KissMeData/000880/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	183200	7259323900	24100	24100	24100	24100	121655
3	20231018	183100	7259323900	24100	24100	24100	24100	0
4	20231018	183000	7259323900	24100	24100	24100	24100	0
5	20231018	182900	7259323900	24100	24100	24100	24100	0
6	20231018	182800	7259323900	24100	24100	24100	24100	0
7	20231018	182700	7259323900	24100	24100	24100	24100	0
8	20231018	182600	7259323900	24100	24100	24100	24100	0
9	20231018	182500	7259323900	24100	24100	24100	24100	0
10	20231018	182400	7259323900	24100	24100	24100	24100	0
11	20231018	182300	7259323900	24100	24100	24100	24100	0
12	20231018	182200	7259323900	24100	24100	24100	24100	0
13	20231018	182100	7259323900	24100	24100	24100	24100	0
14	20231018	182000	7259323900	24100	24100	24100	24100	0
15	20231018	181900	7259323900	24100	24100	24100	24100	0
16	20231018	181800	7259323900	24100	24100	24100	24100	0
17	20231018	181700	7259323900	24100	24100	24100	24100	0
18	20231018	181600	7259323900	24100	24100	24100	24100	0
19	20231018	181500	7259323900	24100	24100	24100	24100	0
20	20231018	181400	7259323900	24100	24100	24100	24100	0
21	20231018	181300	7259323900	24100	24100	24100	24100	0
22	20231018	181200	7259323900	24100	24100	24100	24100	0
23	20231018	181100	7259323900	24100	24100	24100	24100	0
24	20231018	181000	7259323900	24100	24100	24100	24100	0
25	20231018	180900	7259323900	24100	24100	24100	24100	0
26	20231018	180800	7259323900	24100	24100	24100	24100	0
27	20231018	180700	7259323900	24100	24100	24100	24100	0
28	20231018	180600	7259323900	24100	24100	24100	24100	0
29	20231018	180500	7259323900	24100	24100	24100	24100	0
30	20231018	180400	7259323900	24100	24100	24100	24100	0
31	20231018	180300	7259323900	24100	24100	24100	24100	0
32	20231018	180200	7259323900	24100	24100	24100	24100	121655
33	20231018	180100	7259323900	24100	24100	24100	24100	0
34	20231018	180000	7259323900	24100	24100	24100	24100	0
35	20231018	175900	7259323900	24100	24100	24100	24100	0
36	20231018	175800	7259323900	24100	24100	24100	24100	0
37	20231018	175700	7259323900	24100	24100	24100	24100	0
38	20231018	175600	7259323900	24100	24100	24100	24100	0
39	20231018	175500	7259323900	24100	24100	24100	24100	0
40	20231018	175400	7259323900	24100	24100	24100	24100	0
41	20231018	175300	7259323900	24100	24100	24100	24100	0
42	20231018	175200	7259323900	24100	24100	24100	24100	0
43	20231018	175100	7259323900	24100	24100	24100	24100	0
44	20231018	175000	7259323900	24100	24100	24100	24100	0
45	20231018	174900	7259323900	24100	24100	24100	24100	0
46	20231018	174800	7259323900	24100	24100	24100	24100	0
47	20231018	174700	7259323900	24100	24100	24100	24100	0
48	20231018	174600	7259323900	24100	24100	24100	24100	0
49	20231018	174500	7259323900	24100	24100	24100	24100	0
50	20231018	174400	7259323900	24100	24100	24100	24100	0
51	20231018	174300	7259323900	24100	24100	24100	24100	0
52	20231018	174200	7259323900	24100	24100	24100	24100	0
53	20231018	174100	7259323900	24100	24100	24100	24100	0
54	20231018	174000	7259323900	24100	24100	24100	24100	0
55	20231018	173900	7259323900	24100	24100	24100	24100	0
56	20231018	173800	7259323900	24100	24100	24100	24100	0
57	20231018	173700	7259323900	24100	24100	24100	24100	0
58	20231018	173600	7259323900	24100	24100	24100	24100	0
59	20231018	173500	7259323900	24100	24100	24100	24100	0
60	20231018	173400	7259323900	24100	24100	24100	24100	0
61	20231018	173300	7259323900	24100	24100	24100	24100	0
62	20231018	173200	7259323900	24100	24100	24100	24100	121655
63	20231018	173100	7259323900	24100	24100	24100	24100	0
64	20231018	173000	7259323900	24100	24100	24100	24100	0
65	20231018	172900	7259323900	24100	24100	24100	24100	0
66	20231018	172800	7259323900	24100	24100	24100	24100	0
67	20231018	172700	7259323900	24100	24100	24100	24100	0
68	20231018	172600	7259323900	24100	24100	24100	24100	0
69	20231018	172500	7259323900	24100	24100	24100	24100	0
70	20231018	172400	7259323900	24100	24100	24100	24100	0
71	20231018	172300	7259323900	24100	24100	24100	24100	0
72	20231018	172200	7259323900	24100	24100	24100	24100	0
73	20231018	172100	7259323900	24100	24100	24100	24100	0
74	20231018	172000	7259323900	24100	24100	24100	24100	0
75	20231018	171900	7259323900	24100	24100	24100	24100	0
76	20231018	171800	7259323900	24100	24100	24100	24100	0
77	20231018	171700	7259323900	24100	24100	24100	24100	0
78	20231018	171600	7259323900	24100	24100	24100	24100	0
79	20231018	171500	7259323900	24100	24100	24100	24100	0
80	20231018	171400	7259323900	24100	24100	24100	24100	0
81	20231018	171300	7259323900	24100	24100	24100	24100	0
82	20231018	171200	7259323900	24100	24100	24100	24100	0
83	20231018	171100	7259323900	24100	24100	24100	24100	0
84	20231018	171000	7259323900	24100	24100	24100	24100	0
85	20231018	170900	7259323900	24100	24100	24100	24100	0
86	20231018	170800	7259323900	24100	24100	24100	24100	0
87	20231018	170700	7259323900	24100	24100	24100	24100	0
88	20231018	170600	7259323900	24100	24100	24100	24100	0
89	20231018	170500	7259323900	24100	24100	24100	24100	0
90	20231018	170400	7259323900	24100	24100	24100	24100	0
91	20231018	170300	7259323900	24100	24100	24100	24100	0
92	20231018	170200	7259323900	24100	24100	24100	24100	121655
93	20231018	170100	7259323900	24100	24100	24100	24100	0
94	20231018	170000	7259323900	24100	24100	24100	24100	0
95	20231018	165900	7259323900	24100	24100	24100	24100	0
96	20231018	165800	7259323900	24100	24100	24100	24100	0
97	20231018	165700	7259323900	24100	24100	24100	24100	0
98	20231018	165600	7259323900	24100	24100	24100	24100	0
99	20231018	165500	7259323900	24100	24100	24100	24100	0
100	20231018	165400	7259323900	24100	24100	24100	24100	0
101	20231018	165300	7259323900	24100	24100	24100	24100	0
102	20231018	165200	7259323900	24100	24100	24100	24100	0
103	20231018	165100	7259323900	24100	24100	24100	24100	0
104	20231018	165000	7259323900	24100	24100	24100	24100	0
105	20231018	164900	7259323900	24100	24100	24100	24100	0
106	20231018	164800	7259323900	24100	24100	24100	24100	0
107	20231018	164700	7259323900	24100	24100	24100	24100	0
108	20231018	164600	7259323900	24100	24100	24100	24100	0
109	20231018	164500	7259323900	24100	24100	24100	24100	0
110	20231018	164400	7259323900	24100	24100	24100	24100	0
111	20231018	164300	7259323900	24100	24100	24100	24100	0
112	20231018	164200	7259323900	24100	24100	24100	24100	0
113	20231018	164100	7259323900	24100	24100	24100	24100	0
114	20231018	164000	7259323900	24100	24100	24100	24100	0
115	20231018	163900	7259323900	24100	24100	24100	24100	0
116	20231018	163800	7259323900	24100	24100	24100	24100	0
117	20231018	163700	7259323900	24100	24100	24100	24100	0
118	20231018	163600	7259323900	24100	24100	24100	24100	0
119	20231018	163500	7259323900	24100	24100	24100	24100	0
120	20231018	163400	7259323900	24100	24100	24100	24100	0
121	20231018	163300	7259323900	24100	24100	24100	24100	0
122	20231018	163200	7259323900	24100	24100	24100	24100	121655
123	20231018	163100	7259323900	24100	24100	24100	24100	0
124	20231018	163000	7259323900	24100	24100	24100	24100	0
125	20231018	162900	7259323900	24100	24100	24100	24100	0
126	20231018	162800	7259323900	24100	24100	24100	24100	0
127	20231018	162700	7259323900	24100	24100	24100	24100	0
128	20231018	162600	7259323900	24100	24100	24100	24100	0
129	20231018	162500	7259323900	24100	24100	24100	24100	0
130	20231018	162400	7259323900	24100	24100	24100	24100	0
131	20231018	162300	7259323900	24100	24100	24100	24100	0
132	20231018	162200	7259323900	24100	24100	24100	24100	0
133	20231018	162100	7259323900	24100	24100	24100	24100	0
134	20231018	162000	7259323900	24100	24100	24100	24100	0
135	20231018	161900	7259323900	24100	24100	24100	24100	0
136	20231018	161800	7259323900	24100	24100	24100	24100	0
137	20231018	161700	7259323900	24100	24100	24100	24100	0
138	20231018	161600	7259323900	24100	24100	24100	24100	0
139	20231018	161500	7259323900	24100	24100	24100	24100	0
140	20231018	161400	7259323900	24100	24100	24100	24100	0
141	20231018	161300	7259323900	24100	24100	24100	24100	0
142	20231018	161200	7259323900	24100	24100	24100	24100	0
143	20231018	161100	7259323900	24100	24100	24100	24100	0
144	20231018	161000	7259323900	24100	24100	24100	24100	0
145	20231018	160900	7259323900	24100	24100	24100	24100	0
146	20231018	160800	7259323900	24100	24100	24100	24100	0
147	20231018	160700	7259323900	24100	24100	24100	24100	0
148	20231018	160600	7259323900	24100	24100	24100	24100	0
149	20231018	160500	7259323900	24100	24100	24100	24100	0
150	20231018	160400	7259323900	24100	24100	24100	24100	0
151	20231018	160300	7259323900	24100	24100	24100	24100	0
152	20231018	160200	7259323900	24100	24100	24100	24100	121655
153	20231018	160100	7259323900	24100	24100	24100	24100	0
154	20231018	160000	7259323900	24100	24100	24100	24100	0
155	20231018	155900	7259323900	24100	24100	24100	24100	0
156	20231018	155800	7259323900	24100	24100	24100	24100	0
157	20231018	155700	7259323900	24100	24100	24100	24100	0
158	20231018	155600	7259323900	24100	24100	24100	24100	0
159	20231018	155500	7259323900	24100	24100	24100	24100	0
160	20231018	155400	7259323900	24100	24100	24100	24100	0
161	20231018	155300	7259323900	24100	24100	24100	24100	0
162	20231018	155200	7259323900	24100	24100	24100	24100	0
163	20231018	155100	7259323900	24100	24100	24100	24100	0
164	20231018	155000	7259323900	24100	24100	24100	24100	0
165	20231018	154900	7259323900	24100	24100	24100	24100	0
166	20231018	154800	7259323900	24100	24100	24100	24100	0
167	20231018	154700	7259323900	24100	24100	24100	24100	0
168	20231018	154600	7259323900	24100	24100	24100	24100	0
169	20231018	154500	7259323900	24100	24100	24100	24100	0
170	20231018	154400	7259323900	24100	24100	24100	24100	0
171	20231018	154300	7259323900	24100	24100	24100	24100	0
172	20231018	154200	7259323900	24100	24100	24100	24100	0
173	20231018	154100	7259323900	24100	24100	24100	24100	0
174	20231018	154000	7259323900	24100	24100	24100	24100	0
175	20231018	153900	7259323900	24100	24100	24100	24100	0
176	20231018	153800	7259323900	24100	24100	24100	24100	0
177	20231018	153700	7259323900	24100	24100	24100	24100	0
178	20231018	153600	7259323900	24100	24100	24100	24100	0
179	20231018	153500	7259323900	24100	24100	24100	24100	0
180	20231018	153400	7259323900	24100	24100	24100	24100	0
181	20231018	153300	7259323900	24100	24100	24100	24100	0
182	20231018	153200	7259323900	24100	24100	24100	24100	121655
183	20231018	153100	7259323900	24100	24100	24100	24100	0
184	20231018	153000	7259323900	24100	24100	24100	24100	121655
185	20231018	152900	4327438400	24100	24100	24100	24100	0
186	20231018	152800	4327438400	24100	24100	24100	24100	0
187	20231018	152700	4327438400	24100	24100	24100	24100	0
188	20231018	152600	4327438400	24100	24100	24100	24100	0
189	20231018	152500	4327438400	24100	24100	24100	24100	0
190	20231018	152400	4327438400	24100	24100	24100	24100	0
191	20231018	152300	4327438400	24100	24100	24100	24100	0
192	20231018	152200	4327438400	24100	24100	24100	24100	0
193	20231018	152100	4327438400	24100	24100	24100	24100	0
194	20231018	152000	4327438400	24100	24100	24100	24100	0
195	20231018	151900	4327438400	24100	24100	24100	24050	386
196	20231018	151800	4318143150	24100	24150	24150	24050	926
197	20231018	151700	4295828850	24150	24100	24150	24100	892
198	20231018	151600	4274323900	24100	24100	24100	24100	154
199	20231018	151500	4270612500	24100	24150	24300	24050	3438
200	20231018	151400	4187237900	24250	24050	24250	24000	3392
201	20231018	151300	4105354800	24100	24000	24100	24000	4903
202	20231018	151200	3987397250	24000	24000	24000	24000	574
203	20231018	151100	3973621250	23950	23950	24000	23900	7824
204	20231018	151000	3786208400	23900	23900	23900	23900	350
205	20231018	150900	3777843400	23950	23950	23950	23950	25
206	20231018	150800	3777244650	23900	23950	23950	23900	107
207	20231018	150700	3774687050	23950	23900	23950	23900	882
208	20231018	150600	3753585850	23900	23950	23950	23900	432
209	20231018	150500	3743260450	23950	23950	23950	23900	466
210	20231018	150400	3732108000	23900	23950	23950	23900	902
211	20231018	150300	3710533400	23950	23900	23950	23900	334
212	20231018	150200	3702550750	23900	23950	23950	23900	691
213	20231018	150100	3686014500	23950	23950	24000	23950	3029
214	20231018	150000	3613371750	23950	24000	24000	23950	480
215	20231018	145900	3601867200	24000	23950	24000	23950	830
216	20231018	145800	3581977200	23950	23950	24000	23950	134
217	20231018	145700	3578767800	23950	23950	24000	23950	587
218	20231018	145600	3564708700	24000	23950	24000	23950	270
219	20231018	145500	3558239850	23950	24000	24000	23950	697
220	20231018	145400	3541538150	24000	23950	24000	23950	49
221	20231018	145300	3540364450	23950	24000	24000	23950	66
222	20231018	145200	3538783150	24000	23950	24000	23950	211
223	20231018	145100	3533729200	23950	23950	23950	23950	2
224	20231018	145000	3533681300	23950	23950	24000	23950	475
225	20231018	144900	3522303300	23950	23950	24000	23950	55
226	20231018	144800	3520985450	23950	23950	24000	23950	126
227	20231018	144700	3517967700	23950	23950	24000	23950	89
228	20231018	144600	3515835750	23950	24000	24000	23950	198
229	20231018	144500	3511093000	23950	23950	23950	23950	302
230	20231018	144400	3503860100	24000	23950	24000	23950	149
231	20231018	144300	3500291300	23950	23950	23950	23950	360
232	20231018	144200	3491669300	24000	23950	24000	23950	514
233	20231018	144100	3479347900	23950	23950	23950	23950	134
234	20231018	144000	3476138600	23950	23950	24000	23950	602
235	20231018	143900	3461705700	23950	23950	24000	23950	428
236	20231018	143800	3451454400	23950	23950	24000	23950	434
237	20231018	143700	3441046150	23950	23950	23950	23950	2253
238	20231018	143600	3387086800	24000	23950	24000	23950	417
239	20231018	143500	3377098850	23950	23950	24000	23950	2501
240	20231018	143400	3317180450	23950	23950	23950	23950	406
241	20231018	143300	3307456750	23950	23950	23950	23950	38
242	20231018	143200	3306546650	23950	23950	24000	23950	60
243	20231018	143100	3305109050	23950	23950	23950	23950	51
244	20231018	143000	3303887600	23950	23950	24000	23950	327
245	20231018	142900	3296055700	24000	23950	24000	23950	94
246	20231018	142800	3293801400	24000	24000	24000	23950	201
247	20231018	142700	3288980350	23950	23950	23950	23950	261
248	20231018	142600	3282729400	23950	24000	24000	23950	52
249	20231018	142500	3281483900	24000	24000	24000	23950	160
250	20231018	142400	3277651250	23950	23950	23950	23950	541
251	20231018	142300	3264694300	23950	23950	23950	23950	50
252	20231018	142200	3263496800	24000	23950	24000	23950	298
253	20231018	142100	3256359050	23950	23950	23950	23950	0
254	20231018	142000	3256359050	23950	23950	24000	23950	234
255	20231018	141900	3250754600	24000	24000	24000	23950	32
256	20231018	141800	3249986650	23950	24000	24000	23950	21
257	20231018	141700	3249483650	23950	24050	24050	23950	4721
258	20231018	141600	3136190400	24000	24000	24000	24000	28
259	20231018	141500	3135518400	24050	24000	24050	24000	51
260	20231018	141400	3134291900	24000	24050	24050	24000	39
261	20231018	141300	3133354000	24050	24050	24050	24000	441
262	20231018	141200	3122761850	24000	24050	24050	24000	15
263	20231018	141100	3122401150	24050	24050	24050	24050	13
264	20231018	141000	3122088500	24000	24000	24050	24000	49
265	20231018	140900	3120911400	24000	24000	24000	24000	0
266	20231018	140800	3120911400	24000	24050	24050	24000	211
267	20231018	140700	3115839150	24050	24000	24050	24000	475
268	20231018	140600	3104417700	24000	24000	24050	24000	17
269	20231018	140500	3104009000	24050	24000	24050	24000	1977
270	20231018	140400	3056502550	24000	24000	24050	24000	54
271	20231018	140300	3055206500	24000	24050	24050	24000	485
272	20231018	140200	3043542300	24050	24050	24050	24000	14
273	20231018	140100	3043205650	24000	24000	24050	24000	2332
274	20231018	140000	2987237350	24000	24050	24050	24000	51
275	20231018	135900	2986010900	24000	24000	24050	24000	572
276	20231018	135800	2972257900	24000	24000	24050	24000	321
277	20231018	135700	2964553300	24000	24000	24000	24000	145
278	20231018	135600	2961073300	24000	24000	24000	24000	0
279	20231018	135500	2961073300	24000	24050	24050	24000	96
280	20231018	135400	2958766700	24050	24000	24050	24000	448
281	20231018	135300	2948014250	24050	24000	24050	24000	29
282	20231018	135200	2947316900	24000	24050	24050	24000	49
283	20231018	135100	2946139900	24050	24000	24050	24000	34
284	20231018	135000	2945322250	24000	24050	24050	24000	312
285	20231018	134900	2937830750	24050	24000	24050	24000	305
286	20231018	134800	2930510450	24000	24050	24050	24000	944
287	20231018	134700	2907810850	24000	24050	24050	24000	4017
288	20231018	134600	2811223300	24050	24100	24100	24050	4016
289	20231018	134500	2714501600	24100	24100	24150	24100	54
290	20231018	134400	2713199600	24150	24100	24150	24100	205
291	20231018	134300	2708258850	24100	24100	24100	24100	53
292	20231018	134200	2706981550	24100	24100	24100	24100	254
293	20231018	134100	2700860150	24150	24100	24150	24100	23
294	20231018	134000	2700305250	24100	24100	24100	24100	1142
295	20231018	133900	2672783050	24100	24100	24150	24100	188
296	20231018	133800	2668251100	24150	24150	24150	24150	38
297	20231018	133700	2667333400	24100	24100	24100	24100	1002
298	20231018	133600	2643185200	24150	24100	24150	24100	128
299	20231018	133500	2640094100	24100	24150	24150	24100	39
300	20231018	133400	2639152300	24150	24150	24150	24100	97
301	20231018	133300	2636813100	24100	24100	24150	24100	39
302	20231018	133200	2635872650	24150	24100	24150	24100	342
303	20231018	133100	2627613400	24150	24150	24150	24150	57
304	20231018	133000	2626236850	24150	24150	24150	24150	20
305	20231018	132900	2625753850	24100	24100	24150	24100	53
306	20231018	132800	2624474250	24150	24150	24150	24100	55
307	20231018	132700	2623146050	24150	24150	24150	24100	99
308	20231018	132600	2620758000	24100	24100	24150	24100	28
309	20231018	132500	2620081900	24150	24100	24150	24100	225
310	20231018	132400	2614655700	24100	24150	24150	24100	40
311	20231018	132300	2613691050	24100	24150	24150	24100	507
312	20231018	132200	2601447100	24150	24150	24150	24150	53
313	20231018	132100	2600167150	24150	24100	24150	24100	90
314	20231018	132000	2597997250	24150	24100	24150	24100	6
315	20231018	131900	2597852450	24100	24100	24100	24100	2
316	20231018	131800	2597804250	24150	24100	24150	24100	146
317	20231018	131700	2594281150	24150	24150	24150	24100	28
318	20231018	131600	2593605000	24150	24150	24150	24150	2
319	20231018	131500	2593556700	24100	24100	24150	24100	39
320	20231018	131400	2592616550	24100	24100	24150	24100	17
321	20231018	131300	2592206150	24100	24150	24150	24100	306
322	20231018	131200	2584816300	24100	24150	24150	24100	91
323	20231018	131100	2582619950	24150	24150	24150	24100	22
324	20231018	131000	2582088750	24150	24150	24150	24150	220
325	20231018	130900	2576775750	24150	24150	24150	24150	1
326	20231018	130800	2576751600	24100	24150	24150	24100	171
327	20231018	130700	2572625500	24150	24150	24150	24150	12
328	20231018	130600	2572335700	24150	24150	24150	24150	11
329	20231018	130500	2572070050	24150	24150	24150	24150	55
330	20231018	130400	2570741800	24150	24150	24150	24150	12
331	20231018	130300	2570452000	24100	24150	24150	24100	36
332	20231018	130200	2569584350	24150	24150	24150	24150	20
333	20231018	130100	2569101350	24150	24100	24150	24100	46
334	20231018	130000	2567992700	24150	24100	24150	24100	64
335	20231018	125900	2566449700	24100	24100	24100	24100	2
336	20231018	125800	2566401500	24100	24150	24150	24100	201
337	20231018	125700	2561553650	24200	24150	24200	24150	870
338	20231018	125600	2540542550	24200	24200	24200	24200	1
339	20231018	125500	2540518350	24200	24150	24200	24150	2
340	20231018	125400	2540470000	24150	24200	24200	24150	380
341	20231018	125300	2531292400	24150	24150	24150	24150	0
342	20231018	125200	2531292400	24150	24250	24250	24150	4071
343	20231018	125100	2432820350	24200	24250	24250	24200	151
344	20231018	125000	2429162850	24250	24250	24250	24250	12
345	20231018	124900	2428871850	24250	24250	24250	24250	3
346	20231018	124800	2428799100	24250	24150	24250	24150	5179
347	20231018	124700	2303468400	24200	24200	24200	24200	25
348	20231018	124600	2302863400	24200	24200	24200	24200	3
349	20231018	124500	2302790800	24200	24200	24200	24200	17
350	20231018	124400	2302379400	24200	24200	24200	24200	1
351	20231018	124300	2302355200	24200	24150	24200	24150	29
352	20231018	124200	2301654250	24150	24150	24150	24150	0
353	20231018	124100	2301654250	24150	24200	24200	24150	35
354	20231018	124000	2300808600	24150	24150	24200	24150	78
355	20231018	123900	2298924300	24150	24150	24200	24150	118
356	20231018	123800	2296074550	24150	24150	24200	24150	119
357	20231018	123700	2293198650	24150	24200	24200	24150	25
358	20231018	123600	2292594300	24150	24150	24200	24150	90
359	20231018	123500	2290420150	24150	24150	24200	24150	615
360	20231018	123400	2275567700	24150	24150	24150	24150	15
361	20231018	123300	2275205450	24200	24200	24200	24200	22
362	20231018	123200	2274673050	24150	24200	24200	24150	50
363	20231018	123100	2273464300	24150	24200	24200	24150	22
364	20231018	123000	2272932950	24150	24200	24200	24150	111
365	20231018	122900	2270251400	24200	24200	24200	24200	2
366	20231018	122800	2270203000	24200	24200	24200	24150	75
367	20231018	122700	2268388650	24150	24150	24150	24150	598
368	20231018	122600	2253946950	24200	24150	24200	24150	79
369	20231018	122500	2252038300	24150	24150	24150	24150	22
370	20231018	122400	2251507000	24150	24150	24150	24150	16
371	20231018	122300	2251120600	24200	24200	24200	24200	140
372	20231018	122200	2247732600	24150	24150	24150	24150	20
373	20231018	122100	2247249600	24150	24150	24150	24150	0
374	20231018	122000	2247249600	24150	24200	24200	24150	140
375	20231018	121900	2243867850	24200	24200	24200	24200	3
376	20231018	121800	2243795250	24200	24200	24200	24200	220
377	20231018	121700	2238471250	24200	24200	24200	24200	63
378	20231018	121600	2236946650	24200	24200	24200	24150	324
379	20231018	121500	2229106850	24150	24150	24150	24150	21
380	20231018	121400	2228599700	24150	24150	24150	24150	70
381	20231018	121300	2226909200	24150	24200	24200	24150	47
382	20231018	121200	2225772800	24200	24150	24200	24150	24
383	20231018	121100	2225193150	24150	24200	24200	24150	51
384	20231018	121000	2223960250	24150	24150	24150	24150	45
385	20231018	120900	2222873500	24150	24150	24200	24150	46
386	20231018	120800	2221762000	24150	24150	24150	24150	97
387	20231018	120700	2219419450	24150	24150	24150	24150	23
388	20231018	120600	2218864000	24150	24150	24200	24150	86
389	20231018	120500	2216786350	24150	24200	24200	24150	26
390	20231018	120400	2216158300	24150	24150	24150	24150	352
391	20231018	120300	2207657500	24150	24150	24200	24150	129
392	20231018	120200	2204541350	24150	24150	24150	24150	171
393	20231018	120100	2200411700	24200	24200	24200	24200	0
394	20231018	120000	2200411700	24200	24200	24200	24200	0
395	20231018	115900	2200411700	24200	24150	24200	24150	472
396	20231018	115800	2189012150	24200	24150	24200	24150	21
397	20231018	115700	2188504950	24150	24150	24150	24150	97
398	20231018	115600	2186162400	24150	24150	24200	24150	70
399	20231018	115500	2184471150	24150	24150	24150	24150	1078
400	20231018	115400	2158437450	24150	24150	24150	24150	64
401	20231018	115300	2156891850	24150	24150	24200	24150	540
402	20231018	115200	2143845150	24200	24200	24200	24200	37
403	20231018	115100	2142949750	24200	24150	24200	24150	135
404	20231018	115000	2139689350	24200	24150	24200	24150	28
405	20231018	114900	2139013050	24200	24200	24200	24200	16
406	20231018	114800	2138625850	24200	24200	24200	24200	4
407	20231018	114700	2138529050	24200	24150	24200	24150	160
408	20231018	114600	2134662050	24150	24200	24200	24150	45
409	20231018	114500	2133574400	24200	24200	24200	24200	27
410	20231018	114400	2132921000	24200	24200	24200	24200	81
411	20231018	114300	2130960800	24150	24150	24200	24150	237
412	20231018	114200	2125229700	24200	24200	24200	24150	102
413	20231018	114100	2122761350	24200	24200	24200	24200	30
414	20231018	114000	2122035350	24200	24200	24200	24200	5
415	20231018	113900	2121914350	24200	24150	24200	24150	75
416	20231018	113800	2120100600	24200	24150	24200	24150	101
417	20231018	113700	2117661400	24200	24200	24200	24200	55
418	20231018	113600	2116330400	24200	24150	24200	24150	28
419	20231018	113500	2115654150	24200	24150	24200	24150	100
420	20231018	113400	2113234350	24150	24200	24200	24150	27
421	20231018	113300	2112582250	24200	24200	24200	24200	2
422	20231018	113200	2112533850	24200	24200	24200	24200	20
423	20231018	113100	2112049850	24150	24150	24150	24150	166
424	20231018	113000	2108040950	24200	24200	24200	24200	0
425	20231018	112900	2108040950	24200	24200	24200	24150	37
426	20231018	112800	2107146600	24150	24150	24150	24150	62
427	20231018	112700	2105649300	24150	24150	24150	24150	0
428	20231018	112600	2105649300	24150	24150	24150	24150	0
429	20231018	112500	2105649300	24150	24200	24200	24150	177
430	20231018	112400	2101373200	24200	24200	24200	24150	50
431	20231018	112300	2100163450	24200	24200	24200	24200	33
432	20231018	112200	2099364850	24200	24200	24200	24150	56
433	20231018	112100	2098011000	24200	24200	24200	24200	21
434	20231018	112000	2097502800	24200	24200	24200	24200	80
435	20231018	111900	2095566800	24200	24200	24200	24150	53
436	20231018	111800	2094285500	24200	24200	24200	24200	43
437	20231018	111700	2093244900	24200	24200	24200	24200	328
438	20231018	111600	2085307300	24150	24200	24200	24150	29
439	20231018	111500	2084606750	24200	24200	24200	24200	17
440	20231018	111400	2084195350	24200	24200	24200	24200	125
441	20231018	111300	2081170350	24200	24150	24200	24150	4
442	20231018	111200	2081073600	24200	24200	24200	24200	17
443	20231018	111100	2080662200	24200	24200	24200	24200	0
444	20231018	111000	2080662200	24200	24200	24200	24200	77
445	20231018	110900	2078798800	24200	24200	24200	24200	0
446	20231018	110800	2078798800	24200	24200	24200	24150	282
447	20231018	110700	2071987550	24200	24200	24200	24200	24
448	20231018	110600	2071406750	24200	24200	24200	24200	1254
449	20231018	110500	2041059950	24200	24200	24200	24200	15
450	20231018	110400	2040696950	24150	24150	24150	24150	52
451	20231018	110300	2039441150	24150	24200	24200	24150	8
452	20231018	110200	2039247850	24200	24200	24200	24200	1341
453	20231018	110100	2006795650	24200	24150	24200	24150	679
454	20231018	110000	1990396950	24150	24150	24150	24150	0
455	20231018	105900	1990396950	24150	24150	24150	24150	1307
456	20231018	105800	1958832900	24150	24100	24150	24100	51
457	20231018	105700	1957602550	24150	24150	24150	24150	13
458	20231018	105600	1957288600	24100	24150	24150	24100	230
459	20231018	105500	1951742650	24150	24150	24150	24100	485
460	20231018	105400	1940033350	24200	24200	24200	24200	9
461	20231018	105300	1939815550	24200	24150	24200	24150	2
462	20231018	105200	1939767200	24150	24150	24150	24150	79
463	20231018	105100	1937859350	24150	24150	24200	24150	180
464	20231018	105000	1933511600	24150	24150	24150	24150	142
465	20231018	104900	1930082300	24100	24250	24250	24100	4487
466	20231018	104800	1821546250	24250	24200	24250	24200	3201
467	20231018	104700	1744072400	24200	24150	24200	24150	2731
468	20231018	104600	1678118600	24150	24150	24150	24150	39
469	20231018	104500	1677176750	24150	24150	24150	24100	139
470	20231018	104400	1673821200	24150	24150	24150	24150	252
471	20231018	104300	1667735400	24100	24100	24150	24100	141
472	20231018	104200	1664334450	24150	24150	24150	24100	177
473	20231018	104100	1660063250	24150	24150	24150	24100	73
474	20231018	104000	1658301650	24150	24150	24150	24150	44
475	20231018	103900	1657239050	24150	24150	24150	24150	124
476	20231018	103800	1654244450	24150	24150	24150	24150	51
477	20231018	103700	1653012800	24150	24150	24150	24150	14
478	20231018	103600	1652674700	24150	24100	24150	24100	79
479	20231018	103500	1650767100	24150	24150	24150	24150	53
480	20231018	103400	1649487150	24150	24150	24150	24150	88
481	20231018	103300	1647361950	24150	24150	24150	24150	115
482	20231018	103200	1644584700	24150	24150	24150	24150	26
483	20231018	103100	1643956800	24150	24050	24150	24050	2410
484	20231018	103000	1585878550	24050	24100	24100	24050	75
485	20231018	102900	1584073300	24100	24050	24100	24050	66
486	20231018	102800	1582485750	24100	24100	24100	24100	7
487	20231018	102700	1582317050	24100	24100	24100	24050	52
488	20231018	102600	1581065100	24050	24050	24050	24050	0
489	20231018	102500	1581065100	24050	24100	24100	24050	196
490	20231018	102400	1576345050	24100	24100	24100	24100	109
491	20231018	102300	1573718150	24100	24050	24100	24050	2344
492	20231018	102200	1517344300	24100	24100	24100	24100	42
493	20231018	102100	1516332100	24100	24100	24100	24100	22
494	20231018	102000	1515801900	24100	24100	24100	24100	256
495	20231018	101900	1509632300	24050	24050	24050	24050	559
496	20231018	101800	1496188350	24100	24150	24150	24100	1342
497	20231018	101700	1463846100	24150	24150	24150	24150	15
498	20231018	101600	1463483850	24150	24100	24150	24100	2684
499	20231018	101500	1398799400	24100	24050	24100	24050	62
500	20231018	101400	1397308000	24100	24050	24100	24050	132
501	20231018	101300	1394127550	24050	24050	24050	24050	50
502	20231018	101200	1392925050	24100	24100	24100	24100	3
503	20231018	101100	1392852750	24100	24050	24100	24000	1094
504	20231018	101000	1366544250	24050	24050	24100	24000	4371
505	20231018	100900	1261446900	24050	24050	24050	24050	42
506	20231018	100800	1260436800	24050	24100	24100	24050	247
507	20231018	100700	1254496150	24100	24050	24100	24050	17
508	20231018	100600	1254086550	24050	24100	24100	24050	1691
509	20231018	100500	1213417600	24100	24150	24150	24100	23
510	20231018	100400	1212863150	24150	24150	24150	24050	2628
511	20231018	100300	1149541000	24150	24100	24150	24100	234
512	20231018	100200	1143898950	24150	24150	24150	24100	140
513	20231018	100100	1140521500	24150	24150	24150	24100	6
514	20231018	100000	1140376650	24100	24100	24150	24100	33
515	20231018	095900	1139580000	24100	24150	24150	24100	640
516	20231018	095800	1124128800	24150	24150	24150	24150	187
517	20231018	095700	1119612750	24150	24200	24200	24150	117
518	20231018	095600	1116786350	24150	24200	24200	24150	53
519	20231018	095500	1115505150	24150	24150	24150	24150	1322
520	20231018	095400	1083578850	24200	24200	24200	24200	4
521	20231018	095300	1083482050	24200	24100	24200	24100	3819
522	20231018	095200	991254500	24150	24150	24150	24100	96
523	20231018	095100	988937500	24150	24150	24150	24150	163
524	20231018	095000	985001050	24150	24150	24150	24150	214
525	20231018	094900	979832950	24100	24100	24100	24100	0
526	20231018	094800	979832950	24100	24100	24100	24100	13
527	20231018	094700	979519650	24100	24100	24100	24050	2919
528	20231018	094600	909177100	24100	24100	24100	24050	211
529	20231018	094500	904098150	24100	24100	24100	24050	2485
530	20231018	094400	844231100	24100	24100	24150	24100	523
531	20231018	094300	831623350	24100	24150	24150	24100	45
532	20231018	094200	830538500	24150	24150	24150	24100	206
533	20231018	094100	825573650	24100	24100	24100	24100	207
534	20231018	094000	820584950	24150	24200	24200	24100	3711
535	20231018	093900	730904100	24200	24200	24250	24200	149
536	20231018	093800	727298250	24250	24250	24250	24200	78
537	20231018	093700	725410000	24200	24200	24250	24200	522
538	20231018	093600	712776900	24200	24250	24250	24200	2615
539	20231018	093500	649366300	24250	24250	24250	24250	72
540	20231018	093400	647620300	24300	24300	24300	24300	10
541	20231018	093300	647377300	24300	24300	24300	24300	25
542	20231018	093200	646769800	24300	24200	24300	24200	2356
543	20231018	093100	589636550	24200	24200	24250	24200	466
544	20231018	093000	578358000	24250	24250	24250	24200	190
545	20231018	092900	573758000	24200	24200	24200	24200	75
546	20231018	092800	571943000	24200	24200	24200	24200	151
547	20231018	092700	568288800	24250	24200	24250	24200	68
548	20231018	092600	566642350	24200	24200	24200	24200	562
549	20231018	092500	553041950	24200	24200	24200	24200	223
550	20231018	092400	547645350	24200	24200	24200	24200	144
551	20231018	092300	544160550	24200	24200	24200	24200	197
552	20231018	092200	539393150	24200	24200	24200	24200	29
553	20231018	092100	538691350	24200	24200	24200	24150	439
554	20231018	092000	528070100	24200	24200	24250	24150	2492
555	20231018	091900	467765900	24200	24200	24250	24200	1493
556	20231018	091800	431633350	24250	24200	24250	24200	51
557	20231018	091700	430397600	24200	24200	24200	24200	0
558	20231018	091600	430397600	24200	24200	24200	24200	64
559	20231018	091500	428848800	24200	24250	24250	24200	356
560	20231018	091400	420233550	24250	24250	24250	24250	17
561	20231018	091300	419821300	24250	24250	24250	24250	9
562	20231018	091200	419603050	24250	24250	24250	24200	1814
563	20231018	091100	375666450	24300	24300	24300	24250	117
564	20231018	091000	372828350	24300	24250	24300	24250	22
565	20231018	090900	372293850	24300	24350	24350	24250	1014
566	20231018	090800	347641400	24350	24400	24400	24350	626
567	20231018	090700	332371050	24400	24400	24400	24350	2518
568	20231018	090600	270934200	24350	24400	24400	24350	173
569	20231018	090500	266721100	24350	24350	24350	24350	750
570	20231018	090400	248458600	24350	24350	24400	24350	703
571	20231018	090300	231339900	24350	24400	24400	24350	392
572	20231018	090200	221787750	24400	24450	24450	24400	5866
573	20231018	090100	78525250	24450	24500	24500	24450	570
574	20231018	090000	64586150	24500	24400	24500	24400	2542