KissMeData/003350/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	184000	1369577250	24100	24100	24100	24100	2514
3	20231101	183900	1369577250	24100	24100	24100	24100	0
4	20231101	183800	1369577250	24100	24100	24100	24100	0
5	20231101	183700	1369577250	24100	24100	24100	24100	0
6	20231101	183600	1369577250	24100	24100	24100	24100	0
7	20231101	183500	1369577250	24100	24100	24100	24100	0
8	20231101	183400	1369577250	24100	24100	24100	24100	0
9	20231101	183300	1369577250	24100	24100	24100	24100	0
10	20231101	183200	1369577250	24100	24100	24100	24100	0
11	20231101	183100	1369577250	24100	24100	24100	24100	0
12	20231101	183000	1369577250	24100	24100	24100	24100	0
13	20231101	182900	1369577250	24100	24100	24100	24100	0
14	20231101	182800	1369577250	24100	24100	24100	24100	0
15	20231101	182700	1369577250	24100	24100	24100	24100	0
16	20231101	182600	1369577250	24100	24100	24100	24100	0
17	20231101	182500	1369577250	24100	24100	24100	24100	0
18	20231101	182400	1369577250	24100	24100	24100	24100	0
19	20231101	182300	1369577250	24100	24100	24100	24100	0
20	20231101	182200	1369577250	24100	24100	24100	24100	0
21	20231101	182100	1369577250	24100	24100	24100	24100	0
22	20231101	182000	1369577250	24100	24100	24100	24100	0
23	20231101	181900	1369577250	24100	24100	24100	24100	0
24	20231101	181800	1369577250	24100	24100	24100	24100	0
25	20231101	181700	1369577250	24100	24100	24100	24100	0
26	20231101	181600	1369577250	24100	24100	24100	24100	0
27	20231101	181500	1369577250	24100	24100	24100	24100	0
28	20231101	181400	1369577250	24100	24100	24100	24100	0
29	20231101	181300	1369577250	24100	24100	24100	24100	0
30	20231101	181200	1369577250	24100	24100	24100	24100	0
31	20231101	181100	1369577250	24100	24100	24100	24100	0
32	20231101	181000	1369577250	24100	24100	24100	24100	2514
33	20231101	180900	1369577250	24100	24100	24100	24100	0
34	20231101	180800	1369577250	24100	24100	24100	24100	0
35	20231101	180700	1369577250	24100	24100	24100	24100	0
36	20231101	180600	1369577250	24100	24100	24100	24100	0
37	20231101	180500	1369577250	24100	24100	24100	24100	0
38	20231101	180400	1369577250	24100	24100	24100	24100	0
39	20231101	180300	1369577250	24100	24100	24100	24100	0
40	20231101	180200	1369577250	24100	24100	24100	24100	0
41	20231101	180100	1369577250	24100	24100	24100	24100	0
42	20231101	180000	1369577250	24100	24100	24100	24100	0
43	20231101	175900	1369577250	24100	24100	24100	24100	0
44	20231101	175800	1369577250	24100	24100	24100	24100	0
45	20231101	175700	1369577250	24100	24100	24100	24100	0
46	20231101	175600	1369577250	24100	24100	24100	24100	0
47	20231101	175500	1369577250	24100	24100	24100	24100	0
48	20231101	175400	1369577250	24100	24100	24100	24100	0
49	20231101	175300	1369577250	24100	24100	24100	24100	0
50	20231101	175200	1369577250	24100	24100	24100	24100	0
51	20231101	175100	1369577250	24100	24100	24100	24100	0
52	20231101	175000	1369577250	24100	24100	24100	24100	0
53	20231101	174900	1369577250	24100	24100	24100	24100	0
54	20231101	174800	1369577250	24100	24100	24100	24100	0
55	20231101	174700	1369577250	24100	24100	24100	24100	0
56	20231101	174600	1369577250	24100	24100	24100	24100	0
57	20231101	174500	1369577250	24100	24100	24100	24100	0
58	20231101	174400	1369577250	24100	24100	24100	24100	0
59	20231101	174300	1369577250	24100	24100	24100	24100	0
60	20231101	174200	1369577250	24100	24100	24100	24100	0
61	20231101	174100	1369577250	24100	24100	24100	24100	0
62	20231101	174000	1369577250	24100	24100	24100	24100	2514
63	20231101	173900	1369577250	24100	24100	24100	24100	0
64	20231101	173800	1369577250	24100	24100	24100	24100	0
65	20231101	173700	1369577250	24100	24100	24100	24100	0
66	20231101	173600	1369577250	24100	24100	24100	24100	0
67	20231101	173500	1369577250	24100	24100	24100	24100	0
68	20231101	173400	1369577250	24100	24100	24100	24100	0
69	20231101	173300	1369577250	24100	24100	24100	24100	0
70	20231101	173200	1369577250	24100	24100	24100	24100	0
71	20231101	173100	1369577250	24100	24100	24100	24100	0
72	20231101	173000	1369577250	24100	24100	24100	24100	0
73	20231101	172900	1369577250	24100	24100	24100	24100	0
74	20231101	172800	1369577250	24100	24100	24100	24100	0
75	20231101	172700	1369577250	24100	24100	24100	24100	0
76	20231101	172600	1369577250	24100	24100	24100	24100	0
77	20231101	172500	1369577250	24100	24100	24100	24100	0
78	20231101	172400	1369577250	24100	24100	24100	24100	0
79	20231101	172300	1369577250	24100	24100	24100	24100	0
80	20231101	172200	1369577250	24100	24100	24100	24100	0
81	20231101	172100	1369577250	24100	24100	24100	24100	0
82	20231101	172000	1369577250	24100	24100	24100	24100	0
83	20231101	171900	1369577250	24100	24100	24100	24100	0
84	20231101	171800	1369577250	24100	24100	24100	24100	0
85	20231101	171700	1369577250	24100	24100	24100	24100	0
86	20231101	171600	1369577250	24100	24100	24100	24100	0
87	20231101	171500	1369577250	24100	24100	24100	24100	0
88	20231101	171400	1369577250	24100	24100	24100	24100	0
89	20231101	171300	1369577250	24100	24100	24100	24100	0
90	20231101	171200	1369577250	24100	24100	24100	24100	0
91	20231101	171100	1369577250	24100	24100	24100	24100	0
92	20231101	171000	1369577250	24100	24100	24100	24100	2514
93	20231101	170900	1369577250	24100	24100	24100	24100	0
94	20231101	170800	1369577250	24100	24100	24100	24100	0
95	20231101	170700	1369577250	24100	24100	24100	24100	0
96	20231101	170600	1369577250	24100	24100	24100	24100	0
97	20231101	170500	1369577250	24100	24100	24100	24100	0
98	20231101	170400	1369577250	24100	24100	24100	24100	0
99	20231101	170300	1369577250	24100	24100	24100	24100	0
100	20231101	170200	1369577250	24100	24100	24100	24100	0
101	20231101	170100	1369577250	24100	24100	24100	24100	0
102	20231101	170000	1369577250	24100	24100	24100	24100	0
103	20231101	165900	1369577250	24100	24100	24100	24100	0
104	20231101	165800	1369577250	24100	24100	24100	24100	0
105	20231101	165700	1369577250	24100	24100	24100	24100	0
106	20231101	165600	1369577250	24100	24100	24100	24100	0
107	20231101	165500	1369577250	24100	24100	24100	24100	0
108	20231101	165400	1369577250	24100	24100	24100	24100	0
109	20231101	165300	1369577250	24100	24100	24100	24100	0
110	20231101	165200	1369577250	24100	24100	24100	24100	0
111	20231101	165100	1369577250	24100	24100	24100	24100	0
112	20231101	165000	1369577250	24100	24100	24100	24100	0
113	20231101	164900	1369577250	24100	24100	24100	24100	0
114	20231101	164800	1369577250	24100	24100	24100	24100	0
115	20231101	164700	1369577250	24100	24100	24100	24100	0
116	20231101	164600	1369577250	24100	24100	24100	24100	0
117	20231101	164500	1369577250	24100	24100	24100	24100	0
118	20231101	164400	1369577250	24100	24100	24100	24100	0
119	20231101	164300	1369577250	24100	24100	24100	24100	0
120	20231101	164200	1369577250	24100	24100	24100	24100	0
121	20231101	164100	1369577250	24100	24100	24100	24100	0
122	20231101	164000	1369577250	24100	24100	24100	24100	2514
123	20231101	163900	1369577250	24100	24100	24100	24100	0
124	20231101	163800	1369577250	24100	24100	24100	24100	0
125	20231101	163700	1369577250	24100	24100	24100	24100	0
126	20231101	163600	1369577250	24100	24100	24100	24100	0
127	20231101	163500	1369577250	24100	24100	24100	24100	0
128	20231101	163400	1369577250	24100	24100	24100	24100	0
129	20231101	163300	1369577250	24100	24100	24100	24100	0
130	20231101	163200	1369577250	24100	24100	24100	24100	0
131	20231101	163100	1369577250	24100	24100	24100	24100	0
132	20231101	163000	1369577250	24100	24100	24100	24100	0
133	20231101	162900	1369577250	24100	24100	24100	24100	0
134	20231101	162800	1369577250	24100	24100	24100	24100	0
135	20231101	162700	1369577250	24100	24100	24100	24100	0
136	20231101	162600	1369577250	24100	24100	24100	24100	0
137	20231101	162500	1369577250	24100	24100	24100	24100	0
138	20231101	162400	1369577250	24100	24100	24100	24100	0
139	20231101	162300	1369577250	24100	24100	24100	24100	0
140	20231101	162200	1369577250	24100	24100	24100	24100	0
141	20231101	162100	1369577250	24100	24100	24100	24100	0
142	20231101	162000	1369577250	24100	24100	24100	24100	0
143	20231101	161900	1369577250	24100	24100	24100	24100	0
144	20231101	161800	1369577250	24100	24100	24100	24100	0
145	20231101	161700	1369577250	24100	24100	24100	24100	0
146	20231101	161600	1369577250	24100	24100	24100	24100	0
147	20231101	161500	1369577250	24100	24100	24100	24100	0
148	20231101	161400	1369577250	24100	24100	24100	24100	0
149	20231101	161300	1369577250	24100	24100	24100	24100	0
150	20231101	161200	1369577250	24100	24100	24100	24100	0
151	20231101	161100	1369577250	24100	24100	24100	24100	0
152	20231101	161000	1369577250	24100	24100	24100	24100	2514
153	20231101	160900	1369577250	24100	24100	24100	24100	0
154	20231101	160800	1369577250	24100	24100	24100	24100	0
155	20231101	160700	1369577250	24100	24100	24100	24100	0
156	20231101	160600	1369577250	24100	24100	24100	24100	0
157	20231101	160500	1369577250	24100	24100	24100	24100	0
158	20231101	160400	1369577250	24100	24100	24100	24100	0
159	20231101	160300	1369577250	24100	24100	24100	24100	0
160	20231101	160200	1369577250	24100	24100	24100	24100	0
161	20231101	160100	1369577250	24100	24100	24100	24100	0
162	20231101	160000	1369577250	24100	24100	24100	24100	0
163	20231101	155900	1369577250	24100	24100	24100	24100	0
164	20231101	155800	1369577250	24100	24100	24100	24100	0
165	20231101	155700	1369577250	24100	24100	24100	24100	0
166	20231101	155600	1369577250	24100	24100	24100	24100	0
167	20231101	155500	1369577250	24100	24100	24100	24100	0
168	20231101	155400	1369577250	24100	24100	24100	24100	0
169	20231101	155300	1369577250	24100	24100	24100	24100	0
170	20231101	155200	1369577250	24100	24100	24100	24100	0
171	20231101	155100	1369577250	24100	24100	24100	24100	0
172	20231101	155000	1369577250	24100	24100	24100	24100	0
173	20231101	154900	1369577250	24100	24100	24100	24100	0
174	20231101	154800	1369577250	24100	24100	24100	24100	0
175	20231101	154700	1369577250	24100	24100	24100	24100	0
176	20231101	154600	1369577250	24100	24100	24100	24100	0
177	20231101	154500	1369577250	24100	24100	24100	24100	0
178	20231101	154400	1369577250	24100	24100	24100	24100	0
179	20231101	154300	1369577250	24100	24100	24100	24100	0
180	20231101	154200	1369577250	24100	24100	24100	24100	0
181	20231101	154100	1369577250	24100	24100	24100	24100	0
182	20231101	154000	1369577250	24100	24100	24100	24100	2514
183	20231101	153900	1369577250	24100	24100	24100	24100	0
184	20231101	153800	1369577250	24100	24100	24100	24100	0
185	20231101	153700	1369577250	24100	24100	24100	24100	0
186	20231101	153600	1369577250	24100	24100	24100	24100	0
187	20231101	153500	1369577250	24100	24100	24100	24100	0
188	20231101	153400	1369577250	24100	24100	24100	24100	0
189	20231101	153300	1369577250	24100	24100	24100	24100	0
190	20231101	153200	1369577250	24100	24100	24100	24100	0
191	20231101	153100	1369577250	24100	24100	24100	24100	0
192	20231101	153000	1369577250	24100	24100	24100	24100	2514
193	20231101	152900	1308989850	23950	23950	23950	23950	0
194	20231101	152800	1308989850	23950	23950	23950	23950	0
195	20231101	152700	1308989850	23950	23950	23950	23950	0
196	20231101	152600	1308989850	23950	23950	23950	23950	0
197	20231101	152500	1308989850	23950	23950	23950	23950	0
198	20231101	152400	1308989850	23950	23950	23950	23950	0
199	20231101	152300	1308989850	23950	23950	23950	23950	0
200	20231101	152200	1308989850	23950	23950	23950	23950	0
201	20231101	152100	1308989850	23950	23950	23950	23950	0
202	20231101	152000	1308989850	23950	23950	23950	23950	0
203	20231101	151900	1308989850	23950	23900	23950	23850	418
204	20231101	151800	1298999200	23900	23900	23900	23900	15
205	20231101	151700	1298640700	23900	23850	23900	23800	600
206	20231101	151600	1284330700	23800	23800	23800	23800	96
207	20231101	151500	1282045900	23900	23800	23950	23800	476
208	20231101	151400	1270692300	23800	23850	23850	23800	761
209	20231101	151300	1252571400	23850	23900	23900	23800	698
210	20231101	151200	1235910350	23900	23900	23900	23850	235
211	20231101	151100	1230302050	23950	23900	23950	23850	176
212	20231101	151000	1226097050	23900	23950	23950	23850	309
213	20231101	150900	1218714700	23950	23950	23950	23950	20
214	20231101	150800	1218235700	23950	23950	23950	23950	50
215	20231101	150700	1217038200	23950	23950	23950	23950	120
216	20231101	150600	1214164200	23950	23950	23950	23950	3
217	20231101	150500	1214092350	23950	23950	23950	23950	0
218	20231101	150400	1214092350	23950	23950	23950	23950	1
219	20231101	150300	1214068400	23950	23950	23950	23900	1015
220	20231101	150200	1189797050	23950	23950	23950	23950	0
221	20231101	150100	1189797050	23950	23950	23950	23950	222
222	20231101	150000	1184480150	23950	24000	24000	23950	20
223	20231101	145900	1184000550	24000	23950	24000	23950	113
224	20231101	145800	1181294150	24000	24000	24000	24000	2
225	20231101	145700	1181246150	23950	23950	23950	23950	1
226	20231101	145600	1181222200	23950	24000	24000	23950	17
227	20231101	145500	1180814600	24000	24000	24000	24000	13
228	20231101	145400	1180502600	23950	23950	23950	23950	1
229	20231101	145300	1180478650	24000	23950	24000	23950	13
230	20231101	145200	1180167000	23950	23950	23950	23950	9
231	20231101	145100	1179951450	23950	23950	24050	23950	18
232	20231101	145000	1179520150	23950	24150	24150	23950	833
233	20231101	144900	1159501300	24050	24050	24050	24050	8
234	20231101	144800	1159308900	24100	24100	24150	24100	29
235	20231101	144700	1158609900	24050	24050	24100	24050	135
236	20231101	144600	1155358050	24100	24100	24100	24100	6
237	20231101	144500	1155213450	24100	24100	24100	24100	52
238	20231101	144400	1153960250	24150	24150	24150	24150	0
239	20231101	144300	1153960250	24150	24050	24150	24050	4
240	20231101	144200	1153863850	24050	24050	24050	24050	13
241	20231101	144100	1153551200	24050	24050	24100	24050	36
242	20231101	144000	1152685300	24050	24150	24150	24050	17
243	20231101	143900	1152276250	24050	24050	24050	24050	18
244	20231101	143800	1151843350	24050	24200	24200	24050	28
245	20231101	143700	1151169650	24200	24200	24200	24200	0
246	20231101	143600	1151169650	24200	24050	24200	24050	5
247	20231101	143500	1151049100	24100	24200	24200	24100	229
248	20231101	143400	1145521200	24100	24100	24100	24100	31
249	20231101	143300	1144774100	24100	24200	24200	24100	11
250	20231101	143200	1144508800	24150	24150	24150	24150	37
251	20231101	143100	1143615250	24200	24100	24200	24100	644
252	20231101	143000	1128085300	24050	24100	24100	24050	30
253	20231101	142900	1127363700	24100	24050	24100	24050	11
254	20231101	142800	1127098900	24100	24100	24100	24100	2
255	20231101	142700	1127050700	24000	24000	24000	24000	8
256	20231101	142600	1126858700	24100	24000	24100	24000	18
257	20231101	142500	1126426400	24000	24100	24100	24000	10
258	20231101	142400	1126186200	24100	24050	24100	24050	90
259	20231101	142300	1124017500	24100	24100	24100	24100	2
260	20231101	142200	1123969300	24100	24100	24100	24100	87
261	20231101	142100	1121872600	24100	24000	24100	24000	52
262	20231101	142000	1120624400	24100	24100	24100	24100	2
263	20231101	141900	1120576200	24100	24100	24100	24100	0
264	20231101	141800	1120576200	24100	24050	24100	24000	26
265	20231101	141700	1119950800	24100	24100	24100	24100	0
266	20231101	141600	1119950800	24100	24100	24100	24100	2
267	20231101	141500	1119902600	24100	24100	24100	24100	2
268	20231101	141400	1119854400	24050	24050	24050	24050	11
269	20231101	141300	1119589850	24050	24100	24100	24050	4
270	20231101	141200	1119493550	24100	24100	24100	24100	0
271	20231101	141100	1119493550	24100	24100	24100	24100	2
272	20231101	141000	1119445350	24100	24100	24100	24100	2
273	20231101	140900	1119397150	24050	24050	24050	24050	7
274	20231101	140800	1119228800	24100	24000	24100	24000	36
275	20231101	140700	1118364600	24100	24100	24100	24100	22
276	20231101	140600	1117834400	24100	24050	24100	24050	36
277	20231101	140500	1116967650	24100	24100	24100	24100	6
278	20231101	140400	1116823050	24000	24000	24000	24000	1
279	20231101	140300	1116799050	24000	24000	24100	24000	17
280	20231101	140200	1116390850	24000	24050	24050	24000	112
281	20231101	140100	1113699850	24050	24100	24100	24050	103
282	20231101	140000	1111222600	24100	24100	24100	24100	2
283	20231101	135900	1111174400	24050	24050	24050	24050	13
284	20231101	135800	1110861750	24100	24100	24100	24100	2
285	20231101	135700	1110813550	24100	24100	24100	24100	0
286	20231101	135600	1110813550	24100	24100	24100	24050	75
287	20231101	135500	1109007500	24050	24100	24100	24050	17
288	20231101	135400	1108598350	24100	24100	24100	24100	0
289	20231101	135300	1108598350	24100	24100	24100	24050	8
290	20231101	135200	1108405600	24100	24100	24100	24100	38
291	20231101	135100	1107489800	24100	24050	24100	24050	41
292	20231101	135000	1106502700	24100	24100	24100	24100	2
293	20231101	134900	1106454500	24100	24100	24100	24100	0
294	20231101	134800	1106454500	24100	24100	24100	24100	4
295	20231101	134700	1106358100	24000	24000	24000	24000	100
296	20231101	134600	1103958100	24000	24100	24100	24000	27
297	20231101	134500	1103309900	24100	24100	24100	24100	2
298	20231101	134400	1103261700	24000	24000	24000	24000	1
299	20231101	134300	1103237700	24100	24100	24100	24100	2
300	20231101	134200	1103189500	24100	24100	24100	24100	8
301	20231101	134100	1102996700	24100	24100	24100	24100	2
302	20231101	134000	1102948500	24100	24100	24100	24100	2
303	20231101	133900	1102900300	23950	23950	23950	23950	42
304	20231101	133800	1101894400	24000	24100	24100	24000	405
305	20231101	133700	1092174150	24050	24050	24100	24000	55
306	20231101	133600	1090851350	24100	24100	24100	24100	2
307	20231101	133500	1090803150	24100	24100	24100	24100	2
308	20231101	133400	1090754950	24100	24100	24100	24100	0
309	20231101	133300	1090754950	24100	24050	24100	24050	102
310	20231101	133200	1088301750	24100	24100	24100	24100	0
311	20231101	133100	1088301750	24100	24100	24100	24100	2
312	20231101	133000	1088253550	24050	24100	24100	24050	11
313	20231101	132900	1087988900	24050	24050	24050	24050	9
314	20231101	132800	1087772450	24100	24100	24100	24100	2
315	20231101	132700	1087724250	24100	24100	24100	24100	0
316	20231101	132600	1087724250	24100	24100	24100	24100	2
317	20231101	132500	1087676050	24050	24150	24150	24050	106
318	20231101	132400	1085125100	24150	24100	24150	24100	43
319	20231101	132300	1084088000	24150	24150	24150	24150	2
320	20231101	132200	1084039700	24150	24150	24150	24150	15
321	20231101	132100	1083677450	24150	24200	24200	24150	185
322	20231101	132000	1079201000	24200	24200	24200	24200	297
323	20231101	131900	1072013600	24150	24150	24150	24150	43
324	20231101	131800	1070975150	24150	24150	24150	24150	161
325	20231101	131700	1067087000	24150	24150	24150	24150	1
326	20231101	131600	1067062850	24150	24100	24150	24050	24
327	20231101	131500	1066484500	24000	24000	24000	24000	0
328	20231101	131400	1066484500	24000	24000	24000	24000	0
329	20231101	131300	1066484500	24000	24050	24050	24000	15
330	20231101	131200	1066124200	24000	24050	24050	24000	132
331	20231101	131100	1062955950	24000	24050	24050	24000	100
332	20231101	131000	1060554650	24100	24100	24100	24100	76
333	20231101	130900	1058723050	24050	24050	24050	24050	183
334	20231101	130800	1054321900	24050	24050	24050	24050	17
335	20231101	130700	1053913050	24050	24050	24050	24050	160
336	20231101	130600	1050065050	24000	23950	24000	23950	60
337	20231101	130500	1048627550	24000	24000	24000	24000	30
338	20231101	130400	1047907550	24000	24000	24000	24000	5
339	20231101	130300	1047787550	23950	23950	23950	23950	64
340	20231101	130200	1046254750	23950	24050	24050	23950	165
341	20231101	130100	1042296500	23950	23950	23950	23950	0
342	20231101	130000	1042296500	23950	23950	23950	23950	1
343	20231101	125900	1042272550	24000	23850	24000	23850	333
344	20231101	125800	1034283600	23900	23900	23900	23900	10
345	20231101	125700	1034044600	23850	23900	23950	23850	112
346	20231101	125600	1031362800	24000	23900	24000	23850	178
347	20231101	125500	1027109000	24000	24000	24000	24000	0
348	20231101	125400	1027109000	24000	23950	24000	23900	604
349	20231101	125300	1012645300	24000	24000	24050	24000	149
350	20231101	125200	1009067600	24050	24000	24050	24000	183
351	20231101	125100	1004674500	24050	24050	24050	24050	0
352	20231101	125000	1004674500	24050	24050	24050	24050	2
353	20231101	124900	1004626400	24100	24100	24100	24100	0
354	20231101	124800	1004626400	24100	24000	24100	24000	3
355	20231101	124700	1004554300	24000	24050	24050	24000	11
356	20231101	124600	1004289900	24050	24050	24100	24050	170
357	20231101	124500	1000194750	24000	24000	24000	24000	1
358	20231101	124400	1000170750	24050	24050	24050	24050	0
359	20231101	124300	1000170750	24050	24100	24100	24050	15
360	20231101	124200	999809750	24100	24000	24100	24000	15
361	20231101	124100	999449650	24000	24000	24000	24000	1
362	20231101	124000	999425650	24050	24050	24050	24050	0
363	20231101	123900	999425650	24050	24050	24050	24050	40
364	20231101	123800	998463650	24100	24000	24150	23950	168
365	20231101	123700	994430150	24000	24150	24250	24000	3850
366	20231101	123600	901832350	24200	24200	24200	24200	138
367	20231101	123500	898492750	24300	24300	24300	24300	0
368	20231101	123400	898492750	24300	24300	24300	24300	0
369	20231101	123300	898492750	24300	24300	24300	24300	0
370	20231101	123200	898492750	24300	24300	24300	24300	0
371	20231101	123100	898492750	24300	24200	24300	24200	44
372	20231101	123000	897426050	24200	24200	24200	24200	0
373	20231101	122900	897426050	24200	24200	24200	24200	35
374	20231101	122800	896579050	24200	24200	24200	24200	1
375	20231101	122700	896554850	24200	24300	24300	24200	322
376	20231101	122600	888760350	24300	24300	24300	24300	40
377	20231101	122500	887788350	24200	24300	24300	24200	42
378	20231101	122400	886771850	24200	24200	24200	24200	0
379	20231101	122300	886771850	24200	24200	24200	24200	0
380	20231101	122200	886771850	24200	24200	24200	24200	0
381	20231101	122100	886771850	24200	24200	24200	24200	0
382	20231101	122000	886771850	24200	24200	24200	24200	0
383	20231101	121900	886771850	24200	24200	24200	24200	0
384	20231101	121800	886771850	24200	24200	24200	24200	0
385	20231101	121700	886771850	24200	24200	24200	24200	0
386	20231101	121600	886771850	24200	24200	24200	24200	0
387	20231101	121500	886771850	24200	24200	24200	24200	2
388	20231101	121400	886723450	24300	24300	24300	24300	0
389	20231101	121300	886723450	24300	24200	24300	24200	41
390	20231101	121200	885729100	24200	24200	24200	24200	2
391	20231101	121100	885680700	24100	24100	24100	24100	1
392	20231101	121000	885656600	24100	24100	24100	24100	0
393	20231101	120900	885656600	24100	24150	24150	24100	24
394	20231101	120800	885077050	24100	24100	24100	24100	0
395	20231101	120700	885077050	24100	24100	24100	24100	0
396	20231101	120600	885077050	24100	24100	24100	24100	0
397	20231101	120500	885077050	24100	24150	24150	24100	1467
398	20231101	120400	849721550	24100	24150	24150	24100	59
399	20231101	120300	848299350	24150	24150	24150	24150	0
400	20231101	120200	848299350	24150	24150	24150	24150	300
401	20231101	120100	841054350	24150	24150	24150	24150	0
402	20231101	120000	841054350	24150	24150	24150	24150	69
403	20231101	115900	839388000	24150	24150	24150	24150	0
404	20231101	115800	839388000	24150	24150	24150	24150	21
405	20231101	115700	838880850	24200	24200	24200	24200	174
406	20231101	115600	834670050	24200	24200	24200	24200	0
407	20231101	115500	834670050	24200	24200	24200	24200	0
408	20231101	115400	834670050	24200	24200	24200	24200	0
409	20231101	115300	834670050	24200	24200	24200	24200	30
410	20231101	115200	833944050	24300	24300	24300	24300	4
411	20231101	115100	833846850	24300	24300	24300	24300	15
412	20231101	115000	833482350	24300	24300	24300	24300	1
413	20231101	114900	833458050	24300	24200	24300	24200	52
414	20231101	114800	832199450	24200	24200	24200	24200	0
415	20231101	114700	832199450	24200	24200	24200	24200	0
416	20231101	114600	832199450	24200	24250	24300	24200	240
417	20231101	114500	826380900	24350	24350	24350	24350	0
418	20231101	114400	826380900	24350	24350	24350	24350	3
419	20231101	114300	826307850	24200	24250	24250	24200	12
420	20231101	114200	826017300	24200	24200	24200	24200	0
421	20231101	114100	826017300	24200	24200	24200	24200	0
422	20231101	114000	826017300	24200	24250	24250	24200	12
423	20231101	113900	825726650	24350	24300	24350	24300	5
424	20231101	113800	825605100	24300	24300	24300	24300	4
425	20231101	113700	825507900	24200	24200	24200	24200	28
426	20231101	113600	824830300	24150	24150	24150	24150	5
427	20231101	113500	824709550	24250	24250	24250	24250	0
428	20231101	113400	824709550	24250	24250	24250	24250	69
429	20231101	113300	823036300	24150	24150	24150	24150	210
430	20231101	113200	817964800	24150	24150	24150	24150	15
431	20231101	113100	817602550	24150	24150	24150	24150	1
432	20231101	113000	817578400	24150	24150	24150	24150	0
433	20231101	112900	817578400	24150	24150	24150	24150	190
434	20231101	112800	812989900	24150	24150	24150	24150	0
435	20231101	112700	812989900	24150	24150	24150	24150	0
436	20231101	112600	812989900	24150	24200	24200	24150	12
437	20231101	112500	812700000	24250	24250	24250	24250	5
438	20231101	112400	812578750	24200	24200	24200	24200	0
439	20231101	112300	812578750	24200	24200	24200	24200	10
440	20231101	112200	812336750	24200	24200	24200	24200	0
441	20231101	112100	812336750	24200	24200	24200	24200	90
442	20231101	112000	810158750	24200	24200	24200	24200	10
443	20231101	111900	809916750	24200	24200	24200	24200	0
444	20231101	111800	809916750	24200	24150	24200	24150	190
445	20231101	111700	805328200	24100	24100	24100	24100	1
446	20231101	111600	805304100	24100	24100	24100	24100	0
447	20231101	111500	805304100	24100	24100	24100	24100	2
448	20231101	111400	805255900	24100	24100	24100	24100	0
449	20231101	111300	805255900	24100	24100	24100	24100	16
450	20231101	111200	804870300	24100	24100	24100	24100	0
451	20231101	111100	804870300	24100	24100	24100	24100	0
452	20231101	111000	804870300	24100	24100	24100	24100	22
453	20231101	110900	804340100	24050	24100	24100	24050	183
454	20231101	110800	799936000	24200	24200	24200	24200	1
455	20231101	110700	799911800	24150	24150	24150	24150	0
456	20231101	110600	799911800	24150	24150	24150	24150	4
457	20231101	110500	799815200	24100	24100	24100	24100	0
458	20231101	110400	799815200	24100	24100	24100	24100	0
459	20231101	110300	799815200	24100	24100	24100	24100	0
460	20231101	110200	799815200	24100	24100	24100	24100	0
461	20231101	110100	799815200	24100	24100	24100	24100	0
462	20231101	110000	799815200	24100	24100	24100	24100	82
463	20231101	105900	797839000	24200	24200	24200	24200	0
464	20231101	105800	797839000	24200	24200	24200	24200	0
465	20231101	105700	797839000	24200	24200	24200	24200	10
466	20231101	105600	797597000	24050	24100	24100	24050	82
467	20231101	105500	795623950	24100	24050	24100	24050	14
468	20231101	105400	795286850	24100	24150	24200	24100	658
469	20231101	105300	779423500	24150	24150	24150	24150	11
470	20231101	105200	779157850	24100	24100	24100	24100	1
471	20231101	105100	779133750	24100	24100	24100	24100	1
472	20231101	105000	779109650	24150	24150	24150	24150	20
473	20231101	104900	778626650	24100	24200	24200	24100	472
474	20231101	104800	767226850	24250	24250	24250	24250	149
475	20231101	104700	763613600	24250	24250	24250	24250	39
476	20231101	104600	762667850	24250	24250	24250	24250	65
477	20231101	104500	761091600	24250	24300	24300	24250	11
478	20231101	104400	760824350	24250	24250	24250	24250	1
479	20231101	104300	760800100	24250	24300	24300	24250	25
480	20231101	104200	760192900	24350	24350	24350	24350	1
481	20231101	104100	760168550	24350	24350	24350	24350	1
482	20231101	104000	760144200	24300	24300	24300	24300	10
483	20231101	103900	759901200	24300	24300	24300	24300	5
484	20231101	103800	759779700	24300	24350	24350	24300	140
485	20231101	103700	756376950	24450	24300	24450	24300	2
486	20231101	103600	756328200	24450	24450	24450	24450	0
487	20231101	103500	756328200	24450	24450	24450	24450	74
488	20231101	103400	754518900	24450	24450	24450	24450	0
489	20231101	103300	754518900	24450	24450	24450	24450	0
490	20231101	103200	754518900	24450	24350	24450	24300	40
491	20231101	103100	753542150	24500	24450	24500	24450	172
492	20231101	103000	749328950	24300	24300	24300	24300	19
493	20231101	102900	748867250	24300	24300	24300	24300	0
494	20231101	102800	748867250	24300	24350	24350	24250	34
495	20231101	102700	748041600	24350	24400	24400	24350	10
496	20231101	102600	747797900	24400	24450	24450	24400	40
497	20231101	102500	746820500	24450	24450	24450	24450	0
498	20231101	102400	746820500	24450	24350	24450	24350	160
499	20231101	102300	742908600	24450	24400	24450	24250	47
500	20231101	102200	741764900	24400	24400	24400	24400	67
501	20231101	102100	740130100	24400	24400	24400	24400	21
502	20231101	102000	739617700	24300	24300	24300	24300	1
503	20231101	101900	739593400	24400	24250	24400	24250	73
504	20231101	101800	737812850	24300	24350	24350	24300	140
505	20231101	101700	734408350	24350	24350	24350	24350	0
506	20231101	101600	734408350	24350	24350	24350	24350	1
507	20231101	101500	734384000	24350	24350	24350	24350	60
508	20231101	101400	732923000	24400	24400	24400	24400	188
509	20231101	101300	728335800	24400	24400	24400	24400	61
510	20231101	101200	726847400	24400	24400	24400	24400	30
511	20231101	101100	726115400	24400	24400	24400	24400	297
512	20231101	101000	718868600	24350	24450	24450	24350	132
513	20231101	100900	715648000	24450	24400	24450	24400	90
514	20231101	100800	713449500	24400	24400	24400	24400	1
515	20231101	100700	713425100	24350	24350	24350	24350	0
516	20231101	100600	713425100	24350	24350	24350	24350	120
517	20231101	100500	710503100	24350	24350	24350	24350	0
518	20231101	100400	710503100	24350	24300	24350	24300	151
519	20231101	100300	706826750	24300	24300	24300	24300	45
520	20231101	100200	705733250	24350	24350	24350	24350	0
521	20231101	100100	705733250	24350	24350	24350	24350	0
522	20231101	100000	705733250	24350	24350	24350	24350	0
523	20231101	095900	705733250	24350	24350	24350	24350	2
524	20231101	095800	705684550	24350	24350	24350	24350	4
525	20231101	095700	705587150	24300	24300	24300	24300	265
526	20231101	095600	699147650	24250	24250	24250	24250	0
527	20231101	095500	699147650	24250	24250	24250	24250	41
528	20231101	095400	698153400	24200	24200	24200	24100	199
529	20231101	095300	693346350	24200	24200	24200	24200	52
530	20231101	095200	692087950	24250	24250	24250	24250	2
531	20231101	095100	692039450	24300	24250	24300	24250	24
532	20231101	095000	691457300	24100	24100	24100	24100	43
533	20231101	094900	690421000	24300	24300	24300	24300	5
534	20231101	094800	690299500	24150	24150	24150	24150	0
535	20231101	094700	690299500	24150	24150	24150	24150	290
536	20231101	094600	683296000	24150	24150	24300	24150	54
537	20231101	094500	681991750	24150	24150	24150	24150	43
538	20231101	094400	680953300	24100	24050	24100	24050	26
539	20231101	094300	680327450	24100	24100	24100	24050	533
540	20231101	094200	667492000	24150	24150	24150	24150	11
541	20231101	094100	667226350	24200	24200	24200	24200	0
542	20231101	094000	667226350	24200	24050	24200	24050	219
543	20231101	093900	661933150	24050	24050	24050	24050	4
544	20231101	093800	661836950	24050	24050	24050	24050	16
545	20231101	093700	661452150	24050	24100	24100	24050	277
546	20231101	093600	654782800	24050	24050	24050	24050	7
547	20231101	093500	654614450	24050	24150	24150	24050	290
548	20231101	093400	647613550	24150	24150	24200	24150	21
549	20231101	093300	647106350	24200	24200	24200	24200	0
550	20231101	093200	647106350	24200	24150	24200	24150	13
551	20231101	093100	646792250	24200	24150	24200	24150	200
552	20231101	093000	641962100	24100	24050	24100	24050	247
553	20231101	092900	636018150	24000	24050	24050	24000	13
554	20231101	092800	635705850	24000	24050	24050	24000	1165
555	20231101	092700	607739750	24050	24100	24100	24050	454
556	20231101	092600	596820800	24100	24100	24100	24100	7
557	20231101	092500	596652100	24000	24050	24050	24000	325
558	20231101	092400	588842250	24000	24000	24050	24000	255
559	20231101	092300	582721000	24050	24050	24050	24050	258
560	20231101	092200	576516100	24050	24000	24150	24000	503
561	20231101	092100	564398000	24000	24150	24150	23950	1184
562	20231101	092000	535912850	24200	24400	24400	24200	1375
563	20231101	091900	502465200	24400	24450	24450	24400	214
564	20231101	091800	497239650	24450	24450	24450	24450	757
565	20231101	091700	478731000	24450	24450	24500	24450	918
566	20231101	091600	456247450	24450	24450	24500	24450	1753
567	20231101	091500	413386350	24450	24500	24500	24450	321
568	20231101	091400	405537650	24500	24450	24500	24400	873
569	20231101	091300	384193500	24500	24650	24700	24500	1989
570	20231101	091200	335187850	24600	24550	24600	24550	617
571	20231101	091100	320034500	24500	24450	24650	24450	813
572	20231101	091000	300061900	24450	24450	24500	24400	777
573	20231101	090900	281061300	24450	24500	24500	24450	501
574	20231101	090800	268799250	24450	24600	24600	24400	1560
575	20231101	090700	230498750	24650	24600	24650	24500	1283
576	20231101	090600	198918350	24500	24400	24600	24400	1715
577	20231101	090500	156934750	24400	24250	24400	24200	932
578	20231101	090400	134241050	24300	24250	24300	24250	24
579	20231101	090300	133658650	24200	24200	24300	24100	1223
580	20231101	090200	104048350	24200	24050	24200	23950	448
581	20231101	090100	93225550	24000	23950	24000	23850	1714
582	20231101	090000	52247200	24000	24050	24050	23900	2154