KissMeData/034120/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	191600	312857650	24200	24200	24200	24200	510
3	20231101	191500	312857650	24200	24200	24200	24200	0
4	20231101	191400	312857650	24200	24200	24200	24200	0
5	20231101	191300	312857650	24200	24200	24200	24200	0
6	20231101	191200	312857650	24200	24200	24200	24200	0
7	20231101	191100	312857650	24200	24200	24200	24200	0
8	20231101	191000	312857650	24200	24200	24200	24200	0
9	20231101	190900	312857650	24200	24200	24200	24200	0
10	20231101	190800	312857650	24200	24200	24200	24200	0
11	20231101	190700	312857650	24200	24200	24200	24200	0
12	20231101	190600	312857650	24200	24200	24200	24200	0
13	20231101	190500	312857650	24200	24200	24200	24200	0
14	20231101	190400	312857650	24200	24200	24200	24200	0
15	20231101	190300	312857650	24200	24200	24200	24200	0
16	20231101	190200	312857650	24200	24200	24200	24200	0
17	20231101	190100	312857650	24200	24200	24200	24200	0
18	20231101	190000	312857650	24200	24200	24200	24200	0
19	20231101	185900	312857650	24200	24200	24200	24200	0
20	20231101	185800	312857650	24200	24200	24200	24200	0
21	20231101	185700	312857650	24200	24200	24200	24200	0
22	20231101	185600	312857650	24200	24200	24200	24200	0
23	20231101	185500	312857650	24200	24200	24200	24200	0
24	20231101	185400	312857650	24200	24200	24200	24200	0
25	20231101	185300	312857650	24200	24200	24200	24200	0
26	20231101	185200	312857650	24200	24200	24200	24200	0
27	20231101	185100	312857650	24200	24200	24200	24200	0
28	20231101	185000	312857650	24200	24200	24200	24200	0
29	20231101	184900	312857650	24200	24200	24200	24200	0
30	20231101	184800	312857650	24200	24200	24200	24200	0
31	20231101	184700	312857650	24200	24200	24200	24200	0
32	20231101	184600	312857650	24200	24200	24200	24200	510
33	20231101	184500	312857650	24200	24200	24200	24200	0
34	20231101	184400	312857650	24200	24200	24200	24200	0
35	20231101	184300	312857650	24200	24200	24200	24200	0
36	20231101	184200	312857650	24200	24200	24200	24200	0
37	20231101	184100	312857650	24200	24200	24200	24200	0
38	20231101	184000	312857650	24200	24200	24200	24200	0
39	20231101	183900	312857650	24200	24200	24200	24200	0
40	20231101	183800	312857650	24200	24200	24200	24200	0
41	20231101	183700	312857650	24200	24200	24200	24200	0
42	20231101	183600	312857650	24200	24200	24200	24200	0
43	20231101	183500	312857650	24200	24200	24200	24200	0
44	20231101	183400	312857650	24200	24200	24200	24200	0
45	20231101	183300	312857650	24200	24200	24200	24200	0
46	20231101	183200	312857650	24200	24200	24200	24200	0
47	20231101	183100	312857650	24200	24200	24200	24200	0
48	20231101	183000	312857650	24200	24200	24200	24200	0
49	20231101	182900	312857650	24200	24200	24200	24200	0
50	20231101	182800	312857650	24200	24200	24200	24200	0
51	20231101	182700	312857650	24200	24200	24200	24200	0
52	20231101	182600	312857650	24200	24200	24200	24200	0
53	20231101	182500	312857650	24200	24200	24200	24200	0
54	20231101	182400	312857650	24200	24200	24200	24200	0
55	20231101	182300	312857650	24200	24200	24200	24200	0
56	20231101	182200	312857650	24200	24200	24200	24200	0
57	20231101	182100	312857650	24200	24200	24200	24200	0
58	20231101	182000	312857650	24200	24200	24200	24200	0
59	20231101	181900	312857650	24200	24200	24200	24200	0
60	20231101	181800	312857650	24200	24200	24200	24200	0
61	20231101	181700	312857650	24200	24200	24200	24200	0
62	20231101	181600	312857650	24200	24200	24200	24200	510
63	20231101	181500	312857650	24200	24200	24200	24200	0
64	20231101	181400	312857650	24200	24200	24200	24200	0
65	20231101	181300	312857650	24200	24200	24200	24200	0
66	20231101	181200	312857650	24200	24200	24200	24200	0
67	20231101	181100	312857650	24200	24200	24200	24200	0
68	20231101	181000	312857650	24200	24200	24200	24200	0
69	20231101	180900	312857650	24200	24200	24200	24200	0
70	20231101	180800	312857650	24200	24200	24200	24200	0
71	20231101	180700	312857650	24200	24200	24200	24200	0
72	20231101	180600	312857650	24200	24200	24200	24200	0
73	20231101	180500	312857650	24200	24200	24200	24200	0
74	20231101	180400	312857650	24200	24200	24200	24200	0
75	20231101	180300	312857650	24200	24200	24200	24200	0
76	20231101	180200	312857650	24200	24200	24200	24200	0
77	20231101	180100	312857650	24200	24200	24200	24200	0
78	20231101	180000	312857650	24200	24200	24200	24200	0
79	20231101	175900	312857650	24200	24200	24200	24200	0
80	20231101	175800	312857650	24200	24200	24200	24200	0
81	20231101	175700	312857650	24200	24200	24200	24200	0
82	20231101	175600	312857650	24200	24200	24200	24200	0
83	20231101	175500	312857650	24200	24200	24200	24200	0
84	20231101	175400	312857650	24200	24200	24200	24200	0
85	20231101	175300	312857650	24200	24200	24200	24200	0
86	20231101	175200	312857650	24200	24200	24200	24200	0
87	20231101	175100	312857650	24200	24200	24200	24200	0
88	20231101	175000	312857650	24200	24200	24200	24200	0
89	20231101	174900	312857650	24200	24200	24200	24200	0
90	20231101	174800	312857650	24200	24200	24200	24200	0
91	20231101	174700	312857650	24200	24200	24200	24200	0
92	20231101	174600	312857650	24200	24200	24200	24200	510
93	20231101	174500	312857650	24200	24200	24200	24200	0
94	20231101	174400	312857650	24200	24200	24200	24200	0
95	20231101	174300	312857650	24200	24200	24200	24200	0
96	20231101	174200	312857650	24200	24200	24200	24200	0
97	20231101	174100	312857650	24200	24200	24200	24200	0
98	20231101	174000	312857650	24200	24200	24200	24200	0
99	20231101	173900	312857650	24200	24200	24200	24200	0
100	20231101	173800	312857650	24200	24200	24200	24200	0
101	20231101	173700	312857650	24200	24200	24200	24200	0
102	20231101	173600	312857650	24200	24200	24200	24200	0
103	20231101	173500	312857650	24200	24200	24200	24200	0
104	20231101	173400	312857650	24200	24200	24200	24200	0
105	20231101	173300	312857650	24200	24200	24200	24200	0
106	20231101	173200	312857650	24200	24200	24200	24200	0
107	20231101	173100	312857650	24200	24200	24200	24200	0
108	20231101	173000	312857650	24200	24200	24200	24200	0
109	20231101	172900	312857650	24200	24200	24200	24200	0
110	20231101	172800	312857650	24200	24200	24200	24200	0
111	20231101	172700	312857650	24200	24200	24200	24200	0
112	20231101	172600	312857650	24200	24200	24200	24200	0
113	20231101	172500	312857650	24200	24200	24200	24200	0
114	20231101	172400	312857650	24200	24200	24200	24200	0
115	20231101	172300	312857650	24200	24200	24200	24200	0
116	20231101	172200	312857650	24200	24200	24200	24200	0
117	20231101	172100	312857650	24200	24200	24200	24200	0
118	20231101	172000	312857650	24200	24200	24200	24200	0
119	20231101	171900	312857650	24200	24200	24200	24200	0
120	20231101	171800	312857650	24200	24200	24200	24200	0
121	20231101	171700	312857650	24200	24200	24200	24200	0
122	20231101	171600	312857650	24200	24200	24200	24200	510
123	20231101	171500	312857650	24200	24200	24200	24200	0
124	20231101	171400	312857650	24200	24200	24200	24200	0
125	20231101	171300	312857650	24200	24200	24200	24200	0
126	20231101	171200	312857650	24200	24200	24200	24200	0
127	20231101	171100	312857650	24200	24200	24200	24200	0
128	20231101	171000	312857650	24200	24200	24200	24200	0
129	20231101	170900	312857650	24200	24200	24200	24200	0
130	20231101	170800	312857650	24200	24200	24200	24200	0
131	20231101	170700	312857650	24200	24200	24200	24200	0
132	20231101	170600	312857650	24200	24200	24200	24200	0
133	20231101	170500	312857650	24200	24200	24200	24200	0
134	20231101	170400	312857650	24200	24200	24200	24200	0
135	20231101	170300	312857650	24200	24200	24200	24200	0
136	20231101	170200	312857650	24200	24200	24200	24200	0
137	20231101	170100	312857650	24200	24200	24200	24200	0
138	20231101	170000	312857650	24200	24200	24200	24200	0
139	20231101	165900	312857650	24200	24200	24200	24200	0
140	20231101	165800	312857650	24200	24200	24200	24200	0
141	20231101	165700	312857650	24200	24200	24200	24200	0
142	20231101	165600	312857650	24200	24200	24200	24200	0
143	20231101	165500	312857650	24200	24200	24200	24200	0
144	20231101	165400	312857650	24200	24200	24200	24200	0
145	20231101	165300	312857650	24200	24200	24200	24200	0
146	20231101	165200	312857650	24200	24200	24200	24200	0
147	20231101	165100	312857650	24200	24200	24200	24200	0
148	20231101	165000	312857650	24200	24200	24200	24200	0
149	20231101	164900	312857650	24200	24200	24200	24200	0
150	20231101	164800	312857650	24200	24200	24200	24200	0
151	20231101	164700	312857650	24200	24200	24200	24200	0
152	20231101	164600	312857650	24200	24200	24200	24200	510
153	20231101	164500	312857650	24200	24200	24200	24200	0
154	20231101	164400	312857650	24200	24200	24200	24200	0
155	20231101	164300	312857650	24200	24200	24200	24200	0
156	20231101	164200	312857650	24200	24200	24200	24200	0
157	20231101	164100	312857650	24200	24200	24200	24200	0
158	20231101	164000	312857650	24200	24200	24200	24200	0
159	20231101	163900	312857650	24200	24200	24200	24200	0
160	20231101	163800	312857650	24200	24200	24200	24200	0
161	20231101	163700	312857650	24200	24200	24200	24200	0
162	20231101	163600	312857650	24200	24200	24200	24200	0
163	20231101	163500	312857650	24200	24200	24200	24200	0
164	20231101	163400	312857650	24200	24200	24200	24200	0
165	20231101	163300	312857650	24200	24200	24200	24200	0
166	20231101	163200	312857650	24200	24200	24200	24200	0
167	20231101	163100	312857650	24200	24200	24200	24200	0
168	20231101	163000	312857650	24200	24200	24200	24200	0
169	20231101	162900	312857650	24200	24200	24200	24200	0
170	20231101	162800	312857650	24200	24200	24200	24200	0
171	20231101	162700	312857650	24200	24200	24200	24200	0
172	20231101	162600	312857650	24200	24200	24200	24200	0
173	20231101	162500	312857650	24200	24200	24200	24200	0
174	20231101	162400	312857650	24200	24200	24200	24200	0
175	20231101	162300	312857650	24200	24200	24200	24200	0
176	20231101	162200	312857650	24200	24200	24200	24200	0
177	20231101	162100	312857650	24200	24200	24200	24200	0
178	20231101	162000	312857650	24200	24200	24200	24200	0
179	20231101	161900	312857650	24200	24200	24200	24200	0
180	20231101	161800	312857650	24200	24200	24200	24200	0
181	20231101	161700	312857650	24200	24200	24200	24200	0
182	20231101	161600	312857650	24200	24200	24200	24200	510
183	20231101	161500	312857650	24200	24200	24200	24200	0
184	20231101	161400	312857650	24200	24200	24200	24200	0
185	20231101	161300	312857650	24200	24200	24200	24200	0
186	20231101	161200	312857650	24200	24200	24200	24200	0
187	20231101	161100	312857650	24200	24200	24200	24200	0
188	20231101	161000	312857650	24200	24200	24200	24200	0
189	20231101	160900	312857650	24200	24200	24200	24200	0
190	20231101	160800	312857650	24200	24200	24200	24200	0
191	20231101	160700	312857650	24200	24200	24200	24200	0
192	20231101	160600	312857650	24200	24200	24200	24200	0
193	20231101	160500	312857650	24200	24200	24200	24200	0
194	20231101	160400	312857650	24200	24200	24200	24200	0
195	20231101	160300	312857650	24200	24200	24200	24200	0
196	20231101	160200	312857650	24200	24200	24200	24200	0
197	20231101	160100	312857650	24200	24200	24200	24200	0
198	20231101	160000	312857650	24200	24200	24200	24200	0
199	20231101	155900	312857650	24200	24200	24200	24200	0
200	20231101	155800	312857650	24200	24200	24200	24200	0
201	20231101	155700	312857650	24200	24200	24200	24200	0
202	20231101	155600	312857650	24200	24200	24200	24200	0
203	20231101	155500	312857650	24200	24200	24200	24200	0
204	20231101	155400	312857650	24200	24200	24200	24200	0
205	20231101	155300	312857650	24200	24200	24200	24200	0
206	20231101	155200	312857650	24200	24200	24200	24200	0
207	20231101	155100	312857650	24200	24200	24200	24200	0
208	20231101	155000	312857650	24200	24200	24200	24200	0
209	20231101	154900	312857650	24200	24200	24200	24200	0
210	20231101	154800	312857650	24200	24200	24200	24200	0
211	20231101	154700	312857650	24200	24200	24200	24200	0
212	20231101	154600	312857650	24200	24200	24200	24200	510
213	20231101	154500	312857650	24200	24200	24200	24200	0
214	20231101	154400	312857650	24200	24200	24200	24200	0
215	20231101	154300	312857650	24200	24200	24200	24200	0
216	20231101	154200	312857650	24200	24200	24200	24200	0
217	20231101	154100	312857650	24200	24200	24200	24200	0
218	20231101	154000	312857650	24200	24200	24200	24200	0
219	20231101	153900	312857650	24200	24200	24200	24200	0
220	20231101	153800	312857650	24200	24200	24200	24200	0
221	20231101	153700	312857650	24200	24200	24200	24200	0
222	20231101	153600	312857650	24200	24200	24200	24200	0
223	20231101	153500	312857650	24200	24200	24200	24200	0
224	20231101	153400	312857650	24200	24200	24200	24200	0
225	20231101	153300	312857650	24200	24200	24200	24200	0
226	20231101	153200	312857650	24200	24200	24200	24200	0
227	20231101	153100	312857650	24200	24200	24200	24200	0
228	20231101	153000	312857650	24200	24200	24200	24200	510
229	20231101	152900	300515650	24150	24150	24150	24150	0
230	20231101	152800	300515650	24150	24150	24150	24150	0
231	20231101	152700	300515650	24150	24150	24150	24150	0
232	20231101	152600	300515650	24150	24150	24150	24150	0
233	20231101	152500	300515650	24150	24150	24150	24150	0
234	20231101	152400	300515650	24150	24150	24150	24150	0
235	20231101	152300	300515650	24150	24150	24150	24150	0
236	20231101	152200	300515650	24150	24150	24150	24150	0
237	20231101	152100	300515650	24150	24150	24150	24150	0
238	20231101	152000	300515650	24150	24150	24150	24150	0
239	20231101	151900	300515650	24150	24150	24150	24150	0
240	20231101	151800	300515650	24150	24150	24150	24150	20
241	20231101	151700	300032650	24100	24100	24100	24100	0
242	20231101	151600	300032650	24100	24100	24100	24100	100
243	20231101	151500	297622650	24100	24100	24100	24100	3
244	20231101	151400	297550350	24100	24100	24100	24100	0
245	20231101	151300	297550350	24100	24100	24100	24100	1
246	20231101	151200	297526250	24100	24100	24100	24100	21
247	20231101	151100	297020150	24100	24150	24150	24100	11
248	20231101	151000	296754550	24100	24100	24100	24100	1
249	20231101	150900	296730450	24100	24100	24100	24100	1
250	20231101	150800	296706350	24100	24100	24100	24100	43
251	20231101	150700	295670050	24100	24050	24100	24050	2
252	20231101	150600	295621900	24050	24050	24050	24050	0
253	20231101	150500	295621900	24050	24050	24100	24050	4
254	20231101	150400	295525600	24100	24100	24100	24100	6
255	20231101	150300	295381000	24100	24050	24100	24050	11
256	20231101	150200	295115950	24050	24050	24050	24050	0
257	20231101	150100	295115950	24050	24050	24050	24050	1
258	20231101	150000	295091900	24100	24100	24100	24100	240
259	20231101	145900	289307900	24100	24100	24100	24100	100
260	20231101	145800	286897900	24200	24200	24200	24200	0
261	20231101	145700	286897900	24200	24200	24200	24200	0
262	20231101	145600	286897900	24200	24200	24200	24200	2
263	20231101	145500	286849500	24200	24200	24200	24200	10
264	20231101	145400	286607500	24200	24200	24200	24100	3
265	20231101	145300	286535000	24200	24200	24200	24200	1
266	20231101	145200	286510800	24100	24100	24100	24100	0
267	20231101	145100	286510800	24100	24100	24100	24100	0
268	20231101	145000	286510800	24100	24150	24150	24100	200
269	20231101	144900	281688800	24200	24200	24200	24200	20
270	20231101	144800	281204800	24250	24250	24250	24250	11
271	20231101	144700	280938050	24250	24250	24250	24250	1
272	20231101	144600	280913800	24250	24250	24250	24250	0
273	20231101	144500	280913800	24250	24250	24250	24250	20
274	20231101	144400	280428800	24250	24250	24250	24250	0
275	20231101	144300	280428800	24250	24250	24250	24250	0
276	20231101	144200	280428800	24250	24250	24250	24250	0
277	20231101	144100	280428800	24250	24250	24250	24250	10
278	20231101	144000	280186300	24250	24250	24250	24250	0
279	20231101	143900	280186300	24250	24250	24250	24250	1
280	20231101	143800	280162050	24250	24250	24250	24250	0
281	20231101	143700	280162050	24250	24250	24250	24250	51
282	20231101	143600	278925300	24250	24250	24250	24250	1
283	20231101	143500	278901050	24250	24250	24250	24250	0
284	20231101	143400	278901050	24250	24250	24250	24250	9
285	20231101	143300	278682800	24200	24200	24200	24200	4
286	20231101	143200	278586000	24200	24200	24200	24200	0
287	20231101	143100	278586000	24200	24200	24200	24200	2
288	20231101	143000	278537600	24250	24250	24250	24250	0
289	20231101	142900	278537600	24250	24250	24250	24250	5
290	20231101	142800	278416350	24250	24250	24250	24250	0
291	20231101	142700	278416350	24250	24250	24250	24250	0
292	20231101	142600	278416350	24250	24250	24250	24250	10
293	20231101	142500	278173850	24250	24250	24250	24250	0
294	20231101	142400	278173850	24250	24250	24250	24250	0
295	20231101	142300	278173850	24250	24250	24250	24250	0
296	20231101	142200	278173850	24250	24250	24250	24250	0
297	20231101	142100	278173850	24250	24250	24250	24250	0
298	20231101	142000	278173850	24250	24250	24250	24250	0
299	20231101	141900	278173850	24250	24250	24250	24250	3
300	20231101	141800	278101100	24250	24250	24250	24250	51
301	20231101	141700	276864350	24250	24250	24250	24250	5
302	20231101	141600	276743100	24250	24200	24250	24200	61
303	20231101	141500	275266300	24200	24200	24200	24200	51
304	20231101	141400	274032100	24200	24200	24200	24200	31
305	20231101	141300	273281900	24150	24100	24150	24100	39
306	20231101	141200	272340500	24100	24100	24100	24100	38
307	20231101	141100	271424700	24100	24100	24100	24100	21
308	20231101	141000	270918600	24100	24100	24100	24100	20
309	20231101	140900	270436600	24100	24100	24100	24100	11
310	20231101	140800	270171500	24100	24100	24100	24100	0
311	20231101	140700	270171500	24100	24100	24100	24100	502
312	20231101	140600	258073300	24100	24100	24100	24100	0
313	20231101	140500	258073300	24100	24100	24100	24100	0
314	20231101	140400	258073300	24100	24100	24100	24100	10
315	20231101	140300	257832300	24100	24100	24100	24100	0
316	20231101	140200	257832300	24100	24100	24100	24100	0
317	20231101	140100	257832300	24100	24100	24100	24100	1
318	20231101	140000	257808200	24200	24200	24200	24200	2
319	20231101	135900	257759800	24050	24150	24150	24050	33
320	20231101	135800	256965650	24200	24200	24200	24200	22
321	20231101	135700	256433250	24200	24200	24200	24200	1
322	20231101	135600	256409050	24200	24200	24200	24200	9
323	20231101	135500	256191250	24200	24200	24200	24200	0
324	20231101	135400	256191250	24200	24200	24200	24200	0
325	20231101	135300	256191250	24200	24200	24200	24200	0
326	20231101	135200	256191250	24200	24200	24200	24200	1
327	20231101	135100	256167050	24200	24200	24200	24200	20
328	20231101	135000	255683050	24200	24200	24200	24200	0
329	20231101	134900	255683050	24200	24200	24200	24200	61
330	20231101	134800	254206850	24200	24200	24200	24200	4
331	20231101	134700	254110050	24200	24200	24200	24200	2
332	20231101	134600	254061650	24200	24200	24200	24200	0
333	20231101	134500	254061650	24200	24200	24200	24200	1
334	20231101	134400	254037450	24150	24150	24150	24150	0
335	20231101	134300	254037450	24150	24150	24150	24150	1
336	20231101	134200	254013300	24150	24150	24150	24150	10
337	20231101	134100	253771800	24100	24100	24100	24100	0
338	20231101	134000	253771800	24100	24100	24100	24100	300
339	20231101	133900	246541800	24100	24100	24100	24100	0
340	20231101	133800	246541800	24100	24100	24100	24100	0
341	20231101	133700	246541800	24100	24100	24100	24100	0
342	20231101	133600	246541800	24100	24100	24100	24100	0
343	20231101	133500	246541800	24100	24100	24100	24100	10
344	20231101	133400	246300800	24050	24050	24050	24050	0
345	20231101	133300	246300800	24050	24050	24050	24050	0
346	20231101	133200	246300800	24050	24050	24050	24050	0
347	20231101	133100	246300800	24050	24050	24050	24050	45
348	20231101	133000	245218550	24050	24050	24050	24050	0
349	20231101	132900	245218550	24050	24050	24050	24050	1
350	20231101	132800	245194500	24050	24050	24050	24050	10
351	20231101	132700	244954000	23950	23950	23950	23950	0
352	20231101	132600	244954000	23950	24000	24000	23950	65
353	20231101	132500	243394600	24000	24050	24050	24000	850
354	20231101	132400	222989500	24100	24100	24100	24100	2
355	20231101	132300	222941300	24100	24100	24100	24100	6
356	20231101	132200	222796700	24100	24150	24150	24100	642
357	20231101	132100	207324400	24150	24150	24150	24150	20
358	20231101	132000	206841400	24200	24200	24200	24200	10
359	20231101	131900	206599400	24150	24150	24150	24150	13
360	20231101	131800	206285450	24200	24200	24200	24200	0
361	20231101	131700	206285450	24200	24200	24200	24200	1
362	20231101	131600	206261250	24150	24150	24150	24150	0
363	20231101	131500	206261250	24150	24150	24150	24150	0
364	20231101	131400	206261250	24150	24200	24200	24150	50
365	20231101	131300	205051750	24200	24200	24200	24200	10
366	20231101	131200	204809750	24200	24200	24200	24200	10
367	20231101	131100	204567750	24200	24200	24200	24200	0
368	20231101	131000	204567750	24200	24200	24200	24200	10
369	20231101	130900	204325750	24200	24200	24200	24200	1
370	20231101	130800	204301550	24200	24200	24200	24200	4
371	20231101	130700	204204750	24200	24200	24200	24200	3
372	20231101	130600	204132150	24200	24200	24200	24200	4
373	20231101	130500	204035350	24200	24200	24200	24200	41
374	20231101	130400	203043150	24250	24250	24250	24250	0
375	20231101	130300	203043150	24250	24250	24250	24250	22
376	20231101	130200	202509650	24200	24200	24200	24200	0
377	20231101	130100	202509650	24200	24200	24200	24200	1
378	20231101	130000	202485450	24250	24250	24250	24250	0
379	20231101	125900	202485450	24250	24250	24250	24250	0
380	20231101	125800	202485450	24250	24250	24250	24250	0
381	20231101	125700	202485450	24250	24200	24250	24200	112
382	20231101	125600	199769550	24250	24250	24250	24250	0
383	20231101	125500	199769550	24250	24250	24250	24250	0
384	20231101	125400	199769550	24250	24250	24250	24250	1
385	20231101	125300	199745300	24200	24250	24250	24200	3
386	20231101	125200	199672650	24250	24250	24250	24250	10
387	20231101	125100	199430150	24250	24250	24250	24250	60
388	20231101	125000	197975150	24200	24200	24200	24200	9
389	20231101	124900	197757350	24200	24200	24200	24200	5
390	20231101	124800	197636350	24200	24200	24200	24200	0
391	20231101	124700	197636350	24200	24200	24200	24200	0
392	20231101	124600	197636350	24200	24200	24200	24200	0
393	20231101	124500	197636350	24200	24200	24200	24200	1
394	20231101	124400	197612150	24250	24250	24250	24250	0
395	20231101	124300	197612150	24250	24250	24250	24250	11
396	20231101	124200	197345400	24250	24250	24250	24250	0
397	20231101	124100	197345400	24250	24250	24250	24250	0
398	20231101	124000	197345400	24250	24250	24250	24250	0
399	20231101	123900	197345400	24250	24250	24250	24250	0
400	20231101	123800	197345400	24250	24250	24250	24250	0
401	20231101	123700	197345400	24250	24250	24250	24250	0
402	20231101	123600	197345400	24250	24250	24250	24250	1
403	20231101	123500	197321150	24250	24250	24250	24250	10
404	20231101	123400	197078650	24250	24250	24250	24250	0
405	20231101	123300	197078650	24250	24250	24250	24250	0
406	20231101	123200	197078650	24250	24250	24250	24250	8
407	20231101	123100	196884650	24250	24250	24250	24250	0
408	20231101	123000	196884650	24250	24250	24250	24250	0
409	20231101	122900	196884650	24250	24250	24250	24250	100
410	20231101	122800	194459650	24250	24250	24250	24250	9
411	20231101	122700	194241400	24250	24250	24250	24250	0
412	20231101	122600	194241400	24250	24250	24250	24250	10
413	20231101	122500	193998900	24250	24250	24250	24250	0
414	20231101	122400	193998900	24250	24250	24250	24250	0
415	20231101	122300	193998900	24250	24250	24250	24250	0
416	20231101	122200	193998900	24250	24250	24250	24250	0
417	20231101	122100	193998900	24250	24200	24250	24200	10
418	20231101	122000	193756850	24200	24200	24200	24200	22
419	20231101	121900	193224450	24200	24200	24200	24200	1
420	20231101	121800	193200250	24200	24150	24200	24150	12
421	20231101	121700	192910400	24150	24150	24150	24150	0
422	20231101	121600	192910400	24150	24150	24150	24150	0
423	20231101	121500	192910400	24150	24150	24150	24150	0
424	20231101	121400	192910400	24150	24150	24150	24150	100
425	20231101	121300	190495400	24150	24150	24150	24150	11
426	20231101	121200	190229750	24150	24150	24150	24150	50
427	20231101	121100	189022250	24150	24150	24150	24150	1
428	20231101	121000	188998100	24100	24100	24100	24100	0
429	20231101	120900	188998100	24100	24100	24100	24100	31
430	20231101	120800	188251000	24100	24100	24100	24100	11
431	20231101	120700	187985900	24100	24100	24100	24100	0
432	20231101	120600	187985900	24100	24100	24100	24100	10
433	20231101	120500	187744900	24100	24100	24100	24100	68
434	20231101	120400	186106100	24100	24100	24100	24100	0
435	20231101	120300	186106100	24100	24100	24100	24100	1
436	20231101	120200	186082000	24100	24100	24100	24100	0
437	20231101	120100	186082000	24100	24100	24100	24100	1
438	20231101	120000	186057900	24100	24100	24100	24100	0
439	20231101	115900	186057900	24100	24100	24100	24100	10
440	20231101	115800	185816900	24050	24050	24050	24050	95
441	20231101	115700	183532150	24050	24050	24050	24050	0
442	20231101	115600	183532150	24050	24050	24050	24050	4
443	20231101	115500	183435950	24050	24050	24050	24050	1
444	20231101	115400	183411900	24100	24100	24100	24100	0
445	20231101	115300	183411900	24100	24100	24100	24100	0
446	20231101	115200	183411900	24100	24100	24100	24100	20
447	20231101	115100	182929900	24100	24100	24100	24100	1
448	20231101	115000	182905800	24100	24100	24100	24100	0
449	20231101	114900	182905800	24100	24100	24100	24100	14
450	20231101	114800	182568400	24100	24100	24100	24100	0
451	20231101	114700	182568400	24100	24100	24100	24100	0
452	20231101	114600	182568400	24100	24100	24100	24100	5
453	20231101	114500	182447900	24100	24100	24100	24100	0
454	20231101	114400	182447900	24100	24100	24100	24100	0
455	20231101	114300	182447900	24100	24100	24100	24100	0
456	20231101	114200	182447900	24100	24100	24100	24100	0
457	20231101	114100	182447900	24100	24100	24100	24100	1
458	20231101	114000	182423800	24100	24100	24100	24100	2
459	20231101	113900	182375600	24050	24050	24050	24050	20
460	20231101	113800	181894600	24050	24050	24050	24050	5
461	20231101	113700	181774350	24050	24050	24050	24050	13
462	20231101	113600	181461700	24050	24050	24050	24050	1
463	20231101	113500	181437650	24050	24050	24050	24050	0
464	20231101	113400	181437650	24050	24050	24050	24050	10
465	20231101	113300	181197150	24050	24050	24050	24050	0
466	20231101	113200	181197150	24050	24050	24050	24050	1
467	20231101	113100	181173100	24050	24050	24050	24050	0
468	20231101	113000	181173100	24050	24050	24050	24050	0
469	20231101	112900	181173100	24050	24050	24050	24050	0
470	20231101	112800	181173100	24050	24050	24050	24050	0
471	20231101	112700	181173100	24050	24050	24050	24050	11
472	20231101	112600	180908550	24050	24050	24050	24050	11
473	20231101	112500	180644000	24050	24050	24050	24050	0
474	20231101	112400	180644000	24050	24050	24050	24050	59
475	20231101	112300	179225050	24100	24100	24100	24100	0
476	20231101	112200	179225050	24100	24100	24100	24100	0
477	20231101	112100	179225050	24100	24100	24100	24100	0
478	20231101	112000	179225050	24100	24100	24100	24100	0
479	20231101	111900	179225050	24100	24100	24100	24100	10
480	20231101	111800	178984050	24050	24050	24050	24050	0
481	20231101	111700	178984050	24050	24050	24050	24050	130
482	20231101	111600	175857550	24100	24100	24100	24100	1
483	20231101	111500	175833450	24150	24150	24150	24150	0
484	20231101	111400	175833450	24150	24150	24150	24150	0
485	20231101	111300	175833450	24150	24050	24150	24050	8
486	20231101	111200	175640950	24150	24150	24150	24150	1
487	20231101	111100	175616800	24150	24150	24150	24150	10
488	20231101	111000	175375300	24150	24150	24150	24150	0
489	20231101	110900	175375300	24150	24150	24150	24150	5
490	20231101	110800	175254550	24150	24150	24150	24150	0
491	20231101	110700	175254550	24150	24150	24150	24150	0
492	20231101	110600	175254550	24150	24150	24150	24150	1
493	20231101	110500	175230400	24150	24150	24150	24150	10
494	20231101	110400	174988900	24050	24050	24050	24050	0
495	20231101	110300	174988900	24050	24050	24050	24050	0
496	20231101	110200	174988900	24050	24050	24050	24050	0
497	20231101	110100	174988900	24050	24050	24050	24050	108
498	20231101	110000	172391500	24050	24050	24050	24050	1
499	20231101	105900	172367450	24050	24050	24050	24050	2
500	20231101	105800	172319350	24050	24050	24050	24050	1
501	20231101	105700	172295300	24050	24050	24050	24050	2
502	20231101	105600	172247200	24050	24050	24050	24050	35
503	20231101	105500	171405450	24050	24050	24050	24050	0
504	20231101	105400	171405450	24050	24050	24050	24050	2
505	20231101	105300	171357350	24050	24050	24050	24050	0
506	20231101	105200	171357350	24050	24050	24050	24050	2
507	20231101	105100	171309250	24050	24050	24050	24050	0
508	20231101	105000	171309250	24050	24050	24050	24050	1
509	20231101	104900	171285200	24050	24050	24050	24050	12
510	20231101	104800	170996600	24000	24000	24000	24000	0
511	20231101	104700	170996600	24000	24000	24000	24000	0
512	20231101	104600	170996600	24000	24000	24000	24000	0
513	20231101	104500	170996600	24000	24000	24000	24000	0
514	20231101	104400	170996600	24000	24000	24000	24000	0
515	20231101	104300	170996600	24000	24050	24050	24000	153
516	20231101	104200	167324550	24000	24000	24000	24000	22
517	20231101	104100	166796550	24050	24050	24050	24050	30
518	20231101	104000	166075050	24050	24050	24050	24050	0
519	20231101	103900	166075050	24050	24050	24050	24050	2
520	20231101	103800	166026950	24050	24050	24050	24050	30
521	20231101	103700	165305450	24000	24000	24000	24000	0
522	20231101	103600	165305450	24000	24000	24000	24000	0
523	20231101	103500	165305450	24000	24000	24000	24000	9
524	20231101	103400	165089450	24000	24000	24000	24000	2
525	20231101	103300	165041450	24000	24000	24000	24000	10
526	20231101	103200	164801450	23950	23950	23950	23950	20
527	20231101	103100	164322450	23950	23950	23950	23950	0
528	20231101	103000	164322450	23950	23950	23950	23950	63
529	20231101	102900	162813600	23950	23950	23950	23950	12
530	20231101	102800	162526200	23950	23950	23950	23950	0
531	20231101	102700	162526200	23950	24000	24000	23950	146
532	20231101	102600	159028850	24000	24000	24000	24000	81
533	20231101	102500	157084850	24050	24100	24100	24050	201
534	20231101	102400	152250350	24100	24100	24100	24100	0
535	20231101	102300	152250350	24100	24100	24100	24100	0
536	20231101	102200	152250350	24100	24100	24100	24100	0
537	20231101	102100	152250350	24100	24100	24100	24100	0
538	20231101	102000	152250350	24100	24100	24100	24100	2
539	20231101	101900	152202150	24100	24100	24100	24100	20
540	20231101	101800	151720150	24100	24100	24100	24100	11
541	20231101	101700	151455050	24050	24050	24050	24050	231
542	20231101	101600	145899500	24050	24150	24150	24000	800
543	20231101	101500	126660450	24200	24200	24200	24200	2
544	20231101	101400	126612050	24200	24200	24200	24200	52
545	20231101	101300	125353650	24200	24200	24200	24200	0
546	20231101	101200	125353650	24200	24200	24200	24200	0
547	20231101	101100	125353650	24200	24200	24200	24200	0
548	20231101	101000	125353650	24200	24200	24200	24200	15
549	20231101	100900	124990650	24200	24200	24200	24200	1
550	20231101	100800	124966450	24200	24200	24200	24200	44
551	20231101	100700	123901650	24200	24350	24350	24200	6
552	20231101	100600	123756100	24350	24350	24350	24350	0
553	20231101	100500	123756100	24350	24350	24350	24350	0
554	20231101	100400	123756100	24350	24350	24350	24350	1
555	20231101	100300	123731750	24350	24300	24350	24300	163
556	20231101	100200	119765700	24300	24250	24300	24250	20
557	20231101	100100	119280200	24250	24250	24250	24250	1
558	20231101	100000	119255950	24250	24250	24250	24250	0
559	20231101	095900	119255950	24250	24250	24250	24250	7
560	20231101	095800	119086200	24250	24250	24250	24250	2
561	20231101	095700	119037700	24250	24250	24250	24250	5
562	20231101	095600	118916450	24300	24300	24300	24300	0
563	20231101	095500	118916450	24300	24250	24300	24250	11
564	20231101	095400	118649650	24250	24250	24250	24250	14
565	20231101	095300	118310150	24300	24300	24300	24300	5
566	20231101	095200	118188650	24300	24200	24300	24200	25
567	20231101	095100	117583550	24200	24200	24200	24200	249
568	20231101	095000	111557750	24300	24300	24300	24300	0
569	20231101	094900	111557750	24300	24300	24300	24300	0
570	20231101	094800	111557750	24300	24300	24300	24300	0
571	20231101	094700	111557750	24300	24300	24350	24300	354
572	20231101	094600	102955100	24300	24300	24300	24300	0
573	20231101	094500	102955100	24300	24300	24300	24300	278
574	20231101	094400	96199700	24300	24300	24300	24300	5
575	20231101	094300	96078200	24300	24300	24300	24300	1
576	20231101	094200	96053900	24350	24300	24350	24300	52
577	20231101	094100	94790200	24300	24300	24300	24300	132
578	20231101	094000	91582600	24300	24300	24300	24300	3
579	20231101	093900	91509700	24300	24300	24300	24300	12
580	20231101	093800	91218100	24300	24300	24300	24300	0
581	20231101	093700	91218100	24300	24250	24300	24250	81
582	20231101	093600	89253650	24250	24200	24250	24200	168
583	20231101	093500	85179700	24250	24250	24250	24250	29
584	20231101	093400	84476450	24250	24250	24250	24250	0
585	20231101	093300	84476450	24250	24250	24250	24250	131
586	20231101	093200	81299700	24250	24300	24300	24250	2
587	20231101	093100	81251150	24300	24300	24300	24300	20
588	20231101	093000	80765150	24250	24250	24250	24250	1
589	20231101	092900	80740900	24250	24250	24250	24250	4
590	20231101	092800	80643900	24250	24250	24250	24250	5
591	20231101	092700	80522650	24250	24250	24250	24250	1
592	20231101	092600	80498400	24300	24300	24300	24300	1
593	20231101	092500	80474100	24250	24250	24250	24250	0
594	20231101	092400	80474100	24250	24300	24350	24250	859
595	20231101	092300	59624350	24250	24300	24300	24250	477
596	20231101	092200	48053550	24300	24300	24300	24300	29
597	20231101	092100	47348850	24250	24300	24300	24250	1004
598	20231101	092000	23001800	24250	24250	24300	24250	403
599	20231101	091900	13225600	24250	24250	24250	24250	102
600	20231101	091800	10752100	24250	24250	24250	24250	1
601	20231101	091700	10727850	24250	24250	24250	24200	3
602	20231101	091600	10655150	24250	24250	24250	24250	10
603	20231101	091500	10412650	24250	24250	24250	24250	2
604	20231101	091400	10364150	24300	24300	24300	24300	0
605	20231101	091300	10364150	24300	24300	24300	24300	2
606	20231101	091200	10315550	24300	24300	24300	24300	4
607	20231101	091100	10218350	24300	24250	24300	24150	14
608	20231101	091000	9878900	24250	24250	24250	24250	5
609	20231101	090900	9757650	24250	24250	24250	24250	102
610	20231101	090800	7284150	24400	24150	24400	24150	211
611	20231101	090700	2184550	24100	24100	24100	24100	0
612	20231101	090600	2184550	24100	24100	24100	24100	4
613	20231101	090500	2088150	24000	24000	24000	24000	0
614	20231101	090400	2088150	24000	24050	24050	24000	5
615	20231101	090300	1968000	24000	24000	24000	24000	10
616	20231101	090200	1728000	24000	24000	24000	24000	5
617	20231101	090100	1608000	24000	24000	24000	24000	0
618	20231101	090000	1608000	24000	24000	24000	24000	67