KissMeData/003350/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	183900	999318900	24200	24200	24200	24200	1377
3	20231124	183800	999318900	24200	24200	24200	24200	0
4	20231124	183700	999318900	24200	24200	24200	24200	0
5	20231124	183600	999318900	24200	24200	24200	24200	0
6	20231124	183500	999318900	24200	24200	24200	24200	0
7	20231124	183400	999318900	24200	24200	24200	24200	0
8	20231124	183300	999318900	24200	24200	24200	24200	0
9	20231124	183200	999318900	24200	24200	24200	24200	0
10	20231124	183100	999318900	24200	24200	24200	24200	0
11	20231124	183000	999318900	24200	24200	24200	24200	0
12	20231124	182900	999318900	24200	24200	24200	24200	0
13	20231124	182800	999318900	24200	24200	24200	24200	0
14	20231124	182700	999318900	24200	24200	24200	24200	0
15	20231124	182600	999318900	24200	24200	24200	24200	0
16	20231124	182500	999318900	24200	24200	24200	24200	0
17	20231124	182400	999318900	24200	24200	24200	24200	0
18	20231124	182300	999318900	24200	24200	24200	24200	0
19	20231124	182200	999318900	24200	24200	24200	24200	0
20	20231124	182100	999318900	24200	24200	24200	24200	0
21	20231124	182000	999318900	24200	24200	24200	24200	0
22	20231124	181900	999318900	24200	24200	24200	24200	0
23	20231124	181800	999318900	24200	24200	24200	24200	0
24	20231124	181700	999318900	24200	24200	24200	24200	0
25	20231124	181600	999318900	24200	24200	24200	24200	0
26	20231124	181500	999318900	24200	24200	24200	24200	0
27	20231124	181400	999318900	24200	24200	24200	24200	0
28	20231124	181300	999318900	24200	24200	24200	24200	0
29	20231124	181200	999318900	24200	24200	24200	24200	0
30	20231124	181100	999318900	24200	24200	24200	24200	0
31	20231124	181000	999318900	24200	24200	24200	24200	0
32	20231124	180900	999318900	24200	24200	24200	24200	1377
33	20231124	180800	999318900	24200	24200	24200	24200	0
34	20231124	180700	999318900	24200	24200	24200	24200	0
35	20231124	180600	999318900	24200	24200	24200	24200	0
36	20231124	180500	999318900	24200	24200	24200	24200	0
37	20231124	180400	999318900	24200	24200	24200	24200	0
38	20231124	180300	999318900	24200	24200	24200	24200	0
39	20231124	180200	999318900	24200	24200	24200	24200	0
40	20231124	180100	999318900	24200	24200	24200	24200	0
41	20231124	180000	999318900	24200	24200	24200	24200	0
42	20231124	175900	999318900	24200	24200	24200	24200	0
43	20231124	175800	999318900	24200	24200	24200	24200	0
44	20231124	175700	999318900	24200	24200	24200	24200	0
45	20231124	175600	999318900	24200	24200	24200	24200	0
46	20231124	175500	999318900	24200	24200	24200	24200	0
47	20231124	175400	999318900	24200	24200	24200	24200	0
48	20231124	175300	999318900	24200	24200	24200	24200	0
49	20231124	175200	999318900	24200	24200	24200	24200	0
50	20231124	175100	999318900	24200	24200	24200	24200	0
51	20231124	175000	999318900	24200	24200	24200	24200	0
52	20231124	174900	999318900	24200	24200	24200	24200	0
53	20231124	174800	999318900	24200	24200	24200	24200	0
54	20231124	174700	999318900	24200	24200	24200	24200	0
55	20231124	174600	999318900	24200	24200	24200	24200	0
56	20231124	174500	999318900	24200	24200	24200	24200	0
57	20231124	174400	999318900	24200	24200	24200	24200	0
58	20231124	174300	999318900	24200	24200	24200	24200	0
59	20231124	174200	999318900	24200	24200	24200	24200	0
60	20231124	174100	999318900	24200	24200	24200	24200	0
61	20231124	174000	999318900	24200	24200	24200	24200	0
62	20231124	173900	999318900	24200	24200	24200	24200	1377
63	20231124	173800	999318900	24200	24200	24200	24200	0
64	20231124	173700	999318900	24200	24200	24200	24200	0
65	20231124	173600	999318900	24200	24200	24200	24200	0
66	20231124	173500	999318900	24200	24200	24200	24200	0
67	20231124	173400	999318900	24200	24200	24200	24200	0
68	20231124	173300	999318900	24200	24200	24200	24200	0
69	20231124	173200	999318900	24200	24200	24200	24200	0
70	20231124	173100	999318900	24200	24200	24200	24200	0
71	20231124	173000	999318900	24200	24200	24200	24200	0
72	20231124	172900	999318900	24200	24200	24200	24200	0
73	20231124	172800	999318900	24200	24200	24200	24200	0
74	20231124	172700	999318900	24200	24200	24200	24200	0
75	20231124	172600	999318900	24200	24200	24200	24200	0
76	20231124	172500	999318900	24200	24200	24200	24200	0
77	20231124	172400	999318900	24200	24200	24200	24200	0
78	20231124	172300	999318900	24200	24200	24200	24200	0
79	20231124	172200	999318900	24200	24200	24200	24200	0
80	20231124	172100	999318900	24200	24200	24200	24200	0
81	20231124	172000	999318900	24200	24200	24200	24200	0
82	20231124	171900	999318900	24200	24200	24200	24200	0
83	20231124	171800	999318900	24200	24200	24200	24200	0
84	20231124	171700	999318900	24200	24200	24200	24200	0
85	20231124	171600	999318900	24200	24200	24200	24200	0
86	20231124	171500	999318900	24200	24200	24200	24200	0
87	20231124	171400	999318900	24200	24200	24200	24200	0
88	20231124	171300	999318900	24200	24200	24200	24200	0
89	20231124	171200	999318900	24200	24200	24200	24200	0
90	20231124	171100	999318900	24200	24200	24200	24200	0
91	20231124	171000	999318900	24200	24200	24200	24200	0
92	20231124	170900	999318900	24200	24200	24200	24200	1377
93	20231124	170800	999318900	24200	24200	24200	24200	0
94	20231124	170700	999318900	24200	24200	24200	24200	0
95	20231124	170600	999318900	24200	24200	24200	24200	0
96	20231124	170500	999318900	24200	24200	24200	24200	0
97	20231124	170400	999318900	24200	24200	24200	24200	0
98	20231124	170300	999318900	24200	24200	24200	24200	0
99	20231124	170200	999318900	24200	24200	24200	24200	0
100	20231124	170100	999318900	24200	24200	24200	24200	0
101	20231124	170000	999318900	24200	24200	24200	24200	0
102	20231124	165900	999318900	24200	24200	24200	24200	0
103	20231124	165800	999318900	24200	24200	24200	24200	0
104	20231124	165700	999318900	24200	24200	24200	24200	0
105	20231124	165600	999318900	24200	24200	24200	24200	0
106	20231124	165500	999318900	24200	24200	24200	24200	0
107	20231124	165400	999318900	24200	24200	24200	24200	0
108	20231124	165300	999318900	24200	24200	24200	24200	0
109	20231124	165200	999318900	24200	24200	24200	24200	0
110	20231124	165100	999318900	24200	24200	24200	24200	0
111	20231124	165000	999318900	24200	24200	24200	24200	0
112	20231124	164900	999318900	24200	24200	24200	24200	0
113	20231124	164800	999318900	24200	24200	24200	24200	0
114	20231124	164700	999318900	24200	24200	24200	24200	0
115	20231124	164600	999318900	24200	24200	24200	24200	0
116	20231124	164500	999318900	24200	24200	24200	24200	0
117	20231124	164400	999318900	24200	24200	24200	24200	0
118	20231124	164300	999318900	24200	24200	24200	24200	0
119	20231124	164200	999318900	24200	24200	24200	24200	0
120	20231124	164100	999318900	24200	24200	24200	24200	0
121	20231124	164000	999318900	24200	24200	24200	24200	0
122	20231124	163900	999318900	24200	24200	24200	24200	1377
123	20231124	163800	999318900	24200	24200	24200	24200	0
124	20231124	163700	999318900	24200	24200	24200	24200	0
125	20231124	163600	999318900	24200	24200	24200	24200	0
126	20231124	163500	999318900	24200	24200	24200	24200	0
127	20231124	163400	999318900	24200	24200	24200	24200	0
128	20231124	163300	999318900	24200	24200	24200	24200	0
129	20231124	163200	999318900	24200	24200	24200	24200	0
130	20231124	163100	999318900	24200	24200	24200	24200	0
131	20231124	163000	999318900	24200	24200	24200	24200	0
132	20231124	162900	999318900	24200	24200	24200	24200	0
133	20231124	162800	999318900	24200	24200	24200	24200	0
134	20231124	162700	999318900	24200	24200	24200	24200	0
135	20231124	162600	999318900	24200	24200	24200	24200	0
136	20231124	162500	999318900	24200	24200	24200	24200	0
137	20231124	162400	999318900	24200	24200	24200	24200	0
138	20231124	162300	999318900	24200	24200	24200	24200	0
139	20231124	162200	999318900	24200	24200	24200	24200	0
140	20231124	162100	999318900	24200	24200	24200	24200	0
141	20231124	162000	999318900	24200	24200	24200	24200	0
142	20231124	161900	999318900	24200	24200	24200	24200	0
143	20231124	161800	999318900	24200	24200	24200	24200	0
144	20231124	161700	999318900	24200	24200	24200	24200	0
145	20231124	161600	999318900	24200	24200	24200	24200	0
146	20231124	161500	999318900	24200	24200	24200	24200	0
147	20231124	161400	999318900	24200	24200	24200	24200	0
148	20231124	161300	999318900	24200	24200	24200	24200	0
149	20231124	161200	999318900	24200	24200	24200	24200	0
150	20231124	161100	999318900	24200	24200	24200	24200	0
151	20231124	161000	999318900	24200	24200	24200	24200	0
152	20231124	160900	999318900	24200	24200	24200	24200	1377
153	20231124	160800	999318900	24200	24200	24200	24200	0
154	20231124	160700	999318900	24200	24200	24200	24200	0
155	20231124	160600	999318900	24200	24200	24200	24200	0
156	20231124	160500	999318900	24200	24200	24200	24200	0
157	20231124	160400	999318900	24200	24200	24200	24200	0
158	20231124	160300	999318900	24200	24200	24200	24200	0
159	20231124	160200	999318900	24200	24200	24200	24200	0
160	20231124	160100	999318900	24200	24200	24200	24200	0
161	20231124	160000	999318900	24200	24200	24200	24200	0
162	20231124	155900	999318900	24200	24200	24200	24200	0
163	20231124	155800	999318900	24200	24200	24200	24200	0
164	20231124	155700	999318900	24200	24200	24200	24200	0
165	20231124	155600	999318900	24200	24200	24200	24200	0
166	20231124	155500	999318900	24200	24200	24200	24200	0
167	20231124	155400	999318900	24200	24200	24200	24200	0
168	20231124	155300	999318900	24200	24200	24200	24200	0
169	20231124	155200	999318900	24200	24200	24200	24200	0
170	20231124	155100	999318900	24200	24200	24200	24200	0
171	20231124	155000	999318900	24200	24200	24200	24200	0
172	20231124	154900	999318900	24200	24200	24200	24200	0
173	20231124	154800	999318900	24200	24200	24200	24200	0
174	20231124	154700	999318900	24200	24200	24200	24200	0
175	20231124	154600	999318900	24200	24200	24200	24200	0
176	20231124	154500	999318900	24200	24200	24200	24200	0
177	20231124	154400	999318900	24200	24200	24200	24200	0
178	20231124	154300	999318900	24200	24200	24200	24200	0
179	20231124	154200	999318900	24200	24200	24200	24200	0
180	20231124	154100	999318900	24200	24200	24200	24200	0
181	20231124	154000	999318900	24200	24200	24200	24200	0
182	20231124	153900	999318900	24200	24200	24200	24200	1377
183	20231124	153800	999318900	24200	24200	24200	24200	0
184	20231124	153700	999318900	24200	24200	24200	24200	0
185	20231124	153600	999318900	24200	24200	24200	24200	0
186	20231124	153500	999318900	24200	24200	24200	24200	0
187	20231124	153400	999318900	24200	24200	24200	24200	0
188	20231124	153300	999318900	24200	24200	24200	24200	0
189	20231124	153200	999318900	24200	24200	24200	24200	0
190	20231124	153100	999318900	24200	24200	24200	24200	0
191	20231124	153000	999318900	24200	24200	24200	24200	1377
192	20231124	152900	965995500	24200	24200	24200	24200	0
193	20231124	152800	965995500	24200	24200	24200	24200	0
194	20231124	152700	965995500	24200	24200	24200	24200	0
195	20231124	152600	965995500	24200	24200	24200	24200	0
196	20231124	152500	965995500	24200	24200	24200	24200	0
197	20231124	152400	965995500	24200	24200	24200	24200	0
198	20231124	152300	965995500	24200	24200	24200	24200	0
199	20231124	152200	965995500	24200	24200	24200	24200	0
200	20231124	152100	965995500	24200	24200	24200	24200	0
201	20231124	152000	965995500	24200	24200	24200	24200	0
202	20231124	151900	965995500	24200	24200	24250	24100	325
203	20231124	151800	958132250	24100	24200	24200	24100	34
204	20231124	151700	957309850	24150	24150	24150	24150	30
205	20231124	151600	956585350	24150	24200	24200	24150	22
206	20231124	151500	956053700	24200	24150	24200	24150	71
207	20231124	151400	954338650	24150	24150	24150	24150	23
208	20231124	151300	953783200	24300	24200	24300	24200	220
209	20231124	151200	948457850	24200	24100	24250	24100	459
210	20231124	151100	937353100	24100	24100	24100	24050	209
211	20231124	151000	932318900	24100	24050	24100	24050	15
212	20231124	150900	931958000	24100	24100	24100	24100	0
213	20231124	150800	931958000	24100	24100	24100	24100	0
214	20231124	150700	931958000	24100	24100	24100	24100	0
215	20231124	150600	931958000	24100	24050	24100	24050	60
216	20231124	150500	930514500	24050	24050	24050	24050	64
217	20231124	150400	928975300	24100	24100	24100	24100	0
218	20231124	150300	928975300	24100	24100	24100	24100	0
219	20231124	150200	928975300	24100	24100	24100	24100	0
220	20231124	150100	928975300	24100	24100	24100	24100	0
221	20231124	150000	928975300	24100	24100	24100	24100	0
222	20231124	145900	928975300	24100	24100	24100	24100	0
223	20231124	145800	928975300	24100	24100	24100	24100	0
224	20231124	145700	928975300	24100	24100	24100	24100	68
225	20231124	145600	927336500	24100	24100	24200	24100	198
226	20231124	145500	922560250	24100	24100	24100	24100	10
227	20231124	145400	922319250	24000	24000	24000	24000	0
228	20231124	145300	922319250	24000	24050	24050	24000	686
229	20231124	145200	905845600	24050	24050	24050	24050	0
230	20231124	145100	905845600	24050	24100	24100	24050	366
231	20231124	145000	897034150	24200	24200	24200	24200	2
232	20231124	144900	896985750	24200	24200	24200	24200	7
233	20231124	144800	896816350	24200	24200	24200	24200	31
234	20231124	144700	896066150	24200	24150	24200	24150	4
235	20231124	144600	895969500	24200	24200	24200	24200	0
236	20231124	144500	895969500	24200	24200	24200	24200	0
237	20231124	144400	895969500	24200	24200	24200	24200	0
238	20231124	144300	895969500	24200	24200	24200	24200	0
239	20231124	144200	895969500	24200	24200	24200	24200	1
240	20231124	144100	895945300	24100	24100	24100	24100	23
241	20231124	144000	895391000	24100	24100	24100	24100	0
242	20231124	143900	895391000	24100	24100	24100	24100	0
243	20231124	143800	895391000	24100	24100	24100	24100	12
244	20231124	143700	895101800	24200	24200	24200	24200	2
245	20231124	143600	895053400	24100	24100	24100	24100	0
246	20231124	143500	895053400	24100	24100	24100	24100	5
247	20231124	143400	894932900	24200	24200	24200	24200	0
248	20231124	143300	894932900	24200	24200	24200	24200	2
249	20231124	143200	894884500	24150	24200	24200	24100	411
250	20231124	143100	884963150	24200	24200	24200	24200	0
251	20231124	143000	884963150	24200	24200	24200	24200	27
252	20231124	142900	884309750	24200	24200	24200	24200	27
253	20231124	142800	883656350	24250	24200	24250	24200	41
254	20231124	142700	882664100	24200	24200	24200	24200	0
255	20231124	142600	882664100	24200	24200	24200	24200	0
256	20231124	142500	882664100	24200	24200	24200	24200	0
257	20231124	142400	882664100	24200	24200	24200	24200	0
258	20231124	142300	882664100	24200	24200	24200	24200	0
259	20231124	142200	882664100	24200	24200	24200	24200	50
260	20231124	142100	881454100	24200	24200	24200	24200	0
261	20231124	142000	881454100	24200	24200	24200	24200	0
262	20231124	141900	881454100	24200	24200	24200	24200	50
263	20231124	141800	880244100	24250	24250	24250	24250	0
264	20231124	141700	880244100	24250	24250	24250	24250	0
265	20231124	141600	880244100	24250	24250	24250	24250	0
266	20231124	141500	880244100	24250	24250	24250	24250	0
267	20231124	141400	880244100	24250	24250	24250	24250	0
268	20231124	141300	880244100	24250	24250	24250	24250	0
269	20231124	141200	880244100	24250	24250	24250	24250	0
270	20231124	141100	880244100	24250	24250	24250	24250	0
271	20231124	141000	880244100	24250	24250	24250	24250	0
272	20231124	140900	880244100	24250	24050	24250	24050	83
273	20231124	140800	878241350	24100	24050	24100	24050	273
274	20231124	140700	871662100	24100	24100	24100	24100	10
275	20231124	140600	871421100	24100	24100	24100	24100	0
276	20231124	140500	871421100	24100	24150	24150	23950	3287
277	20231124	140400	792373650	24250	24250	24250	24250	75
278	20231124	140300	790554900	24300	24300	24300	24300	0
279	20231124	140200	790554900	24300	24300	24300	24300	3
280	20231124	140100	790482000	24300	24300	24300	24300	0
281	20231124	140000	790482000	24300	24300	24300	24300	0
282	20231124	135900	790482000	24300	24300	24300	24300	0
283	20231124	135800	790482000	24300	24200	24300	24200	404
284	20231124	135700	780676600	24200	24200	24200	24200	3
285	20231124	135600	780604000	24250	24250	24250	24250	0
286	20231124	135500	780604000	24250	24200	24250	24200	55
287	20231124	135400	779271400	24300	24250	24300	24250	13
288	20231124	135300	778956100	24300	24300	24300	24300	0
289	20231124	135200	778956100	24300	24300	24300	24300	0
290	20231124	135100	778956100	24300	24300	24300	24300	83
291	20231124	135000	776939200	24250	24250	24250	24250	0
292	20231124	134900	776939200	24250	24250	24250	24250	5
293	20231124	134800	776817950	24250	24250	24250	24250	0
294	20231124	134700	776817950	24250	24250	24250	24250	47
295	20231124	134600	775678200	24200	24200	24200	24200	0
296	20231124	134500	775678200	24200	24200	24200	24200	5
297	20231124	134400	775557200	24200	24200	24200	24200	0
298	20231124	134300	775557200	24200	24200	24200	24200	3
299	20231124	134200	775484600	24200	24200	24200	24200	9
300	20231124	134100	775266800	24200	24200	24200	24200	0
301	20231124	134000	775266800	24200	24200	24200	24200	0
302	20231124	133900	775266800	24200	24200	24200	24200	0
303	20231124	133800	775266800	24200	24200	24200	24200	1
304	20231124	133700	775242600	24200	24200	24200	24200	0
305	20231124	133600	775242600	24200	24200	24200	24200	0
306	20231124	133500	775242600	24200	24200	24200	24200	0
307	20231124	133400	775242600	24200	24200	24200	24200	13
308	20231124	133300	774928000	24250	24250	24250	24250	0
309	20231124	133200	774928000	24250	24250	24250	24250	46
310	20231124	133100	773812500	24150	24150	24150	24150	0
311	20231124	133000	773812500	24150	24150	24150	24150	0
312	20231124	132900	773812500	24150	24150	24150	24150	0
313	20231124	132800	773812500	24150	24150	24150	24150	0
314	20231124	132700	773812500	24150	24150	24150	24150	0
315	20231124	132600	773812500	24150	24150	24150	24150	0
316	20231124	132500	773812500	24150	24150	24150	24150	79
317	20231124	132400	771904650	24250	24250	24250	24250	0
318	20231124	132300	771904650	24250	24200	24250	24200	63
319	20231124	132200	770378650	24200	24200	24200	24200	1
320	20231124	132100	770354450	24100	24100	24100	24100	2
321	20231124	132000	770306250	24100	24150	24150	24100	33
322	20231124	131900	769510600	24250	24250	24250	24250	0
323	20231124	131800	769510600	24250	24250	24250	24250	1
324	20231124	131700	769486350	24100	24100	24100	24100	0
325	20231124	131600	769486350	24100	24100	24100	24100	95
326	20231124	131500	767196850	24100	24100	24100	24100	12
327	20231124	131400	766907650	24250	24250	24250	24250	30
328	20231124	131300	766180150	24100	24200	24200	24100	2000
329	20231124	131200	717909050	24200	24200	24200	24200	24
330	20231124	131100	717328250	24200	24200	24200	24200	113
331	20231124	131000	714593650	24200	24200	24200	24200	0
332	20231124	130900	714593650	24200	24200	24200	24200	0
333	20231124	130800	714593650	24200	24200	24200	24200	0
334	20231124	130700	714593650	24200	24200	24200	24200	0
335	20231124	130600	714593650	24200	24200	24200	24200	0
336	20231124	130500	714593650	24200	24200	24200	24200	0
337	20231124	130400	714593650	24200	24200	24200	24200	0
338	20231124	130300	714593650	24200	24200	24200	24200	1
339	20231124	130200	714569450	24200	24200	24200	24200	0
340	20231124	130100	714569450	24200	24200	24200	24200	82
341	20231124	130000	712585050	24300	24300	24300	24300	1
342	20231124	125900	712560750	24300	24300	24300	24300	0
343	20231124	125800	712560750	24300	24300	24300	24300	2
344	20231124	125700	712512150	24350	24350	24350	24350	0
345	20231124	125600	712512150	24350	24350	24350	24350	0
346	20231124	125500	712512150	24350	24350	24350	24350	0
347	20231124	125400	712512150	24350	24350	24350	24350	0
348	20231124	125300	712512150	24350	24300	24350	24300	150
349	20231124	125200	708863400	24300	24300	24300	24300	0
350	20231124	125100	708863400	24300	24300	24300	24300	0
351	20231124	125000	708863400	24300	24300	24300	24300	0
352	20231124	124900	708863400	24300	24300	24300	24300	0
353	20231124	124800	708863400	24300	24300	24300	24300	0
354	20231124	124700	708863400	24300	24300	24300	24300	0
355	20231124	124600	708863400	24300	24300	24300	24300	12
356	20231124	124500	708571800	24300	24300	24300	24300	0
357	20231124	124400	708571800	24300	24300	24300	24300	0
358	20231124	124300	708571800	24300	24300	24300	24300	0
359	20231124	124200	708571800	24300	24300	24300	24300	0
360	20231124	124100	708571800	24300	24300	24300	24300	20
361	20231124	124000	708085800	24200	24200	24200	24200	0
362	20231124	123900	708085800	24200	24200	24200	24200	0
363	20231124	123800	708085800	24200	24200	24200	24200	0
364	20231124	123700	708085800	24200	24200	24200	24200	0
365	20231124	123600	708085800	24200	24200	24200	24200	46
366	20231124	123500	706972600	24300	24300	24300	24300	0
367	20231124	123400	706972600	24300	24300	24300	24300	0
368	20231124	123300	706972600	24300	24300	24300	24300	0
369	20231124	123200	706972600	24300	24300	24300	24300	0
370	20231124	123100	706972600	24300	24300	24300	24300	75
371	20231124	123000	705150100	24200	24200	24200	24200	0
372	20231124	122900	705150100	24200	24200	24200	24200	0
373	20231124	122800	705150100	24200	24200	24200	24200	0
374	20231124	122700	705150100	24200	24200	24200	24200	2
375	20231124	122600	705101700	24250	24250	24250	24250	144
376	20231124	122500	701609700	24300	24300	24300	24300	0
377	20231124	122400	701609700	24300	24300	24300	24300	70
378	20231124	122300	699908700	24350	24350	24350	24350	0
379	20231124	122200	699908700	24350	24300	24350	24300	60
380	20231124	122100	698450450	24250	24250	24250	24250	0
381	20231124	122000	698450450	24250	24250	24250	24250	0
382	20231124	121900	698450450	24250	24250	24250	24250	24
383	20231124	121800	697868450	24250	24250	24250	24250	80
384	20231124	121700	695928450	24300	24300	24300	24300	2
385	20231124	121600	695879850	24300	24300	24300	24300	30
386	20231124	121500	695150850	24300	24350	24350	24300	4
387	20231124	121400	695053600	24350	24350	24350	24350	0
388	20231124	121300	695053600	24350	24350	24350	24350	1
389	20231124	121200	695029250	24300	24300	24300	24300	0
390	20231124	121100	695029250	24300	24300	24300	24300	0
391	20231124	121000	695029250	24300	24300	24300	24300	0
392	20231124	120900	695029250	24300	24300	24300	24300	10
393	20231124	120800	694786250	24300	24350	24350	24300	25
394	20231124	120700	694177750	24300	24300	24300	24300	0
395	20231124	120600	694177750	24300	24300	24300	24300	34
396	20231124	120500	693351550	24400	24400	24400	24400	0
397	20231124	120400	693351550	24400	24400	24400	24400	0
398	20231124	120300	693351550	24400	24400	24400	24400	0
399	20231124	120200	693351550	24400	24400	24400	24400	0
400	20231124	120100	693351550	24400	24400	24400	24400	0
401	20231124	120000	693351550	24400	24400	24400	24400	0
402	20231124	115900	693351550	24400	24400	24400	24400	0
403	20231124	115800	693351550	24400	24400	24400	24400	4
404	20231124	115700	693253950	24450	24450	24450	24450	0
405	20231124	115600	693253950	24450	24450	24450	24450	0
406	20231124	115500	693253950	24450	24450	24450	24450	0
407	20231124	115400	693253950	24450	24450	24450	24450	0
408	20231124	115300	693253950	24450	24450	24450	24450	51
409	20231124	115200	692007000	24450	24400	24450	24400	45
410	20231124	115100	690906800	24300	24300	24300	24300	240
411	20231124	115000	685074800	24300	24300	24300	24300	10
412	20231124	114900	684831800	24300	24300	24300	24300	0
413	20231124	114800	684831800	24300	24300	24300	24300	0
414	20231124	114700	684831800	24300	24300	24300	24300	0
415	20231124	114600	684831800	24300	24300	24300	24300	0
416	20231124	114500	684831800	24300	24300	24300	24300	0
417	20231124	114400	684831800	24300	24300	24300	24300	0
418	20231124	114300	684831800	24300	24300	24300	24300	0
419	20231124	114200	684831800	24300	24300	24300	24300	10
420	20231124	114100	684588800	24300	24300	24300	24300	75
421	20231124	114000	682766300	24300	24300	24300	24300	0
422	20231124	113900	682766300	24300	24300	24300	24300	6
423	20231124	113800	682620500	24350	24350	24350	24350	0
424	20231124	113700	682620500	24350	24350	24350	24350	0
425	20231124	113600	682620500	24350	24350	24350	24350	0
426	20231124	113500	682620500	24350	24350	24350	24350	0
427	20231124	113400	682620500	24350	24350	24350	24350	0
428	20231124	113300	682620500	24350	24350	24350	24350	100
429	20231124	113200	680185500	24350	24350	24350	24350	0
430	20231124	113100	680185500	24350	24350	24350	24350	0
431	20231124	113000	680185500	24350	24350	24350	24350	0
432	20231124	112900	680185500	24350	24350	24350	24350	0
433	20231124	112800	680185500	24350	24350	24350	24350	20
434	20231124	112700	679698500	24450	24450	24450	24450	0
435	20231124	112600	679698500	24450	24450	24450	24450	0
436	20231124	112500	679698500	24450	24450	24450	24450	0
437	20231124	112400	679698500	24450	24450	24450	24450	5
438	20231124	112300	679576250	24500	24400	24500	24400	44
439	20231124	112200	678502250	24400	24400	24400	24400	0
440	20231124	112100	678502250	24400	24400	24400	24400	0
441	20231124	112000	678502250	24400	24350	24400	24350	112
442	20231124	111900	675775000	24250	24250	24250	24250	0
443	20231124	111800	675775000	24250	24250	24250	24250	0
444	20231124	111700	675775000	24250	24250	24250	24250	0
445	20231124	111600	675775000	24250	24250	24250	24250	0
446	20231124	111500	675775000	24250	24250	24250	24250	0
447	20231124	111400	675775000	24250	24300	24300	24250	108
448	20231124	111300	673155250	24300	24300	24300	24300	0
449	20231124	111200	673155250	24300	24300	24300	24300	0
450	20231124	111100	673155250	24300	24300	24300	24300	10
451	20231124	111000	672912250	24200	24200	24200	24200	0
452	20231124	110900	672912250	24200	24200	24200	24200	0
453	20231124	110800	672912250	24200	24250	24250	24200	206
454	20231124	110700	667923000	24300	24350	24350	24300	293
455	20231124	110600	660802950	24300	24300	24300	24300	198
456	20231124	110500	655991550	24300	24300	24300	24300	20
457	20231124	110400	655505550	24300	24300	24300	24300	72
458	20231124	110300	653755950	24350	24350	24350	24350	11
459	20231124	110200	653488100	24350	24350	24350	24350	132
460	20231124	110100	650273900	24350	24350	24350	24350	20
461	20231124	110000	649786900	24350	24350	24350	24350	1
462	20231124	105900	649762550	24350	24350	24350	24350	31
463	20231124	105800	649007700	24400	24400	24400	24400	0
464	20231124	105700	649007700	24400	24400	24400	24400	0
465	20231124	105600	649007700	24400	24400	24400	24400	1
466	20231124	105500	648983300	24450	24450	24450	24450	0
467	20231124	105400	648983300	24450	24450	24450	24450	0
468	20231124	105300	648983300	24450	24450	24450	24450	0
469	20231124	105200	648983300	24450	24450	24450	24450	0
470	20231124	105100	648983300	24450	24450	24450	24450	0
471	20231124	105000	648983300	24450	24450	24450	24450	1
472	20231124	104900	648958850	24300	24350	24350	24300	172
473	20231124	104800	644777250	24350	24350	24350	24350	10
474	20231124	104700	644533750	24350	24350	24350	24350	0
475	20231124	104600	644533750	24350	24350	24350	24350	16
476	20231124	104500	644144150	24500	24500	24500	24500	0
477	20231124	104400	644144150	24500	24500	24500	24500	0
478	20231124	104300	644144150	24500	24350	24500	24350	224
479	20231124	104200	638662450	24350	24350	24350	24300	1012
480	20231124	104100	614027800	24350	24500	24500	24350	135
481	20231124	104000	610740400	24350	24350	24350	24350	0
482	20231124	103900	610740400	24350	24350	24350	24350	201
483	20231124	103800	605846050	24500	24500	24500	24500	326
484	20231124	103700	597859050	24300	24500	24500	24300	782
485	20231124	103600	578753400	24550	24500	24550	24450	101
486	20231124	103500	576276100	24500	24450	24500	24450	551
487	20231124	103400	562785150	24400	24400	24400	24400	416
488	20231124	103300	552634750	24350	24350	24350	24300	109
489	20231124	103200	549980700	24300	24650	24650	24300	1436
490	20231124	103100	514876700	24600	24350	24600	24350	540
491	20231124	103000	501682000	24350	24450	24500	24350	991
492	20231124	102900	477503100	24300	24650	25300	24300	8060
493	20231124	102800	277512750	24650	24250	24800	24250	2887
494	20231124	102700	206771700	24250	24200	24250	24200	729
495	20231124	102600	189094400	24200	24200	24200	24200	24
496	20231124	102500	188513600	24200	24200	24200	24200	0
497	20231124	102400	188513600	24200	24200	24200	24200	0
498	20231124	102300	188513600	24200	24200	24200	24200	0
499	20231124	102200	188513600	24200	24200	24200	24200	176
500	20231124	102100	184254400	24250	24250	24250	24250	411
501	20231124	102000	174287650	24250	24200	24250	24200	27
502	20231124	101900	173634150	24150	24150	24150	24150	3
503	20231124	101800	173561700	24150	24150	24150	24150	100
504	20231124	101700	171146700	24100	24100	24100	24100	0
505	20231124	101600	171146700	24100	24100	24100	24100	1
506	20231124	101500	171122600	24100	24100	24100	24100	0
507	20231124	101400	171122600	24100	24100	24100	24100	0
508	20231124	101300	171122600	24100	24100	24100	24100	0
509	20231124	101200	171122600	24100	24100	24100	24100	10
510	20231124	101100	170881600	24150	24150	24150	24150	0
511	20231124	101000	170881600	24150	24150	24150	24150	0
512	20231124	100900	170881600	24150	24150	24150	24150	0
513	20231124	100800	170881600	24150	24150	24150	24150	47
514	20231124	100700	169746550	24100	24100	24100	24100	0
515	20231124	100600	169746550	24100	24100	24100	24100	2
516	20231124	100500	169698350	24100	24100	24100	24100	100
517	20231124	100400	167288350	24150	24150	24150	24150	0
518	20231124	100300	167288350	24150	24150	24150	24150	0
519	20231124	100200	167288350	24150	24100	24150	24100	11
520	20231124	100100	167022750	24100	24100	24100	24100	0
521	20231124	100000	167022750	24100	24100	24150	24100	316
522	20231124	095900	159402150	24150	24150	24150	24150	0
523	20231124	095800	159402150	24150	24150	24150	24150	0
524	20231124	095700	159402150	24150	24150	24150	24150	0
525	20231124	095600	159402150	24150	24150	24150	24150	0
526	20231124	095500	159402150	24150	24150	24150	24150	0
527	20231124	095400	159402150	24150	24150	24150	24150	0
528	20231124	095300	159402150	24150	24150	24150	24150	0
529	20231124	095200	159402150	24150	24150	24150	24150	0
530	20231124	095100	159402150	24150	24150	24150	24150	0
531	20231124	095000	159402150	24150	24150	24150	24150	0
532	20231124	094900	159402150	24150	24150	24150	24150	0
533	20231124	094800	159402150	24150	24150	24150	24150	0
534	20231124	094700	159402150	24150	24150	24150	24150	0
535	20231124	094600	159402150	24150	24150	24150	24150	1
536	20231124	094500	159378000	24100	24100	24100	24100	38
537	20231124	094400	158462200	24100	24100	24250	24100	102
538	20231124	094300	156003850	24150	24150	24150	24150	73
539	20231124	094200	154240900	24150	24200	24200	24150	28
540	20231124	094100	153563550	24250	24250	24250	24250	3
541	20231124	094000	153490800	24250	24250	24250	24250	0
542	20231124	093900	153490800	24250	24250	24250	24250	0
543	20231124	093800	153490800	24250	24250	24250	24250	0
544	20231124	093700	153490800	24250	24250	24250	24250	0
545	20231124	093600	153490800	24250	24250	24250	24250	0
546	20231124	093500	153490800	24250	24200	24250	24200	11
547	20231124	093400	153224550	24000	24150	24150	24000	675
548	20231124	093300	136930400	24150	24150	24150	24150	556
549	20231124	093200	123503000	24250	24250	24250	24250	0
550	20231124	093100	123503000	24250	24250	24250	24250	1
551	20231124	093000	123478750	24150	24150	24150	24150	1
552	20231124	092900	123454600	24150	24150	24150	24150	36
553	20231124	092800	122585200	24150	24150	24150	24150	0
554	20231124	092700	122585200	24150	24150	24150	24150	10
555	20231124	092600	122343700	24150	24150	24150	24150	0
556	20231124	092500	122343700	24150	24150	24150	24150	0
557	20231124	092400	122343700	24150	24150	24150	24150	0
558	20231124	092300	122343700	24150	24150	24150	24150	1
559	20231124	092200	122319550	24000	24100	24100	24000	1114
560	20231124	092100	95546250	24150	24150	24150	24150	0
561	20231124	092000	95546250	24150	24150	24200	24150	223
562	20231124	091900	90160750	24200	24250	24300	24200	156
563	20231124	091800	86381750	24300	24250	24300	24250	101
564	20231124	091700	83932450	24250	24250	24250	24250	1
565	20231124	091600	83908200	24300	24300	24300	24300	0
566	20231124	091500	83908200	24300	24300	24300	24300	0
567	20231124	091400	83908200	24300	24300	24300	24300	0
568	20231124	091300	83908200	24300	24300	24300	24300	1
569	20231124	091200	83883900	24250	24200	24300	24200	1821
570	20231124	091100	39759350	24200	24150	24200	24150	118
571	20231124	091000	36909600	24150	24150	24150	24150	1
572	20231124	090900	36885450	24100	24100	24100	24100	416
573	20231124	090800	26859850	24000	24050	24050	24000	18
574	20231124	090700	26427650	24150	24150	24150	24150	0
575	20231124	090600	26427650	24150	24100	24150	24100	5
576	20231124	090500	26306950	24150	24150	24150	24150	0
577	20231124	090400	26306950	24150	24150	24150	24150	0
578	20231124	090300	26306950	24150	24150	24150	24150	0
579	20231124	090200	26306950	24150	24150	24150	24150	0
580	20231124	090100	26306950	24150	24150	24150	24150	0
581	20231124	090000	26306950	24150	24100	24150	24000	1092