KissMeData/003350/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	183800	535677000	24100	24100	24100	24100	1385
3	20231123	183700	535677000	24100	24100	24100	24100	0
4	20231123	183600	535677000	24100	24100	24100	24100	0
5	20231123	183500	535677000	24100	24100	24100	24100	0
6	20231123	183400	535677000	24100	24100	24100	24100	0
7	20231123	183300	535677000	24100	24100	24100	24100	0
8	20231123	183200	535677000	24100	24100	24100	24100	0
9	20231123	183100	535677000	24100	24100	24100	24100	0
10	20231123	183000	535677000	24100	24100	24100	24100	0
11	20231123	182900	535677000	24100	24100	24100	24100	0
12	20231123	182800	535677000	24100	24100	24100	24100	0
13	20231123	182700	535677000	24100	24100	24100	24100	0
14	20231123	182600	535677000	24100	24100	24100	24100	0
15	20231123	182500	535677000	24100	24100	24100	24100	0
16	20231123	182400	535677000	24100	24100	24100	24100	0
17	20231123	182300	535677000	24100	24100	24100	24100	0
18	20231123	182200	535677000	24100	24100	24100	24100	0
19	20231123	182100	535677000	24100	24100	24100	24100	0
20	20231123	182000	535677000	24100	24100	24100	24100	0
21	20231123	181900	535677000	24100	24100	24100	24100	0
22	20231123	181800	535677000	24100	24100	24100	24100	0
23	20231123	181700	535677000	24100	24100	24100	24100	0
24	20231123	181600	535677000	24100	24100	24100	24100	0
25	20231123	181500	535677000	24100	24100	24100	24100	0
26	20231123	181400	535677000	24100	24100	24100	24100	0
27	20231123	181300	535677000	24100	24100	24100	24100	0
28	20231123	181200	535677000	24100	24100	24100	24100	0
29	20231123	181100	535677000	24100	24100	24100	24100	0
30	20231123	181000	535677000	24100	24100	24100	24100	0
31	20231123	180900	535677000	24100	24100	24100	24100	0
32	20231123	180800	535677000	24100	24100	24100	24100	1385
33	20231123	180700	535677000	24100	24100	24100	24100	0
34	20231123	180600	535677000	24100	24100	24100	24100	0
35	20231123	180500	535677000	24100	24100	24100	24100	0
36	20231123	180400	535677000	24100	24100	24100	24100	0
37	20231123	180300	535677000	24100	24100	24100	24100	0
38	20231123	180200	535677000	24100	24100	24100	24100	0
39	20231123	180100	535677000	24100	24100	24100	24100	0
40	20231123	180000	535677000	24100	24100	24100	24100	0
41	20231123	175900	535677000	24100	24100	24100	24100	0
42	20231123	175800	535677000	24100	24100	24100	24100	0
43	20231123	175700	535677000	24100	24100	24100	24100	0
44	20231123	175600	535677000	24100	24100	24100	24100	0
45	20231123	175500	535677000	24100	24100	24100	24100	0
46	20231123	175400	535677000	24100	24100	24100	24100	0
47	20231123	175300	535677000	24100	24100	24100	24100	0
48	20231123	175200	535677000	24100	24100	24100	24100	0
49	20231123	175100	535677000	24100	24100	24100	24100	0
50	20231123	175000	535677000	24100	24100	24100	24100	0
51	20231123	174900	535677000	24100	24100	24100	24100	0
52	20231123	174800	535677000	24100	24100	24100	24100	0
53	20231123	174700	535677000	24100	24100	24100	24100	0
54	20231123	174600	535677000	24100	24100	24100	24100	0
55	20231123	174500	535677000	24100	24100	24100	24100	0
56	20231123	174400	535677000	24100	24100	24100	24100	0
57	20231123	174300	535677000	24100	24100	24100	24100	0
58	20231123	174200	535677000	24100	24100	24100	24100	0
59	20231123	174100	535677000	24100	24100	24100	24100	0
60	20231123	174000	535677000	24100	24100	24100	24100	0
61	20231123	173900	535677000	24100	24100	24100	24100	0
62	20231123	173800	535677000	24100	24100	24100	24100	1385
63	20231123	173700	535677000	24100	24100	24100	24100	0
64	20231123	173600	535677000	24100	24100	24100	24100	0
65	20231123	173500	535677000	24100	24100	24100	24100	0
66	20231123	173400	535677000	24100	24100	24100	24100	0
67	20231123	173300	535677000	24100	24100	24100	24100	0
68	20231123	173200	535677000	24100	24100	24100	24100	0
69	20231123	173100	535677000	24100	24100	24100	24100	0
70	20231123	173000	535677000	24100	24100	24100	24100	0
71	20231123	172900	535677000	24100	24100	24100	24100	0
72	20231123	172800	535677000	24100	24100	24100	24100	0
73	20231123	172700	535677000	24100	24100	24100	24100	0
74	20231123	172600	535677000	24100	24100	24100	24100	0
75	20231123	172500	535677000	24100	24100	24100	24100	0
76	20231123	172400	535677000	24100	24100	24100	24100	0
77	20231123	172300	535677000	24100	24100	24100	24100	0
78	20231123	172200	535677000	24100	24100	24100	24100	0
79	20231123	172100	535677000	24100	24100	24100	24100	0
80	20231123	172000	535677000	24100	24100	24100	24100	0
81	20231123	171900	535677000	24100	24100	24100	24100	0
82	20231123	171800	535677000	24100	24100	24100	24100	0
83	20231123	171700	535677000	24100	24100	24100	24100	0
84	20231123	171600	535677000	24100	24100	24100	24100	0
85	20231123	171500	535677000	24100	24100	24100	24100	0
86	20231123	171400	535677000	24100	24100	24100	24100	0
87	20231123	171300	535677000	24100	24100	24100	24100	0
88	20231123	171200	535677000	24100	24100	24100	24100	0
89	20231123	171100	535677000	24100	24100	24100	24100	0
90	20231123	171000	535677000	24100	24100	24100	24100	0
91	20231123	170900	535677000	24100	24100	24100	24100	0
92	20231123	170800	535677000	24100	24100	24100	24100	1385
93	20231123	170700	535677000	24100	24100	24100	24100	0
94	20231123	170600	535677000	24100	24100	24100	24100	0
95	20231123	170500	535677000	24100	24100	24100	24100	0
96	20231123	170400	535677000	24100	24100	24100	24100	0
97	20231123	170300	535677000	24100	24100	24100	24100	0
98	20231123	170200	535677000	24100	24100	24100	24100	0
99	20231123	170100	535677000	24100	24100	24100	24100	0
100	20231123	170000	535677000	24100	24100	24100	24100	0
101	20231123	165900	535677000	24100	24100	24100	24100	0
102	20231123	165800	535677000	24100	24100	24100	24100	0
103	20231123	165700	535677000	24100	24100	24100	24100	0
104	20231123	165600	535677000	24100	24100	24100	24100	0
105	20231123	165500	535677000	24100	24100	24100	24100	0
106	20231123	165400	535677000	24100	24100	24100	24100	0
107	20231123	165300	535677000	24100	24100	24100	24100	0
108	20231123	165200	535677000	24100	24100	24100	24100	0
109	20231123	165100	535677000	24100	24100	24100	24100	0
110	20231123	165000	535677000	24100	24100	24100	24100	0
111	20231123	164900	535677000	24100	24100	24100	24100	0
112	20231123	164800	535677000	24100	24100	24100	24100	0
113	20231123	164700	535677000	24100	24100	24100	24100	0
114	20231123	164600	535677000	24100	24100	24100	24100	0
115	20231123	164500	535677000	24100	24100	24100	24100	0
116	20231123	164400	535677000	24100	24100	24100	24100	0
117	20231123	164300	535677000	24100	24100	24100	24100	0
118	20231123	164200	535677000	24100	24100	24100	24100	0
119	20231123	164100	535677000	24100	24100	24100	24100	0
120	20231123	164000	535677000	24100	24100	24100	24100	0
121	20231123	163900	535677000	24100	24100	24100	24100	0
122	20231123	163800	535677000	24100	24100	24100	24100	1385
123	20231123	163700	535677000	24100	24100	24100	24100	0
124	20231123	163600	535677000	24100	24100	24100	24100	0
125	20231123	163500	535677000	24100	24100	24100	24100	0
126	20231123	163400	535677000	24100	24100	24100	24100	0
127	20231123	163300	535677000	24100	24100	24100	24100	0
128	20231123	163200	535677000	24100	24100	24100	24100	0
129	20231123	163100	535677000	24100	24100	24100	24100	0
130	20231123	163000	535677000	24100	24100	24100	24100	0
131	20231123	162900	535677000	24100	24100	24100	24100	0
132	20231123	162800	535677000	24100	24100	24100	24100	0
133	20231123	162700	535677000	24100	24100	24100	24100	0
134	20231123	162600	535677000	24100	24100	24100	24100	0
135	20231123	162500	535677000	24100	24100	24100	24100	0
136	20231123	162400	535677000	24100	24100	24100	24100	0
137	20231123	162300	535677000	24100	24100	24100	24100	0
138	20231123	162200	535677000	24100	24100	24100	24100	0
139	20231123	162100	535677000	24100	24100	24100	24100	0
140	20231123	162000	535677000	24100	24100	24100	24100	0
141	20231123	161900	535677000	24100	24100	24100	24100	0
142	20231123	161800	535677000	24100	24100	24100	24100	0
143	20231123	161700	535677000	24100	24100	24100	24100	0
144	20231123	161600	535677000	24100	24100	24100	24100	0
145	20231123	161500	535677000	24100	24100	24100	24100	0
146	20231123	161400	535677000	24100	24100	24100	24100	0
147	20231123	161300	535677000	24100	24100	24100	24100	0
148	20231123	161200	535677000	24100	24100	24100	24100	0
149	20231123	161100	535677000	24100	24100	24100	24100	0
150	20231123	161000	535677000	24100	24100	24100	24100	0
151	20231123	160900	535677000	24100	24100	24100	24100	0
152	20231123	160800	535677000	24100	24100	24100	24100	1385
153	20231123	160700	535677000	24100	24100	24100	24100	0
154	20231123	160600	535677000	24100	24100	24100	24100	0
155	20231123	160500	535677000	24100	24100	24100	24100	0
156	20231123	160400	535677000	24100	24100	24100	24100	0
157	20231123	160300	535677000	24100	24100	24100	24100	0
158	20231123	160200	535677000	24100	24100	24100	24100	0
159	20231123	160100	535677000	24100	24100	24100	24100	0
160	20231123	160000	535677000	24100	24100	24100	24100	0
161	20231123	155900	535677000	24100	24100	24100	24100	0
162	20231123	155800	535677000	24100	24100	24100	24100	0
163	20231123	155700	535677000	24100	24100	24100	24100	0
164	20231123	155600	535677000	24100	24100	24100	24100	0
165	20231123	155500	535677000	24100	24100	24100	24100	0
166	20231123	155400	535677000	24100	24100	24100	24100	0
167	20231123	155300	535677000	24100	24100	24100	24100	0
168	20231123	155200	535677000	24100	24100	24100	24100	0
169	20231123	155100	535677000	24100	24100	24100	24100	0
170	20231123	155000	535677000	24100	24100	24100	24100	0
171	20231123	154900	535677000	24100	24100	24100	24100	0
172	20231123	154800	535677000	24100	24100	24100	24100	0
173	20231123	154700	535677000	24100	24100	24100	24100	0
174	20231123	154600	535677000	24100	24100	24100	24100	0
175	20231123	154500	535677000	24100	24100	24100	24100	0
176	20231123	154400	535677000	24100	24100	24100	24100	0
177	20231123	154300	535677000	24100	24100	24100	24100	0
178	20231123	154200	535677000	24100	24100	24100	24100	0
179	20231123	154100	535677000	24100	24100	24100	24100	0
180	20231123	154000	535677000	24100	24100	24100	24100	0
181	20231123	153900	535677000	24100	24100	24100	24100	0
182	20231123	153800	535677000	24100	24100	24100	24100	1385
183	20231123	153700	535677000	24100	24100	24100	24100	0
184	20231123	153600	535677000	24100	24100	24100	24100	0
185	20231123	153500	535677000	24100	24100	24100	24100	0
186	20231123	153400	535677000	24100	24100	24100	24100	0
187	20231123	153300	535677000	24100	24100	24100	24100	0
188	20231123	153200	535677000	24100	24100	24100	24100	0
189	20231123	153100	535677000	24100	24100	24100	24100	0
190	20231123	153000	535677000	24100	24100	24100	24100	1385
191	20231123	152900	502298500	24150	24150	24150	24150	0
192	20231123	152800	502298500	24150	24150	24150	24150	0
193	20231123	152700	502298500	24150	24150	24150	24150	0
194	20231123	152600	502298500	24150	24150	24150	24150	0
195	20231123	152500	502298500	24150	24150	24150	24150	0
196	20231123	152400	502298500	24150	24150	24150	24150	0
197	20231123	152300	502298500	24150	24150	24150	24150	0
198	20231123	152200	502298500	24150	24150	24150	24150	0
199	20231123	152100	502298500	24150	24150	24150	24150	0
200	20231123	152000	502298500	24150	24150	24150	24150	0
201	20231123	151900	502298500	24150	24150	24150	24150	0
202	20231123	151800	502298500	24150	24050	24150	24050	254
203	20231123	151700	496177100	24100	24100	24100	24100	0
204	20231123	151600	496177100	24100	23950	24100	23950	19
205	20231123	151500	495721500	24100	24100	24100	24100	0
206	20231123	151400	495721500	24100	24000	24100	23950	27
207	20231123	151300	495073850	24100	24100	24100	24100	0
208	20231123	151200	495073850	24100	24100	24100	24100	0
209	20231123	151100	495073850	24100	24050	24100	24050	350
210	20231123	151000	486653450	24050	24000	24050	24000	137
211	20231123	150900	483360700	23950	24050	24050	23950	105
212	20231123	150800	480844150	24000	24000	24050	24000	105
213	20231123	150700	478324000	24050	24000	24050	24000	200
214	20231123	150600	473523050	24050	24050	24050	24050	0
215	20231123	150500	473523050	24050	23950	24050	23900	124
216	20231123	150400	470553150	23950	23950	23950	23950	0
217	20231123	150300	470553150	23950	23950	23950	23950	52
218	20231123	150200	469307750	24050	24050	24050	24050	0
219	20231123	150100	469307750	24050	24000	24050	24000	23
220	20231123	150000	468755500	24000	23900	24000	23900	902
221	20231123	145900	447154750	23900	23850	23900	23850	110
222	20231123	145800	444529750	23850	23850	23850	23850	1
223	20231123	145700	444505900	23800	23800	23800	23800	2
224	20231123	145600	444458300	23800	23800	23800	23800	22
225	20231123	145500	443934700	23800	23800	23800	23800	0
226	20231123	145400	443934700	23800	23900	23900	23800	12
227	20231123	145300	443648400	23900	23900	23900	23900	4
228	20231123	145200	443552800	23800	23800	23800	23800	2
229	20231123	145100	443505200	23800	23800	23800	23800	0
230	20231123	145000	443505200	23800	23800	23800	23800	10
231	20231123	144900	443267200	23900	23900	23900	23900	1
232	20231123	144800	443243300	23850	23900	23900	23850	4
233	20231123	144700	443147800	23900	23850	23900	23850	11
234	20231123	144600	442885400	23900	23900	23900	23900	6
235	20231123	144500	442742000	23750	23750	23750	23750	0
236	20231123	144400	442742000	23750	23750	23750	23750	0
237	20231123	144300	442742000	23750	23800	23800	23750	61
238	20231123	144200	441292900	23750	23750	23750	23750	0
239	20231123	144100	441292900	23750	23850	23850	23700	2605
240	20231123	144000	379430400	23900	23900	23900	23900	160
241	20231123	143900	375606400	23900	23900	23900	23900	0
242	20231123	143800	375606400	23900	23900	23900	23900	56
243	20231123	143700	374268000	23950	23950	23950	23950	0
244	20231123	143600	374268000	23950	23950	23950	23950	0
245	20231123	143500	374268000	23950	23950	23950	23950	0
246	20231123	143400	374268000	23950	23950	23950	23950	0
247	20231123	143300	374268000	23950	23950	23950	23950	5
248	20231123	143200	374148250	24000	24000	24000	24000	0
249	20231123	143100	374148250	24000	24000	24000	24000	0
250	20231123	143000	374148250	24000	24000	24000	24000	6
251	20231123	142900	374004250	23950	23950	23950	23950	46
252	20231123	142800	372902550	23900	23900	23900	23900	222
253	20231123	142700	367596750	23950	23950	23950	23950	0
254	20231123	142600	367596750	23950	23950	23950	23950	0
255	20231123	142500	367596750	23950	23950	23950	23950	0
256	20231123	142400	367596750	23950	23950	23950	23950	32
257	20231123	142300	366830350	23950	23950	23950	23950	46
258	20231123	142200	365728650	23950	23950	23950	23950	177
259	20231123	142100	361489500	23950	23950	23950	23950	104
260	20231123	142000	358998700	23950	23950	23950	23950	0
261	20231123	141900	358998700	23950	23950	23950	23950	9
262	20231123	141800	358783150	23950	23950	23950	23950	0
263	20231123	141700	358783150	23950	23950	23950	23950	0
264	20231123	141600	358783150	23950	23950	24000	23950	129
265	20231123	141500	355693450	24000	24000	24000	24000	0
266	20231123	141400	355693450	24000	24000	24000	24000	0
267	20231123	141300	355693450	24000	24000	24000	24000	0
268	20231123	141200	355693450	24000	24000	24000	24000	0
269	20231123	141100	355693450	24000	24000	24000	24000	0
270	20231123	141000	355693450	24000	23900	24000	23900	113
271	20231123	140900	352992650	23900	23900	23900	23900	274
272	20231123	140800	346444050	23900	23900	23900	23900	0
273	20231123	140700	346444050	23900	23900	23900	23900	0
274	20231123	140600	346444050	23900	23900	23900	23900	0
275	20231123	140500	346444050	23900	23900	23900	23900	0
276	20231123	140400	346444050	23900	23900	23900	23900	0
277	20231123	140300	346444050	23900	23900	23900	23900	7
278	20231123	140200	346276750	23900	23900	23900	23900	0
279	20231123	140100	346276750	23900	23900	23900	23900	0
280	20231123	140000	346276750	23900	23900	23900	23900	0
281	20231123	135900	346276750	23900	23900	23900	23900	0
282	20231123	135800	346276750	23900	24000	24000	23900	369
283	20231123	135700	337457150	24000	24000	24000	24000	0
284	20231123	135600	337457150	24000	24000	24000	24000	0
285	20231123	135500	337457150	24000	24000	24000	24000	0
286	20231123	135400	337457150	24000	24000	24000	24000	3
287	20231123	135300	337385150	24000	24000	24000	24000	1
288	20231123	135200	337361150	23900	23900	23900	23900	35
289	20231123	135100	336524650	23900	23950	23950	23900	284
290	20231123	135000	329735950	24000	24000	24000	24000	5
291	20231123	134900	329615950	24050	24050	24050	24050	0
292	20231123	134800	329615950	24050	24050	24050	24050	24
293	20231123	134700	329038750	24050	24000	24050	24000	23
294	20231123	134600	328486650	24000	24000	24000	24000	0
295	20231123	134500	328486650	24000	24000	24000	24000	0
296	20231123	134400	328486650	24000	24000	24000	24000	2
297	20231123	134300	328438650	24000	24000	24000	24000	202
298	20231123	134200	323590650	24050	24050	24050	24050	1
299	20231123	134100	323566600	24050	24050	24050	24050	0
300	20231123	134000	323566600	24050	24050	24050	24050	0
301	20231123	133900	323566600	24050	24050	24050	24050	0
302	20231123	133800	323566600	24050	24050	24050	24050	0
303	20231123	133700	323566600	24050	24050	24050	24050	0
304	20231123	133600	323566600	24050	24050	24050	24050	0
305	20231123	133500	323566600	24050	24050	24050	24050	0
306	20231123	133400	323566600	24050	24050	24050	24050	0
307	20231123	133300	323566600	24050	24050	24050	24050	1
308	20231123	133200	323542550	23950	23950	23950	23950	0
309	20231123	133100	323542550	23950	23950	23950	23950	0
310	20231123	133000	323542550	23950	23950	23950	23950	0
311	20231123	132900	323542550	23950	23950	23950	23950	10
312	20231123	132800	323303050	23950	23950	23950	23950	0
313	20231123	132700	323303050	23950	23950	23950	23950	0
314	20231123	132600	323303050	23950	23950	23950	23950	22
315	20231123	132500	322776150	23950	24000	24000	23950	57
316	20231123	132400	321410750	24000	24000	24000	24000	0
317	20231123	132300	321410750	24000	24000	24000	24000	11
318	20231123	132200	321146750	24050	24050	24050	24050	0
319	20231123	132100	321146750	24050	24050	24050	24050	0
320	20231123	132000	321146750	24050	23950	24050	23950	13
321	20231123	131900	320835300	23950	23950	23950	23950	22
322	20231123	131800	320308400	24050	24050	24050	24050	0
323	20231123	131700	320308400	24050	24050	24050	24050	0
324	20231123	131600	320308400	24050	24050	24050	24050	0
325	20231123	131500	320308400	24050	24000	24050	24000	16
326	20231123	131400	319924350	24000	24000	24000	24000	30
327	20231123	131300	319204350	24100	24000	24100	24000	13
328	20231123	131200	318891650	24100	23900	24100	23850	286
329	20231123	131100	312044800	23800	23900	23900	23800	1500
330	20231123	131000	276293100	23950	23950	23950	23850	655
331	20231123	130900	260640000	23950	23950	23950	23950	78
332	20231123	130800	258771900	23950	24000	24000	23950	491
333	20231123	130700	246997750	24050	24050	24050	24050	0
334	20231123	130600	246997750	24050	24050	24050	24050	0
335	20231123	130500	246997750	24050	24050	24050	24050	0
336	20231123	130400	246997750	24050	24050	24050	24050	0
337	20231123	130300	246997750	24050	24050	24050	24050	0
338	20231123	130200	246997750	24050	24050	24050	24050	0
339	20231123	130100	246997750	24050	24050	24050	24050	0
340	20231123	130000	246997750	24050	24050	24050	24050	0
341	20231123	125900	246997750	24050	24050	24050	24050	2
342	20231123	125800	246949650	24000	24000	24000	24000	121
343	20231123	125700	244045650	24050	24050	24050	24050	0
344	20231123	125600	244045650	24050	24050	24050	24050	0
345	20231123	125500	244045650	24050	24050	24050	24050	1
346	20231123	125400	244021600	24050	24050	24050	24050	0
347	20231123	125300	244021600	24050	24050	24050	24050	0
348	20231123	125200	244021600	24050	24050	24050	24050	0
349	20231123	125100	244021600	24050	24050	24050	24050	0
350	20231123	125000	244021600	24050	24050	24050	24050	1
351	20231123	124900	243997550	24050	24050	24050	24050	2
352	20231123	124800	243949450	24050	24050	24050	24050	108
353	20231123	124700	241352050	24050	24050	24050	24050	10
354	20231123	124600	241111550	24100	24100	24100	24100	0
355	20231123	124500	241111550	24100	24100	24100	24100	0
356	20231123	124400	241111550	24100	24100	24100	24100	0
357	20231123	124300	241111550	24100	24100	24100	24100	0
358	20231123	124200	241111550	24100	24100	24100	24100	2
359	20231123	124100	241063350	24100	24100	24100	24100	0
360	20231123	124000	241063350	24100	24100	24100	24100	1
361	20231123	123900	241039250	24100	24100	24100	24100	0
362	20231123	123800	241039250	24100	24100	24100	24100	0
363	20231123	123700	241039250	24100	24100	24100	24100	0
364	20231123	123600	241039250	24100	24100	24100	24100	0
365	20231123	123500	241039250	24100	24100	24100	24100	0
366	20231123	123400	241039250	24100	24100	24100	24100	0
367	20231123	123300	241039250	24100	24100	24100	24100	0
368	20231123	123200	241039250	24100	24100	24100	24100	0
369	20231123	123100	241039250	24100	24100	24100	24100	5
370	20231123	123000	240918750	24100	24100	24100	24100	1
371	20231123	122900	240894650	24050	24050	24050	24050	0
372	20231123	122800	240894650	24050	24050	24050	24050	0
373	20231123	122700	240894650	24050	24050	24050	24050	3
374	20231123	122600	240822500	24050	24050	24050	24050	0
375	20231123	122500	240822500	24050	24050	24050	24050	0
376	20231123	122400	240822500	24050	24050	24050	24050	0
377	20231123	122300	240822500	24050	24050	24050	24050	0
378	20231123	122200	240822500	24050	24050	24050	24050	0
379	20231123	122100	240822500	24050	24050	24050	24050	109
380	20231123	122000	238201050	24050	24050	24050	24050	80
381	20231123	121900	236277050	24100	24100	24100	24100	2
382	20231123	121800	236228850	24050	24050	24050	24050	0
383	20231123	121700	236228850	24050	24050	24050	24050	1
384	20231123	121600	236204800	24050	24050	24050	24050	0
385	20231123	121500	236204800	24050	24050	24050	24050	0
386	20231123	121400	236204800	24050	24050	24050	24050	0
387	20231123	121300	236204800	24050	24050	24050	24050	0
388	20231123	121200	236204800	24050	24050	24050	24050	0
389	20231123	121100	236204800	24050	24050	24050	24050	0
390	20231123	121000	236204800	24050	24050	24050	24050	0
391	20231123	120900	236204800	24050	24050	24050	24050	30
392	20231123	120800	235483300	24050	24050	24050	24050	0
393	20231123	120700	235483300	24050	24050	24050	24050	1
394	20231123	120600	235459250	24150	24150	24150	24150	0
395	20231123	120500	235459250	24150	24150	24150	24150	3
396	20231123	120400	235386800	24150	24150	24150	24150	0
397	20231123	120300	235386800	24150	24150	24150	24150	0
398	20231123	120200	235386800	24150	24150	24150	24150	0
399	20231123	120100	235386800	24150	24050	24150	24000	1168
400	20231123	120000	207323250	24050	24050	24050	24050	0
401	20231123	115900	207323250	24050	24050	24050	24050	6
402	20231123	115800	207178950	24050	24050	24050	24050	0
403	20231123	115700	207178950	24050	24050	24050	24050	5
404	20231123	115600	207058700	24050	24050	24050	24050	0
405	20231123	115500	207058700	24050	24050	24050	24050	6
406	20231123	115400	206914400	24050	24050	24050	24050	11
407	20231123	115300	206649850	24100	24100	24100	24100	0
408	20231123	115200	206649850	24100	24100	24100	24100	0
409	20231123	115100	206649850	24100	24100	24100	24100	36
410	20231123	115000	205782250	24100	24100	24100	24100	0
411	20231123	114900	205782250	24100	24100	24100	24100	26
412	20231123	114800	205155650	24050	24100	24100	24050	26
413	20231123	114700	204529350	24100	24100	24100	24100	4
414	20231123	114600	204432950	24050	24050	24050	24050	3
415	20231123	114500	204360800	24000	24150	24150	24000	2003
416	20231123	114400	156177850	24150	24150	24150	24150	0
417	20231123	114300	156177850	24150	24150	24150	24150	6
418	20231123	114200	156032950	24150	24150	24150	24150	0
419	20231123	114100	156032950	24150	24150	24150	24150	6
420	20231123	114000	155888050	24150	24150	24150	24150	0
421	20231123	113900	155888050	24150	24150	24150	24150	11
422	20231123	113800	155622400	24150	24150	24150	24150	0
423	20231123	113700	155622400	24150	24150	24150	24150	0
424	20231123	113600	155622400	24150	24200	24200	24150	94
425	20231123	113500	153350600	24150	24150	24150	24150	6
426	20231123	113400	153205700	24150	24150	24150	24150	6
427	20231123	113300	153060800	24150	24150	24150	24150	0
428	20231123	113200	153060800	24150	24150	24150	24150	5
429	20231123	113100	152940050	24150	24150	24150	24150	0
430	20231123	113000	152940050	24150	24150	24150	24150	12
431	20231123	112900	152650250	24200	24200	24200	24200	0
432	20231123	112800	152650250	24200	24200	24200	24200	6
433	20231123	112700	152505050	24150	24150	24150	24150	33
434	20231123	112600	151708100	24150	24150	24150	24150	4
435	20231123	112500	151611500	24250	24250	24250	24250	1
436	20231123	112400	151587250	24200	24200	24200	24200	0
437	20231123	112300	151587250	24200	24150	24200	24150	20
438	20231123	112200	151103550	24200	24200	24200	24200	1
439	20231123	112100	151079350	24150	24150	24150	24150	6
440	20231123	112000	150934450	24200	24200	24200	24200	0
441	20231123	111900	150934450	24200	24150	24200	24150	31
442	20231123	111800	150184800	24150	24150	24150	24150	0
443	20231123	111700	150184800	24150	24150	24150	24150	6
444	20231123	111600	150039900	24200	24200	24200	24200	25
445	20231123	111500	149434900	24350	24350	24350	24350	0
446	20231123	111400	149434900	24350	24200	24350	24200	26
447	20231123	111300	148803950	24150	24150	24150	24150	39
448	20231123	111200	147862100	24100	24100	24100	24100	11
449	20231123	111100	147597000	24150	24150	24150	24150	82
450	20231123	111000	145616700	24150	24150	24150	24150	6
451	20231123	110900	145471800	24300	24300	24300	24300	1
452	20231123	110800	145447500	24150	24150	24150	24150	6
453	20231123	110700	145302600	24450	24450	24450	24450	0
454	20231123	110600	145302600	24450	24150	24450	24150	151
455	20231123	110500	141635350	24100	24100	24100	24100	5
456	20231123	110400	141514850	24100	24100	24100	24100	0
457	20231123	110300	141514850	24100	24100	24100	24100	229
458	20231123	110200	135995950	24100	24100	24100	24100	0
459	20231123	110100	135995950	24100	24100	24100	24100	6
460	20231123	110000	135851350	24100	24100	24100	24100	0
461	20231123	105900	135851350	24100	24100	24100	24100	77
462	20231123	105800	133995650	24100	24100	24100	24100	0
463	20231123	105700	133995650	24100	24100	24100	24100	5
464	20231123	105600	133875150	24100	24100	24100	24100	6
465	20231123	105500	133730550	24150	24150	24150	24150	21
466	20231123	105400	133223400	24100	24100	24100	24100	6
467	20231123	105300	133078800	24100	24100	24100	24100	0
468	20231123	105200	133078800	24100	24100	24100	24100	89
469	20231123	105100	130933900	24050	24050	24050	24050	25
470	20231123	105000	130332650	24100	24100	24100	24100	80
471	20231123	104900	128404650	24100	24100	24100	24100	0
472	20231123	104800	128404650	24100	24100	24100	24100	6
473	20231123	104700	128260050	24100	24100	24100	24100	6
474	20231123	104600	128115450	24100	24100	24100	24100	0
475	20231123	104500	128115450	24100	24100	24100	24100	6
476	20231123	104400	127970850	24100	24100	24100	24100	0
477	20231123	104300	127970850	24100	24100	24100	24100	100
478	20231123	104200	125560850	24100	24100	24100	24100	0
479	20231123	104100	125560850	24100	24100	24100	24100	6
480	20231123	104000	125416250	24100	24100	24100	24100	0
481	20231123	103900	125416250	24100	24100	24100	24100	6
482	20231123	103800	125271650	24100	24100	24100	24100	0
483	20231123	103700	125271650	24100	24100	24100	24100	6
484	20231123	103600	125127050	24100	24100	24100	24100	5
485	20231123	103500	125006550	24100	24100	24100	24100	0
486	20231123	103400	125006550	24100	24100	24100	24100	6
487	20231123	103300	124861950	24100	24100	24100	24100	0
488	20231123	103200	124861950	24100	24100	24100	24100	6
489	20231123	103100	124717350	24100	24100	24100	24100	10
490	20231123	103000	124476350	24100	24150	24150	24100	253
491	20231123	102900	118367200	24150	24150	24150	24150	3
492	20231123	102800	118294750	24150	24200	24200	24150	18
493	20231123	102700	117859400	24200	24200	24200	24200	0
494	20231123	102600	117859400	24200	24200	24200	24200	1
495	20231123	102500	117835200	24200	24150	24200	24150	56
496	20231123	102400	116480300	24200	24200	24200	24200	0
497	20231123	102300	116480300	24200	24200	24200	24150	249
498	20231123	102200	110454800	24150	24150	24150	24150	0
499	20231123	102100	110454800	24150	24150	24150	24150	5
500	20231123	102000	110334050	24150	24150	24150	24150	0
501	20231123	101900	110334050	24150	24150	24150	24150	6
502	20231123	101800	110189150	24150	24150	24150	24150	6
503	20231123	101700	110044250	24150	24150	24150	24150	0
504	20231123	101600	110044250	24150	24200	24200	24150	56
505	20231123	101500	108689350	24200	24200	24200	24200	47
506	20231123	101400	107551950	24200	24150	24200	24150	6
507	20231123	101300	107407000	24150	24150	24150	24150	0
508	20231123	101200	107407000	24150	24150	24150	24150	6
509	20231123	101100	107262100	24150	24150	24150	24150	10
510	20231123	101000	107020600	24150	24150	24150	24150	24
511	20231123	100900	106441000	24100	24100	24100	24100	0
512	20231123	100800	106441000	24100	24150	24150	24100	16
513	20231123	100700	106054900	24150	24150	24150	24150	0
514	20231123	100600	106054900	24150	24150	24150	24150	15
515	20231123	100500	105692650	24150	24150	24150	24150	20
516	20231123	100400	105209650	24150	24150	24150	24150	16
517	20231123	100300	104823250	24100	24100	24100	24100	0
518	20231123	100200	104823250	24100	24100	24100	24100	7
519	20231123	100100	104654550	24050	24150	24150	24000	485
520	20231123	100000	92994100	24150	24150	24150	24150	161
521	20231123	095900	89105950	24150	24150	24150	24150	744
522	20231123	095800	71138350	24150	24150	24150	24150	6
523	20231123	095700	70993450	24200	24200	24200	24200	6
524	20231123	095600	70848250	24150	24200	24200	24150	8
525	20231123	095500	70654950	24200	24200	24200	24200	1
526	20231123	095400	70630750	24150	24150	24150	24150	6
527	20231123	095300	70485850	24150	24150	24150	24150	0
528	20231123	095200	70485850	24150	24150	24150	24150	5
529	20231123	095100	70365100	24150	24150	24200	24150	136
530	20231123	095000	67080650	24150	24150	24150	24150	93
531	20231123	094900	64834700	24150	24150	24150	24150	0
532	20231123	094800	64834700	24150	24200	24200	24150	756
533	20231123	094700	46540350	24200	24200	24200	24200	6
534	20231123	094600	46395150	24200	24200	24200	24200	0
535	20231123	094500	46395150	24200	24200	24200	24200	5
536	20231123	094400	46274150	24200	24200	24200	24200	0
537	20231123	094300	46274150	24200	24200	24200	24200	6
538	20231123	094200	46128950	24200	24200	24200	24200	0
539	20231123	094100	46128950	24200	24200	24200	24200	6
540	20231123	094000	45983750	24250	24250	24250	24250	127
541	20231123	093900	42904000	24300	24300	24300	24300	6
542	20231123	093800	42758200	24300	24300	24300	24300	6
543	20231123	093700	42612400	24300	24300	24300	24300	18
544	20231123	093600	42175000	24250	24300	24300	24250	60
545	20231123	093500	40719800	24250	24250	24250	24250	0
546	20231123	093400	40719800	24250	24250	24250	24250	0
547	20231123	093300	40719800	24250	24250	24250	24250	0
548	20231123	093200	40719800	24250	24250	24250	24250	9
549	20231123	093100	40501550	24250	24250	24250	24250	100
550	20231123	093000	38076550	24350	24350	24350	24350	5
551	20231123	092900	37954800	24300	24300	24300	24300	6
552	20231123	092800	37809000	24250	24250	24250	24250	0
553	20231123	092700	37809000	24250	24200	24250	24200	16
554	20231123	092600	37421550	24250	24250	24250	24250	0
555	20231123	092500	37421550	24250	24250	24250	24250	0
556	20231123	092400	37421550	24250	24250	24250	24250	20
557	20231123	092300	36936550	24200	24200	24200	24200	6
558	20231123	092200	36791350	24250	24250	24250	24250	1
559	20231123	092100	36767100	24200	24200	24200	24200	11
560	20231123	092000	36500900	24250	24250	24250	24250	0
561	20231123	091900	36500900	24250	24250	24250	24250	1
562	20231123	091800	36476650	24200	24150	24200	24150	16
563	20231123	091700	36090000	24150	24150	24150	24150	0
564	20231123	091600	36090000	24150	24200	24200	24150	16
565	20231123	091500	35703100	24200	24200	24200	24200	43
566	20231123	091400	34662500	24200	24400	24400	24200	8
567	20231123	091300	34468100	24400	24200	24400	24200	96
568	20231123	091200	32135150	24150	24150	24150	24150	5
569	20231123	091100	32014400	24200	24200	24200	24200	0
570	20231123	091000	32014400	24200	24200	24200	24200	248
571	20231123	090900	26012800	24250	24250	24250	24250	100
572	20231123	090800	23587800	24200	24200	24200	24200	50
573	20231123	090700	22377800	24200	24250	24250	24200	20
574	20231123	090600	21893750	24200	24200	24200	24200	305
575	20231123	090500	14512750	24150	24100	24150	24100	16
576	20231123	090400	14126850	24150	24150	24150	24150	15
577	20231123	090300	13764600	24200	24050	24200	24050	51
578	20231123	090200	12533350	24050	24100	24200	24050	140
579	20231123	090100	9159450	24200	24250	24250	24200	209
580	20231123	090000	4098200	24500	24550	24550	24500	167