KissMeData/002790/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	183700	3290582450	24000	24000	24000	24000	6423
3	20241105	183600	3290582450	24000	24000	24000	24000	0
4	20241105	183500	3290582450	24000	24000	24000	24000	0
5	20241105	183400	3290582450	24000	24000	24000	24000	0
6	20241105	183300	3290582450	24000	24000	24000	24000	0
7	20241105	183200	3290582450	24000	24000	24000	24000	0
8	20241105	183100	3290582450	24000	24000	24000	24000	0
9	20241105	183000	3290582450	24000	24000	24000	24000	0
10	20241105	182900	3290582450	24000	24000	24000	24000	0
11	20241105	182800	3290582450	24000	24000	24000	24000	0
12	20241105	182700	3290582450	24000	24000	24000	24000	0
13	20241105	182600	3290582450	24000	24000	24000	24000	0
14	20241105	182500	3290582450	24000	24000	24000	24000	0
15	20241105	182400	3290582450	24000	24000	24000	24000	0
16	20241105	182300	3290582450	24000	24000	24000	24000	0
17	20241105	182200	3290582450	24000	24000	24000	24000	0
18	20241105	182100	3290582450	24000	24000	24000	24000	0
19	20241105	182000	3290582450	24000	24000	24000	24000	0
20	20241105	181900	3290582450	24000	24000	24000	24000	0
21	20241105	181800	3290582450	24000	24000	24000	24000	0
22	20241105	181700	3290582450	24000	24000	24000	24000	0
23	20241105	181600	3290582450	24000	24000	24000	24000	0
24	20241105	181500	3290582450	24000	24000	24000	24000	0
25	20241105	181400	3290582450	24000	24000	24000	24000	0
26	20241105	181300	3290582450	24000	24000	24000	24000	0
27	20241105	181200	3290582450	24000	24000	24000	24000	0
28	20241105	181100	3290582450	24000	24000	24000	24000	0
29	20241105	181000	3290582450	24000	24000	24000	24000	0
30	20241105	180900	3290582450	24000	24000	24000	24000	0
31	20241105	180800	3290582450	24000	24000	24000	24000	0
32	20241105	180700	3290582450	24000	24000	24000	24000	6423
33	20241105	180600	3290582450	24000	24000	24000	24000	0
34	20241105	180500	3290582450	24000	24000	24000	24000	0
35	20241105	180400	3290582450	24000	24000	24000	24000	0
36	20241105	180300	3290582450	24000	24000	24000	24000	0
37	20241105	180200	3290582450	24000	24000	24000	24000	0
38	20241105	180100	3290582450	24000	24000	24000	24000	0
39	20241105	180000	3290582450	24000	24000	24000	24000	0
40	20241105	175900	3290582450	24000	24000	24000	24000	0
41	20241105	175800	3290582450	24000	24000	24000	24000	0
42	20241105	175700	3290582450	24000	24000	24000	24000	0
43	20241105	175600	3290582450	24000	24000	24000	24000	0
44	20241105	175500	3290582450	24000	24000	24000	24000	0
45	20241105	175400	3290582450	24000	24000	24000	24000	0
46	20241105	175300	3290582450	24000	24000	24000	24000	0
47	20241105	175200	3290582450	24000	24000	24000	24000	0
48	20241105	175100	3290582450	24000	24000	24000	24000	0
49	20241105	175000	3290582450	24000	24000	24000	24000	0
50	20241105	174900	3290582450	24000	24000	24000	24000	0
51	20241105	174800	3290582450	24000	24000	24000	24000	0
52	20241105	174700	3290582450	24000	24000	24000	24000	0
53	20241105	174600	3290582450	24000	24000	24000	24000	0
54	20241105	174500	3290582450	24000	24000	24000	24000	0
55	20241105	174400	3290582450	24000	24000	24000	24000	0
56	20241105	174300	3290582450	24000	24000	24000	24000	0
57	20241105	174200	3290582450	24000	24000	24000	24000	0
58	20241105	174100	3290582450	24000	24000	24000	24000	0
59	20241105	174000	3290582450	24000	24000	24000	24000	0
60	20241105	173900	3290582450	24000	24000	24000	24000	0
61	20241105	173800	3290582450	24000	24000	24000	24000	0
62	20241105	173700	3290582450	24000	24000	24000	24000	6423
63	20241105	173600	3290582450	24000	24000	24000	24000	0
64	20241105	173500	3290582450	24000	24000	24000	24000	0
65	20241105	173400	3290582450	24000	24000	24000	24000	0
66	20241105	173300	3290582450	24000	24000	24000	24000	0
67	20241105	173200	3290582450	24000	24000	24000	24000	0
68	20241105	173100	3290582450	24000	24000	24000	24000	0
69	20241105	173000	3290582450	24000	24000	24000	24000	0
70	20241105	172900	3290582450	24000	24000	24000	24000	0
71	20241105	172800	3290582450	24000	24000	24000	24000	0
72	20241105	172700	3290582450	24000	24000	24000	24000	0
73	20241105	172600	3290582450	24000	24000	24000	24000	0
74	20241105	172500	3290582450	24000	24000	24000	24000	0
75	20241105	172400	3290582450	24000	24000	24000	24000	0
76	20241105	172300	3290582450	24000	24000	24000	24000	0
77	20241105	172200	3290582450	24000	24000	24000	24000	0
78	20241105	172100	3290582450	24000	24000	24000	24000	0
79	20241105	172000	3290582450	24000	24000	24000	24000	0
80	20241105	171900	3290582450	24000	24000	24000	24000	0
81	20241105	171800	3290582450	24000	24000	24000	24000	0
82	20241105	171700	3290582450	24000	24000	24000	24000	0
83	20241105	171600	3290582450	24000	24000	24000	24000	0
84	20241105	171500	3290582450	24000	24000	24000	24000	0
85	20241105	171400	3290582450	24000	24000	24000	24000	0
86	20241105	171300	3290582450	24000	24000	24000	24000	0
87	20241105	171200	3290582450	24000	24000	24000	24000	0
88	20241105	171100	3290582450	24000	24000	24000	24000	0
89	20241105	171000	3290582450	24000	24000	24000	24000	0
90	20241105	170900	3290582450	24000	24000	24000	24000	0
91	20241105	170800	3290582450	24000	24000	24000	24000	0
92	20241105	170700	3290582450	24000	24000	24000	24000	6423
93	20241105	170600	3290582450	24000	24000	24000	24000	0
94	20241105	170500	3290582450	24000	24000	24000	24000	0
95	20241105	170400	3290582450	24000	24000	24000	24000	0
96	20241105	170300	3290582450	24000	24000	24000	24000	0
97	20241105	170200	3290582450	24000	24000	24000	24000	0
98	20241105	170100	3290582450	24000	24000	24000	24000	0
99	20241105	170000	3290582450	24000	24000	24000	24000	0
100	20241105	165900	3290582450	24000	24000	24000	24000	0
101	20241105	165800	3290582450	24000	24000	24000	24000	0
102	20241105	165700	3290582450	24000	24000	24000	24000	0
103	20241105	165600	3290582450	24000	24000	24000	24000	0
104	20241105	165500	3290582450	24000	24000	24000	24000	0
105	20241105	165400	3290582450	24000	24000	24000	24000	0
106	20241105	165300	3290582450	24000	24000	24000	24000	0
107	20241105	165200	3290582450	24000	24000	24000	24000	0
108	20241105	165100	3290582450	24000	24000	24000	24000	0
109	20241105	165000	3290582450	24000	24000	24000	24000	0
110	20241105	164900	3290582450	24000	24000	24000	24000	0
111	20241105	164800	3290582450	24000	24000	24000	24000	0
112	20241105	164700	3290582450	24000	24000	24000	24000	0
113	20241105	164600	3290582450	24000	24000	24000	24000	0
114	20241105	164500	3290582450	24000	24000	24000	24000	0
115	20241105	164400	3290582450	24000	24000	24000	24000	0
116	20241105	164300	3290582450	24000	24000	24000	24000	0
117	20241105	164200	3290582450	24000	24000	24000	24000	0
118	20241105	164100	3290582450	24000	24000	24000	24000	0
119	20241105	164000	3290582450	24000	24000	24000	24000	0
120	20241105	163900	3290582450	24000	24000	24000	24000	0
121	20241105	163800	3290582450	24000	24000	24000	24000	0
122	20241105	163700	3290582450	24000	24000	24000	24000	6423
123	20241105	163600	3290582450	24000	24000	24000	24000	0
124	20241105	163500	3290582450	24000	24000	24000	24000	0
125	20241105	163400	3290582450	24000	24000	24000	24000	0
126	20241105	163300	3290582450	24000	24000	24000	24000	0
127	20241105	163200	3290582450	24000	24000	24000	24000	0
128	20241105	163100	3290582450	24000	24000	24000	24000	0
129	20241105	163000	3290582450	24000	24000	24000	24000	0
130	20241105	162900	3290582450	24000	24000	24000	24000	0
131	20241105	162800	3290582450	24000	24000	24000	24000	0
132	20241105	162700	3290582450	24000	24000	24000	24000	0
133	20241105	162600	3290582450	24000	24000	24000	24000	0
134	20241105	162500	3290582450	24000	24000	24000	24000	0
135	20241105	162400	3290582450	24000	24000	24000	24000	0
136	20241105	162300	3290582450	24000	24000	24000	24000	0
137	20241105	162200	3290582450	24000	24000	24000	24000	0
138	20241105	162100	3290582450	24000	24000	24000	24000	0
139	20241105	162000	3290582450	24000	24000	24000	24000	0
140	20241105	161900	3290582450	24000	24000	24000	24000	0
141	20241105	161800	3290582450	24000	24000	24000	24000	0
142	20241105	161700	3290582450	24000	24000	24000	24000	0
143	20241105	161600	3290582450	24000	24000	24000	24000	0
144	20241105	161500	3290582450	24000	24000	24000	24000	0
145	20241105	161400	3290582450	24000	24000	24000	24000	0
146	20241105	161300	3290582450	24000	24000	24000	24000	0
147	20241105	161200	3290582450	24000	24000	24000	24000	0
148	20241105	161100	3290582450	24000	24000	24000	24000	0
149	20241105	161000	3290582450	24000	24000	24000	24000	0
150	20241105	160900	3290582450	24000	24000	24000	24000	0
151	20241105	160800	3290582450	24000	24000	24000	24000	0
152	20241105	160700	3290582450	24000	24000	24000	24000	6423
153	20241105	160600	3290582450	24000	24000	24000	24000	0
154	20241105	160500	3290582450	24000	24000	24000	24000	0
155	20241105	160400	3290582450	24000	24000	24000	24000	0
156	20241105	160300	3290582450	24000	24000	24000	24000	0
157	20241105	160200	3290582450	24000	24000	24000	24000	0
158	20241105	160100	3290582450	24000	24000	24000	24000	0
159	20241105	160000	3290582450	24000	24000	24000	24000	0
160	20241105	155900	3290582450	24000	24000	24000	24000	0
161	20241105	155800	3290582450	24000	24000	24000	24000	0
162	20241105	155700	3290582450	24000	24000	24000	24000	0
163	20241105	155600	3290582450	24000	24000	24000	24000	0
164	20241105	155500	3290582450	24000	24000	24000	24000	0
165	20241105	155400	3290582450	24000	24000	24000	24000	0
166	20241105	155300	3290582450	24000	24000	24000	24000	0
167	20241105	155200	3290582450	24000	24000	24000	24000	0
168	20241105	155100	3290582450	24000	24000	24000	24000	0
169	20241105	155000	3290582450	24000	24000	24000	24000	0
170	20241105	154900	3290582450	24000	24000	24000	24000	0
171	20241105	154800	3290582450	24000	24000	24000	24000	0
172	20241105	154700	3290582450	24000	24000	24000	24000	0
173	20241105	154600	3290582450	24000	24000	24000	24000	0
174	20241105	154500	3290582450	24000	24000	24000	24000	0
175	20241105	154400	3290582450	24000	24000	24000	24000	0
176	20241105	154300	3290582450	24000	24000	24000	24000	0
177	20241105	154200	3290582450	24000	24000	24000	24000	0
178	20241105	154100	3290582450	24000	24000	24000	24000	0
179	20241105	154000	3290582450	24000	24000	24000	24000	0
180	20241105	153900	3290582450	24000	24000	24000	24000	0
181	20241105	153800	3290582450	24000	24000	24000	24000	0
182	20241105	153700	3290582450	24000	24000	24000	24000	6423
183	20241105	153600	3290582450	24000	24000	24000	24000	0
184	20241105	153500	3290582450	24000	24000	24000	24000	0
185	20241105	153400	3290582450	24000	24000	24000	24000	0
186	20241105	153300	3290582450	24000	24000	24000	24000	0
187	20241105	153200	3290582450	24000	24000	24000	24000	0
188	20241105	153100	3290582450	24000	24000	24000	24000	0
189	20241105	153000	3290582450	24000	24000	24000	24000	6423
190	20241105	152900	3136430450	24150	24150	24150	24150	0
191	20241105	152800	3136430450	24150	24150	24150	24150	0
192	20241105	152700	3136430450	24150	24150	24150	24150	0
193	20241105	152600	3136430450	24150	24150	24150	24150	0
194	20241105	152500	3136430450	24150	24150	24150	24150	0
195	20241105	152400	3136430450	24150	24150	24150	24150	0
196	20241105	152300	3136430450	24150	24150	24150	24150	0
197	20241105	152200	3136430450	24150	24150	24150	24150	0
198	20241105	152100	3136430450	24150	24150	24150	24150	0
199	20241105	152000	3136430450	24150	24150	24150	24150	0
200	20241105	151900	3136430450	24150	24100	24150	24050	497
201	20241105	151800	3124463100	24150	24100	24150	24050	296
202	20241105	151700	3117328850	24150	24100	24150	24100	251
203	20241105	151600	3111279100	24100	24100	24150	24100	1423
204	20241105	151500	3076974300	24150	24100	24150	24100	525
205	20241105	151400	3064318000	24100	24100	24150	24100	131
206	20241105	151300	3061159500	24150	24100	24150	24100	418
207	20241105	151200	3051085150	24150	24100	24150	24100	110
208	20241105	151100	3048432750	24100	24100	24150	24100	292
209	20241105	151000	3041384650	24150	24150	24150	24100	176
210	20241105	150900	3037142050	24100	24100	24150	24100	257
211	20241105	150800	3030945900	24150	24100	24150	24100	345
212	20241105	150700	3022630200	24150	24100	24150	24100	96
213	20241105	150600	3020316000	24100	24150	24150	24100	83
214	20241105	150500	3018314850	24150	24150	24150	24100	140
215	20241105	150400	3014939650	24100	24150	24150	24100	61
216	20241105	150300	3013469050	24150	24150	24150	24100	16
217	20241105	150200	3013082950	24100	24100	24150	24100	99
218	20241105	150100	3010696350	24100	24150	24150	24100	58
219	20241105	150000	3009298150	24100	24150	24150	24100	166
220	20241105	145900	3005294400	24150	24100	24150	24100	491
221	20241105	145800	2993458500	24100	24150	24150	24100	133
222	20241105	145700	2990246900	24150	24150	24150	24150	126
223	20241105	145600	2987204000	24150	24150	24150	24100	118
224	20241105	145500	2984354500	24100	24100	24150	24100	63
225	20241105	145400	2982835150	24150	24100	24150	24100	263
226	20241105	145300	2976484250	24100	24150	24150	24100	124
227	20241105	145200	2973490150	24150	24200	24200	24100	121
228	20241105	145100	2970570000	24200	24150	24200	24100	292
229	20241105	145000	2963517300	24150	24150	24200	24150	330
230	20241105	144900	2955544000	24200	24100	24200	24100	489
231	20241105	144800	2943734700	24150	24150	24150	24100	95
232	20241105	144700	2941441450	24100	24100	24150	24100	30
233	20241105	144600	2940717100	24150	24150	24200	24100	1420
234	20241105	144500	2906463400	24200	24150	24200	24150	34
235	20241105	144400	2905640900	24200	24200	24200	24200	75
236	20241105	144300	2903825900	24200	24250	24250	24150	39
237	20241105	144200	2902881200	24200	24100	24250	24100	110
238	20241105	144100	2900219150	24250	24200	24250	24100	601
239	20241105	144000	2885678800	24200	24200	24200	24100	117
240	20241105	143900	2882856600	24200	24200	24200	24100	193
241	20241105	143800	2878192900	24100	24200	24200	24100	90
242	20241105	143700	2876019450	24200	24200	24200	24150	196
243	20241105	143600	2871282250	24150	24200	24200	24150	100
244	20241105	143500	2868866650	24200	24200	24200	24150	226
245	20241105	143400	2863403000	24150	24200	24200	24150	34
246	20241105	143300	2862580850	24200	24150	24200	24150	195
247	20241105	143200	2857867850	24150	24200	24200	24150	74
248	20241105	143100	2856077450	24200	24200	24200	24200	76
249	20241105	143000	2854238250	24200	24150	24200	24150	175
250	20241105	142900	2850011250	24150	24150	24200	24100	114
251	20241105	142800	2847256700	24200	24150	24200	24100	39
252	20241105	142700	2846313850	24150	24150	24150	24150	235
253	20241105	142600	2840638600	24100	24200	24200	24100	92
254	20241105	142500	2838416550	24200	24200	24200	24100	197
255	20241105	142400	2833649900	24200	24200	24200	24200	76
256	20241105	142300	2831810700	24200	24150	24200	24100	1036
257	20241105	142200	2806791500	24150	24150	24150	24150	126
258	20241105	142100	2803748600	24150	24150	24150	24150	21
259	20241105	142000	2803241450	24150	24100	24150	24100	115
260	20241105	141900	2800466150	24150	24150	24150	24150	46
261	20241105	141800	2799355250	24150	24100	24200	24100	203
262	20241105	141700	2794454550	24100	24200	24200	24100	1091
263	20241105	141600	2768106150	24200	24200	24200	24100	534
264	20241105	141500	2755207050	24200	24200	24200	24100	117
265	20241105	141400	2752378650	24100	24200	24200	24100	128
266	20241105	141300	2749283900	24150	24200	24200	24100	361
267	20241105	141200	2740565900	24200	24150	24200	24100	1260
268	20241105	141100	2710134450	24150	24100	24150	24100	228
269	20241105	141000	2704636350	24150	24150	24150	24100	156
270	20241105	140900	2700873000	24100	24150	24150	24100	264
271	20241105	140800	2694505700	24100	24150	24150	24100	178
272	20241105	140700	2690210000	24150	24100	24150	24100	173
273	20241105	140600	2686036900	24150	24100	24150	24100	112
274	20241105	140500	2683336450	24150	24150	24150	24100	166
275	20241105	140400	2679330000	24150	24100	24150	24100	70
276	20241105	140300	2677641500	24150	24150	24150	24100	105
277	20241105	140200	2675107200	24150	24100	24150	24100	42
278	20241105	140100	2674093750	24150	24150	24150	24100	163
279	20241105	140000	2670159150	24100	24150	24150	24100	1259
280	20241105	135900	2639761050	24150	24150	24200	24150	228
281	20241105	135800	2634246000	24150	24150	24200	24150	69
282	20241105	135700	2632576400	24150	24150	24200	24150	172
283	20241105	135600	2628418200	24150	24200	24200	24150	194
284	20241105	135500	2623731300	24150	24200	24200	24150	75
285	20241105	135400	2621916500	24200	24200	24200	24150	175
286	20241105	135300	2617683550	24200	24200	24200	24150	171
287	20241105	135200	2613550050	24150	24200	24200	24150	86
288	20241105	135100	2611469350	24150	24200	24200	24150	142
289	20241105	135000	2608037050	24200	24200	24200	24150	71
290	20241105	134900	2606319350	24200	24250	24250	24200	28
291	20241105	134800	2605641450	24250	24250	24250	24150	99
292	20241105	134700	2603242400	24250	24150	24250	24150	599
293	20241105	134600	2588746800	24250	24150	24250	24150	97
294	20241105	134500	2586396750	24250	24250	24250	24150	105
295	20241105	134400	2583857900	24250	24250	24250	24150	658
296	20241105	134300	2567931550	24250	24200	24250	24200	64
297	20241105	134200	2566381750	24250	24200	24250	24200	159
298	20241105	134100	2562530200	24250	24300	24300	24200	236
299	20241105	134000	2556806700	24300	24250	24300	24250	162
300	20241105	133900	2552874350	24250	24250	24300	24250	381
301	20241105	133800	2543634100	24300	24300	24300	24250	165
302	20241105	133700	2539629000	24300	24300	24300	24250	75
303	20241105	133600	2537806800	24300	24300	24300	24250	158
304	20241105	133500	2533970950	24250	24300	24300	24250	218
305	20241105	133400	2528680550	24250	24300	24300	24250	224
306	20241105	133300	2523245600	24300	24300	24300	24300	78
307	20241105	133200	2521350200	24300	24300	24300	24250	46
308	20241105	133100	2520232600	24300	24300	24350	24250	277
309	20241105	133000	2513498050	24350	24350	24350	24300	167
310	20241105	132900	2509436450	24350	24350	24350	24300	251
311	20241105	132800	2503332350	24350	24350	24350	24300	142
312	20241105	132700	2499875200	24300	24300	24350	24300	638
313	20241105	132600	2484366750	24300	24200	24350	24200	6919
314	20241105	132500	2316318850	24250	24200	24250	24200	339
315	20241105	132400	2308100750	24250	24250	24250	24250	127
316	20241105	132300	2305021000	24250	24250	24250	24200	143
317	20241105	132200	2301554600	24250	24250	24250	24250	20
318	20241105	132100	2301069600	24250	24200	24250	24200	127
319	20241105	132000	2297992400	24250	24250	24250	24200	338
320	20241105	131900	2289809550	24250	24250	24250	24250	853
321	20241105	131800	2269124300	24250	24250	24250	24200	170
322	20241105	131700	2265003750	24250	24250	24250	24200	102
323	20241105	131600	2262532300	24250	24250	24250	24250	76
324	20241105	131500	2260689300	24250	24250	24250	24200	113
325	20241105	131400	2257951050	24250	24250	24250	24200	123
326	20241105	131300	2254970350	24250	24200	24250	24200	286
327	20241105	131200	2248036900	24250	24250	24250	24250	299
328	20241105	131100	2240786150	24300	24250	24300	24250	16
329	20241105	131000	2240397450	24300	24300	24300	24250	370
330	20241105	130900	2231419800	24250	24300	24300	24250	86
331	20241105	130800	2229334000	24300	24300	24300	24300	61
332	20241105	130700	2227851700	24300	24250	24300	24250	216
333	20241105	130600	2222613100	24250	24250	24300	24200	293
334	20241105	130500	2215507650	24250	24250	24300	24250	166
335	20241105	130400	2211481850	24300	24250	24300	24250	112
336	20241105	130300	2208762800	24250	24300	24300	24250	203
337	20241105	130200	2203830250	24300	24250	24300	24250	453
338	20241105	130100	2192841900	24250	24250	24300	24200	3416
339	20241105	130000	2110008450	24200	24200	24250	24200	314
340	20241105	125900	2102409400	24250	24250	24250	24200	161
341	20241105	125800	2098508100	24250	24250	24250	24200	74
342	20241105	125700	2096716700	24200	24250	24250	24200	95
343	20241105	125600	2094414600	24250	24200	24250	24200	58
344	20241105	125500	2093008250	24200	24200	24250	24200	172
345	20241105	125400	2088840250	24250	24250	24250	24200	20
346	20241105	125300	2088355650	24250	24200	24250	24150	2690
347	20241105	125200	2023233850	24200	24150	24200	24150	206
348	20241105	125100	2018258650	24200	24150	24200	24150	102
349	20241105	125000	2015792250	24150	24150	24200	24150	251
350	20241105	124900	2009727050	24200	24200	24200	24150	133
351	20241105	124800	2006510050	24150	24150	24200	24150	52
352	20241105	124700	2005253950	24200	24200	24200	24150	123
353	20241105	124600	2002279350	24200	24200	24200	24150	79
354	20241105	124500	2000369150	24200	24200	24200	24200	61
355	20241105	124400	1998892950	24200	24200	24200	24200	63
356	20241105	124300	1997368350	24150	24150	24150	24100	131
357	20241105	124200	1994206850	24150	24200	24200	24100	324
358	20241105	124100	1986385400	24200	24150	24200	24150	12
359	20241105	124000	1986095050	24150	24200	24200	24150	143
360	20241105	123900	1982638000	24200	24200	24200	24200	46
361	20241105	123800	1981524800	24200	24200	24200	24150	105
362	20241105	123700	1978985450	24200	24200	24200	24150	15
363	20241105	123600	1978622600	24200	24200	24200	24200	62
364	20241105	123500	1977122200	24200	24200	24200	24150	356
365	20241105	123400	1968507250	24250	24200	24250	24200	102
366	20241105	123300	1966035250	24200	24200	24250	24200	150
367	20241105	123200	1962404950	24200	24200	24200	24100	205
368	20241105	123100	1957446550	24200	24200	24250	24200	448
369	20241105	123000	1946604650	24250	24200	24250	24200	63
370	20241105	122900	1945076950	24200	24250	24250	24150	351
371	20241105	122800	1936587550	24250	24250	24250	24200	499
372	20241105	122700	1924508400	24200	24250	24250	24200	93
373	20241105	122600	1922255000	24250	24200	24250	24200	125
374	20241105	122500	1919229400	24200	24250	24250	24200	589
375	20241105	122400	1904958100	24250	24200	24250	24200	630
376	20241105	122300	1889706500	24250	24250	24250	24250	84
377	20241105	122200	1887669500	24250	24250	24250	24250	170
378	20241105	122100	1883547000	24250	24250	24250	24250	61
379	20241105	122000	1882067750	24250	24250	24250	24200	218
380	20241105	121900	1876781300	24250	24200	24250	24200	2433
381	20241105	121800	1817837300	24200	24250	24250	24200	90
382	20241105	121700	1815657050	24250	24250	24250	24200	74
383	20241105	121600	1813862650	24200	24200	24250	24200	96
384	20241105	121500	1811538850	24200	24250	24250	24200	106
385	20241105	121400	1808968600	24200	24200	24250	24200	465
386	20241105	121300	1797714750	24250	24250	24250	24200	64
387	20241105	121200	1796162850	24250	24200	24250	24200	110
388	20241105	121100	1793499700	24250	24200	24250	24200	315
389	20241105	121000	1785873700	24200	24200	24200	24150	169
390	20241105	120900	1781784100	24200	24200	24200	24200	17
391	20241105	120800	1781372700	24200	24250	24250	24200	221
392	20241105	120700	1776019700	24200	24200	24200	24200	655
393	20241105	120600	1760168700	24150	24150	24200	24050	2830
394	20241105	120500	1691790150	24200	24150	24200	24100	586
395	20241105	120400	1677639900	24150	24100	24150	24100	109
396	20241105	120300	1675009650	24150	24150	24150	24100	53
397	20241105	120200	1673731750	24150	24150	24150	24150	114
398	20241105	120100	1670978650	24150	24150	24150	24150	45
399	20241105	120000	1669891900	24150	24100	24150	24100	659
400	20241105	115900	1653983900	24100	24100	24100	24100	12
401	20241105	115800	1653694700	24100	24150	24150	24100	122
402	20241105	115700	1650752450	24000	24000	24150	24000	718
403	20241105	115600	1633454550	24000	24050	24100	24000	270
404	20241105	115500	1626966350	24100	24050	24100	24050	173
405	20241105	115400	1622805050	24050	24100	24100	24050	116
406	20241105	115300	1620010250	24100	24100	24100	24050	121
407	20241105	115200	1617097400	24100	24100	24100	24100	12
408	20241105	115100	1616808200	24100	24100	24100	24050	243
409	20241105	115000	1610961500	24100	24100	24100	24050	64
410	20241105	114900	1609421750	24050	24100	24100	24050	106
411	20241105	114800	1606869850	24100	24050	24100	24050	47
412	20241105	114700	1605739200	24050	24100	24100	24050	65
413	20241105	114600	1604173450	24100	24100	24100	24050	13
414	20241105	114500	1603860200	24100	24100	24100	24050	17
415	20241105	114400	1603450750	24100	24100	24100	24100	45
416	20241105	114300	1602366250	24100	24000	24100	24000	289
417	20241105	114200	1595417400	24050	24100	24100	24050	55
418	20241105	114100	1594093800	24100	24100	24100	24000	965
419	20241105	114000	1570885900	24100	24050	24100	24050	85
420	20241105	113900	1568839400	24100	24100	24100	24100	11
421	20241105	113800	1568574300	24100	24100	24100	24050	52
422	20241105	113700	1567323050	24100	24100	24100	24050	99
423	20241105	113600	1564939300	24100	24050	24100	24050	48
424	20241105	113500	1563784600	24100	24100	24100	24050	99
425	20241105	113400	1561403100	24100	24100	24100	24050	71
426	20241105	113300	1559692500	24100	24100	24100	24050	88
427	20241105	113200	1557573750	24100	24100	24100	24100	13
428	20241105	113100	1557260450	24100	24050	24100	24050	44
429	20241105	113000	1556202000	24100	24050	24100	24050	95
430	20241105	112900	1553914700	24100	24100	24100	24100	12
431	20241105	112800	1553625500	24100	24100	24100	24100	215
432	20241105	112700	1548444000	24100	24050	24100	24050	17
433	20241105	112600	1548034850	24050	24050	24050	24000	74
434	20241105	112500	1546255250	24100	24100	24100	24100	12
435	20241105	112400	1545966050	24000	24050	24050	24000	99
436	20241105	112300	1543585550	24000	24000	24050	24000	63
437	20241105	112200	1542071250	24050	24000	24050	24000	50
438	20241105	112100	1540868800	24000	24100	24100	24000	101
439	20241105	112000	1538439850	24050	24100	24100	24050	254
440	20241105	111900	1532328150	24100	24050	24100	24050	48
441	20241105	111800	1531173450	24100	24050	24100	24050	148
442	20241105	111700	1527613100	24050	24000	24100	24000	76
443	20241105	111600	1525784800	24000	24100	24100	24000	74
444	20241105	111500	1524004050	24050	24050	24100	24000	537
445	20241105	111400	1511084200	24100	24050	24100	24050	142
446	20241105	111300	1507668500	24100	24100	24100	24050	113
447	20241105	111200	1504947300	24100	24100	24100	24050	52
448	20241105	111100	1503696100	24100	24100	24100	24050	22
449	20241105	111000	1503166400	24100	24050	24100	24000	852
450	20241105	110900	1482678450	24000	24000	24050	24000	71
451	20241105	110800	1480973650	23950	24050	24050	23950	92
452	20241105	110700	1478768150	24050	24050	24050	24000	54
453	20241105	110600	1477471550	24050	24000	24050	24000	87
454	20241105	110500	1475381300	24050	24000	24050	24000	53
455	20241105	110400	1474108700	24000	24000	24050	23900	6020
456	20241105	110300	1329916050	24000	24000	24000	23950	97
457	20241105	110200	1327590000	24000	23950	24000	23950	46
458	20241105	110100	1326488000	24000	23950	24000	23950	84
459	20241105	110000	1324475600	23950	24000	24050	23900	907
460	20241105	105900	1302708300	24050	24050	24050	24000	101
461	20241105	105800	1300281200	24000	24000	24050	24000	49
462	20241105	105700	1299104900	24050	24000	24050	24000	16
463	20241105	105600	1298720300	24050	24000	24050	24000	54
464	20241105	105500	1297421800	24050	23950	24050	23950	405
465	20241105	105400	1287704500	23950	23950	23950	23900	66
466	20241105	105300	1286124000	23900	23900	23950	23900	151
467	20241105	105200	1282513800	23950	23900	23950	23900	157
468	20241105	105100	1278758450	23900	23900	23950	23900	193
469	20241105	105000	1274139000	23950	23950	23950	23900	35
470	20241105	104900	1273300900	23900	23900	23950	23900	124
471	20241105	104800	1270333300	23950	23950	23950	23900	260
472	20241105	104700	1264107350	24000	23950	24000	23950	57
473	20241105	104600	1262741450	23950	23950	24000	23950	58
474	20241105	104500	1261350000	23950	23950	23950	23900	419
475	20241105	104400	1251315100	23950	23850	23950	23850	507
476	20241105	104300	1239199600	23850	23850	23900	23850	251
477	20241105	104200	1233205600	23900	23900	23900	23850	61
478	20241105	104100	1231747900	23850	23850	23900	23850	100
479	20241105	104000	1229362650	23900	23850	23900	23850	95
480	20241105	103900	1227096250	23850	23900	23900	23850	95
481	20241105	103800	1224827950	23850	23850	23900	23850	423
482	20241105	103700	1214738750	23850	23850	23900	23850	740
483	20241105	103600	1197089200	23850	23850	23900	23850	115
484	20241105	103500	1194345900	23850	23900	23900	23850	59
485	20241105	103400	1192936150	23900	23850	23900	23850	74
486	20241105	103300	1191170600	23850	23900	23950	23850	2087
487	20241105	103200	1141351800	23900	23900	23950	23900	165
488	20241105	103100	1137402950	23900	23900	23950	23900	209
489	20241105	103000	1132400250	23950	23900	23950	23900	56
490	20241105	102900	1131061250	23950	23950	23950	23900	34
491	20241105	102800	1130247100	23950	23900	23950	23900	47
492	20241105	102700	1129121500	23950	23900	23950	23900	54
493	20241105	102600	1127830300	23950	23900	23950	23900	369
494	20241105	102500	1119010600	23900	23950	23950	23900	617
495	20241105	102400	1104258200	23950	23950	23950	23950	111
496	20241105	102300	1101599750	23950	23900	23950	23900	171
497	20241105	102200	1097512200	23950	23950	23950	23900	69
498	20241105	102100	1095860800	23950	23950	23950	23900	79
499	20241105	102000	1093971900	23950	23950	23950	23950	12
500	20241105	101900	1093684500	23950	24000	24000	23950	83
501	20241105	101800	1091696300	23950	23900	23950	23900	90
502	20241105	101700	1089542300	23950	23900	24000	23900	84
503	20241105	101600	1087530300	23950	24000	24000	23950	126
504	20241105	101500	1084512000	23950	24000	24000	23950	47
505	20241105	101400	1083384100	24000	23900	24000	23900	164
506	20241105	101300	1079458000	23950	23950	23950	23950	68
507	20241105	101200	1077829400	23950	24000	24000	23950	102
508	20241105	101100	1075386200	23950	23950	24000	23950	136
509	20241105	101000	1072126250	24000	24000	24000	23950	55
510	20241105	100900	1070808350	24000	24000	24000	24000	12
511	20241105	100800	1070520350	23950	23950	23950	23900	1030
512	20241105	100700	1045857850	23900	23900	23950	23900	93
513	20241105	100600	1043634850	23900	23950	23950	23900	42
514	20241105	100500	1042629000	23950	23950	23950	23900	47
515	20241105	100400	1041504850	23950	23850	23950	23850	268
516	20241105	100300	1035099850	23850	23900	23900	23850	338
517	20241105	100200	1027034200	23900	23900	23900	23850	77
518	20241105	100100	1025195950	23900	23900	23900	23850	246
519	20241105	100000	1019318900	23850	23900	23900	23850	2055
520	20241105	095900	970204450	23900	23950	24000	23900	1240
521	20241105	095800	940555100	23950	23950	23950	23950	78
522	20241105	095700	938687000	23950	23950	23950	23950	57
523	20241105	095600	937321850	23950	23950	23950	23950	66
524	20241105	095500	935741150	23900	24000	24000	23900	191
525	20241105	095400	931173500	23950	23950	24000	23950	322
526	20241105	095300	923459350	24000	23950	24000	23950	102
527	20241105	095200	921015850	24000	24000	24000	23950	54
528	20241105	095100	919721950	24000	24000	24000	24000	150
529	20241105	095000	916121950	24000	24000	24000	24000	120
530	20241105	094900	913241950	24000	24000	24000	23950	567
531	20241105	094800	899661750	24000	24000	24000	23950	55
532	20241105	094700	898342750	24000	23950	24000	23950	115
533	20241105	094600	895585850	23950	23900	23950	23900	154
534	20241105	094500	891899500	23950	23950	23950	23900	135
535	20241105	094400	888668200	23950	23900	23950	23850	310
536	20241105	094300	881260350	23950	23950	23950	23900	337
537	20241105	094200	873205500	23900	23950	23950	23900	286
538	20241105	094100	866369500	23900	23950	23950	23900	1095
539	20241105	094000	840196700	23950	23900	23950	23850	380
540	20241105	093900	831113450	23900	23950	23950	23850	587
541	20241105	093800	817082550	23950	23950	23950	23950	13
542	20241105	093700	816771200	23900	23900	23950	23900	175
543	20241105	093600	812586450	23900	23900	23950	23900	236
544	20241105	093500	806940200	23950	23950	23950	23900	843
545	20241105	093400	786764350	23950	23950	24050	23950	139
546	20241105	093300	783431150	24050	23950	24050	23900	203
547	20241105	093200	778568650	23950	23900	23950	23900	86
548	20241105	093100	776511150	23950	23950	23950	23900	14
549	20241105	093000	776175900	23950	24000	24000	23900	255
550	20241105	092900	770058500	23900	23900	24000	23900	660
551	20241105	092800	754283900	23950	24000	24000	23900	866
552	20241105	092700	733546150	23950	24000	24000	23950	186
553	20241105	092600	729084950	24000	24000	24050	24000	427
554	20241105	092500	718836000	24000	23950	24000	23950	207
555	20241105	092400	713873000	23950	23900	23950	23850	605
556	20241105	092300	699411100	23900	23850	23900	23850	272
557	20241105	092200	692913500	23850	23950	23950	23850	760
558	20241105	092100	674738000	23950	24050	24050	23950	64
559	20241105	092000	673204300	24050	23900	24050	23900	525
560	20241105	091900	660632400	23950	23950	23950	23900	437
561	20241105	091800	650170900	23950	24000	24000	23950	601
562	20241105	091700	635754900	24000	24050	24050	24000	677
563	20241105	091600	619486100	24050	24050	24050	24050	313
564	20241105	091500	611958450	24100	24100	24200	24050	1453
565	20241105	091400	576996400	24100	24100	24150	24100	1879
566	20241105	091300	531710500	24200	24200	24250	24050	1079
567	20241105	091200	505667000	24200	24200	24250	24200	93
568	20241105	091100	503416300	24250	24100	24250	24050	4384
569	20241105	091000	397594750	24150	24100	24200	24100	1246
570	20241105	090900	367535200	24100	24150	24150	24100	507
571	20241105	090800	355291300	24150	24200	24200	24050	1637
572	20241105	090700	315828850	24250	24150	24300	24150	1656
573	20241105	090600	275678800	24150	24100	24200	24100	1000
574	20241105	090500	251567400	24150	24200	24200	24100	680
575	20241105	090400	235144450	24250	24200	24250	24100	1392
576	20241105	090300	201470250	24200	24250	24250	24150	614
577	20241105	090200	186587850	24150	24050	24250	24050	3029
578	20241105	090100	113591550	24050	23850	24050	23850	874
579	20241105	090000	92678050	23850	23950	23950	23850	3858