KissMeData/300080/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	205900	1055437450	24000	24000	24000	24000	370
3	20231103	205800	1055437450	24000	24000	24000	24000	0
4	20231103	205700	1055437450	24000	24000	24000	24000	0
5	20231103	205600	1055437450	24000	24000	24000	24000	0
6	20231103	205500	1055437450	24000	24000	24000	24000	0
7	20231103	205400	1055437450	24000	24000	24000	24000	0
8	20231103	205300	1055437450	24000	24000	24000	24000	0
9	20231103	205200	1055437450	24000	24000	24000	24000	0
10	20231103	205100	1055437450	24000	24000	24000	24000	0
11	20231103	205000	1055437450	24000	24000	24000	24000	0
12	20231103	204900	1055437450	24000	24000	24000	24000	0
13	20231103	204800	1055437450	24000	24000	24000	24000	0
14	20231103	204700	1055437450	24000	24000	24000	24000	0
15	20231103	204600	1055437450	24000	24000	24000	24000	0
16	20231103	204500	1055437450	24000	24000	24000	24000	0
17	20231103	204400	1055437450	24000	24000	24000	24000	0
18	20231103	204300	1055437450	24000	24000	24000	24000	0
19	20231103	204200	1055437450	24000	24000	24000	24000	0
20	20231103	204100	1055437450	24000	24000	24000	24000	0
21	20231103	204000	1055437450	24000	24000	24000	24000	0
22	20231103	203900	1055437450	24000	24000	24000	24000	0
23	20231103	203800	1055437450	24000	24000	24000	24000	0
24	20231103	203700	1055437450	24000	24000	24000	24000	0
25	20231103	203600	1055437450	24000	24000	24000	24000	0
26	20231103	203500	1055437450	24000	24000	24000	24000	0
27	20231103	203400	1055437450	24000	24000	24000	24000	0
28	20231103	203300	1055437450	24000	24000	24000	24000	0
29	20231103	203200	1055437450	24000	24000	24000	24000	0
30	20231103	203100	1055437450	24000	24000	24000	24000	0
31	20231103	203000	1055437450	24000	24000	24000	24000	0
32	20231103	202900	1055437450	24000	24000	24000	24000	370
33	20231103	202800	1055437450	24000	24000	24000	24000	0
34	20231103	202700	1055437450	24000	24000	24000	24000	0
35	20231103	202600	1055437450	24000	24000	24000	24000	0
36	20231103	202500	1055437450	24000	24000	24000	24000	0
37	20231103	202400	1055437450	24000	24000	24000	24000	0
38	20231103	202300	1055437450	24000	24000	24000	24000	0
39	20231103	202200	1055437450	24000	24000	24000	24000	0
40	20231103	202100	1055437450	24000	24000	24000	24000	0
41	20231103	202000	1055437450	24000	24000	24000	24000	0
42	20231103	201900	1055437450	24000	24000	24000	24000	0
43	20231103	201800	1055437450	24000	24000	24000	24000	0
44	20231103	201700	1055437450	24000	24000	24000	24000	0
45	20231103	201600	1055437450	24000	24000	24000	24000	0
46	20231103	201500	1055437450	24000	24000	24000	24000	0
47	20231103	201400	1055437450	24000	24000	24000	24000	0
48	20231103	201300	1055437450	24000	24000	24000	24000	0
49	20231103	201200	1055437450	24000	24000	24000	24000	0
50	20231103	201100	1055437450	24000	24000	24000	24000	0
51	20231103	201000	1055437450	24000	24000	24000	24000	0
52	20231103	200900	1055437450	24000	24000	24000	24000	0
53	20231103	200800	1055437450	24000	24000	24000	24000	0
54	20231103	200700	1055437450	24000	24000	24000	24000	0
55	20231103	200600	1055437450	24000	24000	24000	24000	0
56	20231103	200500	1055437450	24000	24000	24000	24000	0
57	20231103	200400	1055437450	24000	24000	24000	24000	0
58	20231103	200300	1055437450	24000	24000	24000	24000	0
59	20231103	200200	1055437450	24000	24000	24000	24000	0
60	20231103	200100	1055437450	24000	24000	24000	24000	0
61	20231103	200000	1055437450	24000	24000	24000	24000	0
62	20231103	195900	1055437450	24000	24000	24000	24000	370
63	20231103	195800	1055437450	24000	24000	24000	24000	0
64	20231103	195700	1055437450	24000	24000	24000	24000	0
65	20231103	195600	1055437450	24000	24000	24000	24000	0
66	20231103	195500	1055437450	24000	24000	24000	24000	0
67	20231103	195400	1055437450	24000	24000	24000	24000	0
68	20231103	195300	1055437450	24000	24000	24000	24000	0
69	20231103	195200	1055437450	24000	24000	24000	24000	0
70	20231103	195100	1055437450	24000	24000	24000	24000	0
71	20231103	195000	1055437450	24000	24000	24000	24000	0
72	20231103	194900	1055437450	24000	24000	24000	24000	0
73	20231103	194800	1055437450	24000	24000	24000	24000	0
74	20231103	194700	1055437450	24000	24000	24000	24000	0
75	20231103	194600	1055437450	24000	24000	24000	24000	0
76	20231103	194500	1055437450	24000	24000	24000	24000	0
77	20231103	194400	1055437450	24000	24000	24000	24000	0
78	20231103	194300	1055437450	24000	24000	24000	24000	0
79	20231103	194200	1055437450	24000	24000	24000	24000	0
80	20231103	194100	1055437450	24000	24000	24000	24000	0
81	20231103	194000	1055437450	24000	24000	24000	24000	0
82	20231103	193900	1055437450	24000	24000	24000	24000	0
83	20231103	193800	1055437450	24000	24000	24000	24000	0
84	20231103	193700	1055437450	24000	24000	24000	24000	0
85	20231103	193600	1055437450	24000	24000	24000	24000	0
86	20231103	193500	1055437450	24000	24000	24000	24000	0
87	20231103	193400	1055437450	24000	24000	24000	24000	0
88	20231103	193300	1055437450	24000	24000	24000	24000	0
89	20231103	193200	1055437450	24000	24000	24000	24000	0
90	20231103	193100	1055437450	24000	24000	24000	24000	0
91	20231103	193000	1055437450	24000	24000	24000	24000	0
92	20231103	192900	1055437450	24000	24000	24000	24000	370
93	20231103	192800	1055437450	24000	24000	24000	24000	0
94	20231103	192700	1055437450	24000	24000	24000	24000	0
95	20231103	192600	1055437450	24000	24000	24000	24000	0
96	20231103	192500	1055437450	24000	24000	24000	24000	0
97	20231103	192400	1055437450	24000	24000	24000	24000	0
98	20231103	192300	1055437450	24000	24000	24000	24000	0
99	20231103	192200	1055437450	24000	24000	24000	24000	0
100	20231103	192100	1055437450	24000	24000	24000	24000	0
101	20231103	192000	1055437450	24000	24000	24000	24000	0
102	20231103	191900	1055437450	24000	24000	24000	24000	0
103	20231103	191800	1055437450	24000	24000	24000	24000	0
104	20231103	191700	1055437450	24000	24000	24000	24000	0
105	20231103	191600	1055437450	24000	24000	24000	24000	0
106	20231103	191500	1055437450	24000	24000	24000	24000	0
107	20231103	191400	1055437450	24000	24000	24000	24000	0
108	20231103	191300	1055437450	24000	24000	24000	24000	0
109	20231103	191200	1055437450	24000	24000	24000	24000	0
110	20231103	191100	1055437450	24000	24000	24000	24000	0
111	20231103	191000	1055437450	24000	24000	24000	24000	0
112	20231103	190900	1055437450	24000	24000	24000	24000	0
113	20231103	190800	1055437450	24000	24000	24000	24000	0
114	20231103	190700	1055437450	24000	24000	24000	24000	0
115	20231103	190600	1055437450	24000	24000	24000	24000	0
116	20231103	190500	1055437450	24000	24000	24000	24000	0
117	20231103	190400	1055437450	24000	24000	24000	24000	0
118	20231103	190300	1055437450	24000	24000	24000	24000	0
119	20231103	190200	1055437450	24000	24000	24000	24000	0
120	20231103	190100	1055437450	24000	24000	24000	24000	0
121	20231103	190000	1055437450	24000	24000	24000	24000	0
122	20231103	185900	1055437450	24000	24000	24000	24000	370
123	20231103	185800	1055437450	24000	24000	24000	24000	0
124	20231103	185700	1055437450	24000	24000	24000	24000	0
125	20231103	185600	1055437450	24000	24000	24000	24000	0
126	20231103	185500	1055437450	24000	24000	24000	24000	0
127	20231103	185400	1055437450	24000	24000	24000	24000	0
128	20231103	185300	1055437450	24000	24000	24000	24000	0
129	20231103	185200	1055437450	24000	24000	24000	24000	0
130	20231103	185100	1055437450	24000	24000	24000	24000	0
131	20231103	185000	1055437450	24000	24000	24000	24000	0
132	20231103	184900	1055437450	24000	24000	24000	24000	0
133	20231103	184800	1055437450	24000	24000	24000	24000	0
134	20231103	184700	1055437450	24000	24000	24000	24000	0
135	20231103	184600	1055437450	24000	24000	24000	24000	0
136	20231103	184500	1055437450	24000	24000	24000	24000	0
137	20231103	184400	1055437450	24000	24000	24000	24000	0
138	20231103	184300	1055437450	24000	24000	24000	24000	0
139	20231103	184200	1055437450	24000	24000	24000	24000	0
140	20231103	184100	1055437450	24000	24000	24000	24000	0
141	20231103	184000	1055437450	24000	24000	24000	24000	0
142	20231103	183900	1055437450	24000	24000	24000	24000	0
143	20231103	183800	1055437450	24000	24000	24000	24000	0
144	20231103	183700	1055437450	24000	24000	24000	24000	0
145	20231103	183600	1055437450	24000	24000	24000	24000	0
146	20231103	183500	1055437450	24000	24000	24000	24000	0
147	20231103	183400	1055437450	24000	24000	24000	24000	0
148	20231103	183300	1055437450	24000	24000	24000	24000	0
149	20231103	183200	1055437450	24000	24000	24000	24000	0
150	20231103	183100	1055437450	24000	24000	24000	24000	0
151	20231103	183000	1055437450	24000	24000	24000	24000	0
152	20231103	182900	1055437450	24000	24000	24000	24000	370
153	20231103	182800	1055437450	24000	24000	24000	24000	0
154	20231103	182700	1055437450	24000	24000	24000	24000	0
155	20231103	182600	1055437450	24000	24000	24000	24000	0
156	20231103	182500	1055437450	24000	24000	24000	24000	0
157	20231103	182400	1055437450	24000	24000	24000	24000	0
158	20231103	182300	1055437450	24000	24000	24000	24000	0
159	20231103	182200	1055437450	24000	24000	24000	24000	0
160	20231103	182100	1055437450	24000	24000	24000	24000	0
161	20231103	182000	1055437450	24000	24000	24000	24000	0
162	20231103	181900	1055437450	24000	24000	24000	24000	0
163	20231103	181800	1055437450	24000	24000	24000	24000	0
164	20231103	181700	1055437450	24000	24000	24000	24000	0
165	20231103	181600	1055437450	24000	24000	24000	24000	0
166	20231103	181500	1055437450	24000	24000	24000	24000	0
167	20231103	181400	1055437450	24000	24000	24000	24000	0
168	20231103	181300	1055437450	24000	24000	24000	24000	0
169	20231103	181200	1055437450	24000	24000	24000	24000	0
170	20231103	181100	1055437450	24000	24000	24000	24000	0
171	20231103	181000	1055437450	24000	24000	24000	24000	0
172	20231103	180900	1055437450	24000	24000	24000	24000	0
173	20231103	180800	1055437450	24000	24000	24000	24000	0
174	20231103	180700	1055437450	24000	24000	24000	24000	0
175	20231103	180600	1055437450	24000	24000	24000	24000	0
176	20231103	180500	1055437450	24000	24000	24000	24000	0
177	20231103	180400	1055437450	24000	24000	24000	24000	0
178	20231103	180300	1055437450	24000	24000	24000	24000	0
179	20231103	180200	1055437450	24000	24000	24000	24000	0
180	20231103	180100	1055437450	24000	24000	24000	24000	0
181	20231103	180000	1055437450	24000	24000	24000	24000	0
182	20231103	175900	1055437450	24000	24000	24000	24000	370
183	20231103	175800	1055437450	24000	24000	24000	24000	0
184	20231103	175700	1055437450	24000	24000	24000	24000	0
185	20231103	175600	1055437450	24000	24000	24000	24000	0
186	20231103	175500	1055437450	24000	24000	24000	24000	0
187	20231103	175400	1055437450	24000	24000	24000	24000	0
188	20231103	175300	1055437450	24000	24000	24000	24000	0
189	20231103	175200	1055437450	24000	24000	24000	24000	0
190	20231103	175100	1055437450	24000	24000	24000	24000	0
191	20231103	175000	1055437450	24000	24000	24000	24000	0
192	20231103	174900	1055437450	24000	24000	24000	24000	0
193	20231103	174800	1055437450	24000	24000	24000	24000	0
194	20231103	174700	1055437450	24000	24000	24000	24000	0
195	20231103	174600	1055437450	24000	24000	24000	24000	0
196	20231103	174500	1055437450	24000	24000	24000	24000	0
197	20231103	174400	1055437450	24000	24000	24000	24000	0
198	20231103	174300	1055437450	24000	24000	24000	24000	0
199	20231103	174200	1055437450	24000	24000	24000	24000	0
200	20231103	174100	1055437450	24000	24000	24000	24000	0
201	20231103	174000	1055437450	24000	24000	24000	24000	0
202	20231103	173900	1055437450	24000	24000	24000	24000	0
203	20231103	173800	1055437450	24000	24000	24000	24000	0
204	20231103	173700	1055437450	24000	24000	24000	24000	0
205	20231103	173600	1055437450	24000	24000	24000	24000	0
206	20231103	173500	1055437450	24000	24000	24000	24000	0
207	20231103	173400	1055437450	24000	24000	24000	24000	0
208	20231103	173300	1055437450	24000	24000	24000	24000	0
209	20231103	173200	1055437450	24000	24000	24000	24000	0
210	20231103	173100	1055437450	24000	24000	24000	24000	0
211	20231103	173000	1055437450	24000	24000	24000	24000	0
212	20231103	172900	1055437450	24000	24000	24000	24000	370
213	20231103	172800	1055437450	24000	24000	24000	24000	0
214	20231103	172700	1055437450	24000	24000	24000	24000	0
215	20231103	172600	1055437450	24000	24000	24000	24000	0
216	20231103	172500	1055437450	24000	24000	24000	24000	0
217	20231103	172400	1055437450	24000	24000	24000	24000	0
218	20231103	172300	1055437450	24000	24000	24000	24000	0
219	20231103	172200	1055437450	24000	24000	24000	24000	0
220	20231103	172100	1055437450	24000	24000	24000	24000	0
221	20231103	172000	1055437450	24000	24000	24000	24000	0
222	20231103	171900	1055437450	24000	24000	24000	24000	0
223	20231103	171800	1055437450	24000	24000	24000	24000	0
224	20231103	171700	1055437450	24000	24000	24000	24000	0
225	20231103	171600	1055437450	24000	24000	24000	24000	0
226	20231103	171500	1055437450	24000	24000	24000	24000	0
227	20231103	171400	1055437450	24000	24000	24000	24000	0
228	20231103	171300	1055437450	24000	24000	24000	24000	0
229	20231103	171200	1055437450	24000	24000	24000	24000	0
230	20231103	171100	1055437450	24000	24000	24000	24000	0
231	20231103	171000	1055437450	24000	24000	24000	24000	0
232	20231103	170900	1055437450	24000	24000	24000	24000	0
233	20231103	170800	1055437450	24000	24000	24000	24000	0
234	20231103	170700	1055437450	24000	24000	24000	24000	0
235	20231103	170600	1055437450	24000	24000	24000	24000	0
236	20231103	170500	1055437450	24000	24000	24000	24000	0
237	20231103	170400	1055437450	24000	24000	24000	24000	0
238	20231103	170300	1055437450	24000	24000	24000	24000	0
239	20231103	170200	1055437450	24000	24000	24000	24000	0
240	20231103	170100	1055437450	24000	24000	24000	24000	0
241	20231103	170000	1055437450	24000	24000	24000	24000	0
242	20231103	165900	1055437450	24000	24000	24000	24000	370
243	20231103	165800	1055437450	24000	24000	24000	24000	0
244	20231103	165700	1055437450	24000	24000	24000	24000	0
245	20231103	165600	1055437450	24000	24000	24000	24000	0
246	20231103	165500	1055437450	24000	24000	24000	24000	0
247	20231103	165400	1055437450	24000	24000	24000	24000	0
248	20231103	165300	1055437450	24000	24000	24000	24000	0
249	20231103	165200	1055437450	24000	24000	24000	24000	0
250	20231103	165100	1055437450	24000	24000	24000	24000	0
251	20231103	165000	1055437450	24000	24000	24000	24000	0
252	20231103	164900	1055437450	24000	24000	24000	24000	0
253	20231103	164800	1055437450	24000	24000	24000	24000	0
254	20231103	164700	1055437450	24000	24000	24000	24000	0
255	20231103	164600	1055437450	24000	24000	24000	24000	0
256	20231103	164500	1055437450	24000	24000	24000	24000	0
257	20231103	164400	1055437450	24000	24000	24000	24000	0
258	20231103	164300	1055437450	24000	24000	24000	24000	0
259	20231103	164200	1055437450	24000	24000	24000	24000	0
260	20231103	164100	1055437450	24000	24000	24000	24000	0
261	20231103	164000	1055437450	24000	24000	24000	24000	0
262	20231103	163900	1055437450	24000	24000	24000	24000	0
263	20231103	163800	1055437450	24000	24000	24000	24000	0
264	20231103	163700	1055437450	24000	24000	24000	24000	0
265	20231103	163600	1055437450	24000	24000	24000	24000	0
266	20231103	163500	1055437450	24000	24000	24000	24000	0
267	20231103	163400	1055437450	24000	24000	24000	24000	0
268	20231103	163300	1055437450	24000	24000	24000	24000	0
269	20231103	163200	1055437450	24000	24000	24000	24000	0
270	20231103	163100	1055437450	24000	24000	24000	24000	0
271	20231103	163000	1055437450	24000	24000	24000	24000	0
272	20231103	162900	1055437450	24000	24000	24000	24000	370
273	20231103	162800	1055437450	24000	24000	24000	24000	0
274	20231103	162700	1055437450	24000	24000	24000	24000	0
275	20231103	162600	1055437450	24000	24000	24000	24000	0
276	20231103	162500	1055437450	24000	24000	24000	24000	0
277	20231103	162400	1055437450	24000	24000	24000	24000	0
278	20231103	162300	1055437450	24000	24000	24000	24000	0
279	20231103	162200	1055437450	24000	24000	24000	24000	0
280	20231103	162100	1055437450	24000	24000	24000	24000	0
281	20231103	162000	1055437450	24000	24000	24000	24000	0
282	20231103	161900	1055437450	24000	24000	24000	24000	0
283	20231103	161800	1055437450	24000	24000	24000	24000	0
284	20231103	161700	1055437450	24000	24000	24000	24000	0
285	20231103	161600	1055437450	24000	24000	24000	24000	0
286	20231103	161500	1055437450	24000	24000	24000	24000	0
287	20231103	161400	1055437450	24000	24000	24000	24000	0
288	20231103	161300	1055437450	24000	24000	24000	24000	0
289	20231103	161200	1055437450	24000	24000	24000	24000	0
290	20231103	161100	1055437450	24000	24000	24000	24000	0
291	20231103	161000	1055437450	24000	24000	24000	24000	0
292	20231103	160900	1055437450	24000	24000	24000	24000	0
293	20231103	160800	1055437450	24000	24000	24000	24000	0
294	20231103	160700	1055437450	24000	24000	24000	24000	0
295	20231103	160600	1055437450	24000	24000	24000	24000	0
296	20231103	160500	1055437450	24000	24000	24000	24000	0
297	20231103	160400	1055437450	24000	24000	24000	24000	0
298	20231103	160300	1055437450	24000	24000	24000	24000	0
299	20231103	160200	1055437450	24000	24000	24000	24000	0
300	20231103	160100	1055437450	24000	24000	24000	24000	0
301	20231103	160000	1055437450	24000	24000	24000	24000	0
302	20231103	155900	1055437450	24000	24000	24000	24000	370
303	20231103	155800	1055437450	24000	24000	24000	24000	0
304	20231103	155700	1055437450	24000	24000	24000	24000	0
305	20231103	155600	1055437450	24000	24000	24000	24000	0
306	20231103	155500	1055437450	24000	24000	24000	24000	0
307	20231103	155400	1055437450	24000	24000	24000	24000	0
308	20231103	155300	1055437450	24000	24000	24000	24000	0
309	20231103	155200	1055437450	24000	24000	24000	24000	0
310	20231103	155100	1055437450	24000	24000	24000	24000	0
311	20231103	155000	1055437450	24000	24000	24000	24000	0
312	20231103	154900	1055437450	24000	24000	24000	24000	0
313	20231103	154800	1055437450	24000	24000	24000	24000	0
314	20231103	154700	1055437450	24000	24000	24000	24000	0
315	20231103	154600	1055437450	24000	24000	24000	24000	0
316	20231103	154500	1055437450	24000	24000	24000	24000	0
317	20231103	154400	1055437450	24000	24000	24000	24000	0
318	20231103	154300	1055437450	24000	24000	24000	24000	0
319	20231103	154200	1055437450	24000	24000	24000	24000	0
320	20231103	154100	1055437450	24000	24000	24000	24000	0
321	20231103	154000	1055437450	24000	24000	24000	24000	0
322	20231103	153900	1055437450	24000	24000	24000	24000	0
323	20231103	153800	1055437450	24000	24000	24000	24000	0
324	20231103	153700	1055437450	24000	24000	24000	24000	0
325	20231103	153600	1055437450	24000	24000	24000	24000	0
326	20231103	153500	1055437450	24000	24000	24000	24000	0
327	20231103	153400	1055437450	24000	24000	24000	24000	0
328	20231103	153300	1055437450	24000	24000	24000	24000	0
329	20231103	153200	1055437450	24000	24000	24000	24000	0
330	20231103	153100	1055437450	24000	24000	24000	24000	0
331	20231103	153000	1055437450	24000	24000	24000	24000	370
332	20231103	152900	1046557450	24000	24000	24000	24000	0
333	20231103	152800	1046557450	24000	24000	24000	24000	0
334	20231103	152700	1046557450	24000	24000	24000	24000	0
335	20231103	152600	1046557450	24000	24000	24000	24000	0
336	20231103	152500	1046557450	24000	24000	24000	24000	0
337	20231103	152400	1046557450	24000	24000	24000	24000	0
338	20231103	152300	1046557450	24000	24000	24000	24000	0
339	20231103	152200	1046557450	24000	24000	24000	24000	0
340	20231103	152100	1046557450	24000	24000	24000	24000	0
341	20231103	152000	1046557450	24000	24000	24000	24000	0
342	20231103	151900	1046557450	24000	24050	24100	24000	18
343	20231103	151800	1046124650	24050	24050	24100	24050	350
344	20231103	151700	1037707100	24100	24100	24100	24100	12
345	20231103	151600	1037417900	24150	24150	24150	24150	20
346	20231103	151500	1036934900	24200	24200	24200	24200	0
347	20231103	151400	1036934900	24200	24100	24200	24100	278
348	20231103	151300	1030223900	24200	24100	24200	24100	3
349	20231103	151200	1030151400	24100	24100	24100	24100	100
350	20231103	151100	1027741400	24150	24100	24150	24100	24
351	20231103	151000	1027162550	24150	24150	24200	24150	128
352	20231103	150900	1024071250	24100	24100	24100	24100	0
353	20231103	150800	1024071250	24100	24100	24100	24100	11
354	20231103	150700	1023806150	24200	24200	24200	24200	0
355	20231103	150600	1023806150	24200	24200	24200	24200	137
356	20231103	150500	1020490750	24150	24150	24150	24150	58
357	20231103	150400	1019090050	24150	24150	24150	24150	0
358	20231103	150300	1019090050	24150	24150	24150	24150	100
359	20231103	150200	1016675050	24150	24150	24150	24150	0
360	20231103	150100	1016675050	24150	24150	24150	24150	0
361	20231103	150000	1016675050	24150	24150	24150	24150	11
362	20231103	145900	1016409400	24150	24100	24200	24100	213
363	20231103	145800	1011256450	24100	24100	24100	24100	179
364	20231103	145700	1006942550	24150	24150	24150	24150	0
365	20231103	145600	1006942550	24150	24150	24200	24150	39
366	20231103	145500	1006000500	24200	24200	24200	24200	19
367	20231103	145400	1005540700	24200	24200	24200	24200	5
368	20231103	145300	1005419700	24150	24200	24200	24150	34
369	20231103	145200	1004597650	24200	24200	24200	24200	10
370	20231103	145100	1004355650	24100	24200	24200	24100	23
371	20231103	145000	1003800850	24050	24150	24150	24050	20
372	20231103	144900	1003317950	24150	24150	24150	24150	16
373	20231103	144800	1002931550	24150	24100	24150	24050	24
374	20231103	144700	1002352950	24100	24100	24100	24100	3
375	20231103	144600	1002280650	24150	24200	24200	24100	39
376	20231103	144500	1001338500	24200	24200	24200	24200	7
377	20231103	144400	1001169100	24150	24250	24250	24150	36
378	20231103	144300	1000298200	24150	24150	24150	24150	0
379	20231103	144200	1000298200	24150	24150	24150	24150	17
380	20231103	144100	999887650	24250	24250	24250	24250	10
381	20231103	144000	999645150	24250	24200	24250	24200	60
382	20231103	143900	998191100	24200	24200	24200	24200	20
383	20231103	143800	997707100	24200	24200	24200	24200	18
384	20231103	143700	997271500	24200	24200	24200	24150	408
385	20231103	143600	987416800	24150	24150	24200	24100	35
386	20231103	143500	986571650	24150	24150	24150	24150	74
387	20231103	143400	984784550	24150	24150	24150	24150	25
388	20231103	143300	984180800	24150	24050	24150	24000	113
389	20231103	143200	981462450	24100	24100	24100	23950	130
390	20231103	143100	978346700	24000	24000	24000	24000	53
391	20231103	143000	977074700	24000	24050	24050	23950	657
392	20231103	142900	961304650	24100	24100	24150	24100	43
393	20231103	142800	960268200	24100	24100	24150	24100	136
394	20231103	142700	956990550	24100	24100	24100	24100	0
395	20231103	142600	956990550	24100	24100	24150	24100	48
396	20231103	142500	955833500	24100	24100	24100	24100	40
397	20231103	142400	954869500	24100	24100	24100	24100	24
398	20231103	142300	954291100	24100	24100	24150	24100	35
399	20231103	142200	953447300	24100	24200	24200	24100	54
400	20231103	142100	952143600	24200	24200	24250	24200	20
401	20231103	142000	951659350	24150	24200	24250	24150	50
402	20231103	141900	950449650	24150	24150	24150	24100	61
403	20231103	141800	948977550	24100	24150	24150	24100	72
404	20231103	141700	947239950	24150	24200	24200	24150	68
405	20231103	141600	945597200	24150	24250	24300	24150	243
406	20231103	141500	939727100	24250	24200	24250	24150	57
407	20231103	141400	938349050	24250	24100	24250	24100	24
408	20231103	141300	937768550	24150	24250	24250	24100	41
409	20231103	141200	936777050	24300	24300	24300	24250	200
410	20231103	141100	931918400	24300	24150	24300	24150	249
411	20231103	141000	925881150	24150	24100	24200	24050	46
412	20231103	140900	924771650	24100	24050	24150	24000	63
413	20231103	140800	923254450	24100	24100	24150	24100	30
414	20231103	140700	922531200	24100	24100	24100	24050	49
415	20231103	140600	921351500	24100	24150	24150	24050	38
416	20231103	140500	920436100	24100	24100	24100	24050	428
417	20231103	140400	910129950	24100	24100	24150	24050	65
418	20231103	140300	908563500	24100	24200	24200	24100	609
419	20231103	140200	893876600	24200	24150	24200	24150	183
420	20231103	140100	889456150	24150	24250	24300	24150	135
421	20231103	140000	886188850	24250	24200	24250	24200	41
422	20231103	135900	885196550	24200	24250	24250	24200	48
423	20231103	135800	884033150	24200	24150	24300	24150	50
424	20231103	135700	882823750	24200	24250	24250	24200	160
425	20231103	135600	878944600	24300	24250	24300	24200	45
426	20231103	135500	877854300	24250	24200	24250	24200	40
427	20231103	135400	876885650	24150	24200	24200	24150	77
428	20231103	135300	875023600	24150	24200	24200	24150	18
429	20231103	135200	874588600	24150	24150	24150	24150	89
430	20231103	135100	872439250	24150	24150	24150	24150	33
431	20231103	135000	871642300	24150	24150	24200	24150	55
432	20231103	134900	870313750	24150	24150	24150	24150	35
433	20231103	134800	869468500	24150	24200	24200	24150	84
434	20231103	134700	867436900	24200	24150	24200	24150	46
435	20231103	134600	866324700	24200	24250	24300	24200	29
436	20231103	134500	865622050	24200	24200	24200	24200	122
437	20231103	134400	862669650	24200	24250	24250	24200	283
438	20231103	134300	855820750	24300	24200	24300	24200	45
439	20231103	134200	854730100	24200	24250	24250	24200	21
440	20231103	134100	854221150	24250	24250	24300	24200	34
441	20231103	134000	853396800	24300	24300	24300	24250	17
442	20231103	133900	852983800	24350	24300	24350	24300	30
443	20231103	133800	852254550	24300	24300	24300	24300	31
444	20231103	133700	851501250	24350	24350	24350	24350	79
445	20231103	133600	849577600	24350	24350	24350	24350	41
446	20231103	133500	848579250	24350	24300	24350	24300	26
447	20231103	133400	847946450	24350	24350	24350	24350	15
448	20231103	133300	847581200	24350	24350	24350	24300	63
449	20231103	133200	846048050	24350	24300	24350	24300	91
450	20231103	133100	843836250	24300	24300	24300	24250	71
451	20231103	133000	842111750	24300	24300	24300	24300	63
452	20231103	132900	840580850	24250	24250	24250	24250	16
453	20231103	132800	840192850	24300	24300	24300	24300	8
454	20231103	132700	839998450	24300	24300	24300	24300	20
455	20231103	132600	839512450	24350	24350	24350	24350	35
456	20231103	132500	838660200	24250	24250	24350	24200	115
457	20231103	132400	835873100	24300	24250	24300	24250	31
458	20231103	132300	835120850	24250	24250	24250	24250	30
459	20231103	132200	834393350	24250	24200	24250	24200	35
460	20231103	132100	833545050	24200	24200	24200	24200	179
461	20231103	132000	829213250	24150	24150	24150	24150	96
462	20231103	131900	826894850	24150	24200	24200	24150	26
463	20231103	131800	826266450	24200	24200	24200	24200	35
464	20231103	131700	825419450	24200	24150	24200	24150	98
465	20231103	131600	823049200	24150	24150	24150	24150	11
466	20231103	131500	822783550	24200	24150	24200	24150	10
467	20231103	131400	822541950	24200	24150	24200	24150	43
468	20231103	131300	821501850	24150	24200	24200	24150	35
469	20231103	131200	820655850	24150	24150	24150	24150	8
470	20231103	131100	820462650	24150	24150	24150	24150	0
471	20231103	131000	820462650	24150	24150	24200	24150	16
472	20231103	130900	820076150	24200	24200	24200	24200	20
473	20231103	130800	819592150	24200	24150	24200	24150	35
474	20231103	130700	818746150	24200	24100	24200	24100	24
475	20231103	130600	818166700	24100	24100	24100	24100	2
476	20231103	130500	818118500	24100	24150	24150	24100	74
477	20231103	130400	816334600	24150	24200	24200	24150	226
478	20231103	130300	810876050	24200	24200	24200	24200	20
479	20231103	130200	810392050	24200	24200	24200	24200	15
480	20231103	130100	810029050	24200	24200	24200	24150	84
481	20231103	130000	807998650	24200	24150	24200	24150	16
482	20231103	125900	807611500	24150	24150	24150	24150	10
483	20231103	125800	807370000	24150	24200	24200	24150	33
484	20231103	125700	806571750	24200	24300	24300	24200	48
485	20231103	125600	805409650	24300	24250	24300	24250	65
486	20231103	125500	803831550	24250	24200	24250	24200	10
487	20231103	125400	803589250	24200	24200	24200	24200	46
488	20231103	125300	802476050	24200	24200	24200	24200	74
489	20231103	125200	800685250	24200	24250	24250	24200	32
490	20231103	125100	799909550	24250	24350	24350	24250	21
491	20231103	125000	799398800	24300	24350	24350	24300	8
492	20231103	124900	799204150	24250	24300	24350	24250	147
493	20231103	124800	795634400	24350	24300	24350	24300	444
494	20231103	124700	784835650	24300	24200	24300	24150	918
495	20231103	124600	762599000	24200	24200	24200	24200	31
496	20231103	124500	761848800	24150	24150	24150	24150	0
497	20231103	124400	761848800	24150	24150	24150	24150	52
498	20231103	124300	760593000	24150	24150	24150	24150	251
499	20231103	124200	754531350	24100	24100	24100	24100	8
500	20231103	124100	754338550	24100	24200	24200	24100	347
501	20231103	124000	745972050	24200	24200	24200	24200	46
502	20231103	123900	744858850	24150	24150	24150	24150	0
503	20231103	123800	744858850	24150	24200	24200	24150	18
504	20231103	123700	744423650	24200	24200	24200	24200	64
505	20231103	123600	742874850	24200	24200	24200	24200	102
506	20231103	123500	740406450	24150	24150	24150	24150	7
507	20231103	123400	740237400	24150	24150	24200	24150	24
508	20231103	123300	739657500	24150	24150	24150	24150	9
509	20231103	123200	739440150	24150	24150	24150	24150	20
510	20231103	123100	738957150	24150	24200	24200	24150	81
511	20231103	123000	737000700	24150	24150	24150	24150	9
512	20231103	122900	736783350	24150	24200	24200	24150	52
513	20231103	122800	735525250	24200	24250	24250	24200	10
514	20231103	122700	735282950	24200	24200	24200	24200	5
515	20231103	122600	735161950	24200	24200	24250	24200	190
516	20231103	122500	730563450	24200	24250	24250	24200	86
517	20231103	122400	728481750	24200	24200	24200	24200	30
518	20231103	122300	727755750	24200	24200	24200	24200	50
519	20231103	122200	726545750	24200	24200	24200	24200	18
520	20231103	122100	726110150	24150	24150	24150	24150	0
521	20231103	122000	726110150	24150	24150	24150	24150	0
522	20231103	121900	726110150	24150	24200	24200	24150	12
523	20231103	121800	725820050	24200	24200	24250	24200	12
524	20231103	121700	725529200	24250	24250	24250	24250	0
525	20231103	121600	725529200	24250	24200	24250	24150	50
526	20231103	121500	724318300	24250	24200	24250	24200	61
527	20231103	121400	722839550	24200	24200	24200	24200	15
528	20231103	121300	722476550	24200	24200	24200	24200	10
529	20231103	121200	722234550	24200	24100	24200	24100	11
530	20231103	121100	721968450	24200	24150	24200	24100	44
531	20231103	121000	720904900	24200	24200	24200	24200	0
532	20231103	120900	720904900	24200	24200	24200	24200	34
533	20231103	120800	720082100	24200	24200	24200	24150	40
534	20231103	120700	719114550	24200	24150	24200	24150	45
535	20231103	120600	718026050	24150	24150	24150	24150	30
536	20231103	120500	717301550	24150	24150	24150	24150	5
537	20231103	120400	717180800	24000	24050	24100	24000	113
538	20231103	120300	714464100	24050	24050	24050	24050	9
539	20231103	120200	714247650	24050	24050	24050	24050	180
540	20231103	120100	709918650	24100	24100	24100	24100	26
541	20231103	120000	709292050	24150	24150	24150	24150	11
542	20231103	115900	709026400	24150	24150	24150	24150	30
543	20231103	115800	708301900	24150	24150	24150	24150	36
544	20231103	115700	707432500	24100	24100	24100	24100	30
545	20231103	115600	706709500	24100	24100	24100	24100	29
546	20231103	115500	706010600	24100	24100	24100	24100	26
547	20231103	115400	705384000	24100	24100	24100	24100	33
548	20231103	115300	704588700	24100	24100	24100	24100	160
549	20231103	115200	700732700	24150	24150	24150	24150	66
550	20231103	115100	699138800	24100	24100	24100	24100	0
551	20231103	115000	699138800	24100	24100	24100	24100	0
552	20231103	114900	699138800	24100	24150	24150	24100	33
553	20231103	114800	698342700	24150	24150	24150	24150	40
554	20231103	114700	697376700	24150	24150	24150	24150	50
555	20231103	114600	696169200	24150	24150	24150	24150	36
556	20231103	114500	695299800	24100	24100	24100	24100	78
557	20231103	114400	693420000	24100	24100	24100	24100	0
558	20231103	114300	693420000	24100	24150	24150	24100	26
559	20231103	114200	692792350	24100	24100	24100	24100	0
560	20231103	114100	692792350	24100	24100	24150	24100	37
561	20231103	114000	691899900	24100	24100	24100	24100	26
562	20231103	113900	691273300	24150	24150	24150	24150	13
563	20231103	113800	690959350	24150	24150	24150	24100	18
564	20231103	113700	690525000	24150	24200	24200	24100	60
565	20231103	113600	689076000	24200	24200	24200	24200	97
566	20231103	113500	686728600	24200	24200	24200	24200	90
567	20231103	113400	684550600	24200	24150	24200	24150	26
568	20231103	113300	683921700	24100	24100	24100	24100	9
569	20231103	113200	683704800	24100	24100	24100	24100	0
570	20231103	113100	683704800	24100	24100	24100	24100	5
571	20231103	113000	683584300	24150	24150	24150	24150	30
572	20231103	112900	682859800	24150	24150	24150	24150	15
573	20231103	112800	682497550	24050	24150	24250	24050	408
574	20231103	112700	672682650	24100	24100	24100	24100	10
575	20231103	112600	672441650	24150	24150	24150	24150	12
576	20231103	112500	672151850	24200	24250	24250	24200	184
577	20231103	112400	667698750	24200	24200	24200	24200	0
578	20231103	112300	667698750	24200	24250	24250	24200	10
579	20231103	112200	667456500	24250	24200	24250	24200	59
580	20231103	112100	666027450	24250	24200	24250	24200	45
581	20231103	112000	664936500	24250	24200	24250	24200	24
582	20231103	111900	664354700	24200	24200	24200	24200	133
583	20231103	111800	661136100	24200	24200	24250	24200	83
584	20231103	111700	659127250	24200	24250	24250	24200	49
585	20231103	111600	657940200	24250	24200	24250	24200	55
586	20231103	111500	656608950	24150	24150	24150	24150	19
587	20231103	111400	656150100	24150	24100	24200	24100	887
588	20231103	111300	634730700	24100	24050	24100	24050	297
589	20231103	111200	627582150	24050	24050	24050	24000	25
590	20231103	111100	626981150	24050	24000	24050	24000	120
591	20231103	111000	624096150	24000	23950	24000	23950	345
592	20231103	110900	615820650	23900	23900	23900	23900	92
593	20231103	110800	613621850	23900	23900	23900	23900	30
594	20231103	110700	612904850	23900	23950	23950	23900	24
595	20231103	110600	612330750	23950	23900	23950	23900	34
596	20231103	110500	611517850	23900	23900	23900	23900	31
597	20231103	110400	610776950	23900	24000	24000	23900	301
598	20231103	110300	603575550	24000	24000	24000	23950	29
599	20231103	110200	602879950	24000	24000	24000	24000	0
600	20231103	110100	602879950	24000	24000	24000	24000	10
601	20231103	110000	602639950	24000	23950	24000	23950	15
602	20231103	105900	602280400	23950	23950	23950	23950	0
603	20231103	105800	602280400	23950	23950	23950	23950	0
604	20231103	105700	602280400	23950	24000	24000	23950	23
605	20231103	105600	601729200	24000	24000	24000	24000	11
606	20231103	105500	601465200	24000	24000	24000	24000	0
607	20231103	105400	601465200	24000	23950	24000	23950	7
608	20231103	105300	601297250	23950	23950	23950	23950	9
609	20231103	105200	601081700	23950	23950	23950	23950	11
610	20231103	105100	600818250	23950	24050	24050	23950	42
611	20231103	105000	599810550	24050	23950	24050	23950	9
612	20231103	104900	599594500	24000	24000	24000	24000	10
613	20231103	104800	599354500	24000	24000	24000	24000	8
614	20231103	104700	599162500	23950	23950	23950	23950	22
615	20231103	104600	598635600	23900	23950	23950	23900	200
616	20231103	104500	593851500	24000	24000	24000	24000	17
617	20231103	104400	593443500	24000	24050	24050	24000	81
618	20231103	104300	591499000	24050	24050	24050	24050	0
619	20231103	104200	591499000	24050	24050	24050	24000	60
620	20231103	104100	590056450	24050	24050	24050	24050	0
621	20231103	104000	590056450	24050	24000	24050	24000	10
622	20231103	103900	589816350	24050	24000	24050	24000	5
623	20231103	103800	589696150	24000	24000	24000	24000	10
624	20231103	103700	589456150	24050	24000	24050	24000	40
625	20231103	103600	588495050	23900	24050	24050	23900	442
626	20231103	103500	577918250	24000	24000	24000	24000	39
627	20231103	103400	576982250	24000	24000	24000	24000	1
628	20231103	103300	576958250	24100	24100	24100	24100	10
629	20231103	103200	576717250	24100	24050	24150	24050	83
630	20231103	103100	574713800	24150	24000	24150	24000	125
631	20231103	103000	571706100	24000	24100	24100	24000	1072
632	20231103	102900	545974100	24100	24100	24100	24100	0
633	20231103	102800	545974100	24100	24100	24100	24100	10
634	20231103	102700	545733100	24100	24200	24200	24100	26
635	20231103	102600	545104500	24200	24200	24200	24200	60
636	20231103	102500	543652500	24200	24150	24200	24100	42
637	20231103	102400	542638200	24150	24150	24150	24150	184
638	20231103	102300	538194600	24100	24100	24100	24100	13
639	20231103	102200	537881300	24100	24100	24100	24100	87
640	20231103	102100	535784600	24100	24050	24100	24050	25
641	20231103	102000	535182500	24100	24050	24100	24050	266
642	20231103	101900	528784950	24050	24050	24050	24050	1
643	20231103	101800	528760900	24100	24100	24100	24100	6
644	20231103	101700	528616300	24050	24050	24050	24050	9
645	20231103	101600	528399850	24050	24050	24100	24050	126
646	20231103	101500	525365600	24050	24100	24100	24050	36
647	20231103	101400	524498850	24100	24100	24100	24100	72
648	20231103	101300	522763650	24100	24100	24100	24100	0
649	20231103	101200	522763650	24100	24100	24100	24100	22
650	20231103	101100	522233450	24100	24050	24100	24000	86
651	20231103	101000	520165500	24000	24000	24000	24000	5
652	20231103	100900	520045500	24000	24050	24050	24000	25
653	20231103	100800	519445200	24100	24100	24100	24100	10
654	20231103	100700	519204200	24100	24100	24100	24100	0
655	20231103	100600	519204200	24100	23950	24100	23950	42
656	20231103	100500	518194550	23950	23850	23950	23850	92
657	20231103	100400	515991650	23950	23950	23950	23950	1
658	20231103	100300	515967700	23950	23950	23950	23900	305
659	20231103	100200	508673150	24100	24100	24100	24100	0
660	20231103	100100	508673150	24100	24000	24150	24000	80
661	20231103	100000	506746400	24000	24050	24100	24000	363
662	20231103	095900	498032900	24100	24050	24100	24000	80
663	20231103	095800	496109900	24100	24050	24200	24050	203
664	20231103	095700	491211800	24100	24100	24100	24100	1
665	20231103	095600	491187700	24150	24150	24150	24000	43
666	20231103	095500	490151550	24150	24100	24200	24050	325
667	20231103	095400	482329300	24100	24050	24100	24050	77
668	20231103	095300	480475950	24100	24100	24100	24050	57
669	20231103	095200	479104500	24100	24150	24150	24100	960
670	20231103	095100	455953500	24150	24150	24150	24100	68
671	20231103	095000	454311550	24150	24200	24200	24150	407
672	20231103	094900	444482250	24200	24150	24250	24150	213
673	20231103	094800	439327800	24150	24200	24200	24150	72
674	20231103	094700	437586400	24200	24250	24250	24200	29
675	20231103	094600	436884200	24250	24300	24300	24250	329
676	20231103	094500	428901850	24100	24300	24300	24100	748
677	20231103	094400	410766150	24300	24300	24300	24250	179
678	20231103	094300	406420250	24300	24300	24300	24300	328
679	20231103	094200	398449850	24300	24250	24300	24250	112
680	20231103	094100	395728800	24250	24300	24500	24200	1946
681	20231103	094000	348243150	24200	24100	24200	24100	865
682	20231103	093900	327371950	24100	24100	24100	24100	65
683	20231103	093800	325805450	24100	24050	24100	24050	491
684	20231103	093700	313973050	24050	24100	24100	24050	58
685	20231103	093600	312577900	24050	24050	24050	24050	72
686	20231103	093500	310846300	24100	24050	24200	24050	578
687	20231103	093400	296898200	24200	24050	24250	24050	327
688	20231103	093300	288975850	24050	24200	24200	23950	955
689	20231103	093200	265947450	24200	24050	24200	24050	477
690	20231103	093100	254438450	24000	23950	24000	23900	248
691	20231103	093000	248491600	23950	23900	23950	23900	30
692	20231103	092900	247773150	23950	23700	23950	23700	578
693	20231103	092800	233991250	23750	23750	23750	23750	13
694	20231103	092700	233682500	23700	23700	23700	23700	8
695	20231103	092600	233492900	23750	23700	23750	23700	25
696	20231103	092500	232899400	23700	23750	23750	23700	9
697	20231103	092400	232686050	23800	23800	23800	23800	140
698	20231103	092300	229354050	23800	23750	23800	23750	191
699	20231103	092200	224811450	23650	23800	23800	23650	51
700	20231103	092100	223598100	23750	23650	23750	23650	751
701	20231103	092000	205796150	23550	23550	23550	23550	196
702	20231103	091900	201180350	23500	23500	23500	23500	16
703	20231103	091800	200804350	23500	23500	23500	23500	34
704	20231103	091700	200005350	23500	23500	23500	23500	44
705	20231103	091600	198971350	23500	23750	23750	23500	553
706	20231103	091500	185951200	23600	23650	23650	23600	648
707	20231103	091400	170647250	23700	23550	23700	23550	226
708	20231103	091300	165310900	23600	23600	23600	23550	69
709	20231103	091200	163682700	23600	23650	23650	23600	9
710	20231103	091100	163470000	23650	23650	23650	23650	0
711	20231103	091000	163470000	23650	23600	23900	23550	255
712	20231103	090900	157441050	23650	23650	23650	23650	5
713	20231103	090800	157322800	23600	23600	23600	23600	443
714	20231103	090700	146868000	23600	23400	23600	23400	365
715	20231103	090600	138294750	23300	23300	23350	23200	394
716	20231103	090500	129120000	23400	23500	23500	23400	1151
717	20231103	090400	102093650	23550	23550	23550	23550	245
718	20231103	090300	96323900	23550	23950	23950	23550	1218
719	20231103	090200	67349400	23950	24100	24400	23950	1830
720	20231103	090100	23239650	24000	23950	24100	23900	575
721	20231103	090000	9443800	23900	23800	23900	23800	396