KissMeData/000880/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	183200	3098849200	24200	24200	24200	24200	4719
3	20231110	183100	3098849200	24200	24200	24200	24200	0
4	20231110	183000	3098849200	24200	24200	24200	24200	0
5	20231110	182900	3098849200	24200	24200	24200	24200	0
6	20231110	182800	3098849200	24200	24200	24200	24200	0
7	20231110	182700	3098849200	24200	24200	24200	24200	0
8	20231110	182600	3098849200	24200	24200	24200	24200	0
9	20231110	182500	3098849200	24200	24200	24200	24200	0
10	20231110	182400	3098849200	24200	24200	24200	24200	0
11	20231110	182300	3098849200	24200	24200	24200	24200	0
12	20231110	182200	3098849200	24200	24200	24200	24200	0
13	20231110	182100	3098849200	24200	24200	24200	24200	0
14	20231110	182000	3098849200	24200	24200	24200	24200	0
15	20231110	181900	3098849200	24200	24200	24200	24200	0
16	20231110	181800	3098849200	24200	24200	24200	24200	0
17	20231110	181700	3098849200	24200	24200	24200	24200	0
18	20231110	181600	3098849200	24200	24200	24200	24200	0
19	20231110	181500	3098849200	24200	24200	24200	24200	0
20	20231110	181400	3098849200	24200	24200	24200	24200	0
21	20231110	181300	3098849200	24200	24200	24200	24200	0
22	20231110	181200	3098849200	24200	24200	24200	24200	0
23	20231110	181100	3098849200	24200	24200	24200	24200	0
24	20231110	181000	3098849200	24200	24200	24200	24200	0
25	20231110	180900	3098849200	24200	24200	24200	24200	0
26	20231110	180800	3098849200	24200	24200	24200	24200	0
27	20231110	180700	3098849200	24200	24200	24200	24200	0
28	20231110	180600	3098849200	24200	24200	24200	24200	0
29	20231110	180500	3098849200	24200	24200	24200	24200	0
30	20231110	180400	3098849200	24200	24200	24200	24200	0
31	20231110	180300	3098849200	24200	24200	24200	24200	0
32	20231110	180200	3098849200	24200	24200	24200	24200	4719
33	20231110	180100	3098849200	24200	24200	24200	24200	0
34	20231110	180000	3098849200	24200	24200	24200	24200	0
35	20231110	175900	3098849200	24200	24200	24200	24200	0
36	20231110	175800	3098849200	24200	24200	24200	24200	0
37	20231110	175700	3098849200	24200	24200	24200	24200	0
38	20231110	175600	3098849200	24200	24200	24200	24200	0
39	20231110	175500	3098849200	24200	24200	24200	24200	0
40	20231110	175400	3098849200	24200	24200	24200	24200	0
41	20231110	175300	3098849200	24200	24200	24200	24200	0
42	20231110	175200	3098849200	24200	24200	24200	24200	0
43	20231110	175100	3098849200	24200	24200	24200	24200	0
44	20231110	175000	3098849200	24200	24200	24200	24200	0
45	20231110	174900	3098849200	24200	24200	24200	24200	0
46	20231110	174800	3098849200	24200	24200	24200	24200	0
47	20231110	174700	3098849200	24200	24200	24200	24200	0
48	20231110	174600	3098849200	24200	24200	24200	24200	0
49	20231110	174500	3098849200	24200	24200	24200	24200	0
50	20231110	174400	3098849200	24200	24200	24200	24200	0
51	20231110	174300	3098849200	24200	24200	24200	24200	0
52	20231110	174200	3098849200	24200	24200	24200	24200	0
53	20231110	174100	3098849200	24200	24200	24200	24200	0
54	20231110	174000	3098849200	24200	24200	24200	24200	0
55	20231110	173900	3098849200	24200	24200	24200	24200	0
56	20231110	173800	3098849200	24200	24200	24200	24200	0
57	20231110	173700	3098849200	24200	24200	24200	24200	0
58	20231110	173600	3098849200	24200	24200	24200	24200	0
59	20231110	173500	3098849200	24200	24200	24200	24200	0
60	20231110	173400	3098849200	24200	24200	24200	24200	0
61	20231110	173300	3098849200	24200	24200	24200	24200	0
62	20231110	173200	3098849200	24200	24200	24200	24200	4719
63	20231110	173100	3098849200	24200	24200	24200	24200	0
64	20231110	173000	3098849200	24200	24200	24200	24200	0
65	20231110	172900	3098849200	24200	24200	24200	24200	0
66	20231110	172800	3098849200	24200	24200	24200	24200	0
67	20231110	172700	3098849200	24200	24200	24200	24200	0
68	20231110	172600	3098849200	24200	24200	24200	24200	0
69	20231110	172500	3098849200	24200	24200	24200	24200	0
70	20231110	172400	3098849200	24200	24200	24200	24200	0
71	20231110	172300	3098849200	24200	24200	24200	24200	0
72	20231110	172200	3098849200	24200	24200	24200	24200	0
73	20231110	172100	3098849200	24200	24200	24200	24200	0
74	20231110	172000	3098849200	24200	24200	24200	24200	0
75	20231110	171900	3098849200	24200	24200	24200	24200	0
76	20231110	171800	3098849200	24200	24200	24200	24200	0
77	20231110	171700	3098849200	24200	24200	24200	24200	0
78	20231110	171600	3098849200	24200	24200	24200	24200	0
79	20231110	171500	3098849200	24200	24200	24200	24200	0
80	20231110	171400	3098849200	24200	24200	24200	24200	0
81	20231110	171300	3098849200	24200	24200	24200	24200	0
82	20231110	171200	3098849200	24200	24200	24200	24200	0
83	20231110	171100	3098849200	24200	24200	24200	24200	0
84	20231110	171000	3098849200	24200	24200	24200	24200	0
85	20231110	170900	3098849200	24200	24200	24200	24200	0
86	20231110	170800	3098849200	24200	24200	24200	24200	0
87	20231110	170700	3098849200	24200	24200	24200	24200	0
88	20231110	170600	3098849200	24200	24200	24200	24200	0
89	20231110	170500	3098849200	24200	24200	24200	24200	0
90	20231110	170400	3098849200	24200	24200	24200	24200	0
91	20231110	170300	3098849200	24200	24200	24200	24200	0
92	20231110	170200	3098849200	24200	24200	24200	24200	4719
93	20231110	170100	3098849200	24200	24200	24200	24200	0
94	20231110	170000	3098849200	24200	24200	24200	24200	0
95	20231110	165900	3098849200	24200	24200	24200	24200	0
96	20231110	165800	3098849200	24200	24200	24200	24200	0
97	20231110	165700	3098849200	24200	24200	24200	24200	0
98	20231110	165600	3098849200	24200	24200	24200	24200	0
99	20231110	165500	3098849200	24200	24200	24200	24200	0
100	20231110	165400	3098849200	24200	24200	24200	24200	0
101	20231110	165300	3098849200	24200	24200	24200	24200	0
102	20231110	165200	3098849200	24200	24200	24200	24200	0
103	20231110	165100	3098849200	24200	24200	24200	24200	0
104	20231110	165000	3098849200	24200	24200	24200	24200	0
105	20231110	164900	3098849200	24200	24200	24200	24200	0
106	20231110	164800	3098849200	24200	24200	24200	24200	0
107	20231110	164700	3098849200	24200	24200	24200	24200	0
108	20231110	164600	3098849200	24200	24200	24200	24200	0
109	20231110	164500	3098849200	24200	24200	24200	24200	0
110	20231110	164400	3098849200	24200	24200	24200	24200	0
111	20231110	164300	3098849200	24200	24200	24200	24200	0
112	20231110	164200	3098849200	24200	24200	24200	24200	0
113	20231110	164100	3098849200	24200	24200	24200	24200	0
114	20231110	164000	3098849200	24200	24200	24200	24200	0
115	20231110	163900	3098849200	24200	24200	24200	24200	0
116	20231110	163800	3098849200	24200	24200	24200	24200	0
117	20231110	163700	3098849200	24200	24200	24200	24200	0
118	20231110	163600	3098849200	24200	24200	24200	24200	0
119	20231110	163500	3098849200	24200	24200	24200	24200	0
120	20231110	163400	3098849200	24200	24200	24200	24200	0
121	20231110	163300	3098849200	24200	24200	24200	24200	0
122	20231110	163200	3098849200	24200	24200	24200	24200	4719
123	20231110	163100	3098849200	24200	24200	24200	24200	0
124	20231110	163000	3098849200	24200	24200	24200	24200	0
125	20231110	162900	3098849200	24200	24200	24200	24200	0
126	20231110	162800	3098849200	24200	24200	24200	24200	0
127	20231110	162700	3098849200	24200	24200	24200	24200	0
128	20231110	162600	3098849200	24200	24200	24200	24200	0
129	20231110	162500	3098849200	24200	24200	24200	24200	0
130	20231110	162400	3098849200	24200	24200	24200	24200	0
131	20231110	162300	3098849200	24200	24200	24200	24200	0
132	20231110	162200	3098849200	24200	24200	24200	24200	0
133	20231110	162100	3098849200	24200	24200	24200	24200	0
134	20231110	162000	3098849200	24200	24200	24200	24200	0
135	20231110	161900	3098849200	24200	24200	24200	24200	0
136	20231110	161800	3098849200	24200	24200	24200	24200	0
137	20231110	161700	3098849200	24200	24200	24200	24200	0
138	20231110	161600	3098849200	24200	24200	24200	24200	0
139	20231110	161500	3098849200	24200	24200	24200	24200	0
140	20231110	161400	3098849200	24200	24200	24200	24200	0
141	20231110	161300	3098849200	24200	24200	24200	24200	0
142	20231110	161200	3098849200	24200	24200	24200	24200	0
143	20231110	161100	3098849200	24200	24200	24200	24200	0
144	20231110	161000	3098849200	24200	24200	24200	24200	0
145	20231110	160900	3098849200	24200	24200	24200	24200	0
146	20231110	160800	3098849200	24200	24200	24200	24200	0
147	20231110	160700	3098849200	24200	24200	24200	24200	0
148	20231110	160600	3098849200	24200	24200	24200	24200	0
149	20231110	160500	3098849200	24200	24200	24200	24200	0
150	20231110	160400	3098849200	24200	24200	24200	24200	0
151	20231110	160300	3098849200	24200	24200	24200	24200	0
152	20231110	160200	3098849200	24200	24200	24200	24200	4719
153	20231110	160100	3098849200	24200	24200	24200	24200	0
154	20231110	160000	3098849200	24200	24200	24200	24200	0
155	20231110	155900	3098849200	24200	24200	24200	24200	0
156	20231110	155800	3098849200	24200	24200	24200	24200	0
157	20231110	155700	3098849200	24200	24200	24200	24200	0
158	20231110	155600	3098849200	24200	24200	24200	24200	0
159	20231110	155500	3098849200	24200	24200	24200	24200	0
160	20231110	155400	3098849200	24200	24200	24200	24200	0
161	20231110	155300	3098849200	24200	24200	24200	24200	0
162	20231110	155200	3098849200	24200	24200	24200	24200	0
163	20231110	155100	3098849200	24200	24200	24200	24200	0
164	20231110	155000	3098849200	24200	24200	24200	24200	0
165	20231110	154900	3098849200	24200	24200	24200	24200	0
166	20231110	154800	3098849200	24200	24200	24200	24200	0
167	20231110	154700	3098849200	24200	24200	24200	24200	0
168	20231110	154600	3098849200	24200	24200	24200	24200	0
169	20231110	154500	3098849200	24200	24200	24200	24200	0
170	20231110	154400	3098849200	24200	24200	24200	24200	0
171	20231110	154300	3098849200	24200	24200	24200	24200	0
172	20231110	154200	3098849200	24200	24200	24200	24200	0
173	20231110	154100	3098849200	24200	24200	24200	24200	0
174	20231110	154000	3098849200	24200	24200	24200	24200	0
175	20231110	153900	3098849200	24200	24200	24200	24200	0
176	20231110	153800	3098849200	24200	24200	24200	24200	0
177	20231110	153700	3098849200	24200	24200	24200	24200	0
178	20231110	153600	3098849200	24200	24200	24200	24200	0
179	20231110	153500	3098849200	24200	24200	24200	24200	0
180	20231110	153400	3098849200	24200	24200	24200	24200	0
181	20231110	153300	3098849200	24200	24200	24200	24200	0
182	20231110	153200	3098849200	24200	24200	24200	24200	4719
183	20231110	153100	3098849200	24200	24200	24200	24200	0
184	20231110	153000	3098849200	24200	24200	24200	24200	4719
185	20231110	152900	2984649400	24200	24200	24200	24200	0
186	20231110	152800	2984649400	24200	24200	24200	24200	0
187	20231110	152700	2984649400	24200	24200	24200	24200	0
188	20231110	152600	2984649400	24200	24200	24200	24200	0
189	20231110	152500	2984649400	24200	24200	24200	24200	0
190	20231110	152400	2984649400	24200	24200	24200	24200	0
191	20231110	152300	2984649400	24200	24200	24200	24200	0
192	20231110	152200	2984649400	24200	24200	24200	24200	0
193	20231110	152100	2984649400	24200	24200	24200	24200	0
194	20231110	152000	2984649400	24200	24200	24200	24200	0
195	20231110	151900	2984649400	24200	24200	24250	24150	707
196	20231110	151800	2967526800	24200	24250	24250	24200	89
197	20231110	151700	2965369400	24250	24250	24250	24200	2720
198	20231110	151600	2899480900	24250	24200	24250	24200	1138
199	20231110	151500	2871886950	24200	24250	24250	24200	152
200	20231110	151400	2868204500	24250	24250	24250	24200	222
201	20231110	151300	2862823400	24250	24200	24250	24200	118
202	20231110	151200	2859966400	24250	24250	24250	24200	92
203	20231110	151100	2857738050	24200	24250	24250	24200	216
204	20231110	151000	2852507650	24250	24200	24250	24200	418
205	20231110	150900	2842385950	24250	24250	24250	24200	659
206	20231110	150800	2826407550	24250	24250	24300	24200	1286
207	20231110	150700	2795229800	24250	24250	24300	24200	1167
208	20231110	150600	2766936750	24300	24300	24300	24250	643
209	20231110	150500	2751340500	24300	24300	24300	24250	355
210	20231110	150400	2742726400	24300	24300	24300	24250	750
211	20231110	150300	2724503500	24300	24200	24300	24200	211
212	20231110	150200	2719379700	24250	24250	24250	24200	2520
213	20231110	150100	2658271550	24250	24250	24250	24200	122
214	20231110	150000	2655315300	24200	24250	24250	24200	146
215	20231110	145900	2651778650	24250	24200	24250	24200	140
216	20231110	145800	2648386350	24250	24250	24250	24200	141
217	20231110	145700	2644971500	24250	24250	24250	24200	199
218	20231110	145600	2640152050	24250	24250	24250	24200	86
219	20231110	145500	2638068400	24250	24250	24250	24200	103
220	20231110	145400	2635572750	24250	24200	24250	24200	423
221	20231110	145300	2625334750	24200	24250	24250	24200	109
222	20231110	145200	2622693550	24250	24250	24250	24200	73
223	20231110	145100	2620925250	24200	24250	24250	24200	626
224	20231110	145000	2605771550	24200	24250	24250	24200	128
225	20231110	144900	2602669550	24250	24250	24250	24200	143
226	20231110	144800	2599207350	24250	24200	24250	24200	419
227	20231110	144700	2589064800	24250	24250	24250	24200	168
228	20231110	144600	2584992450	24250	24250	24250	24200	182
229	20231110	144500	2580582100	24200	24250	24250	24200	126
230	20231110	144400	2577529250	24250	24250	24250	24200	139
231	20231110	144300	2574160350	24250	24250	24250	24200	149
232	20231110	144200	2570549000	24250	24250	24250	24200	582
233	20231110	144100	2556437300	24250	24250	24250	24200	144
234	20231110	144000	2552949050	24250	24250	24250	24200	125
235	20231110	143900	2549919700	24250	24200	24250	24200	198
236	20231110	143800	2545120100	24250	24250	24250	24200	102
237	20231110	143700	2542648300	24250	24250	24250	24200	151
238	20231110	143600	2538988500	24250	24250	24250	24200	148
239	20231110	143500	2535401300	24250	24250	24250	24200	220
240	20231110	143400	2530073100	24250	24250	24250	24200	153
241	20231110	143300	2526365300	24250	24250	24250	24200	115
242	20231110	143200	2523578500	24250	24250	24250	24200	183
243	20231110	143100	2519143150	24250	24250	24250	24200	122
244	20231110	143000	2516186600	24200	24250	24300	24200	1688
245	20231110	142900	2475252800	24250	24300	24300	24250	336
246	20231110	142800	2467088250	24250	24300	24300	24250	150
247	20231110	142700	2463443500	24300	24300	24300	24250	307
248	20231110	142600	2455992850	24300	24250	24300	24250	192
249	20231110	142500	2451327500	24250	24300	24300	24250	125
250	20231110	142400	2448290300	24300	24300	24300	24250	170
251	20231110	142300	2444159600	24300	24300	24300	24250	234
252	20231110	142200	2438476900	24300	24250	24300	24250	505
253	20231110	142100	2426226200	24300	24300	24300	24250	240
254	20231110	142000	2420394450	24300	24250	24300	24250	155
255	20231110	141900	2416628200	24300	24300	24300	24250	412
256	20231110	141800	2406618400	24300	24300	24300	24250	80
257	20231110	141700	2404674700	24300	24250	24300	24250	55
258	20231110	141600	2403338750	24300	24300	24300	24250	38
259	20231110	141500	2402415400	24300	24300	24300	24250	740
260	20231110	141400	2384458450	24250	24300	24300	24250	136
261	20231110	141300	2381153950	24300	24300	24300	24250	120
262	20231110	141200	2378238250	24300	24300	24300	24250	160
263	20231110	141100	2374350300	24300	24300	24300	24300	136
264	20231110	141000	2371045500	24300	24300	24300	24300	145
265	20231110	140900	2367522000	24300	24300	24300	24300	107
266	20231110	140800	2364921900	24300	24300	24300	24250	101
267	20231110	140700	2362467650	24300	24300	24300	24250	188
268	20231110	140600	2357902750	24300	24300	24300	24300	392
269	20231110	140500	2348377150	24300	24300	24300	24300	358
270	20231110	140400	2339677750	24300	24300	24300	24250	65
271	20231110	140300	2338098600	24300	24300	24300	24300	77
272	20231110	140200	2336227500	24300	24250	24300	24250	116
273	20231110	140100	2333408800	24300	24300	24300	24250	51
274	20231110	140000	2332169600	24250	24300	24300	24250	64
275	20231110	135900	2330615450	24300	24250	24300	24250	298
276	20231110	135800	2323385900	24300	24300	24300	24250	115
277	20231110	135700	2320595800	24300	24300	24300	24250	108
278	20231110	135600	2317971700	24300	24300	24300	24250	664
279	20231110	135500	2301865850	24300	24300	24300	24250	147
280	20231110	135400	2298299200	24300	24300	24300	24250	139
281	20231110	135300	2294921550	24300	24300	24300	24250	779
282	20231110	135200	2276016900	24300	24300	24300	24250	79
283	20231110	135100	2274097600	24250	24300	24300	24250	593
284	20231110	135000	2259710350	24300	24300	24300	24250	171
285	20231110	134900	2255558600	24300	24300	24300	24250	238
286	20231110	134800	2249776250	24300	24300	24300	24250	80
287	20231110	134700	2247832350	24300	24300	24300	24250	2061
288	20231110	134600	2197751850	24300	24300	24300	24250	86
289	20231110	134500	2195662400	24300	24300	24300	24250	48
290	20231110	134400	2194496550	24300	24300	24300	24250	94
291	20231110	134300	2192215900	24300	24250	24300	24250	246
292	20231110	134200	2186243550	24250	24300	24300	24250	464
293	20231110	134100	2174990300	24250	24300	24300	24250	286
294	20231110	134000	2168050000	24300	24250	24300	24250	170
295	20231110	133900	2163925550	24250	24250	24300	24200	444
296	20231110	133800	2153157750	24300	24250	24300	24200	1592
297	20231110	133700	2114549750	24250	24250	24250	24200	175
298	20231110	133600	2110306050	24250	24250	24250	24200	239
299	20231110	133500	2104510350	24250	24250	24250	24200	742
300	20231110	133400	2086517100	24250	24250	24250	24200	118
301	20231110	133300	2083656100	24250	24250	24250	24200	226
302	20231110	133200	2078178150	24250	24250	24250	24200	73
303	20231110	133100	2076408000	24250	24250	24250	24200	252
304	20231110	133000	2070297550	24200	24250	24250	24200	135
305	20231110	132900	2067024750	24200	24200	24250	24150	3627
306	20231110	132800	1979250700	24200	24200	24200	24200	24
307	20231110	132700	1978669900	24200	24200	24200	24150	79
308	20231110	132600	1976758200	24200	24200	24200	24150	299
309	20231110	132500	1969531650	24200	24200	24200	24150	205
310	20231110	132400	1964572300	24200	24200	24200	24150	157
311	20231110	132300	1960772950	24200	24200	24200	24150	1311
312	20231110	132200	1929047000	24200	24150	24200	24150	1240
313	20231110	132100	1899094200	24150	24150	24150	24150	147
314	20231110	132000	1895544150	24150	24150	24150	24150	89
315	20231110	131900	1893394800	24150	24150	24150	24100	193
316	20231110	131800	1888733900	24150	24150	24150	24150	119
317	20231110	131700	1885860050	24150	24150	24150	24150	121
318	20231110	131600	1882937900	24150	24150	24150	24150	91
319	20231110	131500	1880740250	24150	24150	24150	24100	180
320	20231110	131400	1876393500	24150	24150	24150	24150	121
321	20231110	131300	1873471350	24150	24150	24150	24100	114
322	20231110	131200	1870718600	24150	24150	24150	24100	176
323	20231110	131100	1866469600	24150	24150	24150	24150	121
324	20231110	131000	1863547450	24150	24150	24150	24100	197
325	20231110	130900	1858795650	24150	24150	24150	24150	127
326	20231110	130800	1855728600	24150	24150	24150	24150	146
327	20231110	130700	1852202700	24150	24150	24150	24150	65
328	20231110	130600	1850632950	24150	24150	24150	24100	154
329	20231110	130500	1846917350	24150	24150	24150	24150	81
330	20231110	130400	1844961200	24150	24150	24150	24150	96
331	20231110	130300	1842642800	24150	24150	24150	24150	111
332	20231110	130200	1839962150	24100	24150	24150	24100	109
333	20231110	130100	1837330550	24150	24150	24150	24150	44
334	20231110	130000	1836267950	24150	24100	24150	24100	293
335	20231110	125900	1829203400	24150	24150	24150	24100	70
336	20231110	125800	1827513000	24150	24150	24150	24100	141
337	20231110	125700	1824111050	24150	24150	24150	24150	59
338	20231110	125600	1822686200	24150	24150	24150	24150	38
339	20231110	125500	1821768500	24150	24100	24150	24100	82
340	20231110	125400	1819788750	24150	24150	24150	24150	29
341	20231110	125300	1819088400	24150	24150	24150	24100	178
342	20231110	125200	1814792200	24150	24150	24150	24100	110
343	20231110	125100	1812138900	24150	24100	24150	24100	46
344	20231110	125000	1811028800	24100	24100	24100	24050	93
345	20231110	124900	1808789750	24100	24150	24150	24100	99
346	20231110	124800	1806402300	24150	24100	24150	24050	1530
347	20231110	124700	1769528050	24100	24100	24100	24050	113
348	20231110	124600	1766804800	24100	24150	24150	24050	1485
349	20231110	124500	1731013450	24150	24150	24150	24150	262
350	20231110	124400	1724686150	24150	24150	24150	24100	2312
351	20231110	124300	1668951500	24150	24200	24200	24100	171
352	20231110	124200	1664815550	24150	24150	24200	24150	82
353	20231110	124100	1662833650	24150	24150	24150	24150	71
354	20231110	124000	1661119000	24150	24150	24200	24150	235
355	20231110	123900	1655441250	24200	24200	24200	24150	577
356	20231110	123800	1641497350	24200	24150	24200	24150	80
357	20231110	123700	1639563050	24200	24200	24200	24150	77
358	20231110	123600	1637699850	24200	24200	24200	24150	405
359	20231110	123500	1627916200	24200	24200	24200	24200	76
360	20231110	123400	1626077000	24200	24200	24200	24150	53
361	20231110	123300	1624794600	24150	24200	24200	24150	298
362	20231110	123200	1617596200	24200	24200	24200	24150	222
363	20231110	123100	1612232000	24200	24150	24200	24150	675
364	20231110	123000	1595928100	24150	24150	24150	24100	632
365	20231110	122900	1580665600	24150	24150	24150	24150	86
366	20231110	122800	1578588700	24150	24150	24150	24150	92
367	20231110	122700	1576366900	24150	24150	24150	24150	130
368	20231110	122600	1573227400	24150	24150	24150	24100	89
369	20231110	122500	1571078200	24150	24150	24150	24100	189
370	20231110	122400	1566519850	24150	24150	24150	24150	60
371	20231110	122300	1565070850	24150	24150	24150	24100	140
372	20231110	122200	1561691100	24150	24150	24150	24150	93
373	20231110	122100	1559445150	24150	24150	24150	24150	39
374	20231110	122000	1558503300	24150	24150	24150	24150	216
375	20231110	121900	1553286900	24150	24150	24150	24150	41
376	20231110	121800	1552296750	24150	24150	24150	24150	58
377	20231110	121700	1550896050	24150	24100	24150	24100	42
378	20231110	121600	1549881800	24150	24150	24150	24100	1059
379	20231110	121500	1524357450	24150	24150	24150	24150	72
380	20231110	121400	1522618650	24150	24150	24150	24150	51
381	20231110	121300	1521387000	24150	24150	24150	24150	129
382	20231110	121200	1518271650	24150	24150	24150	24100	224
383	20231110	121100	1512871300	24150	24150	24150	24100	102
384	20231110	121000	1510408950	24150	24150	24150	24150	69
385	20231110	120900	1508742600	24150	24150	24150	24100	61
386	20231110	120800	1507271100	24150	24150	24150	24150	131
387	20231110	120700	1504107450	24150	24150	24150	24100	588
388	20231110	120600	1489932700	24150	24150	24150	24100	132
389	20231110	120500	1486745000	24150	24150	24150	24150	82
390	20231110	120400	1484764700	24150	24150	24150	24100	58
391	20231110	120300	1483364400	24150	24150	24150	24100	140
392	20231110	120200	1479986850	24150	24150	24150	24150	149
393	20231110	120100	1476388500	24150	24150	24150	24150	55
394	20231110	120000	1475060250	24150	24150	24150	24150	60
395	20231110	115900	1473611250	24150	24150	24150	24100	159
396	20231110	115800	1469774550	24150	24150	24150	24100	111
397	20231110	115700	1467097100	24150	24150	24150	24100	234
398	20231110	115600	1461454200	24150	24150	24150	24100	269
399	20231110	115500	1454959350	24150	24150	24150	24150	67
400	20231110	115400	1453341300	24150	24150	24150	24150	64
401	20231110	115300	1451795700	24150	24150	24200	24150	171
402	20231110	115200	1447665650	24150	24200	24200	24150	119
403	20231110	115100	1444790950	24200	24200	24200	24150	175
404	20231110	115000	1440562050	24200	24200	24200	24150	280
405	20231110	114900	1433795250	24200	24100	24200	24100	8760
406	20231110	114800	1222535100	24100	24100	24100	24100	85
407	20231110	114700	1220486600	24100	24100	24100	24100	144
408	20231110	114600	1217016200	24100	24100	24100	24100	167
409	20231110	114500	1212991500	24100	24100	24100	24100	227
410	20231110	114400	1207520800	24100	24100	24100	24050	83
411	20231110	114300	1205520600	24100	24100	24100	24050	249
412	20231110	114200	1199526100	24100	24100	24100	24100	45
413	20231110	114100	1198441600	24100	24050	24100	24050	518
414	20231110	114000	1185977050	24100	24050	24100	24050	114
415	20231110	113900	1183231750	24100	24100	24100	24050	134
416	20231110	113800	1180005550	24100	24100	24100	24050	164
417	20231110	113700	1176056500	24100	24100	24100	24100	30
418	20231110	113600	1175333500	24100	24100	24100	24100	74
419	20231110	113500	1173550100	24100	24100	24100	24100	44
420	20231110	113400	1172489700	24100	24100	24100	24100	25
421	20231110	113300	1171887200	24100	24100	24100	24100	73
422	20231110	113200	1170127900	24100	24050	24100	24050	43
423	20231110	113100	1169091700	24100	24100	24100	24100	34
424	20231110	113000	1168272300	24100	24100	24100	24100	80
425	20231110	112900	1166344300	24100	24100	24100	24100	48
426	20231110	112800	1165187500	24100	24100	24100	24000	5916
427	20231110	112700	1022903150	24100	24100	24100	24050	347
428	20231110	112600	1014552950	24100	24100	24100	24100	174
429	20231110	112500	1010359550	24100	24100	24100	24050	583
430	20231110	112400	996309750	24100	24100	24100	24100	89
431	20231110	112300	994164850	24100	24100	24100	24050	76
432	20231110	112200	992334250	24100	24100	24100	24100	85
433	20231110	112100	990285750	24100	24100	24100	24100	52
434	20231110	112000	989032550	24100	24100	24100	24100	125
435	20231110	111900	986020050	24100	24100	24100	24050	55
436	20231110	111800	984694600	24100	24100	24100	24050	196
437	20231110	111700	979977000	24100	24100	24100	24050	546
438	20231110	111600	966837450	24100	24100	24100	24100	137
439	20231110	111500	963535750	24100	24100	24100	24100	141
440	20231110	111400	960137650	24100	24050	24100	24050	148
441	20231110	111300	956571350	24100	24100	24100	24100	88
442	20231110	111200	954450550	24050	24100	24100	24050	373
443	20231110	111100	945472650	24100	24100	24100	24100	95
444	20231110	111000	943183150	24100	24100	24100	24050	237
445	20231110	110900	937477850	24100	24100	24100	24050	206
446	20231110	110800	932513350	24100	24100	24100	24100	70
447	20231110	110700	930826350	24100	24100	24100	24100	115
448	20231110	110600	928054850	24100	24100	24100	24050	164
449	20231110	110500	924105600	24100	24100	24100	24100	61
450	20231110	110400	922635500	24100	24100	24100	24100	110
451	20231110	110300	919984500	24100	24100	24100	24050	287
452	20231110	110200	913079000	24100	24100	24100	24050	212
453	20231110	110100	907972950	24100	24100	24100	24100	158
454	20231110	110000	904165150	24100	24100	24100	24100	127
455	20231110	105900	901104450	24100	24100	24100	24100	50
456	20231110	105800	899899450	24100	24100	24100	24100	64
457	20231110	105700	898357050	24100	24100	24100	24050	149
458	20231110	105600	894766650	24100	24100	24100	24100	140
459	20231110	105500	891392650	24050	24100	24100	24050	62
460	20231110	105400	889899300	24100	24100	24100	24100	66
461	20231110	105300	888308700	24100	24100	24100	24050	228
462	20231110	105200	882818900	24050	24100	24100	24050	41
463	20231110	105100	881831300	24100	24100	24100	24100	54
464	20231110	105000	880529900	24100	24100	24100	24100	29
465	20231110	104900	879831000	24100	24100	24100	24100	69
466	20231110	104800	878168100	24100	24050	24100	24050	66
467	20231110	104700	876577650	24050	24050	24100	24050	113
468	20231110	104600	873858450	24100	24100	24100	24100	64
469	20231110	104500	872316050	24050	24100	24100	24050	50
470	20231110	104400	871111100	24100	24100	24100	24100	27
471	20231110	104300	870460400	24100	24100	24100	24100	108
472	20231110	104200	867857600	24100	24100	24100	24100	30
473	20231110	104100	867134600	24100	24050	24100	24050	678
474	20231110	104000	850826150	24050	24050	24050	24050	3
475	20231110	103900	850754000	24100	24100	24100	24100	2
476	20231110	103800	850705800	24100	24100	24100	24100	21
477	20231110	103700	850199700	24100	24100	24100	24100	100
478	20231110	103600	847789700	24050	24050	24050	24050	308
479	20231110	103500	840382300	24100	24100	24100	24100	532
480	20231110	103400	827561100	24100	24100	24100	24100	30
481	20231110	103300	826838100	24150	24150	24150	24150	0
482	20231110	103200	826838100	24150	24150	24150	24150	21
483	20231110	103100	826330950	24100	24150	24150	24100	161
484	20231110	103000	822450200	24150	24150	24150	24150	0
485	20231110	102900	822450200	24150	24150	24150	24100	1122
486	20231110	102800	795403900	24150	24150	24150	24150	30
487	20231110	102700	794679400	24150	24100	24150	24100	52
488	20231110	102600	793424150	24100	24100	24100	24100	15
489	20231110	102500	793062650	24150	24150	24150	24150	20
490	20231110	102400	792579650	24100	24100	24100	24100	11
491	20231110	102300	792314550	24100	24100	24100	24100	170
492	20231110	102200	788217550	24100	24100	24100	24100	13
493	20231110	102100	787904250	24100	24100	24100	24100	50
494	20231110	102000	786699250	24150	24100	24150	24100	1062
495	20231110	101900	761104950	24100	24100	24100	24100	20
496	20231110	101800	760622950	24100	24100	24100	24100	0
497	20231110	101700	760622950	24100	24100	24100	24100	1
498	20231110	101600	760598850	24100	24100	24100	24100	121
499	20231110	101500	757682750	24100	24150	24150	24050	1010
500	20231110	101400	733366150	24100	24100	24100	24100	64
501	20231110	101300	731823750	24150	24150	24150	24150	21
502	20231110	101200	731316600	24100	24100	24150	24100	15
503	20231110	101100	730954550	24100	24100	24100	24100	141
504	20231110	101000	727556450	24100	24100	24150	24100	807
505	20231110	100900	708107150	24150	24100	24150	24100	555
506	20231110	100800	694730600	24100	24100	24100	24100	300
507	20231110	100700	687500600	24100	24100	24100	24100	9
508	20231110	100600	687283700	24100	24100	24150	24100	419
509	20231110	100500	677185600	24100	24100	24150	24100	174
510	20231110	100400	672990600	24100	24100	24100	24100	336
511	20231110	100300	664893000	24100	24100	24150	24100	40
512	20231110	100200	663927950	24100	24100	24150	24100	981
513	20231110	100100	640279600	24050	24100	24100	24050	1027
514	20231110	100000	615530400	24100	24100	24100	24050	137
515	20231110	095900	612228900	24100	24100	24100	24100	100
516	20231110	095800	609818900	24100	24100	24100	24050	174
517	20231110	095700	605626050	24100	24050	24100	24050	60
518	20231110	095600	604180550	24050	24100	24100	24050	483
519	20231110	095500	592541300	24100	24050	24100	24050	749
520	20231110	095400	574490450	24100	24050	24100	24050	623
521	20231110	095300	559505750	24050	24050	24050	24050	47
522	20231110	095200	558375400	24050	24000	24050	24000	43
523	20231110	095100	557343050	24000	24000	24050	24000	442
524	20231110	095000	546733950	24000	24000	24000	23950	168
525	20231110	094900	542702000	24000	23900	24000	23900	265
526	20231110	094800	536355300	23950	23950	24000	23950	275
527	20231110	094700	529768950	23950	23950	24000	23950	116
528	20231110	094600	526989700	24000	23950	24000	23950	227
529	20231110	094500	521551700	23950	23950	23950	23950	151
530	20231110	094400	517935250	23950	23950	24000	23950	784
531	20231110	094300	499154200	23950	23950	23950	23950	80
532	20231110	094200	497238200	23950	23950	23950	23950	0
533	20231110	094100	497238200	23950	23900	23950	23900	270
534	20231110	094000	490783700	23950	23950	23950	23950	7
535	20231110	093900	490616050	23900	23900	23900	23900	692
536	20231110	093800	474077250	24000	24000	24000	23900	1789
537	20231110	093700	431191350	24000	24000	24000	23950	197
538	20231110	093600	426465850	24000	24000	24000	24000	59
539	20231110	093500	425049850	24000	24000	24000	23950	245
540	20231110	093400	419176600	24000	24000	24000	23950	71
541	20231110	093300	417472650	24000	24000	24000	24000	98
542	20231110	093200	415120650	24000	24000	24000	23950	60
543	20231110	093100	413681250	24000	24000	24000	23950	72
544	20231110	093000	411953300	24000	24000	24000	24000	35
545	20231110	092900	411113300	23950	23950	23950	23950	0
546	20231110	092800	411113300	23950	23950	23950	23950	12
547	20231110	092700	410825900	24000	23950	24000	23900	1425
548	20231110	092600	376716700	23950	23900	23950	23900	302
549	20231110	092500	369486300	23900	23900	23900	23900	64
550	20231110	092400	367956700	23950	23950	23950	23900	130
551	20231110	092300	364846700	23900	23900	23950	23900	253
552	20231110	092200	358799950	23950	23950	23950	23950	83
553	20231110	092100	356812100	23950	23900	23950	23900	549
554	20231110	092000	343688550	23900	23900	23900	23900	10
555	20231110	091900	343449550	23950	23950	23950	23900	428
556	20231110	091800	333199000	23950	24000	24000	23950	659
557	20231110	091700	317415400	24000	24000	24000	24000	648
558	20231110	091600	301863400	24000	24000	24000	24000	112
559	20231110	091500	299175400	24050	24050	24050	24050	232
560	20231110	091400	293595800	24050	24050	24050	24050	1258
561	20231110	091300	263340900	24050	23950	24050	23950	1673
562	20231110	091200	223183950	23950	24000	24000	23950	718
563	20231110	091100	205987300	24000	24000	24000	24000	0
564	20231110	091000	205987300	24000	24000	24000	23950	161
565	20231110	090900	202123400	23950	23950	23950	23950	403
566	20231110	090800	192471550	23950	24000	24000	23950	370
567	20231110	090700	183597900	24000	23950	24050	23950	1265
568	20231110	090600	153235050	23950	24000	24000	23900	231
569	20231110	090500	147707350	23900	23950	24000	23900	428
570	20231110	090400	137460250	23950	24000	24000	23950	176
571	20231110	090300	133243400	24000	24000	24000	23900	392
572	20231110	090200	123858100	24000	23900	24000	23800	2884
573	20231110	090100	54798800	23800	23900	23950	23800	553
574	20231110	090000	41623800	23900	23950	23950	23800	1741