KissMeData/285490/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	205600	936158000	24200	24200	24200	24200	336
3	20231114	205500	936158000	24200	24200	24200	24200	0
4	20231114	205400	936158000	24200	24200	24200	24200	0
5	20231114	205300	936158000	24200	24200	24200	24200	0
6	20231114	205200	936158000	24200	24200	24200	24200	0
7	20231114	205100	936158000	24200	24200	24200	24200	0
8	20231114	205000	936158000	24200	24200	24200	24200	0
9	20231114	204900	936158000	24200	24200	24200	24200	0
10	20231114	204800	936158000	24200	24200	24200	24200	0
11	20231114	204700	936158000	24200	24200	24200	24200	0
12	20231114	204600	936158000	24200	24200	24200	24200	0
13	20231114	204500	936158000	24200	24200	24200	24200	0
14	20231114	204400	936158000	24200	24200	24200	24200	0
15	20231114	204300	936158000	24200	24200	24200	24200	0
16	20231114	204200	936158000	24200	24200	24200	24200	0
17	20231114	204100	936158000	24200	24200	24200	24200	0
18	20231114	204000	936158000	24200	24200	24200	24200	0
19	20231114	203900	936158000	24200	24200	24200	24200	0
20	20231114	203800	936158000	24200	24200	24200	24200	0
21	20231114	203700	936158000	24200	24200	24200	24200	0
22	20231114	203600	936158000	24200	24200	24200	24200	0
23	20231114	203500	936158000	24200	24200	24200	24200	0
24	20231114	203400	936158000	24200	24200	24200	24200	0
25	20231114	203300	936158000	24200	24200	24200	24200	0
26	20231114	203200	936158000	24200	24200	24200	24200	0
27	20231114	203100	936158000	24200	24200	24200	24200	0
28	20231114	203000	936158000	24200	24200	24200	24200	0
29	20231114	202900	936158000	24200	24200	24200	24200	0
30	20231114	202800	936158000	24200	24200	24200	24200	0
31	20231114	202700	936158000	24200	24200	24200	24200	0
32	20231114	202600	936158000	24200	24200	24200	24200	336
33	20231114	202500	936158000	24200	24200	24200	24200	0
34	20231114	202400	936158000	24200	24200	24200	24200	0
35	20231114	202300	936158000	24200	24200	24200	24200	0
36	20231114	202200	936158000	24200	24200	24200	24200	0
37	20231114	202100	936158000	24200	24200	24200	24200	0
38	20231114	202000	936158000	24200	24200	24200	24200	0
39	20231114	201900	936158000	24200	24200	24200	24200	0
40	20231114	201800	936158000	24200	24200	24200	24200	0
41	20231114	201700	936158000	24200	24200	24200	24200	0
42	20231114	201600	936158000	24200	24200	24200	24200	0
43	20231114	201500	936158000	24200	24200	24200	24200	0
44	20231114	201400	936158000	24200	24200	24200	24200	0
45	20231114	201300	936158000	24200	24200	24200	24200	0
46	20231114	201200	936158000	24200	24200	24200	24200	0
47	20231114	201100	936158000	24200	24200	24200	24200	0
48	20231114	201000	936158000	24200	24200	24200	24200	0
49	20231114	200900	936158000	24200	24200	24200	24200	0
50	20231114	200800	936158000	24200	24200	24200	24200	0
51	20231114	200700	936158000	24200	24200	24200	24200	0
52	20231114	200600	936158000	24200	24200	24200	24200	0
53	20231114	200500	936158000	24200	24200	24200	24200	0
54	20231114	200400	936158000	24200	24200	24200	24200	0
55	20231114	200300	936158000	24200	24200	24200	24200	0
56	20231114	200200	936158000	24200	24200	24200	24200	0
57	20231114	200100	936158000	24200	24200	24200	24200	0
58	20231114	200000	936158000	24200	24200	24200	24200	0
59	20231114	195900	936158000	24200	24200	24200	24200	0
60	20231114	195800	936158000	24200	24200	24200	24200	0
61	20231114	195700	936158000	24200	24200	24200	24200	0
62	20231114	195600	936158000	24200	24200	24200	24200	336
63	20231114	195500	936158000	24200	24200	24200	24200	0
64	20231114	195400	936158000	24200	24200	24200	24200	0
65	20231114	195300	936158000	24200	24200	24200	24200	0
66	20231114	195200	936158000	24200	24200	24200	24200	0
67	20231114	195100	936158000	24200	24200	24200	24200	0
68	20231114	195000	936158000	24200	24200	24200	24200	0
69	20231114	194900	936158000	24200	24200	24200	24200	0
70	20231114	194800	936158000	24200	24200	24200	24200	0
71	20231114	194700	936158000	24200	24200	24200	24200	0
72	20231114	194600	936158000	24200	24200	24200	24200	0
73	20231114	194500	936158000	24200	24200	24200	24200	0
74	20231114	194400	936158000	24200	24200	24200	24200	0
75	20231114	194300	936158000	24200	24200	24200	24200	0
76	20231114	194200	936158000	24200	24200	24200	24200	0
77	20231114	194100	936158000	24200	24200	24200	24200	0
78	20231114	194000	936158000	24200	24200	24200	24200	0
79	20231114	193900	936158000	24200	24200	24200	24200	0
80	20231114	193800	936158000	24200	24200	24200	24200	0
81	20231114	193700	936158000	24200	24200	24200	24200	0
82	20231114	193600	936158000	24200	24200	24200	24200	0
83	20231114	193500	936158000	24200	24200	24200	24200	0
84	20231114	193400	936158000	24200	24200	24200	24200	0
85	20231114	193300	936158000	24200	24200	24200	24200	0
86	20231114	193200	936158000	24200	24200	24200	24200	0
87	20231114	193100	936158000	24200	24200	24200	24200	0
88	20231114	193000	936158000	24200	24200	24200	24200	0
89	20231114	192900	936158000	24200	24200	24200	24200	0
90	20231114	192800	936158000	24200	24200	24200	24200	0
91	20231114	192700	936158000	24200	24200	24200	24200	0
92	20231114	192600	936158000	24200	24200	24200	24200	336
93	20231114	192500	936158000	24200	24200	24200	24200	0
94	20231114	192400	936158000	24200	24200	24200	24200	0
95	20231114	192300	936158000	24200	24200	24200	24200	0
96	20231114	192200	936158000	24200	24200	24200	24200	0
97	20231114	192100	936158000	24200	24200	24200	24200	0
98	20231114	192000	936158000	24200	24200	24200	24200	0
99	20231114	191900	936158000	24200	24200	24200	24200	0
100	20231114	191800	936158000	24200	24200	24200	24200	0
101	20231114	191700	936158000	24200	24200	24200	24200	0
102	20231114	191600	936158000	24200	24200	24200	24200	0
103	20231114	191500	936158000	24200	24200	24200	24200	0
104	20231114	191400	936158000	24200	24200	24200	24200	0
105	20231114	191300	936158000	24200	24200	24200	24200	0
106	20231114	191200	936158000	24200	24200	24200	24200	0
107	20231114	191100	936158000	24200	24200	24200	24200	0
108	20231114	191000	936158000	24200	24200	24200	24200	0
109	20231114	190900	936158000	24200	24200	24200	24200	0
110	20231114	190800	936158000	24200	24200	24200	24200	0
111	20231114	190700	936158000	24200	24200	24200	24200	0
112	20231114	190600	936158000	24200	24200	24200	24200	0
113	20231114	190500	936158000	24200	24200	24200	24200	0
114	20231114	190400	936158000	24200	24200	24200	24200	0
115	20231114	190300	936158000	24200	24200	24200	24200	0
116	20231114	190200	936158000	24200	24200	24200	24200	0
117	20231114	190100	936158000	24200	24200	24200	24200	0
118	20231114	190000	936158000	24200	24200	24200	24200	0
119	20231114	185900	936158000	24200	24200	24200	24200	0
120	20231114	185800	936158000	24200	24200	24200	24200	0
121	20231114	185700	936158000	24200	24200	24200	24200	0
122	20231114	185600	936158000	24200	24200	24200	24200	336
123	20231114	185500	936158000	24200	24200	24200	24200	0
124	20231114	185400	936158000	24200	24200	24200	24200	0
125	20231114	185300	936158000	24200	24200	24200	24200	0
126	20231114	185200	936158000	24200	24200	24200	24200	0
127	20231114	185100	936158000	24200	24200	24200	24200	0
128	20231114	185000	936158000	24200	24200	24200	24200	0
129	20231114	184900	936158000	24200	24200	24200	24200	0
130	20231114	184800	936158000	24200	24200	24200	24200	0
131	20231114	184700	936158000	24200	24200	24200	24200	0
132	20231114	184600	936158000	24200	24200	24200	24200	0
133	20231114	184500	936158000	24200	24200	24200	24200	0
134	20231114	184400	936158000	24200	24200	24200	24200	0
135	20231114	184300	936158000	24200	24200	24200	24200	0
136	20231114	184200	936158000	24200	24200	24200	24200	0
137	20231114	184100	936158000	24200	24200	24200	24200	0
138	20231114	184000	936158000	24200	24200	24200	24200	0
139	20231114	183900	936158000	24200	24200	24200	24200	0
140	20231114	183800	936158000	24200	24200	24200	24200	0
141	20231114	183700	936158000	24200	24200	24200	24200	0
142	20231114	183600	936158000	24200	24200	24200	24200	0
143	20231114	183500	936158000	24200	24200	24200	24200	0
144	20231114	183400	936158000	24200	24200	24200	24200	0
145	20231114	183300	936158000	24200	24200	24200	24200	0
146	20231114	183200	936158000	24200	24200	24200	24200	0
147	20231114	183100	936158000	24200	24200	24200	24200	0
148	20231114	183000	936158000	24200	24200	24200	24200	0
149	20231114	182900	936158000	24200	24200	24200	24200	0
150	20231114	182800	936158000	24200	24200	24200	24200	0
151	20231114	182700	936158000	24200	24200	24200	24200	0
152	20231114	182600	936158000	24200	24200	24200	24200	336
153	20231114	182500	936158000	24200	24200	24200	24200	0
154	20231114	182400	936158000	24200	24200	24200	24200	0
155	20231114	182300	936158000	24200	24200	24200	24200	0
156	20231114	182200	936158000	24200	24200	24200	24200	0
157	20231114	182100	936158000	24200	24200	24200	24200	0
158	20231114	182000	936158000	24200	24200	24200	24200	0
159	20231114	181900	936158000	24200	24200	24200	24200	0
160	20231114	181800	936158000	24200	24200	24200	24200	0
161	20231114	181700	936158000	24200	24200	24200	24200	0
162	20231114	181600	936158000	24200	24200	24200	24200	0
163	20231114	181500	936158000	24200	24200	24200	24200	0
164	20231114	181400	936158000	24200	24200	24200	24200	0
165	20231114	181300	936158000	24200	24200	24200	24200	0
166	20231114	181200	936158000	24200	24200	24200	24200	0
167	20231114	181100	936158000	24200	24200	24200	24200	0
168	20231114	181000	936158000	24200	24200	24200	24200	0
169	20231114	180900	936158000	24200	24200	24200	24200	0
170	20231114	180800	936158000	24200	24200	24200	24200	0
171	20231114	180700	936158000	24200	24200	24200	24200	0
172	20231114	180600	936158000	24200	24200	24200	24200	0
173	20231114	180500	936158000	24200	24200	24200	24200	0
174	20231114	180400	936158000	24200	24200	24200	24200	0
175	20231114	180300	936158000	24200	24200	24200	24200	0
176	20231114	180200	936158000	24200	24200	24200	24200	0
177	20231114	180100	936158000	24200	24200	24200	24200	0
178	20231114	180000	936158000	24200	24200	24200	24200	0
179	20231114	175900	936158000	24200	24200	24200	24200	0
180	20231114	175800	936158000	24200	24200	24200	24200	0
181	20231114	175700	936158000	24200	24200	24200	24200	0
182	20231114	175600	936158000	24200	24200	24200	24200	336
183	20231114	175500	936158000	24200	24200	24200	24200	0
184	20231114	175400	936158000	24200	24200	24200	24200	0
185	20231114	175300	936158000	24200	24200	24200	24200	0
186	20231114	175200	936158000	24200	24200	24200	24200	0
187	20231114	175100	936158000	24200	24200	24200	24200	0
188	20231114	175000	936158000	24200	24200	24200	24200	0
189	20231114	174900	936158000	24200	24200	24200	24200	0
190	20231114	174800	936158000	24200	24200	24200	24200	0
191	20231114	174700	936158000	24200	24200	24200	24200	0
192	20231114	174600	936158000	24200	24200	24200	24200	0
193	20231114	174500	936158000	24200	24200	24200	24200	0
194	20231114	174400	936158000	24200	24200	24200	24200	0
195	20231114	174300	936158000	24200	24200	24200	24200	0
196	20231114	174200	936158000	24200	24200	24200	24200	0
197	20231114	174100	936158000	24200	24200	24200	24200	0
198	20231114	174000	936158000	24200	24200	24200	24200	0
199	20231114	173900	936158000	24200	24200	24200	24200	0
200	20231114	173800	936158000	24200	24200	24200	24200	0
201	20231114	173700	936158000	24200	24200	24200	24200	0
202	20231114	173600	936158000	24200	24200	24200	24200	0
203	20231114	173500	936158000	24200	24200	24200	24200	0
204	20231114	173400	936158000	24200	24200	24200	24200	0
205	20231114	173300	936158000	24200	24200	24200	24200	0
206	20231114	173200	936158000	24200	24200	24200	24200	0
207	20231114	173100	936158000	24200	24200	24200	24200	0
208	20231114	173000	936158000	24200	24200	24200	24200	0
209	20231114	172900	936158000	24200	24200	24200	24200	0
210	20231114	172800	936158000	24200	24200	24200	24200	0
211	20231114	172700	936158000	24200	24200	24200	24200	0
212	20231114	172600	936158000	24200	24200	24200	24200	336
213	20231114	172500	936158000	24200	24200	24200	24200	0
214	20231114	172400	936158000	24200	24200	24200	24200	0
215	20231114	172300	936158000	24200	24200	24200	24200	0
216	20231114	172200	936158000	24200	24200	24200	24200	0
217	20231114	172100	936158000	24200	24200	24200	24200	0
218	20231114	172000	936158000	24200	24200	24200	24200	0
219	20231114	171900	936158000	24200	24200	24200	24200	0
220	20231114	171800	936158000	24200	24200	24200	24200	0
221	20231114	171700	936158000	24200	24200	24200	24200	0
222	20231114	171600	936158000	24200	24200	24200	24200	0
223	20231114	171500	936158000	24200	24200	24200	24200	0
224	20231114	171400	936158000	24200	24200	24200	24200	0
225	20231114	171300	936158000	24200	24200	24200	24200	0
226	20231114	171200	936158000	24200	24200	24200	24200	0
227	20231114	171100	936158000	24200	24200	24200	24200	0
228	20231114	171000	936158000	24200	24200	24200	24200	0
229	20231114	170900	936158000	24200	24200	24200	24200	0
230	20231114	170800	936158000	24200	24200	24200	24200	0
231	20231114	170700	936158000	24200	24200	24200	24200	0
232	20231114	170600	936158000	24200	24200	24200	24200	0
233	20231114	170500	936158000	24200	24200	24200	24200	0
234	20231114	170400	936158000	24200	24200	24200	24200	0
235	20231114	170300	936158000	24200	24200	24200	24200	0
236	20231114	170200	936158000	24200	24200	24200	24200	0
237	20231114	170100	936158000	24200	24200	24200	24200	0
238	20231114	170000	936158000	24200	24200	24200	24200	0
239	20231114	165900	936158000	24200	24200	24200	24200	0
240	20231114	165800	936158000	24200	24200	24200	24200	0
241	20231114	165700	936158000	24200	24200	24200	24200	0
242	20231114	165600	936158000	24200	24200	24200	24200	336
243	20231114	165500	936158000	24200	24200	24200	24200	0
244	20231114	165400	936158000	24200	24200	24200	24200	0
245	20231114	165300	936158000	24200	24200	24200	24200	0
246	20231114	165200	936158000	24200	24200	24200	24200	0
247	20231114	165100	936158000	24200	24200	24200	24200	0
248	20231114	165000	936158000	24200	24200	24200	24200	0
249	20231114	164900	936158000	24200	24200	24200	24200	0
250	20231114	164800	936158000	24200	24200	24200	24200	0
251	20231114	164700	936158000	24200	24200	24200	24200	0
252	20231114	164600	936158000	24200	24200	24200	24200	0
253	20231114	164500	936158000	24200	24200	24200	24200	0
254	20231114	164400	936158000	24200	24200	24200	24200	0
255	20231114	164300	936158000	24200	24200	24200	24200	0
256	20231114	164200	936158000	24200	24200	24200	24200	0
257	20231114	164100	936158000	24200	24200	24200	24200	0
258	20231114	164000	936158000	24200	24200	24200	24200	0
259	20231114	163900	936158000	24200	24200	24200	24200	0
260	20231114	163800	936158000	24200	24200	24200	24200	0
261	20231114	163700	936158000	24200	24200	24200	24200	0
262	20231114	163600	936158000	24200	24200	24200	24200	0
263	20231114	163500	936158000	24200	24200	24200	24200	0
264	20231114	163400	936158000	24200	24200	24200	24200	0
265	20231114	163300	936158000	24200	24200	24200	24200	0
266	20231114	163200	936158000	24200	24200	24200	24200	0
267	20231114	163100	936158000	24200	24200	24200	24200	0
268	20231114	163000	936158000	24200	24200	24200	24200	0
269	20231114	162900	936158000	24200	24200	24200	24200	0
270	20231114	162800	936158000	24200	24200	24200	24200	0
271	20231114	162700	936158000	24200	24200	24200	24200	0
272	20231114	162600	936158000	24200	24200	24200	24200	336
273	20231114	162500	936158000	24200	24200	24200	24200	0
274	20231114	162400	936158000	24200	24200	24200	24200	0
275	20231114	162300	936158000	24200	24200	24200	24200	0
276	20231114	162200	936158000	24200	24200	24200	24200	0
277	20231114	162100	936158000	24200	24200	24200	24200	0
278	20231114	162000	936158000	24200	24200	24200	24200	0
279	20231114	161900	936158000	24200	24200	24200	24200	0
280	20231114	161800	936158000	24200	24200	24200	24200	0
281	20231114	161700	936158000	24200	24200	24200	24200	0
282	20231114	161600	936158000	24200	24200	24200	24200	0
283	20231114	161500	936158000	24200	24200	24200	24200	0
284	20231114	161400	936158000	24200	24200	24200	24200	0
285	20231114	161300	936158000	24200	24200	24200	24200	0
286	20231114	161200	936158000	24200	24200	24200	24200	0
287	20231114	161100	936158000	24200	24200	24200	24200	0
288	20231114	161000	936158000	24200	24200	24200	24200	0
289	20231114	160900	936158000	24200	24200	24200	24200	0
290	20231114	160800	936158000	24200	24200	24200	24200	0
291	20231114	160700	936158000	24200	24200	24200	24200	0
292	20231114	160600	936158000	24200	24200	24200	24200	0
293	20231114	160500	936158000	24200	24200	24200	24200	0
294	20231114	160400	936158000	24200	24200	24200	24200	0
295	20231114	160300	936158000	24200	24200	24200	24200	0
296	20231114	160200	936158000	24200	24200	24200	24200	0
297	20231114	160100	936158000	24200	24200	24200	24200	0
298	20231114	160000	936158000	24200	24200	24200	24200	0
299	20231114	155900	936158000	24200	24200	24200	24200	0
300	20231114	155800	936158000	24200	24200	24200	24200	0
301	20231114	155700	936158000	24200	24200	24200	24200	0
302	20231114	155600	936158000	24200	24200	24200	24200	336
303	20231114	155500	936158000	24200	24200	24200	24200	0
304	20231114	155400	936158000	24200	24200	24200	24200	0
305	20231114	155300	936158000	24200	24200	24200	24200	0
306	20231114	155200	936158000	24200	24200	24200	24200	0
307	20231114	155100	936158000	24200	24200	24200	24200	0
308	20231114	155000	936158000	24200	24200	24200	24200	0
309	20231114	154900	936158000	24200	24200	24200	24200	0
310	20231114	154800	936158000	24200	24200	24200	24200	0
311	20231114	154700	936158000	24200	24200	24200	24200	0
312	20231114	154600	936158000	24200	24200	24200	24200	0
313	20231114	154500	936158000	24200	24200	24200	24200	0
314	20231114	154400	936158000	24200	24200	24200	24200	0
315	20231114	154300	936158000	24200	24200	24200	24200	0
316	20231114	154200	936158000	24200	24200	24200	24200	0
317	20231114	154100	936158000	24200	24200	24200	24200	0
318	20231114	154000	936158000	24200	24200	24200	24200	0
319	20231114	153900	936158000	24200	24200	24200	24200	0
320	20231114	153800	936158000	24200	24200	24200	24200	0
321	20231114	153700	936158000	24200	24200	24200	24200	0
322	20231114	153600	936158000	24200	24200	24200	24200	0
323	20231114	153500	936158000	24200	24200	24200	24200	0
324	20231114	153400	936158000	24200	24200	24200	24200	0
325	20231114	153300	936158000	24200	24200	24200	24200	0
326	20231114	153200	936158000	24200	24200	24200	24200	0
327	20231114	153100	936158000	24200	24200	24200	24200	0
328	20231114	153000	936158000	24200	24200	24200	24200	336
329	20231114	152900	928026800	24100	24100	24100	24100	0
330	20231114	152800	928026800	24100	24100	24100	24100	0
331	20231114	152700	928026800	24100	24100	24100	24100	0
332	20231114	152600	928026800	24100	24100	24100	24100	0
333	20231114	152500	928026800	24100	24100	24100	24100	0
334	20231114	152400	928026800	24100	24100	24100	24100	0
335	20231114	152300	928026800	24100	24100	24100	24100	0
336	20231114	152200	928026800	24100	24100	24100	24100	0
337	20231114	152100	928026800	24100	24100	24100	24100	0
338	20231114	152000	928026800	24100	24100	24100	24100	0
339	20231114	151900	928026800	24100	24150	24150	24100	29
340	20231114	151800	927327400	24150	24150	24150	24150	13
341	20231114	151700	927013450	24000	24100	24100	24000	85
342	20231114	151600	924967000	24100	24100	24100	24100	0
343	20231114	151500	924967000	24100	24100	24100	24100	33
344	20231114	151400	924171700	24050	24100	24100	24050	19
345	20231114	151300	923714000	24100	24050	24100	24050	449
346	20231114	151200	912913850	24150	24100	24150	24100	35
347	20231114	151100	912070100	24050	24050	24050	24050	45
348	20231114	151000	910987850	24050	24100	24100	24050	57
349	20231114	150900	909616950	24050	24100	24100	24050	43
350	20231114	150800	908580850	24150	24100	24150	24100	28
351	20231114	150700	907905650	24100	24100	24100	24100	43
352	20231114	150600	906869350	24100	24150	24150	24100	41
353	20231114	150500	905881200	24150	24150	24150	24150	0
354	20231114	150400	905881200	24150	24050	24150	24050	9
355	20231114	150300	905664250	24150	24100	24150	24100	287
356	20231114	150200	898735400	24100	24050	24100	24050	44
357	20231114	150100	897676800	24100	24050	24100	24050	84
358	20231114	150000	895652650	24050	24050	24100	24050	31
359	20231114	145900	894907050	24100	24000	24100	24000	45
360	20231114	145800	893824450	24050	24000	24050	24000	86
361	20231114	145700	891758650	24050	24000	24050	24000	206
362	20231114	145600	886806200	23950	24000	24000	23950	35
363	20231114	145500	885966400	24000	24000	24000	24000	0
364	20231114	145400	885966400	24000	23950	24050	23900	279
365	20231114	145300	879284700	24000	24000	24000	24000	35
366	20231114	145200	878444700	24050	24050	24050	24050	7
367	20231114	145100	878276350	24000	24050	24050	23950	69
368	20231114	145000	876619350	24000	24000	24000	24000	28
369	20231114	144900	875947350	24000	24050	24050	24000	28
370	20231114	144800	875275300	24050	24050	24050	24050	0
371	20231114	144700	875275300	24050	24050	24050	24050	33
372	20231114	144600	874481650	24050	24050	24050	24050	33
373	20231114	144500	873688000	24050	24050	24050	24050	0
374	20231114	144400	873688000	24050	24050	24050	24050	41
375	20231114	144300	872701950	24050	24050	24050	24050	41
376	20231114	144200	871715900	24100	24100	24100	24100	0
377	20231114	144100	871715900	24100	24100	24100	24050	81
378	20231114	144000	869765550	24100	24050	24100	24050	11
379	20231114	143900	869500950	24150	24150	24150	24150	7
380	20231114	143800	869331900	24050	24100	24100	24050	17
381	20231114	143700	868922400	24200	24100	24200	24100	207
382	20231114	143600	863924300	24100	24100	24100	24050	52
383	20231114	143500	862671500	24050	24050	24050	24050	0
384	20231114	143400	862671500	24050	24050	24050	24050	30
385	20231114	143300	861950000	24000	24050	24050	24000	34
386	20231114	143200	861132500	24050	23950	24050	23950	81
387	20231114	143100	859186900	23950	23900	23950	23900	20
388	20231114	143000	858708100	23950	23950	23950	23950	35
389	20231114	142900	857869850	23950	23950	23950	23950	26
390	20231114	142800	857247150	23900	23950	23950	23900	15
391	20231114	142700	856888150	23950	23900	23950	23900	73
392	20231114	142600	855141550	23850	23850	23850	23850	4
393	20231114	142500	855046150	24000	24000	24000	24000	0
394	20231114	142400	855046150	24000	24000	24000	24000	20
395	20231114	142300	854566150	23900	23850	23900	23800	139
396	20231114	142200	851252750	23900	23900	23900	23900	0
397	20231114	142100	851252750	23900	23900	23900	23900	41
398	20231114	142000	850272850	23900	23900	23900	23850	168
399	20231114	141900	846263900	23900	23900	23900	23900	5
400	20231114	141800	846144400	23900	23850	23900	23850	38
401	20231114	141700	845236450	23900	23900	23900	23900	91
402	20231114	141600	843061550	23900	23900	23900	23900	88
403	20231114	141500	840958350	23850	23900	23900	23850	49
404	20231114	141400	839787450	23900	23900	23900	23900	40
405	20231114	141300	838831450	23950	23950	23950	23850	127
406	20231114	141200	835800300	23950	23950	23950	23950	0
407	20231114	141100	835800300	23950	23950	23950	23950	35
408	20231114	141000	834962050	23950	23950	23950	23900	54
409	20231114	140900	833669000	23950	23950	23950	23950	0
410	20231114	140800	833669000	23950	23950	23950	23950	92
411	20231114	140700	831465600	23950	23950	23950	23950	37
412	20231114	140600	830579450	23950	23950	23950	23950	0
413	20231114	140500	830579450	23950	23850	23950	23850	36
414	20231114	140400	829717750	23950	23950	23950	23950	31
415	20231114	140300	828975300	24000	23950	24000	23950	14
416	20231114	140200	828639500	23950	24000	24000	23950	37
417	20231114	140100	827752850	23950	23950	23950	23950	30
418	20231114	140000	827034350	23950	24000	24000	23950	7
419	20231114	135900	826866600	24050	24050	24050	24050	0
420	20231114	135800	826866600	24050	23850	24050	23850	92
421	20231114	135700	824663450	23850	23950	23950	23850	33
422	20231114	135600	823873200	23950	23950	23950	23950	0
423	20231114	135500	823873200	23950	24000	24000	23950	1033
424	20231114	135400	799083550	24050	24000	24050	24000	41
425	20231114	135300	798099500	24000	24000	24000	24000	5
426	20231114	135200	797979500	24000	24050	24050	24000	35
427	20231114	135100	797139400	24050	24000	24050	24000	46
428	20231114	135000	796034900	24000	24000	24000	24000	4
429	20231114	134900	795938900	24000	24000	24000	24000	31
430	20231114	134800	795194900	24100	24100	24100	24100	166
431	20231114	134700	791194300	24100	24100	24100	24000	14
432	20231114	134600	790857400	24100	24050	24100	24050	51
433	20231114	134500	789630350	24000	24050	24050	24000	85
434	20231114	134400	787589950	24050	24050	24050	24050	34
435	20231114	134300	786772250	24100	24050	24100	24050	105
436	20231114	134200	784244800	24000	24000	24050	24000	150
437	20231114	134100	780641950	23950	23950	23950	23950	44
438	20231114	134000	779588150	23950	23950	23950	23950	5
439	20231114	133900	779468400	23950	23900	23950	23900	90
440	20231114	133800	777315400	24000	24000	24000	24000	30
441	20231114	133700	776595400	23950	23900	24000	23900	82
442	20231114	133600	774632850	23900	23900	23900	23900	1
443	20231114	133500	774608950	23900	23850	23900	23850	75
444	20231114	133400	772818700	23850	23850	23850	23850	25
445	20231114	133300	772222450	23900	23900	23900	23900	21
446	20231114	133200	771720550	23850	23900	23900	23850	6
447	20231114	133100	771577350	23950	23950	23950	23950	2
448	20231114	133000	771529450	23950	23900	23950	23850	78
449	20231114	132900	769663750	23950	23900	23950	23850	15
450	20231114	132800	769305450	23900	23900	23900	23900	0
451	20231114	132700	769305450	23900	23950	23950	23900	39
452	20231114	132600	768371600	23900	24000	24000	23900	44
453	20231114	132500	767319300	23950	23850	23950	23850	178
454	20231114	132400	763059600	23900	23900	23900	23900	41
455	20231114	132300	762079700	23900	23900	23900	23700	550
456	20231114	132200	749004450	23900	23900	23900	23900	49
457	20231114	132100	747833350	23900	23900	23900	23900	31
458	20231114	132000	747092450	23950	23950	23950	23950	6
459	20231114	131900	746948750	23900	23950	23950	23900	104
460	20231114	131800	744458150	23950	23950	23950	23950	26
461	20231114	131700	743835450	23900	23900	23900	23900	5
462	20231114	131600	743715950	23950	24000	24000	23950	42
463	20231114	131500	742710000	24000	23950	24000	23950	485
464	20231114	131400	731092550	23950	23950	23950	23950	14
465	20231114	131300	730757250	24000	24000	24000	24000	14
466	20231114	131200	730421250	24000	24100	24100	24000	61
467	20231114	131100	728957150	24050	24050	24050	24050	59
468	20231114	131000	727538200	24050	24050	24050	24050	6
469	20231114	130900	727393900	24100	24100	24100	24100	3
470	20231114	130800	727321600	24100	24100	24100	24100	42
471	20231114	130700	726309400	24100	24100	24100	24100	35
472	20231114	130600	725465900	24050	24100	24100	24050	42
473	20231114	130500	724455650	24100	24100	24100	24100	40
474	20231114	130400	723491650	24050	24050	24050	24050	0
475	20231114	130300	723491650	24050	24150	24150	24050	188
476	20231114	130200	718964550	24150	24150	24150	24150	95
477	20231114	130100	716670300	24150	24150	24150	24050	146
478	20231114	130000	713155100	24100	24200	24200	24100	236
479	20231114	125900	707464900	24200	24200	24200	24200	38
480	20231114	125800	706545300	24200	24200	24200	24200	35
481	20231114	125700	705698300	24200	24200	24200	24200	247
482	20231114	125600	699720900	24200	24200	24200	24200	23
483	20231114	125500	699164300	24250	24250	24250	24250	69
484	20231114	125400	697491050	24250	24250	24250	24250	10
485	20231114	125300	697248550	24250	24250	24250	24250	50
486	20231114	125200	696036050	24200	24250	24250	24200	42
487	20231114	125100	695019300	24300	24300	24300	24300	11
488	20231114	125000	694752000	24300	24250	24300	24250	150
489	20231114	124900	691109500	24250	24250	24250	24250	0
490	20231114	124800	691109500	24250	24350	24350	24250	139
491	20231114	124700	687734400	24300	24400	24400	24300	2
492	20231114	124600	687685700	24400	24400	24400	24400	1
493	20231114	124500	687661300	24300	24350	24400	24300	360
494	20231114	124400	678895900	24300	24350	24350	24300	110
495	20231114	124300	676217700	24350	24300	24350	24300	227
496	20231114	124200	670695550	24300	24350	24350	24300	168
497	20231114	124100	666609100	24300	24350	24350	24250	300
498	20231114	124000	659307100	24350	24350	24350	24350	0
499	20231114	123900	659307100	24350	24350	24350	24250	102
500	20231114	123800	656823500	24400	24200	24400	24200	2353
501	20231114	123700	599617250	24150	24150	24150	24150	10
502	20231114	123600	599375750	24200	24150	24200	24150	3
503	20231114	123500	599303200	24150	24150	24150	24150	0
504	20231114	123400	599303200	24150	24150	24150	24150	6
505	20231114	123300	599158300	24150	24150	24150	24150	4
506	20231114	123200	599061700	24200	24100	24200	24100	2954
507	20231114	123100	527864150	24050	24100	24100	24050	156
508	20231114	123000	524104600	24100	24100	24100	24050	205
509	20231114	122900	519164450	24100	24100	24100	24100	27
510	20231114	122800	518513750	24100	24100	24100	24100	0
511	20231114	122700	518513750	24100	24100	24100	24100	809
512	20231114	122600	499016850	24100	24000	24100	24000	299
513	20231114	122500	491840050	24050	24050	24050	24050	20
514	20231114	122400	491359050	24100	24100	24100	24100	0
515	20231114	122300	491359050	24100	24050	24100	24050	288
516	20231114	122200	484418550	24100	24050	24100	23900	149
517	20231114	122100	480835000	24000	24000	24000	24000	0
518	20231114	122000	480835000	24000	24000	24000	24000	6
519	20231114	121900	480691000	24000	24000	24000	24000	5
520	20231114	121800	480571000	23900	23900	23900	23900	2
521	20231114	121700	480523200	24050	24000	24050	24000	233
522	20231114	121600	474923900	23950	23950	23950	23950	1
523	20231114	121500	474899950	23950	23950	23950	23950	7
524	20231114	121400	474732300	23950	23950	23950	23950	9
525	20231114	121300	474516750	23900	23900	23900	23900	0
526	20231114	121200	474516750	23900	23900	23900	23900	6
527	20231114	121100	474373350	23900	23900	23900	23900	50
528	20231114	121000	473178350	24000	24000	24000	24000	0
529	20231114	120900	473178350	24000	24000	24000	24000	0
530	20231114	120800	473178350	24000	24000	24000	24000	0
531	20231114	120700	473178350	24000	24000	24000	24000	1
532	20231114	120600	473154350	23950	23950	23950	23950	0
533	20231114	120500	473154350	23950	24000	24000	23950	41
534	20231114	120400	472172200	23950	23950	23950	23950	0
535	20231114	120300	472172200	23950	23950	23950	23950	1
536	20231114	120200	472148250	23900	23900	23900	23900	0
537	20231114	120100	472148250	23900	24050	24050	23900	208
538	20231114	120000	467168000	24050	24050	24050	24050	0
539	20231114	115900	467168000	24050	24050	24050	24050	63
540	20231114	115800	465652850	24050	24050	24050	24050	0
541	20231114	115700	465652850	24050	24050	24050	24050	49
542	20231114	115600	464474400	24050	24050	24050	24050	202
543	20231114	115500	459616300	24050	24050	24050	24050	0
544	20231114	115400	459616300	24050	24050	24050	24000	870
545	20231114	115300	438721700	24000	24000	24000	24000	285
546	20231114	115200	431881700	24000	24000	24000	24000	0
547	20231114	115100	431881700	24000	24000	24000	24000	0
548	20231114	115000	431881700	24000	24000	24000	24000	6
549	20231114	114900	431737700	24000	24000	24000	24000	0
550	20231114	114800	431737700	24000	24000	24000	24000	0
551	20231114	114700	431737700	24000	24000	24000	24000	0
552	20231114	114600	431737700	24000	24000	24000	24000	6
553	20231114	114500	431593700	24050	24050	24050	24050	14
554	20231114	114400	431257000	24000	24000	24000	24000	10
555	20231114	114300	431017000	24050	24050	24050	24050	42
556	20231114	114200	430006900	24050	24050	24050	24050	60
557	20231114	114100	428563900	24050	24050	24050	24050	40
558	20231114	114000	427601900	24100	24050	24100	24050	55
559	20231114	113900	426276900	24050	24100	24100	24050	8
560	20231114	113800	426084450	24050	24050	24050	24050	0
561	20231114	113700	426084450	24050	24050	24050	24050	0
562	20231114	113600	426084450	24050	24050	24050	24050	106
563	20231114	113500	423535150	24050	24050	24100	24050	362
564	20231114	113400	414819150	24050	24000	24050	24000	380
565	20231114	113300	405685650	23950	23900	23950	23900	32
566	20231114	113200	404919750	23900	23900	23900	23900	6
567	20231114	113100	404776350	23900	23900	23900	23900	1
568	20231114	113000	404752450	23900	23900	23900	23900	0
569	20231114	112900	404752450	23900	23900	23900	23900	0
570	20231114	112800	404752450	23900	23900	23900	23900	7
571	20231114	112700	404585150	23900	23900	23900	23900	0
572	20231114	112600	404585150	23900	23900	23900	23900	41
573	20231114	112500	403605250	23900	23900	23900	23900	0
574	20231114	112400	403605250	23900	23900	23900	23900	10
575	20231114	112300	403366250	23950	23950	23950	23950	0
576	20231114	112200	403366250	23950	23950	23950	23950	0
577	20231114	112100	403366250	23950	24000	24000	23950	191
578	20231114	112000	398789700	24000	24000	24000	24000	50
579	20231114	111900	397589700	24000	24000	24000	24000	0
580	20231114	111800	397589700	24000	24000	24050	24000	95
581	20231114	111700	395308450	24100	24100	24100	24100	0
582	20231114	111600	395308450	24100	24100	24100	24100	0
583	20231114	111500	395308450	24100	23950	24100	23950	10
584	20231114	111400	395067800	23900	23900	23900	23900	6
585	20231114	111300	394924400	23950	23900	23950	23900	14
586	20231114	111200	394589250	23900	23900	23900	23900	0
587	20231114	111100	394589250	23900	23900	23900	23900	305
588	20231114	111000	387299750	23900	23900	23950	23900	128
589	20231114	110900	384240250	24000	24000	24000	24000	0
590	20231114	110800	384240250	24000	24000	24000	24000	20
591	20231114	110700	383760250	24000	24000	24000	24000	6
592	20231114	110600	383616250	24000	24000	24000	24000	12
593	20231114	110500	383328250	24000	24000	24000	24000	5
594	20231114	110400	383208250	23950	23950	23950	23950	7
595	20231114	110300	383040600	24050	24000	24050	24000	25
596	20231114	110200	382440200	24050	24050	24050	24050	0
597	20231114	110100	382440200	24050	24000	24050	24000	30
598	20231114	110000	381719850	24050	24050	24050	24050	0
599	20231114	105900	381719850	24050	24050	24050	24050	0
600	20231114	105800	381719850	24050	24050	24050	24050	329
601	20231114	105700	373807400	24100	24050	24100	24050	102
602	20231114	105600	371350300	24050	24050	24050	23900	432
603	20231114	105500	361021600	24050	24050	24050	24050	1
604	20231114	105400	360997550	24050	24050	24050	24050	77
605	20231114	105300	359145700	24100	24100	24100	24100	9
606	20231114	105200	358928800	24100	24150	24150	24100	101
607	20231114	105100	356492800	24200	24100	24250	24100	233
608	20231114	105000	350876550	24050	23950	24050	23950	336
609	20231114	104900	342818400	23950	23950	23950	23950	6
610	20231114	104800	342674700	24000	24000	24000	24000	1
611	20231114	104700	342650700	24050	24100	24100	24050	73
612	20231114	104600	340892300	24100	24300	24300	24100	263
613	20231114	104500	334524400	24300	24050	24300	24050	1437
614	20231114	104400	299693900	24000	24000	24000	24000	62
615	20231114	104300	298205900	24050	24050	24050	24050	49
616	20231114	104200	297027450	24100	24100	24100	24100	0
617	20231114	104100	297027450	24100	24100	24100	24100	124
618	20231114	104000	294039050	24100	24100	24100	24100	6
619	20231114	103900	293894450	24100	24100	24100	24100	0
620	20231114	103800	293894450	24100	23950	24100	23950	197
621	20231114	103700	289159550	24000	23850	24000	23850	526
622	20231114	103600	276600200	23800	23700	23800	23700	120
623	20231114	103500	273744800	23700	23700	23700	23700	0
624	20231114	103400	273744800	23700	23700	23700	23700	37
625	20231114	103300	272867900	23650	23650	23650	23650	0
626	20231114	103200	272867900	23650	23650	23650	23650	1
627	20231114	103100	272844250	23700	23700	23700	23700	7
628	20231114	103000	272678350	23650	23650	23650	23650	41
629	20231114	102900	271708700	23650	23650	23650	23650	67
630	20231114	102800	270124150	23650	23650	23650	23650	138
631	20231114	102700	266860450	23700	23700	23700	23700	90
632	20231114	102600	264727450	23700	23750	23750	23700	109
633	20231114	102500	262141650	23700	23750	23750	23700	99
634	20231114	102400	259794050	23750	23750	23750	23750	74
635	20231114	102300	258036550	23700	23700	23700	23700	139
636	20231114	102200	254742250	23700	23700	23700	23700	78
637	20231114	102100	252893650	23750	23650	23750	23650	70
638	20231114	102000	251236750	23700	23700	23700	23700	78
639	20231114	101900	249388150	23600	23600	23600	23600	61
640	20231114	101800	247948550	23600	23600	23600	23600	133
641	20231114	101700	244809750	23700	23600	23700	23600	115
642	20231114	101600	242092250	23650	23650	23650	23650	54
643	20231114	101500	240815150	23650	23700	23700	23650	181
644	20231114	101400	236530400	23700	23700	23700	23700	57
645	20231114	101300	235179500	23700	23650	23750	23650	174
646	20231114	101200	231061250	23700	23650	23700	23650	112
647	20231114	101100	228410400	23700	23750	23750	23700	311
648	20231114	101000	221027300	23750	23700	23750	23650	217
649	20231114	100900	215886050	23700	23700	23700	23700	121
650	20231114	100800	213018350	23750	23750	23750	23750	34
651	20231114	100700	212210850	23750	23750	23750	23750	231
652	20231114	100600	206724600	23750	23750	23750	23750	65
653	20231114	100500	205180850	23750	23750	23750	23750	220
654	20231114	100400	199955850	23750	23750	23750	23750	0
655	20231114	100300	199955850	23750	23750	23750	23750	0
656	20231114	100200	199955850	23750	23750	23750	23750	0
657	20231114	100100	199955850	23750	23750	23750	23750	6
658	20231114	100000	199813350	23800	23800	23800	23800	30
659	20231114	095900	199099350	23800	23800	23800	23800	0
660	20231114	095800	199099350	23800	23800	23800	23800	6
661	20231114	095700	198956550	23800	23800	23800	23800	31
662	20231114	095600	198218750	23800	23800	23800	23800	69
663	20231114	095500	196576550	23800	23800	23800	23800	50
664	20231114	095400	195386550	23800	23800	23800	23800	56
665	20231114	095300	194053750	23800	23800	23800	23800	45
666	20231114	095200	192982750	23800	23800	23800	23800	256
667	20231114	095100	186889950	23750	23750	23750	23750	7
668	20231114	095000	186723700	23750	23850	23850	23750	258
669	20231114	094900	180580950	23900	23800	23950	23800	3001
670	20231114	094800	109077850	23800	23750	23800	23700	219
671	20231114	094700	103877500	23750	23750	23750	23700	301
672	20231114	094600	96729050	23700	23700	23700	23700	0
673	20231114	094500	96729050	23700	23700	23700	23700	34
674	20231114	094400	95923250	23700	23750	23750	23700	37
675	20231114	094300	95045850	23750	23700	23750	23700	78
676	20231114	094200	93197100	23650	23650	23650	23650	3
677	20231114	094100	93126150	23650	23650	23650	23650	5
678	20231114	094000	93007900	23650	23650	23650	23650	2
679	20231114	093900	92960600	23650	23650	23650	23650	1
680	20231114	093800	92936950	23700	23700	23700	23700	1
681	20231114	093700	92913250	23650	23650	23650	23650	155
682	20231114	093600	89247500	23650	23650	23650	23650	7
683	20231114	093500	89081950	23650	23650	23650	23650	0
684	20231114	093400	89081950	23650	23650	23650	23650	0
685	20231114	093300	89081950	23650	23650	23650	23650	0
686	20231114	093200	89081950	23650	23700	23750	23650	206
687	20231114	093100	84195050	23700	23650	23700	23650	323
688	20231114	093000	76545500	23600	23600	23600	23600	4
689	20231114	092900	76451100	23600	23600	23600	23600	4
690	20231114	092800	76356700	23600	23600	23600	23600	0
691	20231114	092700	76356700	23600	23600	23600	23600	4
692	20231114	092600	76262300	23600	23600	23600	23600	2
693	20231114	092500	76215100	23550	23550	23550	23550	1
694	20231114	092400	76191550	23600	23600	23600	23600	77
695	20231114	092300	74374350	23550	23550	23550	23550	43
696	20231114	092200	73361700	23550	23550	23550	23550	7
697	20231114	092100	73196850	23550	23550	23550	23550	5
698	20231114	092000	73079100	23550	23550	23550	23550	0
699	20231114	091900	73079100	23550	23550	23550	23550	0
700	20231114	091800	73079100	23550	23550	23550	23550	6
701	20231114	091700	72937800	23600	23500	23600	23450	186
702	20231114	091600	68554900	23550	23550	23600	23550	859
703	20231114	091500	48325250	23600	23600	23600	23600	93
704	20231114	091400	46130450	23600	23600	23600	23600	76
705	20231114	091300	44336850	23600	23600	23600	23600	52
706	20231114	091200	43109650	23550	23550	23550	23550	155
707	20231114	091100	39459400	23550	23550	23550	23550	10
708	20231114	091000	39223900	23550	23600	23600	23550	258
709	20231114	090900	33145100	23650	23550	23650	23550	278
710	20231114	090800	26587500	23500	23500	23500	23500	4
711	20231114	090700	26493500	23450	23550	23550	23450	91
712	20231114	090600	24354450	23500	23500	23500	23500	172
713	20231114	090500	20312450	23500	23350	23500	23350	174
714	20231114	090400	16233150	23350	23500	23500	23350	231
715	20231114	090300	10831650	23500	23500	23500	23500	0
716	20231114	090200	10831650	23500	23500	23500	23500	4
717	20231114	090100	10737650	23550	23400	23550	23400	265
718	20231114	090000	4520500	23400	23300	23400	23300	171