KissMeData/013030/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	185700	955447900	24050	24050	24050	24050	539
3	20231113	185600	955447900	24050	24050	24050	24050	0
4	20231113	185500	955447900	24050	24050	24050	24050	0
5	20231113	185400	955447900	24050	24050	24050	24050	0
6	20231113	185300	955447900	24050	24050	24050	24050	0
7	20231113	185200	955447900	24050	24050	24050	24050	0
8	20231113	185100	955447900	24050	24050	24050	24050	0
9	20231113	185000	955447900	24050	24050	24050	24050	0
10	20231113	184900	955447900	24050	24050	24050	24050	0
11	20231113	184800	955447900	24050	24050	24050	24050	0
12	20231113	184700	955447900	24050	24050	24050	24050	0
13	20231113	184600	955447900	24050	24050	24050	24050	0
14	20231113	184500	955447900	24050	24050	24050	24050	0
15	20231113	184400	955447900	24050	24050	24050	24050	0
16	20231113	184300	955447900	24050	24050	24050	24050	0
17	20231113	184200	955447900	24050	24050	24050	24050	0
18	20231113	184100	955447900	24050	24050	24050	24050	0
19	20231113	184000	955447900	24050	24050	24050	24050	0
20	20231113	183900	955447900	24050	24050	24050	24050	0
21	20231113	183800	955447900	24050	24050	24050	24050	0
22	20231113	183700	955447900	24050	24050	24050	24050	0
23	20231113	183600	955447900	24050	24050	24050	24050	0
24	20231113	183500	955447900	24050	24050	24050	24050	0
25	20231113	183400	955447900	24050	24050	24050	24050	0
26	20231113	183300	955447900	24050	24050	24050	24050	0
27	20231113	183200	955447900	24050	24050	24050	24050	0
28	20231113	183100	955447900	24050	24050	24050	24050	0
29	20231113	183000	955447900	24050	24050	24050	24050	0
30	20231113	182900	955447900	24050	24050	24050	24050	0
31	20231113	182800	955447900	24050	24050	24050	24050	0
32	20231113	182700	955447900	24050	24050	24050	24050	539
33	20231113	182600	955447900	24050	24050	24050	24050	0
34	20231113	182500	955447900	24050	24050	24050	24050	0
35	20231113	182400	955447900	24050	24050	24050	24050	0
36	20231113	182300	955447900	24050	24050	24050	24050	0
37	20231113	182200	955447900	24050	24050	24050	24050	0
38	20231113	182100	955447900	24050	24050	24050	24050	0
39	20231113	182000	955447900	24050	24050	24050	24050	0
40	20231113	181900	955447900	24050	24050	24050	24050	0
41	20231113	181800	955447900	24050	24050	24050	24050	0
42	20231113	181700	955447900	24050	24050	24050	24050	0
43	20231113	181600	955447900	24050	24050	24050	24050	0
44	20231113	181500	955447900	24050	24050	24050	24050	0
45	20231113	181400	955447900	24050	24050	24050	24050	0
46	20231113	181300	955447900	24050	24050	24050	24050	0
47	20231113	181200	955447900	24050	24050	24050	24050	0
48	20231113	181100	955447900	24050	24050	24050	24050	0
49	20231113	181000	955447900	24050	24050	24050	24050	0
50	20231113	180900	955447900	24050	24050	24050	24050	0
51	20231113	180800	955447900	24050	24050	24050	24050	0
52	20231113	180700	955447900	24050	24050	24050	24050	0
53	20231113	180600	955447900	24050	24050	24050	24050	0
54	20231113	180500	955447900	24050	24050	24050	24050	0
55	20231113	180400	955447900	24050	24050	24050	24050	0
56	20231113	180300	955447900	24050	24050	24050	24050	0
57	20231113	180200	955447900	24050	24050	24050	24050	0
58	20231113	180100	955447900	24050	24050	24050	24050	0
59	20231113	180000	955447900	24050	24050	24050	24050	0
60	20231113	175900	955447900	24050	24050	24050	24050	0
61	20231113	175800	955447900	24050	24050	24050	24050	0
62	20231113	175700	955447900	24050	24050	24050	24050	539
63	20231113	175600	955447900	24050	24050	24050	24050	0
64	20231113	175500	955447900	24050	24050	24050	24050	0
65	20231113	175400	955447900	24050	24050	24050	24050	0
66	20231113	175300	955447900	24050	24050	24050	24050	0
67	20231113	175200	955447900	24050	24050	24050	24050	0
68	20231113	175100	955447900	24050	24050	24050	24050	0
69	20231113	175000	955447900	24050	24050	24050	24050	0
70	20231113	174900	955447900	24050	24050	24050	24050	0
71	20231113	174800	955447900	24050	24050	24050	24050	0
72	20231113	174700	955447900	24050	24050	24050	24050	0
73	20231113	174600	955447900	24050	24050	24050	24050	0
74	20231113	174500	955447900	24050	24050	24050	24050	0
75	20231113	174400	955447900	24050	24050	24050	24050	0
76	20231113	174300	955447900	24050	24050	24050	24050	0
77	20231113	174200	955447900	24050	24050	24050	24050	0
78	20231113	174100	955447900	24050	24050	24050	24050	0
79	20231113	174000	955447900	24050	24050	24050	24050	0
80	20231113	173900	955447900	24050	24050	24050	24050	0
81	20231113	173800	955447900	24050	24050	24050	24050	0
82	20231113	173700	955447900	24050	24050	24050	24050	0
83	20231113	173600	955447900	24050	24050	24050	24050	0
84	20231113	173500	955447900	24050	24050	24050	24050	0
85	20231113	173400	955447900	24050	24050	24050	24050	0
86	20231113	173300	955447900	24050	24050	24050	24050	0
87	20231113	173200	955447900	24050	24050	24050	24050	0
88	20231113	173100	955447900	24050	24050	24050	24050	0
89	20231113	173000	955447900	24050	24050	24050	24050	0
90	20231113	172900	955447900	24050	24050	24050	24050	0
91	20231113	172800	955447900	24050	24050	24050	24050	0
92	20231113	172700	955447900	24050	24050	24050	24050	539
93	20231113	172600	955447900	24050	24050	24050	24050	0
94	20231113	172500	955447900	24050	24050	24050	24050	0
95	20231113	172400	955447900	24050	24050	24050	24050	0
96	20231113	172300	955447900	24050	24050	24050	24050	0
97	20231113	172200	955447900	24050	24050	24050	24050	0
98	20231113	172100	955447900	24050	24050	24050	24050	0
99	20231113	172000	955447900	24050	24050	24050	24050	0
100	20231113	171900	955447900	24050	24050	24050	24050	0
101	20231113	171800	955447900	24050	24050	24050	24050	0
102	20231113	171700	955447900	24050	24050	24050	24050	0
103	20231113	171600	955447900	24050	24050	24050	24050	0
104	20231113	171500	955447900	24050	24050	24050	24050	0
105	20231113	171400	955447900	24050	24050	24050	24050	0
106	20231113	171300	955447900	24050	24050	24050	24050	0
107	20231113	171200	955447900	24050	24050	24050	24050	0
108	20231113	171100	955447900	24050	24050	24050	24050	0
109	20231113	171000	955447900	24050	24050	24050	24050	0
110	20231113	170900	955447900	24050	24050	24050	24050	0
111	20231113	170800	955447900	24050	24050	24050	24050	0
112	20231113	170700	955447900	24050	24050	24050	24050	0
113	20231113	170600	955447900	24050	24050	24050	24050	0
114	20231113	170500	955447900	24050	24050	24050	24050	0
115	20231113	170400	955447900	24050	24050	24050	24050	0
116	20231113	170300	955447900	24050	24050	24050	24050	0
117	20231113	170200	955447900	24050	24050	24050	24050	0
118	20231113	170100	955447900	24050	24050	24050	24050	0
119	20231113	170000	955447900	24050	24050	24050	24050	0
120	20231113	165900	955447900	24050	24050	24050	24050	0
121	20231113	165800	955447900	24050	24050	24050	24050	0
122	20231113	165700	955447900	24050	24050	24050	24050	539
123	20231113	165600	955447900	24050	24050	24050	24050	0
124	20231113	165500	955447900	24050	24050	24050	24050	0
125	20231113	165400	955447900	24050	24050	24050	24050	0
126	20231113	165300	955447900	24050	24050	24050	24050	0
127	20231113	165200	955447900	24050	24050	24050	24050	0
128	20231113	165100	955447900	24050	24050	24050	24050	0
129	20231113	165000	955447900	24050	24050	24050	24050	0
130	20231113	164900	955447900	24050	24050	24050	24050	0
131	20231113	164800	955447900	24050	24050	24050	24050	0
132	20231113	164700	955447900	24050	24050	24050	24050	0
133	20231113	164600	955447900	24050	24050	24050	24050	0
134	20231113	164500	955447900	24050	24050	24050	24050	0
135	20231113	164400	955447900	24050	24050	24050	24050	0
136	20231113	164300	955447900	24050	24050	24050	24050	0
137	20231113	164200	955447900	24050	24050	24050	24050	0
138	20231113	164100	955447900	24050	24050	24050	24050	0
139	20231113	164000	955447900	24050	24050	24050	24050	0
140	20231113	163900	955447900	24050	24050	24050	24050	0
141	20231113	163800	955447900	24050	24050	24050	24050	0
142	20231113	163700	955447900	24050	24050	24050	24050	0
143	20231113	163600	955447900	24050	24050	24050	24050	0
144	20231113	163500	955447900	24050	24050	24050	24050	0
145	20231113	163400	955447900	24050	24050	24050	24050	0
146	20231113	163300	955447900	24050	24050	24050	24050	0
147	20231113	163200	955447900	24050	24050	24050	24050	0
148	20231113	163100	955447900	24050	24050	24050	24050	0
149	20231113	163000	955447900	24050	24050	24050	24050	0
150	20231113	162900	955447900	24050	24050	24050	24050	0
151	20231113	162800	955447900	24050	24050	24050	24050	0
152	20231113	162700	955447900	24050	24050	24050	24050	539
153	20231113	162600	955447900	24050	24050	24050	24050	0
154	20231113	162500	955447900	24050	24050	24050	24050	0
155	20231113	162400	955447900	24050	24050	24050	24050	0
156	20231113	162300	955447900	24050	24050	24050	24050	0
157	20231113	162200	955447900	24050	24050	24050	24050	0
158	20231113	162100	955447900	24050	24050	24050	24050	0
159	20231113	162000	955447900	24050	24050	24050	24050	0
160	20231113	161900	955447900	24050	24050	24050	24050	0
161	20231113	161800	955447900	24050	24050	24050	24050	0
162	20231113	161700	955447900	24050	24050	24050	24050	0
163	20231113	161600	955447900	24050	24050	24050	24050	0
164	20231113	161500	955447900	24050	24050	24050	24050	0
165	20231113	161400	955447900	24050	24050	24050	24050	0
166	20231113	161300	955447900	24050	24050	24050	24050	0
167	20231113	161200	955447900	24050	24050	24050	24050	0
168	20231113	161100	955447900	24050	24050	24050	24050	0
169	20231113	161000	955447900	24050	24050	24050	24050	0
170	20231113	160900	955447900	24050	24050	24050	24050	0
171	20231113	160800	955447900	24050	24050	24050	24050	0
172	20231113	160700	955447900	24050	24050	24050	24050	0
173	20231113	160600	955447900	24050	24050	24050	24050	0
174	20231113	160500	955447900	24050	24050	24050	24050	0
175	20231113	160400	955447900	24050	24050	24050	24050	0
176	20231113	160300	955447900	24050	24050	24050	24050	0
177	20231113	160200	955447900	24050	24050	24050	24050	0
178	20231113	160100	955447900	24050	24050	24050	24050	0
179	20231113	160000	955447900	24050	24050	24050	24050	0
180	20231113	155900	955447900	24050	24050	24050	24050	0
181	20231113	155800	955447900	24050	24050	24050	24050	0
182	20231113	155700	955447900	24050	24050	24050	24050	539
183	20231113	155600	955447900	24050	24050	24050	24050	0
184	20231113	155500	955447900	24050	24050	24050	24050	0
185	20231113	155400	955447900	24050	24050	24050	24050	0
186	20231113	155300	955447900	24050	24050	24050	24050	0
187	20231113	155200	955447900	24050	24050	24050	24050	0
188	20231113	155100	955447900	24050	24050	24050	24050	0
189	20231113	155000	955447900	24050	24050	24050	24050	0
190	20231113	154900	955447900	24050	24050	24050	24050	0
191	20231113	154800	955447900	24050	24050	24050	24050	0
192	20231113	154700	955447900	24050	24050	24050	24050	0
193	20231113	154600	955447900	24050	24050	24050	24050	0
194	20231113	154500	955447900	24050	24050	24050	24050	0
195	20231113	154400	955447900	24050	24050	24050	24050	0
196	20231113	154300	955447900	24050	24050	24050	24050	0
197	20231113	154200	955447900	24050	24050	24050	24050	0
198	20231113	154100	955447900	24050	24050	24050	24050	0
199	20231113	154000	955447900	24050	24050	24050	24050	0
200	20231113	153900	955447900	24050	24050	24050	24050	0
201	20231113	153800	955447900	24050	24050	24050	24050	0
202	20231113	153700	955447900	24050	24050	24050	24050	0
203	20231113	153600	955447900	24050	24050	24050	24050	0
204	20231113	153500	955447900	24050	24050	24050	24050	0
205	20231113	153400	955447900	24050	24050	24050	24050	0
206	20231113	153300	955447900	24050	24050	24050	24050	0
207	20231113	153200	955447900	24050	24050	24050	24050	0
208	20231113	153100	955447900	24050	24050	24050	24050	0
209	20231113	153000	955447900	24050	24050	24050	24050	539
210	20231113	152900	942484950	24050	24050	24050	24050	0
211	20231113	152800	942484950	24050	24050	24050	24050	0
212	20231113	152700	942484950	24050	24050	24050	24050	0
213	20231113	152600	942484950	24050	24050	24050	24050	0
214	20231113	152500	942484950	24050	24050	24050	24050	0
215	20231113	152400	942484950	24050	24050	24050	24050	0
216	20231113	152300	942484950	24050	24050	24050	24050	0
217	20231113	152200	942484950	24050	24050	24050	24050	0
218	20231113	152100	942484950	24050	24050	24050	24050	0
219	20231113	152000	942484950	24050	24050	24050	24050	0
220	20231113	151900	942484950	24050	24150	24150	24050	34
221	20231113	151800	941667050	24150	24150	24150	24150	0
222	20231113	151700	941667050	24150	24200	24200	24050	49
223	20231113	151600	940483350	24050	24150	24200	24000	241
224	20231113	151500	934672600	24150	24150	24200	24100	606
225	20231113	151400	920036850	24000	24150	24150	24000	132
226	20231113	151300	916851750	24150	24150	24150	24000	228
227	20231113	151200	911357850	24150	24200	24200	24050	128
228	20231113	151100	908267200	24200	24200	24200	24050	123
229	20231113	151000	905292100	24200	24100	24200	24100	120
230	20231113	150900	902389000	24200	24200	24200	24150	116
231	20231113	150800	899582050	24200	24150	24200	24150	115
232	20231113	150700	896803700	24150	24150	24150	24150	122
233	20231113	150600	893857400	24150	24150	24150	24100	193
234	20231113	150500	889200550	24150	24100	24150	24100	108
235	20231113	150400	886593900	24100	24100	24100	24050	111
236	20231113	150300	883919350	24100	24050	24100	24050	107
237	20231113	150200	881344350	24050	24050	24100	24000	120
238	20231113	150100	878457100	24050	24100	24100	24000	166
239	20231113	150000	874465200	24100	23950	24100	23950	108
240	20231113	145900	871865100	24050	24100	24100	24000	155
241	20231113	145800	868134950	24100	24100	24100	24050	126
242	20231113	145700	865099100	24100	24050	24100	24000	133
243	20231113	145600	861899550	24050	24050	24100	24000	163
244	20231113	145500	857974800	24100	24100	24100	24050	125
245	20231113	145400	854963000	24100	24100	24100	24050	623
246	20231113	145300	839969550	24100	24000	24100	24000	504
247	20231113	145200	827859150	24000	23900	24000	23900	224
248	20231113	145100	822493400	23900	23950	23950	23900	326
249	20231113	145000	814686300	23950	24000	24000	23950	2275
250	20231113	144900	760157750	24000	24000	24000	24000	1218
251	20231113	144800	730925750	24000	24050	24050	24000	341
252	20231113	144700	722725400	24050	24050	24050	24050	62
253	20231113	144600	721234300	24100	24050	24100	24050	29
254	20231113	144500	720536750	24050	24050	24050	24050	24
255	20231113	144400	719959550	24050	24050	24050	24050	70
256	20231113	144300	718276050	24050	24050	24050	24050	63
257	20231113	144200	716760900	24050	24050	24050	24050	23
258	20231113	144100	716207750	24050	24050	24050	24050	88
259	20231113	144000	714091350	24100	24050	24100	24050	35
260	20231113	143900	713248950	24100	24050	24100	24050	26
261	20231113	143800	712623600	24050	24050	24050	24050	78
262	20231113	143700	710747700	24050	24050	24100	24050	21
263	20231113	143600	710242200	24100	24050	24100	24050	47
264	20231113	143500	709110800	24050	24050	24050	24050	70
265	20231113	143400	707427300	24050	24050	24050	24050	30
266	20231113	143300	706705800	24050	24050	24100	24050	81
267	20231113	143200	704755250	24050	24050	24050	24050	70
268	20231113	143100	703071750	24050	24050	24100	24050	42
269	20231113	143000	702061400	24050	24050	24050	24050	20
270	20231113	142900	701580400	24100	24050	24100	24050	97
271	20231113	142800	699247200	24050	24100	24150	24050	22
272	20231113	142700	698717150	24150	24100	24150	24100	23
273	20231113	142600	698162650	24100	24100	24100	24050	240
274	20231113	142500	692381200	24100	24150	24150	24050	28
275	20231113	142400	691706950	24200	24100	24200	24100	15
276	20231113	142300	691344600	24150	24100	24200	24100	120
277	20231113	142200	688449400	24150	24150	24150	24100	16
278	20231113	142100	688063450	24100	24100	24150	24050	75
279	20231113	142000	686255950	24150	24150	24150	24100	53
280	20231113	141900	684978450	24100	24100	24150	24100	13
281	20231113	141800	684664950	24150	24100	24150	24100	146
282	20231113	141700	681146100	24100	24150	24150	24050	9
283	20231113	141600	680929200	24100	24100	24150	24100	12
284	20231113	141500	680639800	24100	24150	24150	24100	13
285	20231113	141400	680326150	24150	24150	24150	24100	51
286	20231113	141300	679096850	24100	24150	24150	24100	111
287	20231113	141200	676416550	24150	24100	24150	24100	9
288	20231113	141100	676199450	24150	24100	24150	24100	61
289	20231113	141000	674729000	24150	24150	24150	24100	6
290	20231113	140900	674584200	24100	24100	24150	24100	8
291	20231113	140800	674391200	24150	24150	24150	24100	61
292	20231113	140700	672920800	24150	24150	24150	24100	7
293	20231113	140600	672751850	24100	24150	24150	24100	8
294	20231113	140500	672558800	24150	24150	24200	24050	299
295	20231113	140400	665337200	24200	24100	24300	24050	505
296	20231113	140300	653116100	24050	24050	24100	24050	25
297	20231113	140200	652514600	24050	24050	24100	24050	96
298	20231113	140100	650205600	24100	24100	24100	24050	28
299	20231113	140000	649531850	24050	24100	24100	24050	11
300	20231113	135900	649266950	24050	24050	24100	24050	55
301	20231113	135800	647944000	24100	24050	24100	24050	10
302	20231113	135700	647703300	24100	24100	24100	24050	132
303	20231113	135600	644528400	24050	24050	24100	24050	59
304	20231113	135500	643109200	24050	24050	24100	24050	93
305	20231113	135400	640872350	24100	24100	24100	24050	6
306	20231113	135300	640727850	24100	24050	24100	24050	225
307	20231113	135200	635316300	24050	24050	24100	24050	44
308	20231113	135100	634257850	24100	24150	24150	24100	136
309	20231113	135000	630980050	24100	24150	24150	24100	58
310	20231113	134900	629581950	24100	24100	24150	24100	9
311	20231113	134800	629364800	24150	24150	24150	24100	11
312	20231113	134700	629099450	24100	24150	24150	24100	145
313	20231113	134600	625597900	24100	24100	24150	24100	188
314	20231113	134500	621067000	24050	24050	24100	24050	9
315	20231113	134400	620850450	24050	24050	24050	24050	2
316	20231113	134300	620802350	24050	24100	24100	24000	700
317	20231113	134200	603969150	24100	24100	24100	24100	4
318	20231113	134100	603872750	24100	24100	24100	24100	5
319	20231113	134000	603752250	24050	24100	24100	24050	92
320	20231113	133900	601539450	24100	24100	24100	24100	6
321	20231113	133800	601394850	24050	24100	24100	24050	18
322	20231113	133700	600961700	24050	24050	24100	24050	56
323	20231113	133600	599614800	24050	24050	24050	24050	6
324	20231113	133500	599470500	24050	24050	24050	24050	3
325	20231113	133400	599398350	24050	24050	24050	24050	47
326	20231113	133300	598268000	24050	24050	24050	24050	254
327	20231113	133200	592159300	24050	24050	24050	24050	0
328	20231113	133100	592159300	24050	24050	24050	24050	47
329	20231113	133000	591028950	24050	24050	24050	24050	3
330	20231113	132900	590956800	24100	24100	24100	24100	1
331	20231113	132800	590932700	24050	24050	24050	24050	50
332	20231113	132700	589730200	24100	24100	24100	24100	1
333	20231113	132600	589706100	24100	24100	24100	24100	0
334	20231113	132500	589706100	24100	24100	24100	24100	5
335	20231113	132400	589585600	24100	24100	24100	24100	0
336	20231113	132300	589585600	24100	24100	24100	24100	3
337	20231113	132200	589513300	24100	24150	24150	24100	48
338	20231113	132100	588356450	24100	24100	24100	24100	5
339	20231113	132000	588235950	24100	24100	24100	24100	3
340	20231113	131900	588163650	24100	24100	24100	24100	47
341	20231113	131800	587030950	24100	24100	24100	24100	4
342	20231113	131700	586934550	24150	24150	24150	24150	0
343	20231113	131600	586934550	24150	24150	24150	24100	59
344	20231113	131500	585512050	24150	24150	24150	24100	24
345	20231113	131400	584932600	24150	24100	24150	24100	83
346	20231113	131300	582931400	24050	24050	24050	24050	49
347	20231113	131200	581752950	24100	24100	24100	24100	0
348	20231113	131100	581752950	24100	24050	24100	24050	251
349	20231113	131000	575713850	24050	24050	24050	24050	50
350	20231113	130900	574511350	24100	24100	24100	24100	0
351	20231113	130800	574511350	24100	24100	24100	24100	1
352	20231113	130700	574487250	24050	24050	24050	24050	50
353	20231113	130600	573284750	24100	24100	24100	24100	0
354	20231113	130500	573284750	24100	24100	24100	24100	23
355	20231113	130400	572730450	24200	24200	24200	24200	1
356	20231113	130300	572706250	24200	24200	24200	24200	0
357	20231113	130200	572706250	24200	24100	24200	24100	5
358	20231113	130100	572585550	24150	24150	24150	24100	102
359	20231113	130000	570122500	24200	24200	24200	24200	21
360	20231113	125900	569614300	24200	24100	24300	24100	448
361	20231113	125800	558745350	24100	24100	24100	24100	0
362	20231113	125700	558745350	24100	24100	24100	24100	3
363	20231113	125600	558673050	24100	24100	24100	24100	32
364	20231113	125500	557901850	24050	24050	24050	24000	92
365	20231113	125400	555689400	24050	24050	24050	24050	0
366	20231113	125300	555689400	24050	24050	24050	24050	53
367	20231113	125200	554414750	24000	24000	24000	24000	350
368	20231113	125100	546014750	24000	24000	24000	24000	300
369	20231113	125000	538814750	24000	24050	24050	24000	806
370	20231113	124900	519451650	24100	24100	24100	24100	8
371	20231113	124800	519258850	24100	24100	24100	24100	0
372	20231113	124700	519258850	24100	24100	24100	24050	251
373	20231113	124600	513209900	24100	24150	24150	24100	387
374	20231113	124500	503879600	24150	24150	24150	24150	108
375	20231113	124400	501271400	24150	24150	24150	24150	3
376	20231113	124300	501198950	24150	24150	24150	24150	47
377	20231113	124200	500063900	24150	24150	24150	24150	3
378	20231113	124100	499991450	24150	24100	24150	24100	206
379	20231113	124000	495025250	24100	24050	24100	24050	188
380	20231113	123900	490496950	24100	24100	24100	24100	0
381	20231113	123800	490496950	24100	24100	24100	24100	200
382	20231113	123700	485676950	24100	24100	24100	24100	49
383	20231113	123600	484496050	24100	24100	24100	24100	0
384	20231113	123500	484496050	24100	24050	24100	24050	49
385	20231113	123400	483315350	24100	24100	24100	24100	45
386	20231113	123300	482230850	24100	24150	24150	24100	276
387	20231113	123200	475579050	24150	24150	24150	24150	233
388	20231113	123100	469952100	24150	24150	24150	24150	74
389	20231113	123000	468165000	24150	24150	24150	24150	181
390	20231113	122900	463793850	24200	24200	24200	24200	1
391	20231113	122800	463769650	24200	24200	24200	24200	0
392	20231113	122700	463769650	24200	24200	24200	24200	44
393	20231113	122600	462704850	24200	24200	24200	24200	0
394	20231113	122500	462704850	24200	24200	24200	24200	0
395	20231113	122400	462704850	24200	24200	24200	24200	49
396	20231113	122300	461519050	24200	24200	24200	24200	0
397	20231113	122200	461519050	24200	24200	24200	24200	59
398	20231113	122100	460091250	24200	24150	24200	24150	122
399	20231113	122000	457141450	24150	24200	24200	24150	42
400	20231113	121900	456127050	24150	24150	24150	24150	12
401	20231113	121800	455837250	24150	24200	24200	24150	49
402	20231113	121700	454653800	24150	24150	24150	24150	52
403	20231113	121600	453398000	24150	24150	24150	24150	0
404	20231113	121500	453398000	24150	24150	24150	24150	48
405	20231113	121400	452238800	24150	24150	24150	24150	13
406	20231113	121300	451924850	24150	24150	24150	24150	0
407	20231113	121200	451924850	24150	24150	24150	24150	251
408	20231113	121100	445863200	24150	24150	24150	24150	0
409	20231113	121000	445863200	24150	24100	24150	24100	71
410	20231113	120900	444148650	24100	24150	24150	24100	15
411	20231113	120800	443786650	24150	24150	24150	24150	103
412	20231113	120700	441299200	24150	24150	24150	24150	368
413	20231113	120600	432412000	24100	24100	24100	24100	705
414	20231113	120500	415421500	24100	24100	24100	24100	20
415	20231113	120400	414939500	24100	24150	24150	24100	268
416	20231113	120300	408478750	24150	24150	24150	24150	47
417	20231113	120200	407343700	24150	24150	24150	24150	3
418	20231113	120100	407271250	24150	24150	24150	24150	5
419	20231113	120000	407150500	24100	24100	24100	24100	46
420	20231113	115900	406041900	24150	24150	24150	24150	2
421	20231113	115800	405993600	24150	24100	24150	24100	249
422	20231113	115700	399987700	24100	24150	24150	24100	52
423	20231113	115600	398734400	24150	24150	24150	24150	105
424	20231113	115500	396198650	24150	24150	24150	24150	13
425	20231113	115400	395884700	24150	24150	24150	24150	50
426	20231113	115300	394677200	24150	24150	24150	24150	0
427	20231113	115200	394677200	24150	24150	24150	24150	8
428	20231113	115100	394484000	24150	24150	24150	24150	47
429	20231113	115000	393348950	24200	24200	24200	24200	1
430	20231113	114900	393324750	24150	24150	24150	24150	3
431	20231113	114800	393252300	24200	24200	24200	24200	20
432	20231113	114700	392768300	24250	24200	24250	24200	4
433	20231113	114600	392671450	24200	24200	24200	24200	0
434	20231113	114500	392671450	24200	24200	24200	24200	372
435	20231113	114400	383669050	24150	24200	24200	24100	1234
436	20231113	114300	353899150	24150	24150	24150	24150	0
437	20231113	114200	353899150	24150	24200	24200	24150	64
438	20231113	114100	352353500	24150	24200	24200	24150	682
439	20231113	114000	335849250	24200	24200	24200	24200	17
440	20231113	113900	335437850	24200	24200	24200	24200	51
441	20231113	113800	334203650	24250	24250	24250	24250	279
442	20231113	113700	327437900	24300	24300	24300	24300	1
443	20231113	113600	327413600	24250	24250	24250	24250	71
444	20231113	113500	325691850	24250	24250	24250	24250	0
445	20231113	113400	325691850	24250	24250	24250	24250	25
446	20231113	113300	325085600	24300	24250	24300	24250	49
447	20231113	113200	323897250	24250	24250	24250	24250	22
448	20231113	113100	323363750	24250	24250	24250	24250	107
449	20231113	113000	320769000	24250	24250	24250	24250	49
450	20231113	112900	319580750	24250	24250	24250	24250	115
451	20231113	112800	316792000	24300	24300	24300	24300	0
452	20231113	112700	316792000	24300	24300	24350	24300	204
453	20231113	112600	311834350	24300	24300	24300	24300	3
454	20231113	112500	311761450	24300	24300	24300	24300	14
455	20231113	112400	311421250	24300	24300	24300	24300	50
456	20231113	112300	310206250	24300	24300	24300	24300	80
457	20231113	112200	308262250	24300	24300	24300	24300	13
458	20231113	112100	307946350	24300	24300	24300	24300	66
459	20231113	112000	306342550	24350	24350	24350	24350	10
460	20231113	111900	306099050	24300	24300	24300	24300	5
461	20231113	111800	305977550	24350	24350	24350	24350	138
462	20231113	111700	302617250	24350	24350	24350	24350	0
463	20231113	111600	302617250	24350	24350	24350	24350	10
464	20231113	111500	302373750	24350	24350	24350	24350	86
465	20231113	111400	300279650	24350	24350	24350	24350	12
466	20231113	111300	299987450	24350	24350	24350	24350	8
467	20231113	111200	299792650	24350	24350	24350	24350	7
468	20231113	111100	299622200	24350	24400	24400	24350	55
469	20231113	111000	298282650	24350	24350	24350	24350	450
470	20231113	110900	287325150	24350	24350	24350	24350	4
471	20231113	110800	287227750	24350	24350	24350	24350	47
472	20231113	110700	286083300	24400	24400	24400	24400	0
473	20231113	110600	286083300	24400	24400	24400	24400	52
474	20231113	110500	284814500	24400	24400	24400	24400	47
475	20231113	110400	283667700	24400	24400	24400	24400	0
476	20231113	110300	283667700	24400	24400	24400	24400	3
477	20231113	110200	283594500	24400	24450	24450	24400	60
478	20231113	110100	282129850	24450	24450	24450	24400	5
479	20231113	110000	282007750	24400	24400	24400	24400	23
480	20231113	105900	281446550	24400	24400	24400	24400	46
481	20231113	105800	280324150	24400	24400	24400	24400	3
482	20231113	105700	280250950	24450	24450	24450	24450	0
483	20231113	105600	280250950	24450	24500	24500	24450	107
484	20231113	105500	277631800	24500	24500	24500	24500	23
485	20231113	105400	277068300	24500	24500	24500	24500	0
486	20231113	105300	277068300	24500	24500	24500	24500	50
487	20231113	105200	275843300	24500	24500	24500	24500	0
488	20231113	105100	275843300	24500	24500	24500	24500	3
489	20231113	105000	275769800	24500	24500	24500	24500	47
490	20231113	104900	274618300	24500	24500	24500	24500	20
491	20231113	104800	274128300	24500	24550	24550	24500	16
492	20231113	104700	273735650	24500	24550	24550	24500	47
493	20231113	104600	272584100	24500	24500	24500	24500	3
494	20231113	104500	272510600	24500	24500	24500	24500	0
495	20231113	104400	272510600	24500	24500	24500	24500	154
496	20231113	104300	268737600	24500	24500	24500	24500	3
497	20231113	104200	268664100	24500	24500	24500	24500	0
498	20231113	104100	268664100	24500	24500	24500	24500	51
499	20231113	104000	267414600	24550	24550	24550	24550	1
500	20231113	103900	267390050	24550	24550	24550	24550	135
501	20231113	103800	264075800	24500	24550	24550	24500	91
502	20231113	103700	261844250	24500	24500	24500	24500	150
503	20231113	103600	258169250	24450	24450	24450	24450	3
504	20231113	103500	258095900	24450	24450	24450	24450	75
505	20231113	103400	256262150	24400	24400	24400	24400	0
506	20231113	103300	256262150	24400	24400	24400	24400	23
507	20231113	103200	255700950	24350	24300	24350	24300	64
508	20231113	103100	254143400	24300	24300	24350	24300	683
509	20231113	103000	237526900	24300	24300	24300	24300	319
510	20231113	102900	229775200	24300	24400	24400	24300	1048
511	20231113	102800	204279600	24400	24500	24500	24400	1725
512	20231113	102700	162042700	24500	24500	24500	24500	287
513	20231113	102600	155011200	24500	24500	24500	24500	47
514	20231113	102500	153859700	24550	24550	24550	24550	90
515	20231113	102400	151650200	24500	24500	24500	24500	10
516	20231113	102300	151405200	24500	24550	24550	24500	18
517	20231113	102200	150963450	24550	24550	24550	24550	100
518	20231113	102100	148508450	24550	24550	24550	24550	13
519	20231113	102000	148189300	24550	24550	24550	24550	50
520	20231113	101900	146961800	24550	24550	24550	24550	10
521	20231113	101800	146716300	24550	24550	24550	24550	3
522	20231113	101700	146642650	24550	24600	24600	24550	52
523	20231113	101600	145365800	24550	24500	24550	24500	739
524	20231113	101500	127257850	24500	24450	24500	24450	66
525	20231113	101400	125641950	24500	24600	24600	24450	1678
526	20231113	101300	84515100	24600	24600	24600	24600	3
527	20231113	101200	84441300	24650	24650	24650	24650	1
528	20231113	101100	84416650	24650	24600	24650	24600	65
529	20231113	101000	82817400	24600	24600	24600	24600	4
530	20231113	100900	82719000	24650	24650	24650	24600	130
531	20231113	100800	79515550	24650	24650	24650	24650	3
532	20231113	100700	79441600	24700	24700	24700	24700	0
533	20231113	100600	79441600	24700	24700	24700	24700	0
534	20231113	100500	79441600	24700	24800	24800	24700	5
535	20231113	100400	79317950	24750	24700	24750	24650	218
536	20231113	100300	73928950	24750	24750	24750	24750	9
537	20231113	100200	73706200	24800	24800	24800	24800	18
538	20231113	100100	73259800	24800	24800	24800	24800	5
539	20231113	100000	73135800	24800	24850	24850	24800	4
540	20231113	095900	73036550	24850	24750	24850	24750	63
541	20231113	095800	71476950	24750	24750	24800	24750	61
542	20231113	095700	69964700	24750	24750	24750	24750	3
543	20231113	095600	69890450	24750	24750	24750	24750	0
544	20231113	095500	69890450	24750	24750	24750	24750	0
545	20231113	095400	69890450	24750	24700	24750	24700	38
546	20231113	095300	68951550	24700	24750	24750	24700	214
547	20231113	095200	63664900	24750	24750	24750	24750	0
548	20231113	095100	63664900	24750	24750	24750	24750	0
549	20231113	095000	63664900	24750	24750	24750	24750	3
550	20231113	094900	63590650	24750	24750	24750	24750	35
551	20231113	094800	62724400	24750	24700	24750	24700	30
552	20231113	094700	61982050	24700	24750	24750	24700	154
553	20231113	094600	58177650	24800	24800	24800	24800	1
554	20231113	094500	58152850	24800	24750	24800	24750	4
555	20231113	094400	58053800	24800	24800	24800	24800	1
556	20231113	094300	58029000	24750	24750	24750	24750	4
557	20231113	094200	57930000	24800	24800	24800	24750	148
558	20231113	094100	54265600	24850	24850	24850	24850	1
559	20231113	094000	54240750	24750	24750	24750	24750	6
560	20231113	093900	54092250	24750	24750	24750	24750	0
561	20231113	093800	54092250	24750	24750	24750	24750	0
562	20231113	093700	54092250	24750	24750	24750	24750	0
563	20231113	093600	54092250	24750	24850	24850	24750	301
564	20231113	093500	46623050	24900	24850	24900	24850	7
565	20231113	093400	46449050	24850	24850	24850	24850	11
566	20231113	093300	46175700	24900	24900	24900	24900	1
567	20231113	093200	46150800	24850	24850	24850	24850	3
568	20231113	093100	46076250	24900	24900	24900	24850	73
569	20231113	093000	44262050	24850	24850	24850	24850	4
570	20231113	092900	44162650	24850	24850	24850	24850	20
571	20231113	092800	43665650	24900	24950	24950	24900	470
572	20231113	092700	31951550	24950	24950	24950	24950	4
573	20231113	092600	31851750	25000	25000	25000	25000	5
574	20231113	092500	31726750	24950	24950	24950	24950	3
575	20231113	092400	31651900	24950	25000	25000	24950	3
576	20231113	092300	31577000	24900	24950	24950	24900	342
577	20231113	092200	23046650	24950	24950	24950	24950	3
578	20231113	092100	22971800	25000	24950	25000	24950	5
579	20231113	092000	22847000	24950	24900	24950	24900	93
580	20231113	091900	20527300	24900	24900	24900	24900	0
581	20231113	091800	20527300	24900	24900	24900	24900	0
582	20231113	091700	20527300	24900	24900	24900	24900	8
583	20231113	091600	20328100	24900	24900	24900	24900	114
584	20231113	091500	17489500	24950	24950	24950	24950	10
585	20231113	091400	17240000	24950	24950	24950	24950	33
586	20231113	091300	16416650	24950	24950	24950	24950	127
587	20231113	091200	13248000	24950	24950	24950	24950	24
588	20231113	091100	12649200	24900	24900	24900	24900	0
589	20231113	091000	12649200	24900	24950	24950	24900	170
590	20231113	090900	8416150	24950	24950	24950	24950	1
591	20231113	090800	8391200	24900	24900	24900	24900	0
592	20231113	090700	8391200	24900	24950	24950	24900	7
593	20231113	090600	8216700	24950	24950	24950	24950	0
594	20231113	090500	8216700	24950	24950	24950	24950	13
595	20231113	090400	7892350	25000	25050	25050	25000	2
596	20231113	090300	7842300	25000	25000	25000	25000	0
597	20231113	090200	7842300	25000	25000	25000	25000	135
598	20231113	090100	4467300	25050	25050	25100	25050	11
599	20231113	090000	4191700	25000	24950	25000	24950	168