114100	143792550	24550	24550	24550	24550	4
448	20241113	114000	143694350	24550	24550	24550	24550	0
449	20241113	113900	143694350	24550	24550	24550	24550	0
450	20241113	113800	143694350	24550	24550	24550	24550	0
451	20241113	113700	143694350	24550	24600	24600	24550	8
452	20241113	113600	143497750	24550	24600	24600	24550	8
453	20241113	113500	143301150	24550	24600	24600	24550	6
454	20241113	113400	143153700	24550	24600	24600	24550	8
455	20241113	113300	142957100	24550	24550	24600	24550	7
456	20241113	113200	142785100	24600	24550	24600	24550	3
457	20241113	113100	142711400	24600	24600	24600	24550	5
458	20241113	113000	142588500	24550	24550	24550	24550	1
459	20241113	112900	142563950	24500	24500	24500	24500	0
460	20241113	112800	142563950	24500	24500	24500	24500	0
461	20241113	112700	142563950	24500	24500	24500	24500	0
462	20241113	112600	142563950	24500	24500	24500	24500	7
463	20241113	112500	142392450	24600	24550	24600	24550	32
464	20241113	112400	141606800	24550	24550	24550	24550	0
465	20241113	112300	141606800	24550	24550	24600	24550	3
466	20241113	112200	141533100	24600	24550	24600	24550	18
467	20241113	112100	141091150	24600	24600	24600	24600	0
468	20241113	112000	141091150	24600	24600	24600	24600	0
469	20241113	111900	141091150	24600	24600	24600	24600	0
470	20241113	111800	141091150	24600	24600	24600	24600	1
471	20241113	111700	141066550	24600	24600	24600	24600	0
472	20241113	111600	141066550	24600	24600	24600	24600	0
473	20241113	111500	141066550	24600	24550	24600	24550	26
474	20241113	111400	140427950	24600	24600	24600	24600	0
475	20241113	111300	140427950	24600	24600	24600	24600	0
476	20241113	111200	140427950	24600	24600	24600	24600	0
477	20241113	111100	140427950	24600	24600	24600	24600	0
478	20241113	111000	140427950	24600	24600	24600	24600	0
479	20241113	110900	140427950	24600	24600	24600	24600	0
480	20241113	110800	140427950	24600	24600	24600	24600	1
481	20241113	110700	140403350	24600	24600	24600	24600	0
482	20241113	110600	140403350	24600	24600	24600	24600	0
483	20241113	110500	140403350	24600	24600	24600	24600	0
484	20241113	110400	140403350	24600	24600	24600	24600	0
485	20241113	110300	140403350	24600	24600	24600	24600	0
486	20241113	110200	140403350	24600	24600	24600	24600	0
487	20241113	110100	140403350	24600	24600	24600	24600	0
488	20241113	110000	140403350	24600	24600	24600	24600	1
489	20241113	105900	140378750	24550	24550	24550	24550	0
490	20241113	105800	140378750	24550	24550	24550	24550	0
491	20241113	105700	140378750	24550	24550	24550	24550	1
492	20241113	105600	140354200	24550	24550	24550	24550	0
493	20241113	105500	140354200	24550	24550	24550	24550	0
494	20241113	105400	140354200	24550	24550	24550	24550	0
495	20241113	105300	140354200	24550	24550	24550	24550	0
496	20241113	105200	140354200	24550	24550	24550	24550	0
497	20241113	105100	140354200	24550	24550	24550	24550	0
498	20241113	105000	140354200	24550	24500	24550	24500	2
499	20241113	104900	140305150	24550	24450	24550	24450	1107
500	20241113	104800	113225900	24450	24450	24450	24450	0
501	20241113	104700	113225900	24450	24450	24450	24450	472
502	20241113	104600	101685500	24450	24450	24450	24450	0
503	20241113	104500	101685500	24450	24450	24450	24450	0
504	20241113	104400	101685500	24450	24450	24450	24450	0
505	20241113	104300	101685500	24450	24450	24450	24450	0
506	20241113	104200	101685500	24450	24450	24450	24450	0
507	20241113	104100	101685500	24450	24450	24450	24450	0
508	20241113	104000	101685500	24450	24450	24450	24450	0
509	20241113	103900	101685500	24450	24450	24450	24450	2
510	20241113	103800	101636600	24450	24450	24450	24450	0
511	20241113	103700	101636600	24450	24450	24450	24450	4
512	20241113	103600	101538800	24450	24450	24450	24450	0
513	20241113	103500	101538800	24450	24450	24450	24450	0
514	20241113	103400	101538800	24450	24450	24450	24450	0
515	20241113	103300	101538800	24450	24450	24450	24450	0
516	20241113	103200	101538800	24450	24450	24450	24450	1
517	20241113	103100	101514350	24400	24400	24400	24400	1
518	20241113	103000	101489950	24450	24400	24450	24400	2
519	20241113	102900	101441100	24400	24400	24400	24400	5
520	20241113	102800	101319100	24400	24450	24450	24400	11
521	20241113	102700	101050650	24450	24450	24450	24450	0
522	20241113	102600	101050650	24450	24450	24450	24450	0
523	20241113	102500	101050650	24450	24450	24450	24450	0
524	20241113	102400	101050650	24450	24450	24450	24450	0
525	20241113	102300	101050650	24450	24450	24450	24450	403
526	20241113	102200	91197300	24500	24500	24500	24500	9
527	20241113	102100	90976800	24550	24500	24550	24500	2
528	20241113	102000	90927750	24600	24500	24600	24500	2
529	20241113	101900	90878650	24600	24500	24600	24500	2
530	20241113	101800	90829550	24600	24600	24600	24600	0
531	20241113	101700	90829550	24600	24600	24600	24600	0
532	20241113	101600	90829550	24600	24600	24600	24600	1
533	20241113	101500	90804950	24600	24500	24600	24500	22
534	20241113	101400	90263900	24450	24450	24450	24450	259
535	20241113	101300	83931350	24450	24500	24500	24450	1587
536	20241113	101200	45090450	24550	24550	24550	24550	34
537	20241113	101100	44255750	24600	24600	24600	24600	1
538	20241113	101000	44231150	24550	24600	24600	24550	56
539	20241113	100900	42856300	24550	24550	24550	24550	30
540	20241113	100800	42119800	24550	24550	24550	24550	25
541	20241113	100700	41506050	24600	24600	24600	24600	0
542	20241113	100600	41506050	24600	24600	24600	24600	0
543	20241113	100500	41506050	24600	24600	24600	24600	0
544	20241113	100400	41506050	24600	24600	24600	24600	2
545	20241113	100300	41456850	24550	24550	24550	24550	4
546	20241113	100200	41358650	24550	24550	24550	24550	83
547	20241113	100100	39321000	24600	24600	24600	24600	0
548	20241113	100000	39321000	24600	24600	24600	24600	0
549	20241113	095900	39321000	24600	24600	24600	24600	4
550	20241113	095800	39222600	24600	24600	24600	24600	0
551	20241113	095700	39222600	24600	24600	24600	24600	2
552	20241113	095600	39173400	24600	24600	24600	24600	0
553	20241113	095500	39173400	24600	24600	24600	24600	1
554	20241113	095400	39148800	24600	24600	24600	24600	0
555	20241113	095300	39148800	24600	24600	24600	24600	0
556	20241113	095200	39148800	24600	24600	24600	24600	15
557	20241113	095100	38779800	24600	24600	24600	24600	3
558	20241113	095000	38706000	24600	24550	24600	24550	35
559	20241113	094900	37846700	24600	24600	24600	24600	7
560	20241113	094800	37674500	24600	24600	24600	24600	0
561	20241113	094700	37674500	24600	24600	24600	24600	1
562	20241113	094600	37649900	24600	24600	24600	24600	3
563	20241113	094500	37576100	24600	24600	24600	24600	1
564	20241113	094400	37551500	24550	24600	24600	24550	315
565	20241113	094300	29818200	24600	24600	24600	24600	5
566	20241113	094200	29695200	24600	24600	24600	24600	3
567	20241113	094100	29621400	24600	24550	24600	24550	3
568	20241113	094000	29547650	24600	24600	24600	24600	200
569	20241113	093900	24627650	24550	24550	24550	24550	0
570	20241113	093800	24627650	24550	24550	24550	24550	0
571	20241113	093700	24627650	24550	24550	24550	24550	0
572	20241113	093600	24627650	24550	24550	24550	24550	0
573	20241113	093500	24627650	24550	24550	24550	24550	5
574	20241113	093400	24504900	24550	24550	24550	24550	15
575	20241113	093300	24136650	24550	24650	24650	24550	257
576	20241113	093200	17813100	24650	24650	24650	24650	0
577	20241113	093100	17813100	24650	24650	24650	24650	0
578	20241113	093000	17813100	24650	24650	24650	24650	0
579	20241113	092900	17813100	24650	24650	24650	24650	0
580	20241113	092800	17813100	24650	24650	24650	24650	0
581	20241113	092700	17813100	24650	24650	24650	24650	0
582	20241113	092600	17813100	24650	24650	24650	24650	0
583	20241113	092500	17813100	24650	24650	24650	24650	0
584	20241113	092400	17813100	24650	24650	24650	24650	0
585	20241113	092300	17813100	24650	24650	24650	24650	11
586	20241113	092200	17541950	24600	24600	24600	24600	0
587	20241113	092100	17541950	24600	24600	24600	24600	0
588	20241113	092000	17541950	24600	24600	24600	24600	0
589	20241113	091900	17541950	24600	24700	24700	24600	179
590	20241113	091800	13128050	24700	24700	24700	24700	0
591	20241113	091700	13128050	24700	24700	24700	24700	0
592	20241113	091600	13128050	24700	24700	24700	24700	57
593	20241113	091500	11720150	24850	24850	24850	24850	0
594	20241113	091400	11720150	24850	24850	24850	24850	0
595	20241113	091300	11720150	24850	24850	24850	24850	0
596	20241113	091200	11720150	24850	24850	24850	24850	0
597	20241113	091100	11720150	24850	24850	24850	24850	20
598	20241113	091000	11223150	24850	24850	24850	24850	0
599	20241113	090900	11223150	24850	24850	24850	24850	0
600	20241113	090800	11223150	24850	24850	24850	24850	0
601	20241113	090700	11223150	24850	24850	24850	24850	1
602	20241113	090600	11198300	24850	24700	24850	24700	2
603	20241113	090500	11148750	24700	24700	24700	24700	0
604	20241113	090400	11148750	24700	24650	24900	24500	424
605	20241113	090300	715700	24850	24800	24850	24800	10
606	20241113	090200	467400	24600	24600	24600	24600	0
607	20241113	090100	467400	24600	24600	24600	24600	0
608	20241113	090000	467400	24600	24600	24600	24600	19