KissMeData/236200/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	204400	821497450	24200	24200	24200	24200	1032
3	20241107	204300	821497450	24200	24200	24200	24200	0
4	20241107	204200	821497450	24200	24200	24200	24200	0
5	20241107	204100	821497450	24200	24200	24200	24200	0
6	20241107	204000	821497450	24200	24200	24200	24200	0
7	20241107	203900	821497450	24200	24200	24200	24200	0
8	20241107	203800	821497450	24200	24200	24200	24200	0
9	20241107	203700	821497450	24200	24200	24200	24200	0
10	20241107	203600	821497450	24200	24200	24200	24200	0
11	20241107	203500	821497450	24200	24200	24200	24200	0
12	20241107	203400	821497450	24200	24200	24200	24200	0
13	20241107	203300	821497450	24200	24200	24200	24200	0
14	20241107	203200	821497450	24200	24200	24200	24200	0
15	20241107	203100	821497450	24200	24200	24200	24200	0
16	20241107	203000	821497450	24200	24200	24200	24200	0
17	20241107	202900	821497450	24200	24200	24200	24200	0
18	20241107	202800	821497450	24200	24200	24200	24200	0
19	20241107	202700	821497450	24200	24200	24200	24200	0
20	20241107	202600	821497450	24200	24200	24200	24200	0
21	20241107	202500	821497450	24200	24200	24200	24200	0
22	20241107	202400	821497450	24200	24200	24200	24200	0
23	20241107	202300	821497450	24200	24200	24200	24200	0
24	20241107	202200	821497450	24200	24200	24200	24200	0
25	20241107	202100	821497450	24200	24200	24200	24200	0
26	20241107	202000	821497450	24200	24200	24200	24200	0
27	20241107	201900	821497450	24200	24200	24200	24200	0
28	20241107	201800	821497450	24200	24200	24200	24200	0
29	20241107	201700	821497450	24200	24200	24200	24200	0
30	20241107	201600	821497450	24200	24200	24200	24200	0
31	20241107	201500	821497450	24200	24200	24200	24200	0
32	20241107	201400	821497450	24200	24200	24200	24200	1032
33	20241107	201300	821497450	24200	24200	24200	24200	0
34	20241107	201200	821497450	24200	24200	24200	24200	0
35	20241107	201100	821497450	24200	24200	24200	24200	0
36	20241107	201000	821497450	24200	24200	24200	24200	0
37	20241107	200900	821497450	24200	24200	24200	24200	0
38	20241107	200800	821497450	24200	24200	24200	24200	0
39	20241107	200700	821497450	24200	24200	24200	24200	0
40	20241107	200600	821497450	24200	24200	24200	24200	0
41	20241107	200500	821497450	24200	24200	24200	24200	0
42	20241107	200400	821497450	24200	24200	24200	24200	0
43	20241107	200300	821497450	24200	24200	24200	24200	0
44	20241107	200200	821497450	24200	24200	24200	24200	0
45	20241107	200100	821497450	24200	24200	24200	24200	0
46	20241107	200000	821497450	24200	24200	24200	24200	0
47	20241107	195900	821497450	24200	24200	24200	24200	0
48	20241107	195800	821497450	24200	24200	24200	24200	0
49	20241107	195700	821497450	24200	24200	24200	24200	0
50	20241107	195600	821497450	24200	24200	24200	24200	0
51	20241107	195500	821497450	24200	24200	24200	24200	0
52	20241107	195400	821497450	24200	24200	24200	24200	0
53	20241107	195300	821497450	24200	24200	24200	24200	0
54	20241107	195200	821497450	24200	24200	24200	24200	0
55	20241107	195100	821497450	24200	24200	24200	24200	0
56	20241107	195000	821497450	24200	24200	24200	24200	0
57	20241107	194900	821497450	24200	24200	24200	24200	0
58	20241107	194800	821497450	24200	24200	24200	24200	0
59	20241107	194700	821497450	24200	24200	24200	24200	0
60	20241107	194600	821497450	24200	24200	24200	24200	0
61	20241107	194500	821497450	24200	24200	24200	24200	0
62	20241107	194400	821497450	24200	24200	24200	24200	1032
63	20241107	194300	821497450	24200	24200	24200	24200	0
64	20241107	194200	821497450	24200	24200	24200	24200	0
65	20241107	194100	821497450	24200	24200	24200	24200	0
66	20241107	194000	821497450	24200	24200	24200	24200	0
67	20241107	193900	821497450	24200	24200	24200	24200	0
68	20241107	193800	821497450	24200	24200	24200	24200	0
69	20241107	193700	821497450	24200	24200	24200	24200	0
70	20241107	193600	821497450	24200	24200	24200	24200	0
71	20241107	193500	821497450	24200	24200	24200	24200	0
72	20241107	193400	821497450	24200	24200	24200	24200	0
73	20241107	193300	821497450	24200	24200	24200	24200	0
74	20241107	193200	821497450	24200	24200	24200	24200	0
75	20241107	193100	821497450	24200	24200	24200	24200	0
76	20241107	193000	821497450	24200	24200	24200	24200	0
77	20241107	192900	821497450	24200	24200	24200	24200	0
78	20241107	192800	821497450	24200	24200	24200	24200	0
79	20241107	192700	821497450	24200	24200	24200	24200	0
80	20241107	192600	821497450	24200	24200	24200	24200	0
81	20241107	192500	821497450	24200	24200	24200	24200	0
82	20241107	192400	821497450	24200	24200	24200	24200	0
83	20241107	192300	821497450	24200	24200	24200	24200	0
84	20241107	192200	821497450	24200	24200	24200	24200	0
85	20241107	192100	821497450	24200	24200	24200	24200	0
86	20241107	192000	821497450	24200	24200	24200	24200	0
87	20241107	191900	821497450	24200	24200	24200	24200	0
88	20241107	191800	821497450	24200	24200	24200	24200	0
89	20241107	191700	821497450	24200	24200	24200	24200	0
90	20241107	191600	821497450	24200	24200	24200	24200	0
91	20241107	191500	821497450	24200	24200	24200	24200	0
92	20241107	191400	821497450	24200	24200	24200	24200	1032
93	20241107	191300	821497450	24200	24200	24200	24200	0
94	20241107	191200	821497450	24200	24200	24200	24200	0
95	20241107	191100	821497450	24200	24200	24200	24200	0
96	20241107	191000	821497450	24200	24200	24200	24200	0
97	20241107	190900	821497450	24200	24200	24200	24200	0
98	20241107	190800	821497450	24200	24200	24200	24200	0
99	20241107	190700	821497450	24200	24200	24200	24200	0
100	20241107	190600	821497450	24200	24200	24200	24200	0
101	20241107	190500	821497450	24200	24200	24200	24200	0
102	20241107	190400	821497450	24200	24200	24200	24200	0
103	20241107	190300	821497450	24200	24200	24200	24200	0
104	20241107	190200	821497450	24200	24200	24200	24200	0
105	20241107	190100	821497450	24200	24200	24200	24200	0
106	20241107	190000	821497450	24200	24200	24200	24200	0
107	20241107	185900	821497450	24200	24200	24200	24200	0
108	20241107	185800	821497450	24200	24200	24200	24200	0
109	20241107	185700	821497450	24200	24200	24200	24200	0
110	20241107	185600	821497450	24200	24200	24200	24200	0
111	20241107	185500	821497450	24200	24200	24200	24200	0
112	20241107	185400	821497450	24200	24200	24200	24200	0
113	20241107	185300	821497450	24200	24200	24200	24200	0
114	20241107	185200	821497450	24200	24200	24200	24200	0
115	20241107	185100	821497450	24200	24200	24200	24200	0
116	20241107	185000	821497450	24200	24200	24200	24200	0
117	20241107	184900	821497450	24200	24200	24200	24200	0
118	20241107	184800	821497450	24200	24200	24200	24200	0
119	20241107	184700	821497450	24200	24200	24200	24200	0
120	20241107	184600	821497450	24200	24200	24200	24200	0
121	20241107	184500	821497450	24200	24200	24200	24200	0
122	20241107	184400	821497450	24200	24200	24200	24200	1032
123	20241107	184300	821497450	24200	24200	24200	24200	0
124	20241107	184200	821497450	24200	24200	24200	24200	0
125	20241107	184100	821497450	24200	24200	24200	24200	0
126	20241107	184000	821497450	24200	24200	24200	24200	0
127	20241107	183900	821497450	24200	24200	24200	24200	0
128	20241107	183800	821497450	24200	24200	24200	24200	0
129	20241107	183700	821497450	24200	24200	24200	24200	0
130	20241107	183600	821497450	24200	24200	24200	24200	0
131	20241107	183500	821497450	24200	24200	24200	24200	0
132	20241107	183400	821497450	24200	24200	24200	24200	0
133	20241107	183300	821497450	24200	24200	24200	24200	0
134	20241107	183200	821497450	24200	24200	24200	24200	0
135	20241107	183100	821497450	24200	24200	24200	24200	0
136	20241107	183000	821497450	24200	24200	24200	24200	0
137	20241107	182900	821497450	24200	24200	24200	24200	0
138	20241107	182800	821497450	24200	24200	24200	24200	0
139	20241107	182700	821497450	24200	24200	24200	24200	0
140	20241107	182600	821497450	24200	24200	24200	24200	0
141	20241107	182500	821497450	24200	24200	24200	24200	0
142	20241107	182400	821497450	24200	24200	24200	24200	0
143	20241107	182300	821497450	24200	24200	24200	24200	0
144	20241107	182200	821497450	24200	24200	24200	24200	0
145	20241107	182100	821497450	24200	24200	24200	24200	0
146	20241107	182000	821497450	24200	24200	24200	24200	0
147	20241107	181900	821497450	24200	24200	24200	24200	0
148	20241107	181800	821497450	24200	24200	24200	24200	0
149	20241107	181700	821497450	24200	24200	24200	24200	0
150	20241107	181600	821497450	24200	24200	24200	24200	0
151	20241107	181500	821497450	24200	24200	24200	24200	0
152	20241107	181400	821497450	24200	24200	24200	24200	1032
153	20241107	181300	821497450	24200	24200	24200	24200	0
154	20241107	181200	821497450	24200	24200	24200	24200	0
155	20241107	181100	821497450	24200	24200	24200	24200	0
156	20241107	181000	821497450	24200	24200	24200	24200	0
157	20241107	180900	821497450	24200	24200	24200	24200	0
158	20241107	180800	821497450	24200	24200	24200	24200	0
159	20241107	180700	821497450	24200	24200	24200	24200	0
160	20241107	180600	821497450	24200	24200	24200	24200	0
161	20241107	180500	821497450	24200	24200	24200	24200	0
162	20241107	180400	821497450	24200	24200	24200	24200	0
163	20241107	180300	821497450	24200	24200	24200	24200	0
164	20241107	180200	821497450	24200	24200	24200	24200	0
165	20241107	180100	821497450	24200	24200	24200	24200	0
166	20241107	180000	821497450	24200	24200	24200	24200	0
167	20241107	175900	821497450	24200	24200	24200	24200	0
168	20241107	175800	821497450	24200	24200	24200	24200	0
169	20241107	175700	821497450	24200	24200	24200	24200	0
170	20241107	175600	821497450	24200	24200	24200	24200	0
171	20241107	175500	821497450	24200	24200	24200	24200	0
172	20241107	175400	821497450	24200	24200	24200	24200	0
173	20241107	175300	821497450	24200	24200	24200	24200	0
174	20241107	175200	821497450	24200	24200	24200	24200	0
175	20241107	175100	821497450	24200	24200	24200	24200	0
176	20241107	175000	821497450	24200	24200	24200	24200	0
177	20241107	174900	821497450	24200	24200	24200	24200	0
178	20241107	174800	821497450	24200	24200	24200	24200	0
179	20241107	174700	821497450	24200	24200	24200	24200	0
180	20241107	174600	821497450	24200	24200	24200	24200	0
181	20241107	174500	821497450	24200	24200	24200	24200	0
182	20241107	174400	821497450	24200	24200	24200	24200	1032
183	20241107	174300	821497450	24200	24200	24200	24200	0
184	20241107	174200	821497450	24200	24200	24200	24200	0
185	20241107	174100	821497450	24200	24200	24200	24200	0
186	20241107	174000	821497450	24200	24200	24200	24200	0
187	20241107	173900	821497450	24200	24200	24200	24200	0
188	20241107	173800	821497450	24200	24200	24200	24200	0
189	20241107	173700	821497450	24200	24200	24200	24200	0
190	20241107	173600	821497450	24200	24200	24200	24200	0
191	20241107	173500	821497450	24200	24200	24200	24200	0
192	20241107	173400	821497450	24200	24200	24200	24200	0
193	20241107	173300	821497450	24200	24200	24200	24200	0
194	20241107	173200	821497450	24200	24200	24200	24200	0
195	20241107	173100	821497450	24200	24200	24200	24200	0
196	20241107	173000	821497450	24200	24200	24200	24200	0
197	20241107	172900	821497450	24200	24200	24200	24200	0
198	20241107	172800	821497450	24200	24200	24200	24200	0
199	20241107	172700	821497450	24200	24200	24200	24200	0
200	20241107	172600	821497450	24200	24200	24200	24200	0
201	20241107	172500	821497450	24200	24200	24200	24200	0
202	20241107	172400	821497450	24200	24200	24200	24200	0
203	20241107	172300	821497450	24200	24200	24200	24200	0
204	20241107	172200	821497450	24200	24200	24200	24200	0
205	20241107	172100	821497450	24200	24200	24200	24200	0
206	20241107	172000	821497450	24200	24200	24200	24200	0
207	20241107	171900	821497450	24200	24200	24200	24200	0
208	20241107	171800	821497450	24200	24200	24200	24200	0
209	20241107	171700	821497450	24200	24200	24200	24200	0
210	20241107	171600	821497450	24200	24200	24200	24200	0
211	20241107	171500	821497450	24200	24200	24200	24200	0
212	20241107	171400	821497450	24200	24200	24200	24200	1032
213	20241107	171300	821497450	24200	24200	24200	24200	0
214	20241107	171200	821497450	24200	24200	24200	24200	0
215	20241107	171100	821497450	24200	24200	24200	24200	0
216	20241107	171000	821497450	24200	24200	24200	24200	0
217	20241107	170900	821497450	24200	24200	24200	24200	0
218	20241107	170800	821497450	24200	24200	24200	24200	0
219	20241107	170700	821497450	24200	24200	24200	24200	0
220	20241107	170600	821497450	24200	24200	24200	24200	0
221	20241107	170500	821497450	24200	24200	24200	24200	0
222	20241107	170400	821497450	24200	24200	24200	24200	0
223	20241107	170300	821497450	24200	24200	24200	24200	0
224	20241107	170200	821497450	24200	24200	24200	24200	0
225	20241107	170100	821497450	24200	24200	24200	24200	0
226	20241107	170000	821497450	24200	24200	24200	24200	0
227	20241107	165900	821497450	24200	24200	24200	24200	0
228	20241107	165800	821497450	24200	24200	24200	24200	0
229	20241107	165700	821497450	24200	24200	24200	24200	0
230	20241107	165600	821497450	24200	24200	24200	24200	0
231	20241107	165500	821497450	24200	24200	24200	24200	0
232	20241107	165400	821497450	24200	24200	24200	24200	0
233	20241107	165300	821497450	24200	24200	24200	24200	0
234	20241107	165200	821497450	24200	24200	24200	24200	0
235	20241107	165100	821497450	24200	24200	24200	24200	0
236	20241107	165000	821497450	24200	24200	24200	24200	0
237	20241107	164900	821497450	24200	24200	24200	24200	0
238	20241107	164800	821497450	24200	24200	24200	24200	0
239	20241107	164700	821497450	24200	24200	24200	24200	0
240	20241107	164600	821497450	24200	24200	24200	24200	0
241	20241107	164500	821497450	24200	24200	24200	24200	0
242	20241107	164400	821497450	24200	24200	24200	24200	1032
243	20241107	164300	821497450	24200	24200	24200	24200	0
244	20241107	164200	821497450	24200	24200	24200	24200	0
245	20241107	164100	821497450	24200	24200	24200	24200	0
246	20241107	164000	821497450	24200	24200	24200	24200	0
247	20241107	163900	821497450	24200	24200	24200	24200	0
248	20241107	163800	821497450	24200	24200	24200	24200	0
249	20241107	163700	821497450	24200	24200	24200	24200	0
250	20241107	163600	821497450	24200	24200	24200	24200	0
251	20241107	163500	821497450	24200	24200	24200	24200	0
252	20241107	163400	821497450	24200	24200	24200	24200	0
253	20241107	163300	821497450	24200	24200	24200	24200	0
254	20241107	163200	821497450	24200	24200	24200	24200	0
255	20241107	163100	821497450	24200	24200	24200	24200	0
256	20241107	163000	821497450	24200	24200	24200	24200	0
257	20241107	162900	821497450	24200	24200	24200	24200	0
258	20241107	162800	821497450	24200	24200	24200	24200	0
259	20241107	162700	821497450	24200	24200	24200	24200	0
260	20241107	162600	821497450	24200	24200	24200	24200	0
261	20241107	162500	821497450	24200	24200	24200	24200	0
262	20241107	162400	821497450	24200	24200	24200	24200	0
263	20241107	162300	821497450	24200	24200	24200	24200	0
264	20241107	162200	821497450	24200	24200	24200	24200	0
265	20241107	162100	821497450	24200	24200	24200	24200	0
266	20241107	162000	821497450	24200	24200	24200	24200	0
267	20241107	161900	821497450	24200	24200	24200	24200	0
268	20241107	161800	821497450	24200	24200	24200	24200	0
269	20241107	161700	821497450	24200	24200	24200	24200	0
270	20241107	161600	821497450	24200	24200	24200	24200	0
271	20241107	161500	821497450	24200	24200	24200	24200	0
272	20241107	161400	821497450	24200	24200	24200	24200	1032
273	20241107	161300	821497450	24200	24200	24200	24200	0
274	20241107	161200	821497450	24200	24200	24200	24200	0
275	20241107	161100	821497450	24200	24200	24200	24200	0
276	20241107	161000	821497450	24200	24200	24200	24200	0
277	20241107	160900	821497450	24200	24200	24200	24200	0
278	20241107	160800	821497450	24200	24200	24200	24200	0
279	20241107	160700	821497450	24200	24200	24200	24200	0
280	20241107	160600	821497450	24200	24200	24200	24200	0
281	20241107	160500	821497450	24200	24200	24200	24200	0
282	20241107	160400	821497450	24200	24200	24200	24200	0
283	20241107	160300	821497450	24200	24200	24200	24200	0
284	20241107	160200	821497450	24200	24200	24200	24200	0
285	20241107	160100	821497450	24200	24200	24200	24200	0
286	20241107	160000	821497450	24200	24200	24200	24200	0
287	20241107	155900	821497450	24200	24200	24200	24200	0
288	20241107	155800	821497450	24200	24200	24200	24200	0
289	20241107	155700	821497450	24200	24200	24200	24200	0
290	20241107	155600	821497450	24200	24200	24200	24200	0
291	20241107	155500	821497450	24200	24200	24200	24200	0
292	20241107	155400	821497450	24200	24200	24200	24200	0
293	20241107	155300	821497450	24200	24200	24200	24200	0
294	20241107	155200	821497450	24200	24200	24200	24200	0
295	20241107	155100	821497450	24200	24200	24200	24200	0
296	20241107	155000	821497450	24200	24200	24200	24200	0
297	20241107	154900	821497450	24200	24200	24200	24200	0
298	20241107	154800	821497450	24200	24200	24200	24200	0
299	20241107	154700	821497450	24200	24200	24200	24200	0
300	20241107	154600	821497450	24200	24200	24200	24200	0
301	20241107	154500	821497450	24200	24200	24200	24200	0
302	20241107	154400	821497450	24200	24200	24200	24200	1032
303	20241107	154300	821497450	24200	24200	24200	24200	0
304	20241107	154200	821497450	24200	24200	24200	24200	0
305	20241107	154100	821497450	24200	24200	24200	24200	0
306	20241107	154000	821497450	24200	24200	24200	24200	0
307	20241107	153900	821497450	24200	24200	24200	24200	0
308	20241107	153800	821497450	24200	24200	24200	24200	0
309	20241107	153700	821497450	24200	24200	24200	24200	0
310	20241107	153600	821497450	24200	24200	24200	24200	0
311	20241107	153500	821497450	24200	24200	24200	24200	0
312	20241107	153400	821497450	24200	24200	24200	24200	0
313	20241107	153300	821497450	24200	24200	24200	24200	0
314	20241107	153200	821497450	24200	24200	24200	24200	0
315	20241107	153100	821497450	24200	24200	24200	24200	0
316	20241107	153000	821497450	24200	24200	24200	24200	1032
317	20241107	152900	796523050	24100	24100	24100	24100	0
318	20241107	152800	796523050	24100	24100	24100	24100	0
319	20241107	152700	796523050	24100	24100	24100	24100	0
320	20241107	152600	796523050	24100	24100	24100	24100	0
321	20241107	152500	796523050	24100	24100	24100	24100	0
322	20241107	152400	796523050	24100	24100	24100	24100	0
323	20241107	152300	796523050	24100	24100	24100	24100	0
324	20241107	152200	796523050	24100	24100	24100	24100	0
325	20241107	152100	796523050	24100	24100	24100	24100	0
326	20241107	152000	796523050	24100	24100	24100	24100	0
327	20241107	151900	796523050	24100	24100	24100	24100	37
328	20241107	151800	795631350	24100	24100	24100	24100	51
329	20241107	151700	794402250	24100	24000	24100	24000	72
330	20241107	151600	792670450	24050	24050	24050	24050	417
331	20241107	151500	782641600	24050	24050	24050	24050	5
332	20241107	151400	782521350	24000	24050	24050	24000	50
333	20241107	151300	781318900	24050	24100	24100	24050	25
334	20241107	151200	780717600	24100	24100	24100	24100	1
335	20241107	151100	780693500	24100	24100	24100	24100	45
336	20241107	151000	779609000	24000	24000	24000	24000	32
337	20241107	150900	778841000	24100	24100	24100	24100	0
338	20241107	150800	778841000	24100	24050	24100	24050	6
339	20241107	150700	778696450	24050	24000	24100	24000	74
340	20241107	150600	776915500	24100	24100	24100	24100	0
341	20241107	150500	776915500	24100	24100	24100	24100	10
342	20241107	150400	776674500	24000	24050	24050	24000	55
343	20241107	150300	775354400	24050	24050	24050	24050	23
344	20241107	150200	774801250	24050	24050	24050	24050	1
345	20241107	150100	774777200	24050	24050	24050	24050	0
346	20241107	150000	774777200	24050	24100	24100	24050	131
347	20241107	145900	771625600	24100	24050	24100	24050	1553
348	20241107	145800	734240950	24050	24050	24050	24050	11
349	20241107	145700	733976400	24050	24050	24050	24050	135
350	20241107	145600	730729650	24050	24050	24050	24050	162
351	20241107	145500	726833550	24050	24100	24100	24050	140
352	20241107	145400	723460450	24050	24050	24050	24050	1
353	20241107	145300	723436400	24050	24050	24050	24050	24
354	20241107	145200	722859200	24100	24100	24100	24100	5
355	20241107	145100	722738700	24050	24050	24050	24050	0
356	20241107	145000	722738700	24050	24050	24050	24050	24
357	20241107	144900	722161500	24050	24050	24050	24050	0
358	20241107	144800	722161500	24050	24050	24050	24050	0
359	20241107	144700	722161500	24050	24050	24050	24050	32
360	20241107	144600	721391900	24050	24050	24050	24050	23
361	20241107	144500	720838750	24050	24050	24050	24050	0
362	20241107	144400	720838750	24050	24050	24050	24050	0
363	20241107	144300	720838750	24050	24050	24050	24050	24
364	20241107	144200	720261550	24050	24050	24050	24050	281
365	20241107	144100	713503500	24050	24050	24050	24050	0
366	20241107	144000	713503500	24050	24050	24050	24050	24
367	20241107	143900	712926300	24100	24100	24100	24100	0
368	20241107	143800	712926300	24100	24100	24100	24100	0
369	20241107	143700	712926300	24100	24100	24100	24100	873
370	20241107	143600	691887000	24100	24100	24100	24100	24
371	20241107	143500	691308600	24100	24050	24100	24050	303
372	20241107	143400	684010050	24050	24050	24050	24050	0
373	20241107	143300	684010050	24050	24050	24050	24050	24
374	20241107	143200	683432850	24100	24100	24100	24100	2
375	20241107	143100	683384650	24050	24050	24050	24050	0
376	20241107	143000	683384650	24050	24100	24100	24050	337
377	20241107	142900	675263600	24100	24100	24100	24100	0
378	20241107	142800	675263600	24100	24100	24100	24100	41
379	20241107	142700	674275500	24100	24100	24100	24100	2
380	20241107	142600	674227300	24100	24100	24100	24100	24
381	20241107	142500	673648900	24100	24100	24100	24100	0
382	20241107	142400	673648900	24100	24100	24100	24100	0
383	20241107	142300	673648900	24100	24100	24100	24100	124
384	20241107	142200	670660500	24100	24100	24100	24100	0
385	20241107	142100	670660500	24100	24100	24100	24100	0
386	20241107	142000	670660500	24100	24100	24100	24100	24
387	20241107	141900	670082100	24100	24100	24100	24100	0
388	20241107	141800	670082100	24100	24100	24100	24100	0
389	20241107	141700	670082100	24100	24100	24100	24100	0
390	20241107	141600	670082100	24100	24100	24100	24100	421
391	20241107	141500	659936000	24150	24150	24150	24150	0
392	20241107	141400	659936000	24150	24150	24150	24150	0
393	20241107	141300	659936000	24150	24150	24150	24100	243
394	20241107	141200	654068700	24100	24100	24100	24100	50
395	20241107	141100	652863700	24100	24100	24100	24100	0
396	20241107	141000	652863700	24100	24100	24100	24100	24
397	20241107	140900	652285300	24150	24150	24150	24150	0
398	20241107	140800	652285300	24150	24150	24150	24150	21
399	20241107	140700	651778150	24100	24100	24100	24100	0
400	20241107	140600	651778150	24100	24100	24100	24100	24
401	20241107	140500	651199750	24150	24150	24150	24150	2
402	20241107	140400	651151450	24150	24150	24150	24150	0
403	20241107	140300	651151450	24150	24100	24150	24100	198
404	20241107	140200	646370950	24150	24150	24150	24150	0
405	20241107	140100	646370950	24150	24150	24150	24150	0
406	20241107	140000	646370950	24150	24150	24150	24150	11
407	20241107	135900	646105300	24150	24150	24150	24150	0
408	20241107	135800	646105300	24150	24150	24150	24150	0
409	20241107	135700	646105300	24150	24150	24150	24150	151
410	20241107	135600	642458650	24150	24150	24150	24150	23
411	20241107	135500	641903200	24150	24150	24150	24150	0
412	20241107	135400	641903200	24150	24150	24150	24150	115
413	20241107	135300	639125950	24150	24150	24150	24150	27
414	20241107	135200	638473900	24150	24150	24150	24150	0
415	20241107	135100	638473900	24150	24150	24150	24150	0
416	20241107	135000	638473900	24150	24150	24150	24150	24
417	20241107	134900	637894300	24200	24200	24200	24200	0
418	20241107	134800	637894300	24200	24200	24200	24200	0
419	20241107	134700	637894300	24200	24200	24200	24200	0
420	20241107	134600	637894300	24200	24150	24200	24150	145
421	20241107	134500	634386500	24150	24150	24150	24150	0
422	20241107	134400	634386500	24150	24150	24150	24150	0
423	20241107	134300	634386500	24150	24150	24150	24150	24
424	20241107	134200	633806900	24150	24150	24150	24150	0
425	20241107	134100	633806900	24150	24150	24150	24150	0
426	20241107	134000	633806900	24150	24150	24150	24150	23
427	20241107	133900	633251450	24150	24150	24150	24150	0
428	20241107	133800	633251450	24150	24150	24150	24150	40
429	20241107	133700	632285450	24150	24150	24150	24150	11
430	20241107	133600	632019800	24100	24150	24150	24100	213
431	20241107	133500	626877050	24150	24150	24150	24150	0
432	20241107	133400	626877050	24150	24150	24150	24150	0
433	20241107	133300	626877050	24150	24150	24150	24150	24
434	20241107	133200	626297450	24150	24150	24150	24150	90
435	20241107	133100	624123950	24200	24200	24200	24200	0
436	20241107	133000	624123950	24200	24150	24200	24150	44
437	20241107	132900	623060350	24200	24200	24200	24200	21
438	20241107	132800	622552150	24200	24200	24200	24200	5
439	20241107	132700	622431150	24150	24150	24150	24150	0
440	20241107	132600	622431150	24150	24150	24150	24150	24
441	20241107	132500	621851550	24200	24200	24200	24200	0
442	20241107	132400	621851550	24200	24200	24200	24200	200
443	20241107	132300	617011550	24150	24150	24150	24150	23
444	20241107	132200	616456100	24200	24200	24200	24200	5
445	20241107	132100	616335100	24150	24150	24150	24150	0
446	20241107	132000	616335100	24150	24150	24150	24150	24
447	20241107	131900	615755500	24200	24200	24200	24200	0
448	20241107	131800	615755500	24200	24200	24200	24200	0
449	20241107	131700	615755500	24200	24200	24200	24200	10
450	20241107	131600	615513500	24200	24150	24200	24150	250
451	20241107	131500	609464700	24150	24150	24150	24150	0
452	20241107	131400	609464700	24150	24150	24150	24150	0
453	20241107	131300	609464700	24150	24150	24150	24150	24
454	20241107	131200	608885100	24150	24150	24150	24150	0
455	20241107	131100	608885100	24150	24150	24150	24150	0
456	20241107	131000	608885100	24150	24150	24150	24150	24
457	20241107	130900	608305500	24200	24200	24200	24200	0
458	20241107	130800	608305500	24200	24200	24200	24200	0
459	20241107	130700	608305500	24200	24200	24200	24200	5
460	20241107	130600	608184500	24150	24150	24150	24150	23
461	20241107	130500	607629050	24200	24200	24200	24200	5
462	20241107	130400	607508050	24150	24150	24150	24150	0
463	20241107	130300	607508050	24150	24150	24150	24150	24
464	20241107	130200	606928450	24200	24200	24200	24200	1
465	20241107	130100	606904250	24150	24150	24150	24150	0
466	20241107	130000	606904250	24150	24150	24150	24150	24
467	20241107	125900	606324650	24200	24200	24200	24200	1
468	20241107	125800	606300450	24150	24150	24150	24150	0
469	20241107	125700	606300450	24150	24150	24150	24150	0
470	20241107	125600	606300450	24150	24150	24150	24150	36
471	20241107	125500	605431050	24150	24150	24150	24150	1
472	20241107	125400	605406900	24150	24150	24150	24150	0
473	20241107	125300	605406900	24150	24150	24150	24150	96
474	20241107	125200	603088500	24150	24150	24150	24150	0
475	20241107	125100	603088500	24150	24150	24150	24150	0
476	20241107	125000	603088500	24150	24150	24150	24150	23
477	20241107	124900	602533050	24250	24150	24250	24150	15
478	20241107	124800	602170300	24150	24150	24150	24150	0
479	20241107	124700	602170300	24150	24150	24150	24150	0
480	20241107	124600	602170300	24150	24150	24250	24150	180
481	20241107	124500	597813750	24150	24150	24150	24150	2
482	20241107	124400	597765450	24200	24200	24200	24200	20
483	20241107	124300	597281450	24200	24200	24200	24200	24
484	20241107	124200	596700650	24200	24200	24200	24200	0
485	20241107	124100	596700650	24200	24200	24200	24200	0
486	20241107	124000	596700650	24200	24200	24200	24200	25
487	20241107	123900	596095650	24200	24200	24200	24200	0
488	20241107	123800	596095650	24200	24200	24200	24200	0
489	20241107	123700	596095650	24200	24200	24200	24200	0
490	20241107	123600	596095650	24200	24200	24200	24200	24
491	20241107	123500	595514850	24250	24250	24250	24250	0
492	20241107	123400	595514850	24250	24200	24250	24200	29
493	20241107	123300	594812800	24100	24100	24100	24100	23
494	20241107	123200	594258500	24250	24250	24250	24250	0
495	20241107	123100	594258500	24250	24250	24250	24250	0
496	20241107	123000	594258500	24250	24100	24250	24100	29
497	20241107	122900	593558850	24250	24250	24250	24250	0
498	20241107	122800	593558850	24250	24200	24250	24200	5
499	20241107	122700	593437700	24200	24200	24200	24200	98
500	20241107	122600	591066100	24200	24200	24200	24200	24
501	20241107	122500	590485300	24250	24250	24250	24250	0
502	20241107	122400	590485300	24250	24250	24250	24250	0
503	20241107	122300	590485300	24250	24200	24250	24200	29
504	20241107	122200	589783250	24200	24200	24200	24200	0
505	20241107	122100	589783250	24200	24200	24200	24200	0
506	20241107	122000	589783250	24200	24250	24250	24200	222
507	20241107	121900	584400950	24250	24250	24250	24250	0
508	20241107	121800	584400950	24250	24250	24250	24250	0
509	20241107	121700	584400950	24250	24250	24250	24250	0
510	20241107	121600	584400950	24250	24200	24250	24200	28
511	20241107	121500	583723100	24200	24200	24200	24200	0
512	20241107	121400	583723100	24200	24200	24200	24200	2
513	20241107	121300	583674700	24200	24250	24250	24200	29
514	20241107	121200	582972650	24200	24200	24200	24200	0
515	20241107	121100	582972650	24200	24200	24200	24200	0
516	20241107	121000	582972650	24200	24200	24200	24200	24
517	20241107	120900	582391850	24250	24250	24250	24250	72
518	20241107	120800	580645850	24200	24200	24200	24200	0
519	20241107	120700	580645850	24200	24200	24200	24200	10
520	20241107	120600	580403850	24200	24200	24200	24200	24
521	20241107	120500	579823050	24200	24200	24200	24200	0
522	20241107	120400	579823050	24200	24200	24200	24200	0
523	20241107	120300	579823050	24200	24200	24200	24200	25
524	20241107	120200	579218050	24250	24150	24250	24150	4617
525	20241107	120100	467700200	24150	24150	24150	24150	0
526	20241107	120000	467700200	24150	24050	24150	24050	28
527	20241107	115900	467026300	24150	24150	24150	24150	52
528	20241107	115800	465770500	24150	24150	24150	24150	0
529	20241107	115700	465770500	24150	24050	24150	24050	423
530	20241107	115600	455596900	24050	24050	24050	24050	24
531	20241107	115500	455019700	24150	24050	24150	24050	6
532	20241107	115400	454874900	24150	24150	24150	24150	0
533	20241107	115300	454874900	24150	24050	24150	24050	29
534	20241107	115200	454176950	24150	24150	24150	24150	0
535	20241107	115100	454176950	24150	24050	24150	24050	17
536	20241107	115000	453767600	24050	24050	24050	24050	24
537	20241107	114900	453190400	24150	24150	24150	24150	0
538	20241107	114800	453190400	24150	24150	24150	24150	0
539	20241107	114700	453190400	24150	24150	24150	24150	0
540	20241107	114600	453190400	24150	24050	24150	24050	29
541	20241107	114500	452492450	24050	24050	24050	24050	12
542	20241107	114400	452203850	24050	24050	24050	24050	0
543	20241107	114300	452203850	24050	24050	24050	24050	23
544	20241107	114200	451650700	24150	24150	24150	24150	77
545	20241107	114100	449791150	24150	24150	24150	24150	0
546	20241107	114000	449791150	24150	24050	24150	24050	29
547	20241107	113900	449093200	24150	24150	24150	24150	0
548	20241107	113800	449093200	24150	24150	24150	24150	0
549	20241107	113700	449093200	24150	24150	24150	24150	5
550	20241107	113600	448972450	24050	24050	24050	24050	24
551	20241107	113500	448395250	24150	24150	24150	24150	5
552	20241107	113400	448274500	24050	24050	24050	24050	0
553	20241107	113300	448274500	24050	24050	24050	24050	37
554	20241107	113200	447384650	24050	24050	24050	24050	1
555	20241107	113100	447360600	24050	24050	24050	24050	1
556	20241107	113000	447336550	24050	24050	24050	24050	727
557	20241107	112900	429852200	24050	24100	24100	24050	47
558	20241107	112800	428721800	24150	24150	24150	24150	0
559	20241107	112700	428721800	24150	24050	24150	24050	18
560	20241107	112600	428288550	24050	24050	24050	24050	23
561	20241107	112500	427735400	24150	24100	24150	24100	11
562	20241107	112400	427470250	24150	24150	24150	24150	0
563	20241107	112300	427470250	24150	24050	24150	24050	151
564	20241107	112200	423829850	24100	24100	24100	24100	23
565	20241107	112100	423275550	24100	24100	24100	24100	13
566	20241107	112000	422962250	24100	24100	24100	24100	24
567	20241107	111900	422383850	24150	24150	24150	24150	0
568	20241107	111800	422383850	24150	24150	24150	24150	0
569	20241107	111700	422383850	24150	24150	24150	24150	0
570	20241107	111600	422383850	24150	24100	24150	24100	29
571	20241107	111500	421684700	24150	24150	24150	24150	50
572	20241107	111400	420477200	24150	24150	24150	24150	0
573	20241107	111300	420477200	24150	24050	24150	24050	29
574	20241107	111200	419779250	24050	24050	24050	24050	20
575	20241107	111100	419298250	24150	24150	24150	24150	0
576	20241107	111000	419298250	24150	24050	24150	24050	28
577	20241107	110900	418624350	24050	24100	24100	24050	563
578	20241107	110800	405078850	24150	24150	24150	24150	50
579	20241107	110700	403871350	24150	24150	24150	24150	150
580	20241107	110600	400248850	24100	24100	24100	24100	40
581	20241107	110500	399284850	24100	24100	24100	24100	0
582	20241107	110400	399284850	24100	24100	24100	24100	0
583	20241107	110300	399284850	24100	24100	24100	24100	24
584	20241107	110200	398706450	24150	24150	24150	24150	0
585	20241107	110100	398706450	24150	24150	24150	24150	0
586	20241107	110000	398706450	24150	24100	24150	24100	42
587	20241107	105900	397692950	24100	24100	24100	24100	54
588	20241107	105800	396391550	24150	24150	24150	24150	5
589	20241107	105700	396270800	24100	24100	24100	24100	460
590	20241107	105600	385184800	24100	24100	24100	24100	24
591	20241107	105500	384606400	24100	24100	24100	24100	162
592	20241107	105400	380702200	24150	24100	24150	24100	19
593	20241107	105300	380244200	24100	24100	24100	24100	23
594	20241107	105200	379689900	24150	24150	24150	24150	18
595	20241107	105100	379255200	24100	24100	24100	24100	17
596	20241107	105000	378845500	24100	24100	24100	24100	0
597	20241107	104900	378845500	24100	24150	24150	24100	25
598	20241107	104800	378242950	24150	24150	24150	24150	4
599	20241107	104700	378146350	24150	24150	24150	24150	214
600	20241107	104600	372978250	24100	24100	24100	24100	24
601	20241107	104500	372399850	24100	24100	24100	24100	17
602	20241107	104400	371990150	24100	24100	24100	24100	0
603	20241107	104300	371990150	24100	24150	24150	24100	26
604	20241107	104200	371363450	24100	24100	24100	24100	18
605	20241107	104100	370929650	24100	24100	24100	24100	0
606	20241107	104000	370929650	24100	24100	24100	24100	0
607	20241107	103900	370929650	24100	24150	24150	24100	214
608	20241107	103800	365762750	24150	24100	24150	24100	1357
609	20241107	103700	333049600	24050	24050	24050	24050	0
610	20241107	103600	333049600	24050	24050	24050	24050	23
611	20241107	103500	332496450	24100	24100	24100	24100	0
612	20241107	103400	332496450	24100	24100	24100	24100	60
613	20241107	103300	331050450	24050	24050	24050	24050	43
614	20241107	103200	330016300	24050	24050	24050	24050	0
615	20241107	103100	330016300	24050	24050	24050	24050	0
616	20241107	103000	330016300	24050	24050	24050	24050	19
617	20241107	102900	329559350	24050	24050	24050	24050	24
618	20241107	102800	328982150	24100	24100	24100	24100	1
619	20241107	102700	328958050	24100	24050	24100	24050	127
620	20241107	102600	325898300	24050	24100	24100	24050	54
621	20241107	102500	324598100	24050	24050	24050	24050	0
622	20241107	102400	324598100	24050	24050	24050	24050	19
623	20241107	102300	324141150	24050	24050	24050	24050	24
624	20241107	102200	323563950	24100	24100	24100	24100	2
625	20241107	102100	323515750	24050	24050	24050	24050	20
626	20241107	102000	323034750	24050	24050	24050	24050	0
627	20241107	101900	323034750	24050	24100	24100	24050	27
628	20241107	101800	322385200	24100	24050	24100	24050	172
629	20241107	101700	318241000	24050	24050	24050	24050	322
630	20241107	101600	310496900	24050	24050	24050	24050	154
631	20241107	101500	306793200	24100	24100	24100	24100	10
632	20241107	101400	306552200	24100	24000	24100	24000	1197
633	20241107	101300	277815850	23950	24000	24000	23950	29
634	20241107	101200	277121050	24000	24000	24000	24000	0
635	20241107	101100	277121050	24000	24000	24000	24000	50
636	20241107	101000	275921050	23950	23950	23950	23950	0
637	20241107	100900	275921050	23950	23950	23950	23950	62
638	20241107	100800	274436150	23950	23950	23950	23950	20
639	20241107	100700	273957150	23950	23950	23950	23950	0
640	20241107	100600	273957150	23950	23950	23950	23950	24
641	20241107	100500	273382350	24000	24000	24000	24000	201
642	20241107	100400	268558350	23950	23950	23950	23950	100
643	20241107	100300	266163350	23900	23950	24000	23900	497
644	20241107	100200	254258900	23950	23950	23950	23950	11
645	20241107	100100	253995450	23950	23950	23950	23900	7
646	20241107	100000	253827850	23950	23950	23950	23950	5
647	20241107	095900	253708100	23950	23950	23950	23900	108
648	20241107	095800	251124150	23950	23950	23950	23950	0
649	20241107	095700	251124150	23950	23950	23950	23950	1
650	20241107	095600	251100200	23950	23950	23950	23950	127
651	20241107	095500	248058550	23950	23950	23950	23950	48
652	20241107	095400	246908950	23950	23950	23950	23950	26
653	20241107	095300	246286250	23950	23950	23950	23950	24
654	20241107	095200	245711450	24000	24000	24000	24000	84
655	20241107	095100	243695450	23950	23950	23950	23950	28
656	20241107	095000	243024850	23950	23950	23950	23950	0
657	20241107	094900	243024850	23950	23950	23950	23950	110
658	20241107	094800	240390350	23950	23950	23950	23950	29
659	20241107	094700	239695800	23950	23950	23950	23950	15
660	20241107	094600	239336550	23950	24000	24000	23950	1352
661	20241107	094500	206950900	24000	24000	24000	24000	915
662	20241107	094400	184990900	24050	24100	24100	24050	7
663	20241107	094300	184822250	24050	24000	24100	24000	13
664	20241107	094200	184509650	24100	24100	24100	24100	2
665	20241107	094100	184461450	24100	24050	24100	24000	232
666	20241107	094000	178877000	24050	24050	24050	24050	96
667	20241107	093900	176568200	24000	24000	24000	24000	117
668	20241107	093800	173760200	24100	24100	24100	24100	0
669	20241107	093700	173760200	24100	24100	24100	24100	417
670	20241107	093600	163710500	24150	24150	24150	24150	0
671	20241107	093500	163710500	24150	24150	24150	24150	13
672	20241107	093400	163396550	24150	24150	24150	24150	0
673	20241107	093300	163396550	24150	24200	24200	24150	234
674	20241107	093200	157739600	24200	24200	24200	24200	0
675	20241107	093100	157739600	24200	24150	24200	24150	5
676	20241107	093000	157618650	24200	24050	24250	24050	127
677	20241107	092900	154551350	24200	24100	24250	24000	737
678	20241107	092800	136814350	24250	24250	24250	24250	50
679	20241107	092700	135601850	24250	24100	24250	24100	550
680	20241107	092600	122339350	24250	24250	24250	24250	0
681	20241107	092500	122339350	24250	24200	24250	24200	126
682	20241107	092400	119287850	24200	24150	24200	24100	452
683	20241107	092300	108375750	24150	24150	24150	24150	193
684	20241107	092200	103714800	24200	24150	24200	24150	28
685	20241107	092100	103038350	24250	24250	24250	24250	0
686	20241107	092000	103038350	24250	24250	24250	24250	0
687	20241107	091900	103038350	24250	24250	24250	24250	0
688	20241107	091800	103038350	24250	24250	24250	24250	0
689	20241107	091700	103038350	24250	24250	24250	24250	90
690	20241107	091600	100855850	24250	24250	24250	24250	5
691	20241107	091500	100734600	24250	24150	24250	24150	51
692	20241107	091400	99502450	24300	24200	24300	24200	260
693	20241107	091300	93200150	24150	24150	24150	24150	0
694	20241107	091200	93200150	24150	24150	24150	24150	39
695	20241107	091100	92258300	24150	24100	24250	24100	727
696	20241107	091000	74702250	24000	24000	24000	24000	16
697	20241107	090900	74318250	24000	24150	24150	24000	2045
698	20241107	090800	25204950	24100	24100	24100	24100	0
699	20241107	090700	25204950	24100	24200	24200	24100	262
700	20241107	090600	18871650	24300	24300	24300	24300	0
701	20241107	090500	18871650	24300	24300	24300	24300	3
702	20241107	090400	18798750	24300	24300	24300	24300	0
703	20241107	090300	18798750	24300	24350	24350	24300	118
704	20241107	090200	15931200	24350	24350	24350	24350	20
705	20241107	090100	15444200	24400	24400	24400	24400	402
706	20241107	090000	5635400	24300	24400	24400	24300	231