KissMeData/041830/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	192300	240036750	24000	24000	24000	24000	307
3	20231124	192200	240036750	24000	24000	24000	24000	0
4	20231124	192100	240036750	24000	24000	24000	24000	0
5	20231124	192000	240036750	24000	24000	24000	24000	0
6	20231124	191900	240036750	24000	24000	24000	24000	0
7	20231124	191800	240036750	24000	24000	24000	24000	0
8	20231124	191700	240036750	24000	24000	24000	24000	0
9	20231124	191600	240036750	24000	24000	24000	24000	0
10	20231124	191500	240036750	24000	24000	24000	24000	0
11	20231124	191400	240036750	24000	24000	24000	24000	0
12	20231124	191300	240036750	24000	24000	24000	24000	0
13	20231124	191200	240036750	24000	24000	24000	24000	0
14	20231124	191100	240036750	24000	24000	24000	24000	0
15	20231124	191000	240036750	24000	24000	24000	24000	0
16	20231124	190900	240036750	24000	24000	24000	24000	0
17	20231124	190800	240036750	24000	24000	24000	24000	0
18	20231124	190700	240036750	24000	24000	24000	24000	0
19	20231124	190600	240036750	24000	24000	24000	24000	0
20	20231124	190500	240036750	24000	24000	24000	24000	0
21	20231124	190400	240036750	24000	24000	24000	24000	0
22	20231124	190300	240036750	24000	24000	24000	24000	0
23	20231124	190200	240036750	24000	24000	24000	24000	0
24	20231124	190100	240036750	24000	24000	24000	24000	0
25	20231124	190000	240036750	24000	24000	24000	24000	0
26	20231124	185900	240036750	24000	24000	24000	24000	0
27	20231124	185800	240036750	24000	24000	24000	24000	0
28	20231124	185700	240036750	24000	24000	24000	24000	0
29	20231124	185600	240036750	24000	24000	24000	24000	0
30	20231124	185500	240036750	24000	24000	24000	24000	0
31	20231124	185400	240036750	24000	24000	24000	24000	0
32	20231124	185300	240036750	24000	24000	24000	24000	307
33	20231124	185200	240036750	24000	24000	24000	24000	0
34	20231124	185100	240036750	24000	24000	24000	24000	0
35	20231124	185000	240036750	24000	24000	24000	24000	0
36	20231124	184900	240036750	24000	24000	24000	24000	0
37	20231124	184800	240036750	24000	24000	24000	24000	0
38	20231124	184700	240036750	24000	24000	24000	24000	0
39	20231124	184600	240036750	24000	24000	24000	24000	0
40	20231124	184500	240036750	24000	24000	24000	24000	0
41	20231124	184400	240036750	24000	24000	24000	24000	0
42	20231124	184300	240036750	24000	24000	24000	24000	0
43	20231124	184200	240036750	24000	24000	24000	24000	0
44	20231124	184100	240036750	24000	24000	24000	24000	0
45	20231124	184000	240036750	24000	24000	24000	24000	0
46	20231124	183900	240036750	24000	24000	24000	24000	0
47	20231124	183800	240036750	24000	24000	24000	24000	0
48	20231124	183700	240036750	24000	24000	24000	24000	0
49	20231124	183600	240036750	24000	24000	24000	24000	0
50	20231124	183500	240036750	24000	24000	24000	24000	0
51	20231124	183400	240036750	24000	24000	24000	24000	0
52	20231124	183300	240036750	24000	24000	24000	24000	0
53	20231124	183200	240036750	24000	24000	24000	24000	0
54	20231124	183100	240036750	24000	24000	24000	24000	0
55	20231124	183000	240036750	24000	24000	24000	24000	0
56	20231124	182900	240036750	24000	24000	24000	24000	0
57	20231124	182800	240036750	24000	24000	24000	24000	0
58	20231124	182700	240036750	24000	24000	24000	24000	0
59	20231124	182600	240036750	24000	24000	24000	24000	0
60	20231124	182500	240036750	24000	24000	24000	24000	0
61	20231124	182400	240036750	24000	24000	24000	24000	0
62	20231124	182300	240036750	24000	24000	24000	24000	307
63	20231124	182200	240036750	24000	24000	24000	24000	0
64	20231124	182100	240036750	24000	24000	24000	24000	0
65	20231124	182000	240036750	24000	24000	24000	24000	0
66	20231124	181900	240036750	24000	24000	24000	24000	0
67	20231124	181800	240036750	24000	24000	24000	24000	0
68	20231124	181700	240036750	24000	24000	24000	24000	0
69	20231124	181600	240036750	24000	24000	24000	24000	0
70	20231124	181500	240036750	24000	24000	24000	24000	0
71	20231124	181400	240036750	24000	24000	24000	24000	0
72	20231124	181300	240036750	24000	24000	24000	24000	0
73	20231124	181200	240036750	24000	24000	24000	24000	0
74	20231124	181100	240036750	24000	24000	24000	24000	0
75	20231124	181000	240036750	24000	24000	24000	24000	0
76	20231124	180900	240036750	24000	24000	24000	24000	0
77	20231124	180800	240036750	24000	24000	24000	24000	0
78	20231124	180700	240036750	24000	24000	24000	24000	0
79	20231124	180600	240036750	24000	24000	24000	24000	0
80	20231124	180500	240036750	24000	24000	24000	24000	0
81	20231124	180400	240036750	24000	24000	24000	24000	0
82	20231124	180300	240036750	24000	24000	24000	24000	0
83	20231124	180200	240036750	24000	24000	24000	24000	0
84	20231124	180100	240036750	24000	24000	24000	24000	0
85	20231124	180000	240036750	24000	24000	24000	24000	0
86	20231124	175900	240036750	24000	24000	24000	24000	0
87	20231124	175800	240036750	24000	24000	24000	24000	0
88	20231124	175700	240036750	24000	24000	24000	24000	0
89	20231124	175600	240036750	24000	24000	24000	24000	0
90	20231124	175500	240036750	24000	24000	24000	24000	0
91	20231124	175400	240036750	24000	24000	24000	24000	0
92	20231124	175300	240036750	24000	24000	24000	24000	307
93	20231124	175200	240036750	24000	24000	24000	24000	0
94	20231124	175100	240036750	24000	24000	24000	24000	0
95	20231124	175000	240036750	24000	24000	24000	24000	0
96	20231124	174900	240036750	24000	24000	24000	24000	0
97	20231124	174800	240036750	24000	24000	24000	24000	0
98	20231124	174700	240036750	24000	24000	24000	24000	0
99	20231124	174600	240036750	24000	24000	24000	24000	0
100	20231124	174500	240036750	24000	24000	24000	24000	0
101	20231124	174400	240036750	24000	24000	24000	24000	0
102	20231124	174300	240036750	24000	24000	24000	24000	0
103	20231124	174200	240036750	24000	24000	24000	24000	0
104	20231124	174100	240036750	24000	24000	24000	24000	0
105	20231124	174000	240036750	24000	24000	24000	24000	0
106	20231124	173900	240036750	24000	24000	24000	24000	0
107	20231124	173800	240036750	24000	24000	24000	24000	0
108	20231124	173700	240036750	24000	24000	24000	24000	0
109	20231124	173600	240036750	24000	24000	24000	24000	0
110	20231124	173500	240036750	24000	24000	24000	24000	0
111	20231124	173400	240036750	24000	24000	24000	24000	0
112	20231124	173300	240036750	24000	24000	24000	24000	0
113	20231124	173200	240036750	24000	24000	24000	24000	0
114	20231124	173100	240036750	24000	24000	24000	24000	0
115	20231124	173000	240036750	24000	24000	24000	24000	0
116	20231124	172900	240036750	24000	24000	24000	24000	0
117	20231124	172800	240036750	24000	24000	24000	24000	0
118	20231124	172700	240036750	24000	24000	24000	24000	0
119	20231124	172600	240036750	24000	24000	24000	24000	0
120	20231124	172500	240036750	24000	24000	24000	24000	0
121	20231124	172400	240036750	24000	24000	24000	24000	0
122	20231124	172300	240036750	24000	24000	24000	24000	307
123	20231124	172200	240036750	24000	24000	24000	24000	0
124	20231124	172100	240036750	24000	24000	24000	24000	0
125	20231124	172000	240036750	24000	24000	24000	24000	0
126	20231124	171900	240036750	24000	24000	24000	24000	0
127	20231124	171800	240036750	24000	24000	24000	24000	0
128	20231124	171700	240036750	24000	24000	24000	24000	0
129	20231124	171600	240036750	24000	24000	24000	24000	0
130	20231124	171500	240036750	24000	24000	24000	24000	0
131	20231124	171400	240036750	24000	24000	24000	24000	0
132	20231124	171300	240036750	24000	24000	24000	24000	0
133	20231124	171200	240036750	24000	24000	24000	24000	0
134	20231124	171100	240036750	24000	24000	24000	24000	0
135	20231124	171000	240036750	24000	24000	24000	24000	0
136	20231124	170900	240036750	24000	24000	24000	24000	0
137	20231124	170800	240036750	24000	24000	24000	24000	0
138	20231124	170700	240036750	24000	24000	24000	24000	0
139	20231124	170600	240036750	24000	24000	24000	24000	0
140	20231124	170500	240036750	24000	24000	24000	24000	0
141	20231124	170400	240036750	24000	24000	24000	24000	0
142	20231124	170300	240036750	24000	24000	24000	24000	0
143	20231124	170200	240036750	24000	24000	24000	24000	0
144	20231124	170100	240036750	24000	24000	24000	24000	0
145	20231124	170000	240036750	24000	24000	24000	24000	0
146	20231124	165900	240036750	24000	24000	24000	24000	0
147	20231124	165800	240036750	24000	24000	24000	24000	0
148	20231124	165700	240036750	24000	24000	24000	24000	0
149	20231124	165600	240036750	24000	24000	24000	24000	0
150	20231124	165500	240036750	24000	24000	24000	24000	0
151	20231124	165400	240036750	24000	24000	24000	24000	0
152	20231124	165300	240036750	24000	24000	24000	24000	307
153	20231124	165200	240036750	24000	24000	24000	24000	0
154	20231124	165100	240036750	24000	24000	24000	24000	0
155	20231124	165000	240036750	24000	24000	24000	24000	0
156	20231124	164900	240036750	24000	24000	24000	24000	0
157	20231124	164800	240036750	24000	24000	24000	24000	0
158	20231124	164700	240036750	24000	24000	24000	24000	0
159	20231124	164600	240036750	24000	24000	24000	24000	0
160	20231124	164500	240036750	24000	24000	24000	24000	0
161	20231124	164400	240036750	24000	24000	24000	24000	0
162	20231124	164300	240036750	24000	24000	24000	24000	0
163	20231124	164200	240036750	24000	24000	24000	24000	0
164	20231124	164100	240036750	24000	24000	24000	24000	0
165	20231124	164000	240036750	24000	24000	24000	24000	0
166	20231124	163900	240036750	24000	24000	24000	24000	0
167	20231124	163800	240036750	24000	24000	24000	24000	0
168	20231124	163700	240036750	24000	24000	24000	24000	0
169	20231124	163600	240036750	24000	24000	24000	24000	0
170	20231124	163500	240036750	24000	24000	24000	24000	0
171	20231124	163400	240036750	24000	24000	24000	24000	0
172	20231124	163300	240036750	24000	24000	24000	24000	0
173	20231124	163200	240036750	24000	24000	24000	24000	0
174	20231124	163100	240036750	24000	24000	24000	24000	0
175	20231124	163000	240036750	24000	24000	24000	24000	0
176	20231124	162900	240036750	24000	24000	24000	24000	0
177	20231124	162800	240036750	24000	24000	24000	24000	0
178	20231124	162700	240036750	24000	24000	24000	24000	0
179	20231124	162600	240036750	24000	24000	24000	24000	0
180	20231124	162500	240036750	24000	24000	24000	24000	0
181	20231124	162400	240036750	24000	24000	24000	24000	0
182	20231124	162300	240036750	24000	24000	24000	24000	307
183	20231124	162200	240036750	24000	24000	24000	24000	0
184	20231124	162100	240036750	24000	24000	24000	24000	0
185	20231124	162000	240036750	24000	24000	24000	24000	0
186	20231124	161900	240036750	24000	24000	24000	24000	0
187	20231124	161800	240036750	24000	24000	24000	24000	0
188	20231124	161700	240036750	24000	24000	24000	24000	0
189	20231124	161600	240036750	24000	24000	24000	24000	0
190	20231124	161500	240036750	24000	24000	24000	24000	0
191	20231124	161400	240036750	24000	24000	24000	24000	0
192	20231124	161300	240036750	24000	24000	24000	24000	0
193	20231124	161200	240036750	24000	24000	24000	24000	0
194	20231124	161100	240036750	24000	24000	24000	24000	0
195	20231124	161000	240036750	24000	24000	24000	24000	0
196	20231124	160900	240036750	24000	24000	24000	24000	0
197	20231124	160800	240036750	24000	24000	24000	24000	0
198	20231124	160700	240036750	24000	24000	24000	24000	0
199	20231124	160600	240036750	24000	24000	24000	24000	0
200	20231124	160500	240036750	24000	24000	24000	24000	0
201	20231124	160400	240036750	24000	24000	24000	24000	0
202	20231124	160300	240036750	24000	24000	24000	24000	0
203	20231124	160200	240036750	24000	24000	24000	24000	0
204	20231124	160100	240036750	24000	24000	24000	24000	0
205	20231124	160000	240036750	24000	24000	24000	24000	0
206	20231124	155900	240036750	24000	24000	24000	24000	0
207	20231124	155800	240036750	24000	24000	24000	24000	0
208	20231124	155700	240036750	24000	24000	24000	24000	0
209	20231124	155600	240036750	24000	24000	24000	24000	0
210	20231124	155500	240036750	24000	24000	24000	24000	0
211	20231124	155400	240036750	24000	24000	24000	24000	0
212	20231124	155300	240036750	24000	24000	24000	24000	307
213	20231124	155200	240036750	24000	24000	24000	24000	0
214	20231124	155100	240036750	24000	24000	24000	24000	0
215	20231124	155000	240036750	24000	24000	24000	24000	0
216	20231124	154900	240036750	24000	24000	24000	24000	0
217	20231124	154800	240036750	24000	24000	24000	24000	0
218	20231124	154700	240036750	24000	24000	24000	24000	0
219	20231124	154600	240036750	24000	24000	24000	24000	0
220	20231124	154500	240036750	24000	24000	24000	24000	0
221	20231124	154400	240036750	24000	24000	24000	24000	0
222	20231124	154300	240036750	24000	24000	24000	24000	0
223	20231124	154200	240036750	24000	24000	24000	24000	0
224	20231124	154100	240036750	24000	24000	24000	24000	0
225	20231124	154000	240036750	24000	24000	24000	24000	0
226	20231124	153900	240036750	24000	24000	24000	24000	0
227	20231124	153800	240036750	24000	24000	24000	24000	0
228	20231124	153700	240036750	24000	24000	24000	24000	0
229	20231124	153600	240036750	24000	24000	24000	24000	0
230	20231124	153500	240036750	24000	24000	24000	24000	0
231	20231124	153400	240036750	24000	24000	24000	24000	0
232	20231124	153300	240036750	24000	24000	24000	24000	0
233	20231124	153200	240036750	24000	24000	24000	24000	0
234	20231124	153100	240036750	24000	24000	24000	24000	0
235	20231124	153000	240036750	24000	24000	24000	24000	307
236	20231124	152900	232668750	23900	23900	23900	23900	0
237	20231124	152800	232668750	23900	23900	23900	23900	0
238	20231124	152700	232668750	23900	23900	23900	23900	0
239	20231124	152600	232668750	23900	23900	23900	23900	0
240	20231124	152500	232668750	23900	23900	23900	23900	0
241	20231124	152400	232668750	23900	23900	23900	23900	0
242	20231124	152300	232668750	23900	23900	23900	23900	0
243	20231124	152200	232668750	23900	23900	23900	23900	0
244	20231124	152100	232668750	23900	23900	23900	23900	0
245	20231124	152000	232668750	23900	23900	23900	23900	0
246	20231124	151900	232668750	23900	23950	23950	23900	50
247	20231124	151800	231471650	23900	23900	23900	23900	102
248	20231124	151700	229033850	23950	23950	23950	23950	30
249	20231124	151600	228315350	23950	23900	23950	23900	101
250	20231124	151500	225899750	23900	23900	23900	23900	8
251	20231124	151400	225708550	23900	23900	23900	23900	53
252	20231124	151300	224441850	23900	23900	23900	23900	29
253	20231124	151200	223748750	23950	23950	23950	23950	0
254	20231124	151100	223748750	23950	23950	23950	23950	18
255	20231124	151000	223317650	23900	23900	23900	23900	12
256	20231124	150900	223030850	23900	23950	23950	23900	21
257	20231124	150800	222528450	23950	23950	23950	23950	0
258	20231124	150700	222528450	23950	23950	23950	23950	0
259	20231124	150600	222528450	23950	23950	23950	23950	1
260	20231124	150500	222504500	24000	24000	24000	24000	0
261	20231124	150400	222504500	24000	23950	24000	23950	70
262	20231124	150300	220826150	23900	23900	23900	23900	0
263	20231124	150200	220826150	23900	23900	23900	23900	0
264	20231124	150100	220826150	23900	23950	23950	23900	173
265	20231124	150000	216691050	23950	23950	23950	23950	0
266	20231124	145900	216691050	23950	23950	23950	23950	0
267	20231124	145800	216691050	23950	23950	23950	23950	0
268	20231124	145700	216691050	23950	23950	23950	23950	0
269	20231124	145600	216691050	23950	23950	23950	23950	0
270	20231124	145500	216691050	23950	23950	23950	23950	0
271	20231124	145400	216691050	23950	23950	23950	23950	0
272	20231124	145300	216691050	23950	23950	23950	23950	2
273	20231124	145200	216643150	23950	23950	23950	23950	2
274	20231124	145100	216595250	23950	23950	23950	23950	6
275	20231124	145000	216451550	23950	23950	24000	23950	760
276	20231124	144900	198224250	23900	23950	23950	23900	3
277	20231124	144800	198152450	23950	23950	23950	23950	0
278	20231124	144700	198152450	23950	23950	23950	23950	0
279	20231124	144600	198152450	23950	23950	23950	23950	0
280	20231124	144500	198152450	23950	23950	23950	23950	2
281	20231124	144400	198104550	23950	23950	23950	23950	1
282	20231124	144300	198080600	23950	23950	23950	23950	0
283	20231124	144200	198080600	23950	23950	23950	23950	0
284	20231124	144100	198080600	23950	23950	23950	23950	0
285	20231124	144000	198080600	23950	23950	23950	23950	17
286	20231124	143900	197673450	23950	23950	23950	23950	0
287	20231124	143800	197673450	23950	23950	23950	23950	0
288	20231124	143700	197673450	23950	23950	23950	23950	0
289	20231124	143600	197673450	23950	23850	23950	23850	5
290	20231124	143500	197553800	23850	23850	23850	23850	2
291	20231124	143400	197506100	23900	23900	23900	23900	2
292	20231124	143300	197458300	23950	23950	23950	23950	10
293	20231124	143200	197218800	23900	23900	23900	23900	2
294	20231124	143100	197171000	23900	23900	23900	23900	0
295	20231124	143000	197171000	23900	23900	23900	23900	0
296	20231124	142900	197171000	23900	23900	23900	23900	6
297	20231124	142800	197027600	23900	23900	23900	23900	0
298	20231124	142700	197027600	23900	23900	23900	23900	0
299	20231124	142600	197027600	23900	23900	23900	23900	0
300	20231124	142500	197027600	23900	23900	23900	23900	0
301	20231124	142400	197027600	23900	23950	23950	23900	61
302	20231124	142300	195569500	23900	23900	23900	23900	0
303	20231124	142200	195569500	23900	23900	23900	23900	0
304	20231124	142100	195569500	23900	23900	23900	23900	0
305	20231124	142000	195569500	23900	23900	23900	23900	0
306	20231124	141900	195569500	23900	23900	23900	23900	0
307	20231124	141800	195569500	23900	23900	23900	23900	0
308	20231124	141700	195569500	23900	23900	23900	23900	0
309	20231124	141600	195569500	23900	23900	23900	23900	0
310	20231124	141500	195569500	23900	23900	23900	23900	0
311	20231124	141400	195569500	23900	23900	23900	23900	0
312	20231124	141300	195569500	23900	23900	23900	23900	0
313	20231124	141200	195569500	23900	23900	23900	23900	1
314	20231124	141100	195545600	23900	23900	23900	23900	43
315	20231124	141000	194517900	23900	23900	23900	23900	2
316	20231124	140900	194470100	23900	23900	23900	23900	49
317	20231124	140800	193299000	23900	23900	23900	23900	23
318	20231124	140700	192749300	23900	23950	23950	23900	646
319	20231124	140600	177292950	24000	24000	24000	24000	0
320	20231124	140500	177292950	24000	24000	24000	24000	0
321	20231124	140400	177292950	24000	24000	24000	24000	0
322	20231124	140300	177292950	24000	24000	24000	24000	0
323	20231124	140200	177292950	24000	24000	24000	24000	10
324	20231124	140100	177052950	24000	24000	24000	24000	0
325	20231124	140000	177052950	24000	24000	24000	24000	0
326	20231124	135900	177052950	24000	24000	24000	24000	0
327	20231124	135800	177052950	24000	24000	24000	24000	0
328	20231124	135700	177052950	24000	24000	24000	24000	0
329	20231124	135600	177052950	24000	24000	24000	24000	5
330	20231124	135500	176932950	24000	23950	24000	23950	26
331	20231124	135400	176309200	24000	24000	24000	24000	34
332	20231124	135300	175493200	24000	24000	24000	24000	0
333	20231124	135200	175493200	24000	24000	24000	24000	0
334	20231124	135100	175493200	24000	24000	24000	24000	0
335	20231124	135000	175493200	24000	24000	24000	24000	0
336	20231124	134900	175493200	24000	24000	24000	24000	0
337	20231124	134800	175493200	24000	24000	24000	24000	0
338	20231124	134700	175493200	24000	24000	24000	24000	0
339	20231124	134600	175493200	24000	24000	24000	24000	1
340	20231124	134500	175469200	24000	24000	24000	24000	1
341	20231124	134400	175445200	24000	24000	24000	24000	44
342	20231124	134300	174389200	24000	24000	24000	24000	0
343	20231124	134200	174389200	24000	24000	24000	24000	0
344	20231124	134100	174389200	24000	24000	24000	24000	0
345	20231124	134000	174389200	24000	24000	24000	24000	6
346	20231124	133900	174245200	23950	23950	23950	23950	0
347	20231124	133800	174245200	23950	23950	23950	23950	84
348	20231124	133700	172233400	23950	23950	23950	23950	0
349	20231124	133600	172233400	23950	23950	23950	23950	0
350	20231124	133500	172233400	23950	23950	23950	23950	1
351	20231124	133400	172209450	23950	23950	23950	23950	0
352	20231124	133300	172209450	23950	23950	23950	23950	0
353	20231124	133200	172209450	23950	23950	23950	23950	0
354	20231124	133100	172209450	23950	23950	23950	23950	0
355	20231124	133000	172209450	23950	23950	23950	23950	0
356	20231124	132900	172209450	23950	23950	23950	23950	0
357	20231124	132800	172209450	23950	23950	23950	23950	0
358	20231124	132700	172209450	23950	23950	23950	23950	0
359	20231124	132600	172209450	23950	23950	23950	23950	0
360	20231124	132500	172209450	23950	23950	23950	23950	0
361	20231124	132400	172209450	23950	23950	23950	23950	0
362	20231124	132300	172209450	23950	23950	23950	23950	0
363	20231124	132200	172209450	23950	23950	23950	23950	0
364	20231124	132100	172209450	23950	23950	23950	23950	26
365	20231124	132000	171586750	24000	24000	24000	24000	0
366	20231124	131900	171586750	24000	24050	24050	24000	507
367	20231124	131800	159409900	24100	24050	24100	24050	2
368	20231124	131700	159361750	24100	24100	24100	24100	0
369	20231124	131600	159361750	24100	24100	24100	24100	41
370	20231124	131500	158373650	24100	24100	24100	24100	0
371	20231124	131400	158373650	24100	24100	24100	24100	0
372	20231124	131300	158373650	24100	24100	24100	24100	0
373	20231124	131200	158373650	24100	24100	24100	24100	0
374	20231124	131100	158373650	24100	24100	24100	24100	0
375	20231124	131000	158373650	24100	24100	24100	24100	0
376	20231124	130900	158373650	24100	24100	24100	24100	0
377	20231124	130800	158373650	24100	24100	24100	24100	5
378	20231124	130700	158253150	24100	24100	24100	24100	5
379	20231124	130600	158132650	24100	24100	24100	24100	0
380	20231124	130500	158132650	24100	24100	24100	24100	0
381	20231124	130400	158132650	24100	24100	24100	24100	0
382	20231124	130300	158132650	24100	24100	24100	24100	0
383	20231124	130200	158132650	24100	24100	24100	24100	0
384	20231124	130100	158132650	24100	24100	24100	24100	1
385	20231124	130000	158108550	24100	24100	24100	24100	0
386	20231124	125900	158108550	24100	24100	24100	24100	0
387	20231124	125800	158108550	24100	24100	24100	24100	0
388	20231124	125700	158108550	24100	24100	24100	24100	0
389	20231124	125600	158108550	24100	24100	24100	24100	0
390	20231124	125500	158108550	24100	24100	24100	24100	1
391	20231124	125400	158084450	24100	24100	24100	24100	5
392	20231124	125300	157963950	24050	24050	24050	24050	0
393	20231124	125200	157963950	24050	24050	24050	24050	0
394	20231124	125100	157963950	24050	24050	24050	24050	0
395	20231124	125000	157963950	24050	24050	24050	24050	0
396	20231124	124900	157963950	24050	24050	24050	24050	1
397	20231124	124800	157939900	24050	24050	24050	24050	40
398	20231124	124700	156977900	24000	24000	24000	24000	0
399	20231124	124600	156977900	24000	24000	24000	24000	100
400	20231124	124500	154577900	24000	24000	24000	24000	0
401	20231124	124400	154577900	24000	24000	24000	24000	0
402	20231124	124300	154577900	24000	24000	24000	24000	5
403	20231124	124200	154457900	24050	24050	24050	24050	0
404	20231124	124100	154457900	24050	24050	24050	24050	0
405	20231124	124000	154457900	24050	24050	24050	24050	0
406	20231124	123900	154457900	24050	24050	24050	24050	0
407	20231124	123800	154457900	24050	24050	24050	24050	60
408	20231124	123700	153014900	24050	24050	24050	24050	5
409	20231124	123600	152894650	24100	24100	24100	24100	21
410	20231124	123500	152388550	24050	24050	24050	24050	56
411	20231124	123400	151041750	24050	24050	24050	24050	0
412	20231124	123300	151041750	24050	24050	24050	24050	0
413	20231124	123200	151041750	24050	24050	24050	24050	0
414	20231124	123100	151041750	24050	24050	24050	24050	0
415	20231124	123000	151041750	24050	24050	24050	24050	0
416	20231124	122900	151041750	24050	24050	24050	24050	14
417	20231124	122800	150705050	24050	24050	24050	24050	2
418	20231124	122700	150656950	24050	24050	24050	24050	0
419	20231124	122600	150656950	24050	24050	24050	24050	0
420	20231124	122500	150656950	24050	24050	24050	24050	0
421	20231124	122400	150656950	24050	24100	24100	24050	284
422	20231124	122300	143821550	24100	24100	24100	24100	0
423	20231124	122200	143821550	24100	24100	24100	24100	0
424	20231124	122100	143821550	24100	24100	24100	24100	0
425	20231124	122000	143821550	24100	24100	24100	24100	0
426	20231124	121900	143821550	24100	24100	24100	24100	0
427	20231124	121800	143821550	24100	24100	24100	24100	0
428	20231124	121700	143821550	24100	24100	24100	24100	0
429	20231124	121600	143821550	24100	24100	24100	24100	0
430	20231124	121500	143821550	24100	24100	24100	24100	0
431	20231124	121400	143821550	24100	24100	24100	24100	0
432	20231124	121300	143821550	24100	24100	24100	24100	0
433	20231124	121200	143821550	24100	24100	24100	24100	0
434	20231124	121100	143821550	24100	24100	24100	24100	0
435	20231124	121000	143821550	24100	24100	24100	24100	0
436	20231124	120900	143821550	24100	24100	24100	24100	0
437	20231124	120800	143821550	24100	24100	24100	24100	0
438	20231124	120700	143821550	24100	24100	24100	24100	0
439	20231124	120600	143821550	24100	24100	24100	24100	0
440	20231124	120500	143821550	24100	24100	24100	24100	0
441	20231124	120400	143821550	24100	24100	24100	24100	119
442	20231124	120300	140953650	24100	24100	24100	24100	0
443	20231124	120200	140953650	24100	24100	24100	24100	6
444	20231124	120100	140809050	24100	24100	24100	24100	2
445	20231124	120000	140760850	24050	24050	24050	24050	0
446	20231124	115900	140760850	24050	24050	24050	24050	0
447	20231124	115800	140760850	24050	24050	24050	24050	0
448	20231124	115700	140760850	24050	24050	24050	24050	0
449	20231124	115600	140760850	24050	24050	24050	24050	0
450	20231124	115500	140760850	24050	24050	24050	24050	1
451	20231124	115400	140736800	24150	24150	24150	24150	13
452	20231124	115300	140422850	24150	24150	24150	24150	0
453	20231124	115200	140422850	24150	24150	24150	24150	0
454	20231124	115100	140422850	24150	24150	24150	24150	0
455	20231124	115000	140422850	24150	24150	24150	24150	1
456	20231124	114900	140398700	24150	24150	24150	24150	0
457	20231124	114800	140398700	24150	24100	24150	24100	7
458	20231124	114700	140229950	24100	24100	24100	24100	0
459	20231124	114600	140229950	24100	24100	24100	24100	1
460	20231124	114500	140205850	24100	24100	24100	24100	4
461	20231124	114400	140109450	24100	24100	24100	24100	0
462	20231124	114300	140109450	24100	24100	24100	24100	2
463	20231124	114200	140061250	24050	24050	24050	24050	0
464	20231124	114100	140061250	24050	24050	24050	24050	3
465	20231124	114000	139989100	24050	24050	24050	24050	124
466	20231124	113900	137006900	24050	24050	24050	24050	0
467	20231124	113800	137006900	24050	24050	24050	24050	0
468	20231124	113700	137006900	24050	24050	24050	24050	0
469	20231124	113600	137006900	24050	24050	24050	24050	9
470	20231124	113500	136790450	24050	24050	24050	24050	0
471	20231124	113400	136790450	24050	24050	24050	24050	0
472	20231124	113300	136790450	24050	24050	24050	24050	0
473	20231124	113200	136790450	24050	24050	24050	24050	0
474	20231124	113100	136790450	24050	24050	24050	24050	0
475	20231124	113000	136790450	24050	24050	24050	24050	0
476	20231124	112900	136790450	24050	24050	24050	24050	0
477	20231124	112800	136790450	24050	24050	24050	24050	1
478	20231124	112700	136766400	23950	23950	23950	23950	0
479	20231124	112600	136766400	23950	23950	23950	23950	0
480	20231124	112500	136766400	23950	23950	23950	23950	10
481	20231124	112400	136526900	23950	23950	23950	23950	0
482	20231124	112300	136526900	23950	23950	23950	23950	0
483	20231124	112200	136526900	23950	23950	23950	23950	0
484	20231124	112100	136526900	23950	23950	23950	23950	0
485	20231124	112000	136526900	23950	23950	23950	23950	0
486	20231124	111900	136526900	23950	23950	23950	23950	0
487	20231124	111800	136526900	23950	23950	23950	23950	0
488	20231124	111700	136526900	23950	23950	23950	23950	0
489	20231124	111600	136526900	23950	23950	23950	23950	0
490	20231124	111500	136526900	23950	23950	23950	23950	0
491	20231124	111400	136526900	23950	23950	23950	23950	3
492	20231124	111300	136455050	24050	24050	24050	24050	0
493	20231124	111200	136455050	24050	24050	24050	24050	13
494	20231124	111100	136142400	23950	23950	23950	23950	100
495	20231124	111000	133747400	24050	24050	24050	24050	0
496	20231124	110900	133747400	24050	24050	24050	24050	55
497	20231124	110800	132424650	24050	24050	24050	24050	23
498	20231124	110700	131871500	23950	23950	23950	23950	0
499	20231124	110600	131871500	23950	23950	23950	23950	0
500	20231124	110500	131871500	23950	23950	23950	23950	0
501	20231124	110400	131871500	23950	23950	23950	23950	0
502	20231124	110300	131871500	23950	23950	23950	23950	0
503	20231124	110200	131871500	23950	23950	23950	23950	0
504	20231124	110100	131871500	23950	23950	23950	23950	0
505	20231124	110000	131871500	23950	23950	23950	23950	0
506	20231124	105900	131871500	23950	23950	23950	23950	0
507	20231124	105800	131871500	23950	23950	23950	23950	0
508	20231124	105700	131871500	23950	24000	24000	23950	204
509	20231124	105600	126978050	23900	23900	23900	23900	0
510	20231124	105500	126978050	23900	23900	23900	23900	0
511	20231124	105400	126978050	23900	23900	23900	23900	0
512	20231124	105300	126978050	23900	23900	23900	23900	0
513	20231124	105200	126978050	23900	23900	23900	23900	0
514	20231124	105100	126978050	23900	23900	23900	23900	0
515	20231124	105000	126978050	23900	23900	23900	23900	0
516	20231124	104900	126978050	23900	24100	24100	23900	500
517	20231124	104800	114981300	24150	24150	24150	24150	132
518	20231124	104700	111793500	24200	24200	24200	24200	0
519	20231124	104600	111793500	24200	24200	24200	24200	3
520	20231124	104500	111720900	24200	24200	24200	24200	1
521	20231124	104400	111696700	24250	24200	24250	24200	41
522	20231124	104300	110702550	24200	24200	24200	24200	0
523	20231124	104200	110702550	24200	24200	24200	24200	3
524	20231124	104100	110629950	24250	24200	24250	24200	70
525	20231124	104000	108935350	24200	24150	24200	24150	7
526	20231124	103900	108766050	24250	24250	24250	24200	77
527	20231124	103800	106898900	24250	24250	24250	24250	13
528	20231124	103700	106583650	24200	24200	24200	24200	144
529	20231124	103600	103098850	24150	24150	24150	24150	0
530	20231124	103500	103098850	24150	24150	24150	24150	56
531	20231124	103400	101746450	24150	24150	24150	24150	10
532	20231124	103300	101504950	24050	24100	24100	24050	7
533	20231124	103200	101336450	24100	24100	24100	24100	1
534	20231124	103100	101312350	24100	24150	24150	24100	26
535	20231124	103000	100684500	24150	24100	24150	24100	3
536	20231124	102900	100612150	24050	24050	24050	24050	0
537	20231124	102800	100612150	24050	24100	24100	24050	6
538	20231124	102700	100467800	24050	24050	24050	24050	0
539	20231124	102600	100467800	24050	24050	24050	24050	0
540	20231124	102500	100467800	24050	24050	24050	24050	0
541	20231124	102400	100467800	24050	24050	24050	24050	0
542	20231124	102300	100467800	24050	24050	24050	24050	0
543	20231124	102200	100467800	24050	24050	24050	24050	0
544	20231124	102100	100467800	24050	24100	24100	24050	2
545	20231124	102000	100419650	24100	24100	24100	24100	15
546	20231124	101900	100058150	24150	24150	24150	24150	5
547	20231124	101800	99937400	24150	24150	24150	24150	0
548	20231124	101700	99937400	24150	24150	24150	24150	105
549	20231124	101600	97401650	24150	24150	24150	24150	24
550	20231124	101500	96822050	24150	24150	24150	24150	0
551	20231124	101400	96822050	24150	24150	24150	24150	46
552	20231124	101300	95711150	24150	24100	24150	24100	50
553	20231124	101200	94504650	24100	24100	24100	24100	39
554	20231124	101100	93564750	24150	24150	24150	24150	0
555	20231124	101000	93564750	24150	24150	24150	24150	0
556	20231124	100900	93564750	24150	24150	24150	24150	1
557	20231124	100800	93540600	24150	24150	24150	24150	0
558	20231124	100700	93540600	24150	24150	24150	24150	0
559	20231124	100600	93540600	24150	24150	24150	24150	5
560	20231124	100500	93419850	24150	24150	24150	24150	6
561	20231124	100400	93274950	24100	24100	24100	24100	33
562	20231124	100300	92479650	24150	24100	24150	24100	178
563	20231124	100200	88188800	24050	24050	24050	24050	0
564	20231124	100100	88188800	24050	24050	24050	24050	0
565	20231124	100000	88188800	24050	24050	24050	24050	0
566	20231124	095900	88188800	24050	24050	24050	24050	1
567	20231124	095800	88164750	24100	24100	24100	24100	30
568	20231124	095700	87441750	24100	24050	24100	24050	926
569	20231124	095600	65171200	24050	24050	24050	24050	0
570	20231124	095500	65171200	24050	23950	24050	23950	2043
571	20231124	095400	16050600	23950	23950	23950	23950	0
572	20231124	095300	16050600	23950	23950	23950	23950	0
573	20231124	095200	16050600	23950	23950	23950	23950	0
574	20231124	095100	16050600	23950	23950	23950	23950	20
575	20231124	095000	15571600	23900	23900	23900	23900	1
576	20231124	094900	15547700	23900	23900	23900	23900	0
577	20231124	094800	15547700	23900	23900	23900	23900	2
578	20231124	094700	15499900	23850	23850	23850	23850	0
579	20231124	094600	15499900	23850	23850	23850	23850	0
580	20231124	094500	15499900	23850	23850	23850	23850	6
581	20231124	094400	15356800	23850	23850	23850	23850	53
582	20231124	094300	14092750	23900	23900	23900	23900	1
583	20231124	094200	14068850	23900	23900	23900	23900	70
584	20231124	094100	12395850	23850	23850	23850	23850	1
585	20231124	094000	12372000	23850	23850	23850	23850	1
586	20231124	093900	12348150	23850	23850	23850	23850	30
587	20231124	093800	11632650	23850	23850	23850	23850	5
588	20231124	093700	11513400	23900	23900	23900	23900	0
589	20231124	093600	11513400	23900	23900	23900	23900	1
590	20231124	093500	11489500	23900	23850	23900	23850	52
591	20231124	093400	10249200	23850	23850	23850	23850	35
592	20231124	093300	9414450	23850	23850	23850	23850	1
593	20231124	093200	9390600	23850	23850	23850	23850	6
594	20231124	093100	9247500	23850	23850	23900	23850	38
595	20231124	093000	8341150	23850	23850	23850	23850	1
596	20231124	092900	8317300	23900	23900	23900	23900	0
597	20231124	092800	8317300	23900	23900	23900	23900	1
598	20231124	092700	8293400	23900	23900	23900	23900	0
599	20231124	092600	8293400	23900	23850	23900	23850	4
600	20231124	092500	8197950	23850	23850	23850	23850	8
601	20231124	092400	8007150	23850	23850	23850	23850	2
602	20231124	092300	7959450	23850	23850	23850	23850	0
603	20231124	092200	7959450	23850	23850	23850	23850	0
604	20231124	092100	7959450	23850	23850	23850	23850	0
605	20231124	092000	7959450	23850	23850	23850	23850	32
606	20231124	091900	7196250	23850	23850	23850	23850	7
607	20231124	091800	7029300	23850	23850	23850	23850	2
608	20231124	091700	6981600	23900	23900	23900	23900	1
609	20231124	091600	6957700	23900	23900	23900	23900	1
610	20231124	091500	6933800	23850	23850	23850	23850	27
611	20231124	091400	6289850	23850	23850	23850	23850	1
612	20231124	091300	6266000	23900	23850	23900	23850	7
613	20231124	091200	6098950	23900	23950	23950	23900	7
614	20231124	091100	5931450	23900	23900	23900	23900	4
615	20231124	091000	5835850	23850	23900	23900	23850	32
616	20231124	090900	5072400	24000	23950	24000	23950	80
617	20231124	090800	3153050	23950	23950	23950	23950	0
618	20231124	090700	3153050	23950	23850	23950	23850	3
619	20231124	090600	3081400	23850	23950	23950	23850	8
620	20231124	090500	2890200	23900	23950	23950	23900	38
621	20231124	090400	1981750	23950	23900	23950	23900	15
622	20231124	090300	1623150	23850	23850	23850	23800	26
623	20231124	090200	1003100	23800	23800	23800	23800	1
624	20231124	090100	979300	23750	23750	23750	23750	1
625	20231124	090000	955550	23750	23900	23900	23750	40