KissMeData/033240/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	191400	2318397000	24200	24200	24200	24200	2424
3	20231106	191300	2318397000	24200	24200	24200	24200	0
4	20231106	191200	2318397000	24200	24200	24200	24200	0
5	20231106	191100	2318397000	24200	24200	24200	24200	0
6	20231106	191000	2318397000	24200	24200	24200	24200	0
7	20231106	190900	2318397000	24200	24200	24200	24200	0
8	20231106	190800	2318397000	24200	24200	24200	24200	0
9	20231106	190700	2318397000	24200	24200	24200	24200	0
10	20231106	190600	2318397000	24200	24200	24200	24200	0
11	20231106	190500	2318397000	24200	24200	24200	24200	0
12	20231106	190400	2318397000	24200	24200	24200	24200	0
13	20231106	190300	2318397000	24200	24200	24200	24200	0
14	20231106	190200	2318397000	24200	24200	24200	24200	0
15	20231106	190100	2318397000	24200	24200	24200	24200	0
16	20231106	190000	2318397000	24200	24200	24200	24200	0
17	20231106	185900	2318397000	24200	24200	24200	24200	0
18	20231106	185800	2318397000	24200	24200	24200	24200	0
19	20231106	185700	2318397000	24200	24200	24200	24200	0
20	20231106	185600	2318397000	24200	24200	24200	24200	0
21	20231106	185500	2318397000	24200	24200	24200	24200	0
22	20231106	185400	2318397000	24200	24200	24200	24200	0
23	20231106	185300	2318397000	24200	24200	24200	24200	0
24	20231106	185200	2318397000	24200	24200	24200	24200	0
25	20231106	185100	2318397000	24200	24200	24200	24200	0
26	20231106	185000	2318397000	24200	24200	24200	24200	0
27	20231106	184900	2318397000	24200	24200	24200	24200	0
28	20231106	184800	2318397000	24200	24200	24200	24200	0
29	20231106	184700	2318397000	24200	24200	24200	24200	0
30	20231106	184600	2318397000	24200	24200	24200	24200	0
31	20231106	184500	2318397000	24200	24200	24200	24200	0
32	20231106	184400	2318397000	24200	24200	24200	24200	2424
33	20231106	184300	2318397000	24200	24200	24200	24200	0
34	20231106	184200	2318397000	24200	24200	24200	24200	0
35	20231106	184100	2318397000	24200	24200	24200	24200	0
36	20231106	184000	2318397000	24200	24200	24200	24200	0
37	20231106	183900	2318397000	24200	24200	24200	24200	0
38	20231106	183800	2318397000	24200	24200	24200	24200	0
39	20231106	183700	2318397000	24200	24200	24200	24200	0
40	20231106	183600	2318397000	24200	24200	24200	24200	0
41	20231106	183500	2318397000	24200	24200	24200	24200	0
42	20231106	183400	2318397000	24200	24200	24200	24200	0
43	20231106	183300	2318397000	24200	24200	24200	24200	0
44	20231106	183200	2318397000	24200	24200	24200	24200	0
45	20231106	183100	2318397000	24200	24200	24200	24200	0
46	20231106	183000	2318397000	24200	24200	24200	24200	0
47	20231106	182900	2318397000	24200	24200	24200	24200	0
48	20231106	182800	2318397000	24200	24200	24200	24200	0
49	20231106	182700	2318397000	24200	24200	24200	24200	0
50	20231106	182600	2318397000	24200	24200	24200	24200	0
51	20231106	182500	2318397000	24200	24200	24200	24200	0
52	20231106	182400	2318397000	24200	24200	24200	24200	0
53	20231106	182300	2318397000	24200	24200	24200	24200	0
54	20231106	182200	2318397000	24200	24200	24200	24200	0
55	20231106	182100	2318397000	24200	24200	24200	24200	0
56	20231106	182000	2318397000	24200	24200	24200	24200	0
57	20231106	181900	2318397000	24200	24200	24200	24200	0
58	20231106	181800	2318397000	24200	24200	24200	24200	0
59	20231106	181700	2318397000	24200	24200	24200	24200	0
60	20231106	181600	2318397000	24200	24200	24200	24200	0
61	20231106	181500	2318397000	24200	24200	24200	24200	0
62	20231106	181400	2318397000	24200	24200	24200	24200	2424
63	20231106	181300	2318397000	24200	24200	24200	24200	0
64	20231106	181200	2318397000	24200	24200	24200	24200	0
65	20231106	181100	2318397000	24200	24200	24200	24200	0
66	20231106	181000	2318397000	24200	24200	24200	24200	0
67	20231106	180900	2318397000	24200	24200	24200	24200	0
68	20231106	180800	2318397000	24200	24200	24200	24200	0
69	20231106	180700	2318397000	24200	24200	24200	24200	0
70	20231106	180600	2318397000	24200	24200	24200	24200	0
71	20231106	180500	2318397000	24200	24200	24200	24200	0
72	20231106	180400	2318397000	24200	24200	24200	24200	0
73	20231106	180300	2318397000	24200	24200	24200	24200	0
74	20231106	180200	2318397000	24200	24200	24200	24200	0
75	20231106	180100	2318397000	24200	24200	24200	24200	0
76	20231106	180000	2318397000	24200	24200	24200	24200	0
77	20231106	175900	2318397000	24200	24200	24200	24200	0
78	20231106	175800	2318397000	24200	24200	24200	24200	0
79	20231106	175700	2318397000	24200	24200	24200	24200	0
80	20231106	175600	2318397000	24200	24200	24200	24200	0
81	20231106	175500	2318397000	24200	24200	24200	24200	0
82	20231106	175400	2318397000	24200	24200	24200	24200	0
83	20231106	175300	2318397000	24200	24200	24200	24200	0
84	20231106	175200	2318397000	24200	24200	24200	24200	0
85	20231106	175100	2318397000	24200	24200	24200	24200	0
86	20231106	175000	2318397000	24200	24200	24200	24200	0
87	20231106	174900	2318397000	24200	24200	24200	24200	0
88	20231106	174800	2318397000	24200	24200	24200	24200	0
89	20231106	174700	2318397000	24200	24200	24200	24200	0
90	20231106	174600	2318397000	24200	24200	24200	24200	0
91	20231106	174500	2318397000	24200	24200	24200	24200	0
92	20231106	174400	2318397000	24200	24200	24200	24200	2424
93	20231106	174300	2318397000	24200	24200	24200	24200	0
94	20231106	174200	2318397000	24200	24200	24200	24200	0
95	20231106	174100	2318397000	24200	24200	24200	24200	0
96	20231106	174000	2318397000	24200	24200	24200	24200	0
97	20231106	173900	2318397000	24200	24200	24200	24200	0
98	20231106	173800	2318397000	24200	24200	24200	24200	0
99	20231106	173700	2318397000	24200	24200	24200	24200	0
100	20231106	173600	2318397000	24200	24200	24200	24200	0
101	20231106	173500	2318397000	24200	24200	24200	24200	0
102	20231106	173400	2318397000	24200	24200	24200	24200	0
103	20231106	173300	2318397000	24200	24200	24200	24200	0
104	20231106	173200	2318397000	24200	24200	24200	24200	0
105	20231106	173100	2318397000	24200	24200	24200	24200	0
106	20231106	173000	2318397000	24200	24200	24200	24200	0
107	20231106	172900	2318397000	24200	24200	24200	24200	0
108	20231106	172800	2318397000	24200	24200	24200	24200	0
109	20231106	172700	2318397000	24200	24200	24200	24200	0
110	20231106	172600	2318397000	24200	24200	24200	24200	0
111	20231106	172500	2318397000	24200	24200	24200	24200	0
112	20231106	172400	2318397000	24200	24200	24200	24200	0
113	20231106	172300	2318397000	24200	24200	24200	24200	0
114	20231106	172200	2318397000	24200	24200	24200	24200	0
115	20231106	172100	2318397000	24200	24200	24200	24200	0
116	20231106	172000	2318397000	24200	24200	24200	24200	0
117	20231106	171900	2318397000	24200	24200	24200	24200	0
118	20231106	171800	2318397000	24200	24200	24200	24200	0
119	20231106	171700	2318397000	24200	24200	24200	24200	0
120	20231106	171600	2318397000	24200	24200	24200	24200	0
121	20231106	171500	2318397000	24200	24200	24200	24200	0
122	20231106	171400	2318397000	24200	24200	24200	24200	2424
123	20231106	171300	2318397000	24200	24200	24200	24200	0
124	20231106	171200	2318397000	24200	24200	24200	24200	0
125	20231106	171100	2318397000	24200	24200	24200	24200	0
126	20231106	171000	2318397000	24200	24200	24200	24200	0
127	20231106	170900	2318397000	24200	24200	24200	24200	0
128	20231106	170800	2318397000	24200	24200	24200	24200	0
129	20231106	170700	2318397000	24200	24200	24200	24200	0
130	20231106	170600	2318397000	24200	24200	24200	24200	0
131	20231106	170500	2318397000	24200	24200	24200	24200	0
132	20231106	170400	2318397000	24200	24200	24200	24200	0
133	20231106	170300	2318397000	24200	24200	24200	24200	0
134	20231106	170200	2318397000	24200	24200	24200	24200	0
135	20231106	170100	2318397000	24200	24200	24200	24200	0
136	20231106	170000	2318397000	24200	24200	24200	24200	0
137	20231106	165900	2318397000	24200	24200	24200	24200	0
138	20231106	165800	2318397000	24200	24200	24200	24200	0
139	20231106	165700	2318397000	24200	24200	24200	24200	0
140	20231106	165600	2318397000	24200	24200	24200	24200	0
141	20231106	165500	2318397000	24200	24200	24200	24200	0
142	20231106	165400	2318397000	24200	24200	24200	24200	0
143	20231106	165300	2318397000	24200	24200	24200	24200	0
144	20231106	165200	2318397000	24200	24200	24200	24200	0
145	20231106	165100	2318397000	24200	24200	24200	24200	0
146	20231106	165000	2318397000	24200	24200	24200	24200	0
147	20231106	164900	2318397000	24200	24200	24200	24200	0
148	20231106	164800	2318397000	24200	24200	24200	24200	0
149	20231106	164700	2318397000	24200	24200	24200	24200	0
150	20231106	164600	2318397000	24200	24200	24200	24200	0
151	20231106	164500	2318397000	24200	24200	24200	24200	0
152	20231106	164400	2318397000	24200	24200	24200	24200	2424
153	20231106	164300	2318397000	24200	24200	24200	24200	0
154	20231106	164200	2318397000	24200	24200	24200	24200	0
155	20231106	164100	2318397000	24200	24200	24200	24200	0
156	20231106	164000	2318397000	24200	24200	24200	24200	0
157	20231106	163900	2318397000	24200	24200	24200	24200	0
158	20231106	163800	2318397000	24200	24200	24200	24200	0
159	20231106	163700	2318397000	24200	24200	24200	24200	0
160	20231106	163600	2318397000	24200	24200	24200	24200	0
161	20231106	163500	2318397000	24200	24200	24200	24200	0
162	20231106	163400	2318397000	24200	24200	24200	24200	0
163	20231106	163300	2318397000	24200	24200	24200	24200	0
164	20231106	163200	2318397000	24200	24200	24200	24200	0
165	20231106	163100	2318397000	24200	24200	24200	24200	0
166	20231106	163000	2318397000	24200	24200	24200	24200	0
167	20231106	162900	2318397000	24200	24200	24200	24200	0
168	20231106	162800	2318397000	24200	24200	24200	24200	0
169	20231106	162700	2318397000	24200	24200	24200	24200	0
170	20231106	162600	2318397000	24200	24200	24200	24200	0
171	20231106	162500	2318397000	24200	24200	24200	24200	0
172	20231106	162400	2318397000	24200	24200	24200	24200	0
173	20231106	162300	2318397000	24200	24200	24200	24200	0
174	20231106	162200	2318397000	24200	24200	24200	24200	0
175	20231106	162100	2318397000	24200	24200	24200	24200	0
176	20231106	162000	2318397000	24200	24200	24200	24200	0
177	20231106	161900	2318397000	24200	24200	24200	24200	0
178	20231106	161800	2318397000	24200	24200	24200	24200	0
179	20231106	161700	2318397000	24200	24200	24200	24200	0
180	20231106	161600	2318397000	24200	24200	24200	24200	0
181	20231106	161500	2318397000	24200	24200	24200	24200	0
182	20231106	161400	2318397000	24200	24200	24200	24200	2424
183	20231106	161300	2318397000	24200	24200	24200	24200	0
184	20231106	161200	2318397000	24200	24200	24200	24200	0
185	20231106	161100	2318397000	24200	24200	24200	24200	0
186	20231106	161000	2318397000	24200	24200	24200	24200	0
187	20231106	160900	2318397000	24200	24200	24200	24200	0
188	20231106	160800	2318397000	24200	24200	24200	24200	0
189	20231106	160700	2318397000	24200	24200	24200	24200	0
190	20231106	160600	2318397000	24200	24200	24200	24200	0
191	20231106	160500	2318397000	24200	24200	24200	24200	0
192	20231106	160400	2318397000	24200	24200	24200	24200	0
193	20231106	160300	2318397000	24200	24200	24200	24200	0
194	20231106	160200	2318397000	24200	24200	24200	24200	0
195	20231106	160100	2318397000	24200	24200	24200	24200	0
196	20231106	160000	2318397000	24200	24200	24200	24200	0
197	20231106	155900	2318397000	24200	24200	24200	24200	0
198	20231106	155800	2318397000	24200	24200	24200	24200	0
199	20231106	155700	2318397000	24200	24200	24200	24200	0
200	20231106	155600	2318397000	24200	24200	24200	24200	0
201	20231106	155500	2318397000	24200	24200	24200	24200	0
202	20231106	155400	2318397000	24200	24200	24200	24200	0
203	20231106	155300	2318397000	24200	24200	24200	24200	0
204	20231106	155200	2318397000	24200	24200	24200	24200	0
205	20231106	155100	2318397000	24200	24200	24200	24200	0
206	20231106	155000	2318397000	24200	24200	24200	24200	0
207	20231106	154900	2318397000	24200	24200	24200	24200	0
208	20231106	154800	2318397000	24200	24200	24200	24200	0
209	20231106	154700	2318397000	24200	24200	24200	24200	0
210	20231106	154600	2318397000	24200	24200	24200	24200	0
211	20231106	154500	2318397000	24200	24200	24200	24200	0
212	20231106	154400	2318397000	24200	24200	24200	24200	2424
213	20231106	154300	2318397000	24200	24200	24200	24200	0
214	20231106	154200	2318397000	24200	24200	24200	24200	0
215	20231106	154100	2318397000	24200	24200	24200	24200	0
216	20231106	154000	2318397000	24200	24200	24200	24200	0
217	20231106	153900	2318397000	24200	24200	24200	24200	0
218	20231106	153800	2318397000	24200	24200	24200	24200	0
219	20231106	153700	2318397000	24200	24200	24200	24200	0
220	20231106	153600	2318397000	24200	24200	24200	24200	0
221	20231106	153500	2318397000	24200	24200	24200	24200	0
222	20231106	153400	2318397000	24200	24200	24200	24200	0
223	20231106	153300	2318397000	24200	24200	24200	24200	0
224	20231106	153200	2318397000	24200	24200	24200	24200	0
225	20231106	153100	2318397000	24200	24200	24200	24200	0
226	20231106	153000	2318397000	24200	24200	24200	24200	2424
227	20231106	152900	2259736200	24250	24250	24250	24250	0
228	20231106	152800	2259736200	24250	24250	24250	24250	0
229	20231106	152700	2259736200	24250	24250	24250	24250	0
230	20231106	152600	2259736200	24250	24250	24250	24250	0
231	20231106	152500	2259736200	24250	24250	24250	24250	0
232	20231106	152400	2259736200	24250	24250	24250	24250	0
233	20231106	152300	2259736200	24250	24250	24250	24250	0
234	20231106	152200	2259736200	24250	24250	24250	24250	0
235	20231106	152100	2259736200	24250	24250	24250	24250	0
236	20231106	152000	2259736200	24250	24250	24250	24250	0
237	20231106	151900	2259736200	24250	24100	24250	24100	39
238	20231106	151800	2258794250	24250	24250	24250	24100	68
239	20231106	151700	2257145750	24200	24200	24200	24200	51
240	20231106	151600	2255911550	24200	24050	24250	24050	53
241	20231106	151500	2254629200	24200	24050	24200	24050	61
242	20231106	151400	2253153300	24100	24100	24200	24100	431
243	20231106	151300	2242763750	24100	24150	24150	24100	4
244	20231106	151200	2242667300	24200	24200	24200	24050	564
245	20231106	151100	2229084400	24100	24250	24250	24100	543
246	20231106	151000	2215993300	24250	24200	24250	24100	2907
247	20231106	150900	2145842250	24250	24250	24300	24200	361
248	20231106	150800	2137087550	24200	24200	24200	24200	8
249	20231106	150700	2136893950	24250	24300	24300	24250	22
250	20231106	150600	2136359900	24200	24300	24300	24200	237
251	20231106	150500	2130622650	24250	24250	24300	24250	1064
252	20231106	150400	2104820600	24300	24350	24350	24300	112
253	20231106	150300	2102098850	24400	24350	24400	24300	87
254	20231106	150200	2099979950	24300	24300	24400	24300	4
255	20231106	150100	2099882650	24300	24350	24400	24300	1005
256	20231106	150000	2075385000	24350	24350	24350	24350	4
257	20231106	145900	2075287600	24350	24350	24350	24350	23
258	20231106	145800	2074727550	24400	24400	24400	24400	87
259	20231106	145700	2072604750	24400	24400	24400	24400	10
260	20231106	145600	2072360750	24450	24400	24450	24400	9
261	20231106	145500	2072140850	24450	24450	24500	24450	226
262	20231106	145400	2066615100	24450	24450	24500	24450	116
263	20231106	145300	2063778600	24450	24400	24450	24400	398
264	20231106	145200	2054047650	24400	24400	24450	24400	9
265	20231106	145100	2053827950	24400	24400	24450	24400	21
266	20231106	145000	2053315250	24400	24400	24400	24400	3
267	20231106	144900	2053242050	24400	24400	24450	24400	4
268	20231106	144800	2053144400	24400	24450	24450	24400	7
269	20231106	144700	2052973350	24400	24450	24450	24400	530
270	20231106	144600	2040014900	24450	24450	24500	24450	147
271	20231106	144500	2036420450	24500	24450	24500	24450	315
272	20231106	144400	2028718150	24400	24400	24400	24400	4
273	20231106	144300	2028620550	24450	24400	24450	24400	10
274	20231106	144200	2028376250	24450	24450	24450	24400	36
275	20231106	144100	2027496100	24450	24450	24450	24400	164
276	20231106	144000	2023486400	24400	24450	24450	24400	5
277	20231106	143900	2023364300	24450	24400	24450	24400	286
278	20231106	143800	2016374250	24400	24450	24450	24400	3
279	20231106	143700	2016301000	24400	24450	24450	24400	106
280	20231106	143600	2013714550	24400	24450	24450	24400	9
281	20231106	143500	2013494600	24400	24450	24450	24400	9
282	20231106	143400	2013274650	24400	24400	24400	24400	5
283	20231106	143300	2013152650	24400	24450	24450	24400	8
284	20231106	143200	2012957150	24450	24450	24500	24450	232
285	20231106	143100	2007273400	24450	24450	24450	24450	406
286	20231106	143000	1997346700	24450	24400	24450	24400	40
287	20231106	142900	1996369050	24400	24450	24450	24400	296
288	20231106	142800	1989132350	24500	24450	24500	24450	193
289	20231106	142700	1984404000	24450	24450	24500	24450	162
290	20231106	142600	1980442600	24500	24500	24500	24500	541
291	20231106	142500	1967188100	24550	24500	24550	24450	382
292	20231106	142400	1957829400	24400	24350	24400	24350	1199
293	20231106	142300	1928573900	24400	24350	24400	24350	24
294	20231106	142200	1927989200	24350	24400	24400	24350	5
295	20231106	142100	1927867400	24350	24250	24350	24250	499
296	20231106	142000	1915723700	24250	24250	24250	24250	23
297	20231106	141900	1915165950	24250	24250	24250	24250	2
298	20231106	141800	1915117450	24250	24300	24300	24250	185
299	20231106	141700	1910622050	24300	24300	24300	24300	94
300	20231106	141600	1908337850	24300	24300	24300	24300	27
301	20231106	141500	1907681750	24350	24300	24350	24300	8
302	20231106	141400	1907487050	24300	24300	24300	24300	34
303	20231106	141300	1906660850	24300	24250	24300	24250	156
304	20231106	141200	1902870100	24250	24250	24300	24250	24
305	20231106	141100	1902288050	24300	24250	24300	24250	73
306	20231106	141000	1900517500	24300	24300	24300	24300	247
307	20231106	140900	1894515400	24250	24300	24300	24250	16
308	20231106	140800	1894126700	24250	24250	24250	24250	5
309	20231106	140700	1894005450	24250	24200	24250	24200	37
310	20231106	140600	1893108500	24200	24200	24200	24200	4
311	20231106	140500	1893011700	24350	24250	24350	24250	87
312	20231106	140400	1890900150	24300	24300	24300	24300	16
313	20231106	140300	1890511350	24250	24300	24300	24250	288
314	20231106	140200	1883513000	24250	24300	24300	24250	5
315	20231106	140100	1883391600	24250	24250	24250	24250	164
316	20231106	140000	1879414600	24300	24250	24300	24250	56
317	20231106	135900	1878056550	24250	24250	24300	24250	71
318	20231106	135800	1876334750	24250	24250	24250	24250	44
319	20231106	135700	1875267750	24250	24250	24250	24250	135
320	20231106	135600	1871994000	24250	24250	24250	24250	26
321	20231106	135500	1871363500	24300	24200	24300	24200	111
322	20231106	135400	1868674600	24200	24250	24250	24200	82
323	20231106	135300	1866689350	24200	24300	24300	24200	232
324	20231106	135200	1861062450	24300	24300	24300	24300	244
325	20231106	135100	1855133250	24300	24300	24350	24300	81
326	20231106	135000	1853164600	24300	24300	24300	24300	32
327	20231106	134900	1852387000	24350	24300	24350	24300	140
328	20231106	134800	1848984650	24300	24250	24300	24250	72
329	20231106	134700	1847235900	24250	24250	24250	24250	60
330	20231106	134600	1845780900	24250	24250	24250	24200	144
331	20231106	134500	1842291750	24200	24200	24250	24200	101
332	20231106	134400	1839846700	24200	24250	24300	24200	149
333	20231106	134300	1836234900	24250	24250	24300	24250	71
334	20231106	134200	1834513100	24250	24300	24300	24250	29
335	20231106	134100	1833809000	24400	24500	24500	24400	228
336	20231106	134000	1828223100	24500	24200	24500	24200	1145
337	20231106	133900	1800254600	24200	24300	24300	24200	321
338	20231106	133800	1792471750	24250	24250	24300	24250	83
339	20231106	133700	1790458900	24250	24250	24250	24250	160
340	20231106	133600	1786578900	24250	24250	24250	24250	50
341	20231106	133500	1785366400	24300	24300	24300	24300	72
342	20231106	133400	1783616800	24350	24300	24350	24300	27
343	20231106	133300	1782960650	24300	24250	24300	24250	239
344	20231106	133200	1777153900	24250	24250	24250	24250	93
345	20231106	133100	1774898650	24250	24250	24250	24250	100
346	20231106	133000	1772473650	24200	24250	24250	24200	54
347	20231106	132900	1771165350	24250	24200	24250	24200	156
348	20231106	132800	1767385450	24200	24200	24200	24200	37
349	20231106	132700	1766490050	24200	24200	24200	24200	49
350	20231106	132600	1765304250	24200	24150	24200	24150	163
351	20231106	132500	1761359800	24200	24150	24200	24150	366
352	20231106	132400	1752505400	24150	24150	24150	24150	97
353	20231106	132300	1750162850	24150	24150	24200	24150	22
354	20231106	132200	1749631500	24150	24200	24200	24150	212
355	20231106	132100	1744503250	24200	24200	24200	24200	143
356	20231106	132000	1741042650	24200	24200	24200	24200	57
357	20231106	131900	1739663250	24200	24250	24250	24200	628
358	20231106	131800	1724435100	24200	24250	24250	24200	121
359	20231106	131700	1721504800	24200	24250	24250	24200	43
360	20231106	131600	1720464150	24200	24250	24250	24200	215
361	20231106	131500	1715251950	24250	24300	24350	24250	129
362	20231106	131400	1712117850	24350	24400	24400	24300	455
363	20231106	131300	1701058350	24400	24200	24400	24200	2242
364	20231106	131200	1646413400	24250	24250	24250	24250	354
365	20231106	131100	1637828900	24150	24150	24250	24150	244
366	20231106	131000	1631914200	24250	24150	24250	24150	151
367	20231106	130900	1628264250	24150	24200	24200	24150	188
368	20231106	130800	1623715050	24200	24200	24200	24200	42
369	20231106	130700	1622698650	24200	24200	24200	24200	100
370	20231106	130600	1620278650	24200	24200	24200	24200	31
371	20231106	130500	1619528450	24200	24200	24200	24200	67
372	20231106	130400	1617907050	24200	24150	24200	24150	106
373	20231106	130300	1615343700	24150	24150	24200	24150	30
374	20231106	130200	1614619150	24150	24150	24150	24150	54
375	20231106	130100	1613315050	24150	24150	24150	24100	147
376	20231106	130000	1609766450	24150	24150	24150	24150	107
377	20231106	125900	1607182400	24150	24200	24200	24150	178
378	20231106	125800	1602876200	24200	24250	24250	24200	67
379	20231106	125700	1601254350	24250	24150	24250	24150	135
380	20231106	125600	1597984100	24150	24200	24200	24150	76
381	20231106	125500	1596148200	24150	24150	24200	24150	87
382	20231106	125400	1594046250	24150	24200	24200	24150	139
383	20231106	125300	1590683100	24200	24200	24250	24200	89
384	20231106	125200	1588529000	24250	24200	24250	24200	30
385	20231106	125100	1587802950	24200	24200	24200	24200	31
386	20231106	125000	1587052750	24200	24250	24300	24200	107
387	20231106	124900	1584457550	24250	24150	24250	24150	319
388	20231106	124800	1576726850	24150	24150	24150	24150	76
389	20231106	124700	1574891450	24200	24150	24200	24100	102
390	20231106	124600	1572426950	24100	24150	24150	24100	55
391	20231106	124500	1571098750	24150	24150	24200	24150	52
392	20231106	124400	1569842650	24200	24150	24200	24150	837
393	20231106	124300	1549589200	24150	24150	24150	24150	33
394	20231106	124200	1548792250	24150	24100	24150	24100	166
395	20231106	124100	1544784450	24100	24100	24150	24100	37
396	20231106	124000	1543892600	24100	24100	24100	24100	56
397	20231106	123900	1542543000	24100	24100	24150	24100	119
398	20231106	123800	1539673000	24100	24150	24150	24100	281
399	20231106	123700	1532899400	24150	24150	24150	24150	81
400	20231106	123600	1530943250	24150	24150	24150	24150	48
401	20231106	123500	1529784050	24150	24150	24150	24150	166
402	20231106	123400	1525775150	24100	24100	24100	24100	76
403	20231106	123300	1523943550	24100	24100	24100	24100	62
404	20231106	123200	1522449350	24100	24100	24150	24100	558
405	20231106	123100	1509001250	24100	24150	24150	24100	56
406	20231106	123000	1507650750	24200	24100	24200	24100	196
407	20231106	122900	1502913450	24150	24150	24150	24150	17
408	20231106	122800	1502502900	24150	24150	24150	24150	65
409	20231106	122700	1500933150	24150	24100	24150	24100	236
410	20231106	122600	1495234900	24150	24100	24150	24100	79
411	20231106	122500	1493330900	24100	24100	24100	24100	41
412	20231106	122400	1492342800	24100	24150	24150	24100	40
413	20231106	122300	1491378750	24100	24100	24150	24100	105
414	20231106	122200	1488847200	24100	24100	24100	24100	93
415	20231106	122100	1486605900	24150	24150	24150	24150	197
416	20231106	122000	1481848350	24150	24100	24150	24100	116
417	20231106	121900	1479049650	24100	24100	24150	24100	115
418	20231106	121800	1476274600	24100	24100	24150	24100	51
419	20231106	121700	1475045100	24100	24100	24100	24100	83
420	20231106	121600	1473044800	24100	24150	24150	24100	214
421	20231106	121500	1467882150	24150	24200	24200	24150	61
422	20231106	121400	1466408950	24150	24200	24200	24150	286
423	20231106	121300	1459490900	24150	24100	24200	24100	159
424	20231106	121200	1455652750	24100	24100	24100	24100	127
425	20231106	121100	1452592050	24100	24150	24150	24100	64
426	20231106	121000	1451047250	24150	24150	24150	24150	77
427	20231106	120900	1449187700	24150	24150	24150	24150	82
428	20231106	120800	1447207400	24150	24150	24150	24150	94
429	20231106	120700	1444937300	24150	24150	24150	24150	46
430	20231106	120600	1443826400	24150	24150	24200	24150	68
431	20231106	120500	1442183900	24150	24100	24150	24100	120
432	20231106	120400	1439290100	24100	24100	24200	24100	65
433	20231106	120300	1437720500	24100	24150	24150	24100	94
434	20231106	120200	1435453150	24150	24100	24150	24100	87
435	20231106	120100	1433354550	24100	24150	24200	24100	79
436	20231106	120000	1431447100	24150	24200	24250	24150	71
437	20231106	115900	1429727250	24200	24200	24200	24200	35
438	20231106	115800	1428880250	24200	24150	24200	24150	281
439	20231106	115700	1422083500	24150	24150	24150	24150	28
440	20231106	115600	1421407300	24150	24150	24150	24150	425
441	20231106	115500	1411143550	24150	24150	24150	24150	107
442	20231106	115400	1408559500	24150	24150	24150	24150	61
443	20231106	115300	1407086350	24150	24150	24150	24150	69
444	20231106	115200	1405420000	24150	24150	24150	24150	111
445	20231106	115100	1402739350	24150	24100	24150	24100	147
446	20231106	115000	1399190600	24100	24150	24150	24100	87
447	20231106	114900	1397093800	24100	24100	24150	24100	19
448	20231106	114800	1396635850	24100	24100	24150	24100	344
449	20231106	114700	1388345350	24200	24100	24200	24100	131
450	20231106	114600	1385184150	24100	24100	24100	24100	45
451	20231106	114500	1384099650	24100	24200	24200	24100	57
452	20231106	114400	1382723350	24200	24200	24200	24200	95
453	20231106	114300	1380424350	24200	24200	24200	24150	173
454	20231106	114200	1376240100	24200	24200	24200	24200	60
455	20231106	114100	1374788100	24200	24150	24200	24100	707
456	20231106	114000	1357688950	24100	24100	24100	24100	82
457	20231106	113900	1355712750	24100	24100	24100	24100	87
458	20231106	113800	1353616050	24150	24200	24200	24150	106
459	20231106	113700	1351054650	24150	24150	24200	24150	74
460	20231106	113600	1349267500	24150	24100	24150	24100	281
461	20231106	113500	1342485750	24100	24100	24100	24100	46
462	20231106	113400	1341377150	24150	24100	24150	24100	90
463	20231106	113300	1339208100	24150	24150	24150	24100	128
464	20231106	113200	1336117950	24100	24100	24100	24100	46
465	20231106	113100	1335009350	24100	24100	24100	24100	172
466	20231106	113000	1330864150	24100	24100	24100	24100	71
467	20231106	112900	1329153050	24150	24150	24150	24100	260
468	20231106	112800	1322874700	24100	24100	24100	24100	106
469	20231106	112700	1320320100	24100	24100	24100	24100	32
470	20231106	112600	1319548900	24100	24050	24100	24050	157
471	20231106	112500	1315768850	24050	24100	24100	24050	110
472	20231106	112400	1313122750	24050	24050	24050	24050	125
473	20231106	112300	1310116500	24050	24100	24100	24050	65
474	20231106	112200	1308552150	24100	24100	24150	24100	236
475	20231106	112100	1302864250	24050	24050	24050	24050	51
476	20231106	112000	1301637700	24050	24050	24050	24050	85
477	20231106	111900	1299593450	24050	24050	24050	24050	34
478	20231106	111800	1298775750	24050	24100	24150	24050	109
479	20231106	111700	1296146450	24100	24100	24150	24100	310
480	20231106	111600	1288670150	24100	24150	24150	24100	136
481	20231106	111500	1285387050	24100	24150	24150	24100	94
482	20231106	111400	1283120400	24100	24100	24100	24050	108
483	20231106	111300	1280520350	24100	24050	24100	24050	97
484	20231106	111200	1278187400	24100	24050	24100	24050	38
485	20231106	111100	1277273250	24050	24050	24050	24050	110
486	20231106	111000	1274627750	24050	24050	24050	24050	62
487	20231106	110900	1273136650	24050	24050	24050	24050	150
488	20231106	110800	1269529150	24050	24100	24100	24050	56
489	20231106	110700	1268181900	24100	24050	24100	24050	105
490	20231106	110600	1265656100	24000	24000	24000	24000	156
491	20231106	110500	1261912100	24050	24050	24100	24050	72
492	20231106	110400	1260180450	24050	24000	24050	24000	87
493	20231106	110300	1258090550	24050	24050	24050	24050	93
494	20231106	110200	1255853900	24050	24050	24050	24050	21
495	20231106	110100	1255348850	24050	24000	24050	24000	145
496	20231106	110000	1251864100	24000	24050	24050	24000	302
497	20231106	105900	1244603850	24000	24000	24050	24000	65
498	20231106	105800	1243043550	24100	24050	24100	24000	66
499	20231106	105700	1241457950	24000	24000	24050	24000	112
500	20231106	105600	1238769900	24000	24000	24000	24000	101
501	20231106	105500	1236345900	24000	24000	24050	24000	42
502	20231106	105400	1235337350	24000	24000	24000	24000	127
503	20231106	105300	1232289350	24000	24050	24050	24000	63
504	20231106	105200	1230777300	24050	24000	24050	24000	294
505	20231106	105100	1223709950	24050	24000	24050	24000	491
506	20231106	105000	1211908900	24000	24050	24050	24000	48
507	20231106	104900	1210756850	24000	24050	24050	24000	302
508	20231106	104800	1203494700	24050	24050	24100	24050	104
509	20231106	104700	1200993000	24100	24000	24100	24000	599
510	20231106	104600	1186589100	24000	24000	24000	24000	89
511	20231106	104500	1184453100	24050	24100	24100	23850	7476
512	20231106	104400	1005227350	24100	24100	24150	24100	37
513	20231106	104300	1004335600	24100	24100	24150	24100	616
514	20231106	104200	989488000	24100	24100	24150	24100	192
515	20231106	104100	984858800	24150	24100	24150	24100	86
516	20231106	104000	982785850	24100	24150	24150	24100	79
517	20231106	103900	980880450	24100	24100	24100	24100	72
518	20231106	103800	979145250	24200	24200	24200	24100	319
519	20231106	103700	971431350	24150	24100	24150	24100	116
520	20231106	103600	968631300	24100	24150	24150	24100	48
521	20231106	103500	967474450	24100	24100	24100	24100	86
522	20231106	103400	965401850	24100	24100	24150	24100	44
523	20231106	103300	964341400	24100	24150	24150	24100	76
524	20231106	103200	962506650	24150	24150	24200	24150	85
525	20231106	103100	960453800	24150	24200	24200	24150	78
526	20231106	103000	958569700	24150	24100	24150	24100	141
527	20231106	102900	955171000	24150	24150	24150	24100	53
528	20231106	102800	953891200	24150	24150	24200	24150	87
529	20231106	102700	951790100	24250	24150	24250	24100	580
530	20231106	102600	937737550	24150	24100	24250	24100	204
531	20231106	102500	932795850	24100	24100	24200	24100	77
532	20231106	102400	930936650	24100	24100	24100	24100	88
533	20231106	102300	928815850	24100	24100	24100	24100	73
534	20231106	102200	927056550	24050	24150	24150	24050	319
535	20231106	102100	919367600	24100	24100	24100	24100	137
536	20231106	102000	916065900	24100	24100	24100	24050	37
537	20231106	101900	915174600	24050	24150	24150	24050	796
538	20231106	101800	895980850	24150	24150	24150	24150	147
539	20231106	101700	892430800	24200	24150	24200	24150	456
540	20231106	101600	881408250	24150	24200	24200	24150	317
541	20231106	101500	873740850	24150	24150	24150	24150	38
542	20231106	101400	872823150	24150	24100	24150	24100	112
543	20231106	101300	870120300	24100	24150	24150	24100	282
544	20231106	101200	863313050	24100	24150	24150	24100	387
545	20231106	101100	853970950	24150	24200	24200	24100	263
546	20231106	101000	847609350	24200	24100	24200	24100	77
547	20231106	100900	845750800	24100	24200	24250	24100	272
548	20231106	100800	839171800	24150	24150	24150	24100	245
549	20231106	100700	833258800	24100	24100	24100	24100	400
550	20231106	100600	823618800	24150	24150	24150	24100	560
551	20231106	100500	810095300	24200	24100	24200	24100	1039
552	20231106	100400	784975800	24100	24050	24100	24050	49
553	20231106	100300	783796650	24050	24150	24200	24050	1279
554	20231106	100200	752997150	24100	24150	24200	24100	986
555	20231106	100100	729194250	24200	24150	24200	24100	934
556	20231106	100000	706619900	24100	24150	24150	24050	1081
557	20231106	095900	680520450	24150	24150	24200	24150	221
558	20231106	095800	675176350	24150	24200	24200	24150	268
559	20231106	095700	668693150	24200	24250	24250	24200	62
560	20231106	095600	667191800	24200	24250	24250	24200	611
561	20231106	095500	652375100	24250	24300	24350	24250	247
562	20231106	095400	646373200	24400	24300	24400	24300	377
563	20231106	095300	637189250	24250	24350	24350	24250	752
564	20231106	095200	618905900	24350	24350	24350	24300	404
565	20231106	095100	609069500	24350	24350	24350	24350	148
566	20231106	095000	605465700	24350	24350	24350	24350	216
567	20231106	094900	600206100	24500	24400	24500	24400	109
568	20231106	094800	597546400	24400	24500	24500	24400	537
569	20231106	094700	584441500	24550	24550	24550	24550	1
570	20231106	094600	584416950	24550	24600	24600	24450	321
571	20231106	094500	576545650	24500	24450	24500	24450	128
572	20231106	094400	573409900	24450	24500	24500	24450	137
573	20231106	094300	570056100	24500	24500	24550	24500	304
574	20231106	094200	562608000	24500	24500	24500	24500	4
575	20231106	094100	562510000	24500	24600	24600	24500	426
576	20231106	094000	552030800	24650	24650	24650	24650	3
577	20231106	093900	551956850	24650	24600	24700	24600	464
578	20231106	093800	540507550	24650	24650	24650	24650	138
579	20231106	093700	537105850	24650	24650	24750	24650	73
580	20231106	093600	535301100	24750	24750	24750	24750	8
581	20231106	093500	535103100	24800	24500	24800	24500	969
582	20231106	093400	511261700	24500	24550	24550	24500	50
583	20231106	093300	510035600	24550	24550	24550	24500	917
584	20231106	093200	487528750	24550	24500	24550	24400	370
585	20231106	093100	478463950	24500	24500	24500	24500	5
586	20231106	093000	478341450	24500	24500	24500	24500	113
587	20231106	092900	475572950	24500	24450	24500	24400	132
588	20231106	092800	472345550	24400	24450	24450	24350	97
589	20231106	092700	469976650	24400	24400	24400	24400	423
590	20231106	092600	459655450	24400	24450	24450	24400	661
591	20231106	092500	443504000	24450	24500	24500	24450	231
592	20231106	092400	437847150	24450	24450	24450	24400	149
593	20231106	092300	434204750	24450	24450	24600	24400	1644
594	20231106	092200	393895500	24450	24250	24450	24250	2530
595	20231106	092100	332328650	24250	24200	24300	24200	561
596	20231106	092000	318735400	24200	24250	24250	24200	750
597	20231106	091900	300583900	24200	24050	24250	24050	2965
598	20231106	091800	228986800	24050	24050	24100	24050	165
599	20231106	091700	225012350	24100	24100	24100	24100	232
600	20231106	091600	219421150	24100	24000	24100	24000	562
601	20231106	091500	205933000	24000	24000	24000	24000	331
602	20231106	091400	197989000	24000	24000	24000	24000	186
603	20231106	091300	193525000	24150	23950	24150	23900	1646
604	20231106	091200	153869050	23900	23900	23900	23900	451
605	20231106	091100	143090150	24050	23850	24050	23850	136
606	20231106	091000	139830100	23900	23850	23900	23800	395
607	20231106	090900	130396700	23850	23900	23900	23850	943
608	20231106	090800	107865400	24000	24000	24000	24000	161
609	20231106	090700	104001400	24000	24050	24050	24000	254
610	20231106	090600	97894000	24000	24050	24050	24000	104
611	20231106	090500	95397550	24100	24000	24150	24000	415
612	20231106	090400	85435600	24000	24000	24000	24000	388
613	20231106	090300	76123600	24000	24050	24050	24000	656
614	20231106	090200	60351850	24050	23950	24050	23950	545
615	20231106	090100	47254600	23950	24050	24150	23950	1044
616	20231106	090000	22184600	24000	24050	24050	24000	914