KissMeData/000880/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	183200	4420694350	24050	24050	24050	24050	69837
3	20231109	183100	4420694350	24050	24050	24050	24050	0
4	20231109	183000	4420694350	24050	24050	24050	24050	0
5	20231109	182900	4420694350	24050	24050	24050	24050	0
6	20231109	182800	4420694350	24050	24050	24050	24050	0
7	20231109	182700	4420694350	24050	24050	24050	24050	0
8	20231109	182600	4420694350	24050	24050	24050	24050	0
9	20231109	182500	4420694350	24050	24050	24050	24050	0
10	20231109	182400	4420694350	24050	24050	24050	24050	0
11	20231109	182300	4420694350	24050	24050	24050	24050	0
12	20231109	182200	4420694350	24050	24050	24050	24050	0
13	20231109	182100	4420694350	24050	24050	24050	24050	0
14	20231109	182000	4420694350	24050	24050	24050	24050	0
15	20231109	181900	4420694350	24050	24050	24050	24050	0
16	20231109	181800	4420694350	24050	24050	24050	24050	0
17	20231109	181700	4420694350	24050	24050	24050	24050	0
18	20231109	181600	4420694350	24050	24050	24050	24050	0
19	20231109	181500	4420694350	24050	24050	24050	24050	0
20	20231109	181400	4420694350	24050	24050	24050	24050	0
21	20231109	181300	4420694350	24050	24050	24050	24050	0
22	20231109	181200	4420694350	24050	24050	24050	24050	0
23	20231109	181100	4420694350	24050	24050	24050	24050	0
24	20231109	181000	4420694350	24050	24050	24050	24050	0
25	20231109	180900	4420694350	24050	24050	24050	24050	0
26	20231109	180800	4420694350	24050	24050	24050	24050	0
27	20231109	180700	4420694350	24050	24050	24050	24050	0
28	20231109	180600	4420694350	24050	24050	24050	24050	0
29	20231109	180500	4420694350	24050	24050	24050	24050	0
30	20231109	180400	4420694350	24050	24050	24050	24050	0
31	20231109	180300	4420694350	24050	24050	24050	24050	0
32	20231109	180200	4420694350	24050	24050	24050	24050	69837
33	20231109	180100	4420694350	24050	24050	24050	24050	0
34	20231109	180000	4420694350	24050	24050	24050	24050	0
35	20231109	175900	4420694350	24050	24050	24050	24050	0
36	20231109	175800	4420694350	24050	24050	24050	24050	0
37	20231109	175700	4420694350	24050	24050	24050	24050	0
38	20231109	175600	4420694350	24050	24050	24050	24050	0
39	20231109	175500	4420694350	24050	24050	24050	24050	0
40	20231109	175400	4420694350	24050	24050	24050	24050	0
41	20231109	175300	4420694350	24050	24050	24050	24050	0
42	20231109	175200	4420694350	24050	24050	24050	24050	0
43	20231109	175100	4420694350	24050	24050	24050	24050	0
44	20231109	175000	4420694350	24050	24050	24050	24050	0
45	20231109	174900	4420694350	24050	24050	24050	24050	0
46	20231109	174800	4420694350	24050	24050	24050	24050	0
47	20231109	174700	4420694350	24050	24050	24050	24050	0
48	20231109	174600	4420694350	24050	24050	24050	24050	0
49	20231109	174500	4420694350	24050	24050	24050	24050	0
50	20231109	174400	4420694350	24050	24050	24050	24050	0
51	20231109	174300	4420694350	24050	24050	24050	24050	0
52	20231109	174200	4420694350	24050	24050	24050	24050	0
53	20231109	174100	4420694350	24050	24050	24050	24050	0
54	20231109	174000	4420694350	24050	24050	24050	24050	0
55	20231109	173900	4420694350	24050	24050	24050	24050	0
56	20231109	173800	4420694350	24050	24050	24050	24050	0
57	20231109	173700	4420694350	24050	24050	24050	24050	0
58	20231109	173600	4420694350	24050	24050	24050	24050	0
59	20231109	173500	4420694350	24050	24050	24050	24050	0
60	20231109	173400	4420694350	24050	24050	24050	24050	0
61	20231109	173300	4420694350	24050	24050	24050	24050	0
62	20231109	173200	4420694350	24050	24050	24050	24050	69837
63	20231109	173100	4420694350	24050	24050	24050	24050	0
64	20231109	173000	4420694350	24050	24050	24050	24050	0
65	20231109	172900	4420694350	24050	24050	24050	24050	0
66	20231109	172800	4420694350	24050	24050	24050	24050	0
67	20231109	172700	4420694350	24050	24050	24050	24050	0
68	20231109	172600	4420694350	24050	24050	24050	24050	0
69	20231109	172500	4420694350	24050	24050	24050	24050	0
70	20231109	172400	4420694350	24050	24050	24050	24050	0
71	20231109	172300	4420694350	24050	24050	24050	24050	0
72	20231109	172200	4420694350	24050	24050	24050	24050	0
73	20231109	172100	4420694350	24050	24050	24050	24050	0
74	20231109	172000	4420694350	24050	24050	24050	24050	0
75	20231109	171900	4420694350	24050	24050	24050	24050	0
76	20231109	171800	4420694350	24050	24050	24050	24050	0
77	20231109	171700	4420694350	24050	24050	24050	24050	0
78	20231109	171600	4420694350	24050	24050	24050	24050	0
79	20231109	171500	4420694350	24050	24050	24050	24050	0
80	20231109	171400	4420694350	24050	24050	24050	24050	0
81	20231109	171300	4420694350	24050	24050	24050	24050	0
82	20231109	171200	4420694350	24050	24050	24050	24050	0
83	20231109	171100	4420694350	24050	24050	24050	24050	0
84	20231109	171000	4420694350	24050	24050	24050	24050	0
85	20231109	170900	4420694350	24050	24050	24050	24050	0
86	20231109	170800	4420694350	24050	24050	24050	24050	0
87	20231109	170700	4420694350	24050	24050	24050	24050	0
88	20231109	170600	4420694350	24050	24050	24050	24050	0
89	20231109	170500	4420694350	24050	24050	24050	24050	0
90	20231109	170400	4420694350	24050	24050	24050	24050	0
91	20231109	170300	4420694350	24050	24050	24050	24050	0
92	20231109	170200	4420694350	24050	24050	24050	24050	69837
93	20231109	170100	4420694350	24050	24050	24050	24050	0
94	20231109	170000	4420694350	24050	24050	24050	24050	0
95	20231109	165900	4420694350	24050	24050	24050	24050	0
96	20231109	165800	4420694350	24050	24050	24050	24050	0
97	20231109	165700	4420694350	24050	24050	24050	24050	0
98	20231109	165600	4420694350	24050	24050	24050	24050	0
99	20231109	165500	4420694350	24050	24050	24050	24050	0
100	20231109	165400	4420694350	24050	24050	24050	24050	0
101	20231109	165300	4420694350	24050	24050	24050	24050	0
102	20231109	165200	4420694350	24050	24050	24050	24050	0
103	20231109	165100	4420694350	24050	24050	24050	24050	0
104	20231109	165000	4420694350	24050	24050	24050	24050	0
105	20231109	164900	4420694350	24050	24050	24050	24050	0
106	20231109	164800	4420694350	24050	24050	24050	24050	0
107	20231109	164700	4420694350	24050	24050	24050	24050	0
108	20231109	164600	4420694350	24050	24050	24050	24050	0
109	20231109	164500	4420694350	24050	24050	24050	24050	0
110	20231109	164400	4420694350	24050	24050	24050	24050	0
111	20231109	164300	4420694350	24050	24050	24050	24050	0
112	20231109	164200	4420694350	24050	24050	24050	24050	0
113	20231109	164100	4420694350	24050	24050	24050	24050	0
114	20231109	164000	4420694350	24050	24050	24050	24050	0
115	20231109	163900	4420694350	24050	24050	24050	24050	0
116	20231109	163800	4420694350	24050	24050	24050	24050	0
117	20231109	163700	4420694350	24050	24050	24050	24050	0
118	20231109	163600	4420694350	24050	24050	24050	24050	0
119	20231109	163500	4420694350	24050	24050	24050	24050	0
120	20231109	163400	4420694350	24050	24050	24050	24050	0
121	20231109	163300	4420694350	24050	24050	24050	24050	0
122	20231109	163200	4420694350	24050	24050	24050	24050	69837
123	20231109	163100	4420694350	24050	24050	24050	24050	0
124	20231109	163000	4420694350	24050	24050	24050	24050	0
125	20231109	162900	4420694350	24050	24050	24050	24050	0
126	20231109	162800	4420694350	24050	24050	24050	24050	0
127	20231109	162700	4420694350	24050	24050	24050	24050	0
128	20231109	162600	4420694350	24050	24050	24050	24050	0
129	20231109	162500	4420694350	24050	24050	24050	24050	0
130	20231109	162400	4420694350	24050	24050	24050	24050	0
131	20231109	162300	4420694350	24050	24050	24050	24050	0
132	20231109	162200	4420694350	24050	24050	24050	24050	0
133	20231109	162100	4420694350	24050	24050	24050	24050	0
134	20231109	162000	4420694350	24050	24050	24050	24050	0
135	20231109	161900	4420694350	24050	24050	24050	24050	0
136	20231109	161800	4420694350	24050	24050	24050	24050	0
137	20231109	161700	4420694350	24050	24050	24050	24050	0
138	20231109	161600	4420694350	24050	24050	24050	24050	0
139	20231109	161500	4420694350	24050	24050	24050	24050	0
140	20231109	161400	4420694350	24050	24050	24050	24050	0
141	20231109	161300	4420694350	24050	24050	24050	24050	0
142	20231109	161200	4420694350	24050	24050	24050	24050	0
143	20231109	161100	4420694350	24050	24050	24050	24050	0
144	20231109	161000	4420694350	24050	24050	24050	24050	0
145	20231109	160900	4420694350	24050	24050	24050	24050	0
146	20231109	160800	4420694350	24050	24050	24050	24050	0
147	20231109	160700	4420694350	24050	24050	24050	24050	0
148	20231109	160600	4420694350	24050	24050	24050	24050	0
149	20231109	160500	4420694350	24050	24050	24050	24050	0
150	20231109	160400	4420694350	24050	24050	24050	24050	0
151	20231109	160300	4420694350	24050	24050	24050	24050	0
152	20231109	160200	4420694350	24050	24050	24050	24050	69837
153	20231109	160100	4420694350	24050	24050	24050	24050	0
154	20231109	160000	4420694350	24050	24050	24050	24050	0
155	20231109	155900	4420694350	24050	24050	24050	24050	0
156	20231109	155800	4420694350	24050	24050	24050	24050	0
157	20231109	155700	4420694350	24050	24050	24050	24050	0
158	20231109	155600	4420694350	24050	24050	24050	24050	0
159	20231109	155500	4420694350	24050	24050	24050	24050	0
160	20231109	155400	4420694350	24050	24050	24050	24050	0
161	20231109	155300	4420694350	24050	24050	24050	24050	0
162	20231109	155200	4420694350	24050	24050	24050	24050	0
163	20231109	155100	4420694350	24050	24050	24050	24050	0
164	20231109	155000	4420694350	24050	24050	24050	24050	0
165	20231109	154900	4420694350	24050	24050	24050	24050	0
166	20231109	154800	4420694350	24050	24050	24050	24050	0
167	20231109	154700	4420694350	24050	24050	24050	24050	0
168	20231109	154600	4420694350	24050	24050	24050	24050	0
169	20231109	154500	4420694350	24050	24050	24050	24050	0
170	20231109	154400	4420694350	24050	24050	24050	24050	0
171	20231109	154300	4420694350	24050	24050	24050	24050	0
172	20231109	154200	4420694350	24050	24050	24050	24050	0
173	20231109	154100	4420694350	24050	24050	24050	24050	0
174	20231109	154000	4420694350	24050	24050	24050	24050	0
175	20231109	153900	4420694350	24050	24050	24050	24050	0
176	20231109	153800	4420694350	24050	24050	24050	24050	0
177	20231109	153700	4420694350	24050	24050	24050	24050	0
178	20231109	153600	4420694350	24050	24050	24050	24050	0
179	20231109	153500	4420694350	24050	24050	24050	24050	0
180	20231109	153400	4420694350	24050	24050	24050	24050	0
181	20231109	153300	4420694350	24050	24050	24050	24050	0
182	20231109	153200	4420694350	24050	24050	24050	24050	69837
183	20231109	153100	4420694350	24050	24050	24050	24050	0
184	20231109	153000	4420694350	24050	24050	24050	24050	69837
185	20231109	152900	2741114500	24100	24100	24100	24100	0
186	20231109	152800	2741114500	24100	24100	24100	24100	0
187	20231109	152700	2741114500	24100	24100	24100	24100	0
188	20231109	152600	2741114500	24100	24100	24100	24100	0
189	20231109	152500	2741114500	24100	24100	24100	24100	0
190	20231109	152400	2741114500	24100	24100	24100	24100	0
191	20231109	152300	2741114500	24100	24100	24100	24100	0
192	20231109	152200	2741114500	24100	24100	24100	24100	0
193	20231109	152100	2741114500	24100	24100	24100	24100	0
194	20231109	152000	2741114500	24100	24100	24100	24100	0
195	20231109	151900	2741114500	24100	24050	24100	24050	677
196	20231109	151800	2724802950	24050	24050	24100	24050	29
197	20231109	151700	2724105450	24050	24000	24100	24000	60
198	20231109	151600	2722663200	24000	24000	24050	24000	123
199	20231109	151500	2719706200	24000	24000	24100	24000	170
200	20231109	151400	2715618650	24000	24000	24100	24000	855
201	20231109	151300	2695056900	24000	24000	24000	24000	113
202	20231109	151200	2692344900	24000	24000	24000	24000	17
203	20231109	151100	2691936900	24000	24050	24050	24000	19
204	20231109	151000	2691480000	24000	24050	24100	24000	3830
205	20231109	150900	2599369750	24050	24050	24100	24050	152
206	20231109	150800	2595712850	24050	24050	24050	24050	30
207	20231109	150700	2594991350	24050	24050	24100	24050	145
208	20231109	150600	2591500800	24100	24050	24100	24050	204
209	20231109	150500	2586594450	24050	24050	24100	24050	67
210	20231109	150400	2584981050	24100	24050	24100	24050	71
211	20231109	150300	2583270050	24050	24100	24100	24050	43
212	20231109	150200	2582233850	24050	24100	24100	24050	8
213	20231109	150100	2582041400	24050	24050	24050	24050	151
214	20231109	150000	2578409850	24050	24050	24100	24050	13
215	20231109	145900	2578096850	24100	24050	24100	24050	33
216	20231109	145800	2577303150	24100	24100	24100	24050	122
217	20231109	145700	2574363300	24050	24050	24100	24050	263
218	20231109	145600	2568035450	24050	24050	24100	24050	36
219	20231109	145500	2567168650	24050	24050	24050	24050	5
220	20231109	145400	2567048400	24050	24050	24100	24050	223
221	20231109	145300	2561684400	24050	24100	24100	24050	124
222	20231109	145200	2558696250	24050	24100	24150	24050	522
223	20231109	145100	2546116150	24100	24050	24150	24050	202
224	20231109	145000	2541248450	24100	24150	24150	24100	177
225	20231109	144900	2536980050	24100	24100	24150	24100	147
226	20231109	144800	2533436450	24100	24100	24100	24050	464
227	20231109	144700	2522254650	24100	24100	24100	24100	123
228	20231109	144600	2519290350	24100	24100	24150	24100	251
229	20231109	144500	2513240350	24100	24100	24100	24100	122
230	20231109	144400	2510300150	24100	24150	24150	24100	524
231	20231109	144300	2497665750	24150	24100	24150	24100	148
232	20231109	144200	2494097600	24100	24100	24100	24100	279
233	20231109	144100	2487373700	24100	24100	24150	24100	403
234	20231109	144000	2477649850	24100	24100	24150	24100	353
235	20231109	143900	2469142200	24100	24100	24150	24100	132
236	20231109	143800	2465960850	24150	24150	24150	24100	146
237	20231109	143700	2462441000	24100	24100	24150	24100	286
238	20231109	143600	2455548200	24100	24150	24150	24100	22
239	20231109	143500	2455017150	24100	24100	24150	24100	24
240	20231109	143400	2454438700	24100	24100	24150	24100	215
241	20231109	143300	2449257000	24150	24100	24150	24100	230
242	20231109	143200	2443712950	24100	24100	24150	24100	10
243	20231109	143100	2443471900	24100	24150	24150	24100	23
244	20231109	143000	2442916750	24100	24100	24100	24100	13
245	20231109	142900	2442603450	24100	24100	24100	24100	115
246	20231109	142800	2439831950	24100	24100	24150	24100	86
247	20231109	142700	2437758500	24100	24100	24100	24100	23
248	20231109	142600	2437204200	24100	24100	24150	24100	486
249	20231109	142500	2425491050	24150	24150	24150	24100	194
250	20231109	142400	2420806300	24100	24150	24150	24100	23
251	20231109	142300	2420251550	24150	24100	24150	24100	390
252	20231109	142200	2410849750	24100	24150	24150	24100	432
253	20231109	142100	2400437650	24150	24100	24200	24100	583
254	20231109	142000	2386365550	24100	24100	24200	24100	75
255	20231109	141900	2384556350	24100	24100	24100	24100	8
256	20231109	141800	2384363550	24100	24200	24200	24100	215
257	20231109	141700	2379176550	24150	24150	24200	24150	241
258	20231109	141600	2373356350	24150	24150	24150	24150	28
259	20231109	141500	2372680150	24150	24100	24200	24100	3152
260	20231109	141400	2296558550	24100	24100	24100	24100	6
261	20231109	141300	2296413950	24100	24100	24150	24100	110
262	20231109	141200	2293762900	24100	24100	24150	24100	42
263	20231109	141100	2292749850	24100	24100	24150	24100	576
264	20231109	141000	2278860750	24150	24100	24150	24100	66
265	20231109	140900	2277267200	24150	24100	24150	24100	239
266	20231109	140800	2271495800	24150	24100	24150	24100	68
267	20231109	140700	2269856950	24100	24100	24150	24100	29
268	20231109	140600	2269157150	24100	24100	24100	24100	10
269	20231109	140500	2268916150	24100	24100	24150	24100	53
270	20231109	140400	2267636500	24100	24100	24100	24100	30
271	20231109	140300	2266913500	24100	24150	24150	24100	13
272	20231109	140200	2266599850	24100	24100	24150	24100	27
273	20231109	140100	2265948300	24100	24100	24150	24100	28
274	20231109	140000	2265273450	24150	24150	24150	24100	24
275	20231109	135900	2264694150	24100	24100	24150	24100	7
276	20231109	135800	2264525400	24100	24150	24150	24100	58
277	20231109	135700	2263124950	24100	24150	24150	24100	43
278	20231109	135600	2262087750	24100	24100	24100	24100	8
279	20231109	135500	2261894950	24100	24100	24100	24100	224
280	20231109	135400	2256496550	24100	24100	24150	24100	83
281	20231109	135300	2254495400	24100	24100	24150	24100	515
282	20231109	135200	2242083850	24100	24100	24150	24100	44
283	20231109	135100	2241022350	24100	24100	24100	24100	5
284	20231109	135000	2240901850	24100	24100	24100	24100	2
285	20231109	134900	2240853650	24150	24150	24150	24150	59
286	20231109	134800	2239428800	24100	24100	24100	24100	714
287	20231109	134700	2222221400	24150	24100	24150	24100	342
288	20231109	134600	2213978300	24100	24100	24100	24100	81
289	20231109	134500	2212026200	24150	24150	24150	24150	0
290	20231109	134400	2212026200	24150	24100	24150	24100	143
291	20231109	134300	2208577400	24100	24150	24150	24100	219
292	20231109	134200	2203293550	24150	24100	24150	24100	410
293	20231109	134100	2193396050	24150	24150	24150	24150	18
294	20231109	134000	2192961350	24150	24150	24150	24100	36
295	20231109	133900	2192093450	24150	24150	24150	24100	56
296	20231109	133800	2190742900	24100	24100	24150	24100	1003
297	20231109	133700	2166520600	24150	24100	24150	24100	75
298	20231109	133600	2164710850	24150	24150	24150	24150	17
299	20231109	133500	2164300300	24150	24100	24150	24100	1401
300	20231109	133400	2130536150	24150	24150	24150	24150	39
301	20231109	133300	2129594300	24150	24150	24150	24150	10
302	20231109	133200	2129352800	24100	24100	24100	24100	6
303	20231109	133100	2129208200	24100	24100	24150	24100	60
304	20231109	133000	2127761350	24100	24100	24100	24100	0
305	20231109	132900	2127761350	24100	24150	24150	24100	118
306	20231109	132800	2124916650	24100	24100	24150	24100	17
307	20231109	132700	2124506900	24100	24100	24100	24100	65
308	20231109	132600	2122940400	24150	24150	24150	24150	17
309	20231109	132500	2122529850	24100	24100	24100	24100	211
310	20231109	132400	2117444750	24100	24100	24100	24100	18
311	20231109	132300	2117010950	24100	24100	24150	24100	682
312	20231109	132200	2100573900	24100	24100	24100	24100	150
313	20231109	132100	2096958900	24150	24150	24150	24150	17
314	20231109	132000	2096548350	24150	24150	24150	24150	20
315	20231109	131900	2096065350	24150	24150	24150	24150	0
316	20231109	131800	2096065350	24150	24150	24150	24100	119
317	20231109	131700	2093196550	24150	24100	24150	24100	7
318	20231109	131600	2093027700	24150	24150	24150	24150	82
319	20231109	131500	2091047400	24100	24100	24100	24100	89
320	20231109	131400	2088902500	24100	24100	24100	24100	479
321	20231109	131300	2077358600	24100	24100	24100	24100	145
322	20231109	131200	2073864100	24100	24100	24100	24100	5
323	20231109	131100	2073743600	24100	24100	24100	24100	10
324	20231109	131000	2073502600	24100	24100	24100	24050	1323
325	20231109	130900	2041681300	24100	24100	24100	24100	0
326	20231109	130800	2041681300	24100	24100	24100	24100	18
327	20231109	130700	2041247500	24100	24100	24100	24100	1
328	20231109	130600	2041223400	24100	24100	24100	24100	45
329	20231109	130500	2040138900	24100	24100	24100	24100	17
330	20231109	130400	2039729200	24100	24100	24100	24100	90
331	20231109	130300	2037560200	24050	24100	24100	24050	55
332	20231109	130200	2036236600	24050	24050	24050	24050	1
333	20231109	130100	2036212550	24100	24100	24100	24100	1079
334	20231109	130000	2010208650	24050	24100	24100	24050	102
335	20231109	125900	2007751500	24100	24100	24100	24100	172
336	20231109	125800	2003606300	24100	24100	24100	24100	17
337	20231109	125700	2003196600	24100	24100	24100	24100	30
338	20231109	125600	2002473600	24050	24100	24100	24050	16
339	20231109	125500	2002088100	24100	24100	24100	24100	169
340	20231109	125400	1998015200	24100	24100	24100	24100	190
341	20231109	125300	1993436200	24100	24100	24100	24100	7
342	20231109	125200	1993267500	24150	24100	24150	24100	1054
343	20231109	125100	1967864400	24100	24100	24100	24100	0
344	20231109	125000	1967864400	24100	24100	24100	24100	125
345	20231109	124900	1964851900	24050	24050	24050	24050	221
346	20231109	124800	1959536850	24050	24100	24100	24050	25
347	20231109	124700	1958935100	24100	24100	24100	24100	868
348	20231109	124600	1938016300	24100	24100	24100	24100	99
349	20231109	124500	1935630400	24100	24100	24100	24050	81
350	20231109	124400	1933678950	24100	24100	24100	24050	261
351	20231109	124300	1927389050	24100	24150	24150	24100	77
352	20231109	124200	1925533250	24150	24150	24150	24150	27
353	20231109	124100	1924881200	24150	24150	24150	24150	20
354	20231109	124000	1924398200	24150	24150	24150	24150	21
355	20231109	123900	1923891050	24150	24150	24150	24150	64
356	20231109	123800	1922345450	24150	24150	24150	24150	0
357	20231109	123700	1922345450	24150	24150	24150	24100	43
358	20231109	123600	1921307300	24150	24150	24150	24150	8
359	20231109	123500	1921114100	24150	24100	24150	24100	1375
360	20231109	123400	1887914850	24100	24050	24100	24050	129
361	20231109	123300	1884811500	24100	24100	24100	24100	0
362	20231109	123200	1884811500	24100	24100	24100	24050	30
363	20231109	123100	1884088550	24100	24100	24100	24100	0
364	20231109	123000	1884088550	24100	24100	24100	24100	699
365	20231109	122900	1867242650	24150	24150	24150	24150	17
366	20231109	122800	1866832100	24100	24100	24100	24100	1
367	20231109	122700	1866808000	24100	24150	24150	24100	167
368	20231109	122600	1862777450	24150	24150	24150	24150	1
369	20231109	122500	1862753300	24150	24150	24150	24150	51
370	20231109	122400	1861521650	24150	24150	24150	24150	17
371	20231109	122300	1861111100	24100	24100	24100	24100	5
372	20231109	122200	1860990600	24150	24150	24150	24150	2
373	20231109	122100	1860942300	24150	24150	24150	24150	17
374	20231109	122000	1860531750	24150	24100	24150	24100	1495
375	20231109	121900	1824502200	24150	24150	24150	24150	17
376	20231109	121800	1824091650	24150	24150	24150	24150	0
377	20231109	121700	1824091650	24150	24150	24150	24150	0
378	20231109	121600	1824091650	24150	24150	24150	24150	27
379	20231109	121500	1823439600	24150	24150	24150	24150	1
380	20231109	121400	1823415450	24150	24150	24150	24150	27
381	20231109	121300	1822763400	24150	24150	24150	24100	1378
382	20231109	121200	1789548700	24150	24150	24150	24150	512
383	20231109	121100	1777183900	24150	24150	24150	24150	98
384	20231109	121000	1774817200	24100	24150	24200	24100	1668
385	20231109	120900	1734532600	24150	24150	24150	24150	20
386	20231109	120800	1734049600	24150	24100	24150	24100	65
387	20231109	120700	1732482250	24100	24150	24150	24100	15
388	20231109	120600	1732120500	24100	24150	24150	24100	20
389	20231109	120500	1731637600	24150	24100	24150	24100	81
390	20231109	120400	1729681500	24150	24150	24150	24150	0
391	20231109	120300	1729681500	24150	24150	24150	24150	18
392	20231109	120200	1729246800	24150	24150	24150	24150	142
393	20231109	120100	1725817500	24150	24150	24150	24150	17
394	20231109	120000	1725406950	24150	24150	24150	24150	0
395	20231109	115900	1725406950	24150	24150	24150	24150	20
396	20231109	115800	1724923950	24150	24150	24150	24150	18
397	20231109	115700	1724489250	24150	24150	24150	24150	1
398	20231109	115600	1724465100	24150	24150	24150	24100	149
399	20231109	115500	1720871750	24100	24100	24100	24100	52
400	20231109	115400	1719618550	24100	24100	24100	24100	70
401	20231109	115300	1717931550	24100	24150	24150	24100	20
402	20231109	115200	1717448700	24100	24100	24100	24100	1
403	20231109	115100	1717424600	24150	24150	24150	24150	0
404	20231109	115000	1717424600	24150	24150	24150	24150	17
405	20231109	114900	1717014050	24150	24150	24150	24150	32
406	20231109	114800	1716241250	24150	24150	24150	24150	17
407	20231109	114700	1715830700	24100	24150	24150	24100	73
408	20231109	114600	1714068000	24150	24150	24150	24150	282
409	20231109	114500	1707257700	24150	24200	24200	24150	132
410	20231109	114400	1704066550	24150	24200	24200	24150	644
411	20231109	114300	1688513800	24200	24200	24200	24200	22
412	20231109	114200	1687981400	24100	24100	24100	24100	0
413	20231109	114100	1687981400	24100	24150	24150	24100	140
414	20231109	114000	1684602450	24150	24150	24200	24150	18
415	20231109	113900	1684167150	24100	24150	24150	24100	74
416	20231109	113800	1682382550	24100	24100	24100	24100	5
417	20231109	113700	1682262050	24200	24150	24200	24150	71
418	20231109	113600	1680546950	24150	24150	24150	24150	310
419	20231109	113500	1673060450	24200	24150	24200	24150	295
420	20231109	113400	1665935300	24150	24100	24150	24100	160
421	20231109	113300	1662076300	24100	24150	24150	24100	175
422	20231109	113200	1657851350	24150	24150	24150	24150	219
423	20231109	113100	1652562500	24150	24150	24150	24150	467
424	20231109	113000	1641284450	24150	24150	24150	24150	23
425	20231109	112900	1640729000	24150	24150	24150	24150	0
426	20231109	112800	1640729000	24150	24150	24150	24150	17
427	20231109	112700	1640318450	24200	24200	24200	24200	17
428	20231109	112600	1639907050	24150	24150	24150	24150	424
429	20231109	112500	1629667450	24150	24200	24200	24150	85
430	20231109	112400	1627613800	24200	24200	24200	24200	0
431	20231109	112300	1627613800	24200	24100	24200	24100	65
432	20231109	112200	1626045500	24200	24200	24200	24200	21
433	20231109	112100	1625537300	24200	24200	24200	24200	1
434	20231109	112000	1625513100	24150	24200	24200	24150	485
435	20231109	111900	1613800300	24200	24200	24200	24200	17
436	20231109	111800	1613388900	24150	24150	24150	24150	256
437	20231109	111700	1607206500	24150	24200	24200	24150	25
438	20231109	111600	1606601900	24150	24150	24150	24150	165
439	20231109	111500	1602617150	24150	24150	24150	24150	179
440	20231109	111400	1598294300	24200	24150	24200	24150	1548
441	20231109	111300	1560909200	24150	24100	24150	24100	12
442	20231109	111200	1560619800	24100	24150	24200	24100	248
443	20231109	111100	1554624050	24100	24150	24150	24100	75
444	20231109	111000	1552814150	24150	24150	24150	24150	174
445	20231109	110900	1548612050	24200	24150	24200	24150	338
446	20231109	110800	1540448500	24150	24100	24150	24100	957
447	20231109	110700	1517340950	24100	24100	24100	24100	12
448	20231109	110600	1517051750	24150	24150	24150	24150	18
449	20231109	110500	1516617050	24150	24150	24150	24150	50
450	20231109	110400	1515409550	24150	24150	24150	24150	17
451	20231109	110300	1514999000	24150	24150	24150	24150	105
452	20231109	110200	1512463250	24200	24200	24200	24200	21
453	20231109	110100	1511955050	24200	24100	24200	24100	424
454	20231109	110000	1501731550	24100	24050	24100	24050	3
455	20231109	105900	1501659350	24100	24100	24100	24100	122
456	20231109	105800	1498719150	24100	24150	24150	24100	2884
457	20231109	105700	1429204700	24150	24150	24150	24150	155
458	20231109	105600	1425461450	24150	24150	24150	24150	66
459	20231109	105500	1423867550	24150	24150	24150	24150	13
460	20231109	105400	1423553600	24150	24150	24150	24150	61
461	20231109	105300	1422080450	24150	24150	24200	24150	419
462	20231109	105200	1411961550	24200	24150	24200	24150	100
463	20231109	105100	1409546050	24150	24100	24200	24100	41
464	20231109	105000	1408554100	24200	24200	24200	24150	971
465	20231109	104900	1385103100	24200	24150	24200	24150	48
466	20231109	104800	1383943500	24200	24200	24200	24200	39
467	20231109	104700	1382999700	24150	24150	24150	24150	51
468	20231109	104600	1381768050	24150	24200	24200	24150	21
469	20231109	104500	1381260000	24200	24200	24200	24200	435
470	20231109	104400	1370733000	24250	24200	24250	24200	255
471	20231109	104300	1364561900	24200	24150	24200	24150	903
472	20231109	104200	1342709400	24150	24150	24200	24150	1079
473	20231109	104100	1316601550	24150	24200	24200	24150	602
474	20231109	104000	1302037350	24200	24200	24200	24200	52
475	20231109	103900	1300778950	24150	24150	24150	24150	205
476	20231109	103800	1295828200	24200	24200	24200	24150	597
477	20231109	103700	1281381800	24200	24200	24200	24200	45
478	20231109	103600	1280292800	24200	24200	24200	24100	102
479	20231109	103500	1277830300	24100	24150	24200	24100	807
480	20231109	103400	1258340600	24150	24150	24150	24150	913
481	20231109	103300	1236291650	24150	24150	24150	24100	456
482	20231109	103200	1225297200	24100	24100	24100	24100	4
483	20231109	103100	1225200800	24100	24150	24150	24100	1583
484	20231109	103000	1186974850	24150	24150	24150	24100	335
485	20231109	102900	1178884650	24150	24150	24150	24150	209
486	20231109	102800	1173837300	24100	24150	24150	24100	27
487	20231109	102700	1173185750	24100	24150	24150	24100	275
488	20231109	102600	1166545500	24150	24150	24200	24150	2051
489	20231109	102500	1117013800	24150	24150	24150	24100	1109
490	20231109	102400	1090284500	24100	24100	24100	24100	17
491	20231109	102300	1089874800	24150	24150	24150	24100	286
492	20231109	102200	1082975850	24100	24100	24150	24050	2255
493	20231109	102100	1028655150	24050	24000	24100	24000	12357
494	20231109	102000	731404950	24000	24050	24050	24000	432
495	20231109	101900	721036000	24050	23950	24050	23950	4707
496	20231109	101800	608139600	23950	23950	23950	23950	1
497	20231109	101700	608115650	23950	23900	23950	23900	87
498	20231109	101600	606035500	23950	23900	23950	23900	138
499	20231109	101500	602735400	23900	24000	24000	23900	160
500	20231109	101400	598905650	23950	23950	23950	23950	202
501	20231109	101300	594067750	23950	23950	23950	23950	5
502	20231109	101200	593948000	23950	23950	24000	23950	120
503	20231109	101100	591073150	23950	24000	24000	23950	374
504	20231109	101000	582115000	24000	24000	24000	23950	43
505	20231109	100900	581084250	24000	23950	24000	23950	10
506	20231109	100800	580844700	24000	23950	24000	23950	2
507	20231109	100700	580796750	23950	23900	23950	23900	518
508	20231109	100600	568394400	23900	23950	24000	23900	1419
509	20231109	100500	534402250	23900	23950	23950	23900	91
510	20231109	100400	532223250	24000	24000	24000	23950	526
511	20231109	100300	519601600	23950	23950	23950	23950	483
512	20231109	100200	508033750	23900	23950	23950	23900	56
513	20231109	100100	506694450	23950	23950	23950	23950	210
514	20231109	100000	501664950	23950	23950	23950	23950	2
515	20231109	095900	501617050	23950	23950	23950	23950	41
516	20231109	095800	500635100	23900	23900	23900	23900	40
517	20231109	095700	499679100	23950	24000	24000	23950	218
518	20231109	095600	494457100	24000	23950	24000	23950	121
519	20231109	095500	491559100	24000	23900	24000	23900	31
520	20231109	095400	490816250	23900	23950	24000	23900	1332
521	20231109	095300	458868700	23900	23950	23950	23900	151
522	20231109	095200	455254250	23950	23950	23950	23950	78
523	20231109	095100	453386150	23900	23900	23900	23900	110
524	20231109	095000	450757150	23950	23950	24000	23950	24
525	20231109	094900	450182300	24000	24000	24000	24000	84
526	20231109	094800	448166300	24000	23950	24000	23950	313
527	20231109	094700	440668900	23950	23950	23950	23950	1
528	20231109	094600	440644950	23950	23900	23950	23900	32
529	20231109	094500	439879150	23900	23900	23900	23900	88
530	20231109	094400	437775950	23900	24000	24000	23900	110
531	20231109	094300	435136950	24000	24000	24000	23850	155
532	20231109	094200	431424100	23900	23900	23900	23900	1081
533	20231109	094100	405588200	23950	23950	23950	23950	108
534	20231109	094000	403001600	24000	23950	24000	23900	520
535	20231109	093900	390556450	23950	24000	24000	23950	2311
536	20231109	093800	335207900	23950	23950	23950	23950	160
537	20231109	093700	331375900	23950	24000	24000	23950	6
538	20231109	093600	331232150	24000	24000	24000	24000	5
539	20231109	093500	331112150	24000	24000	24050	24000	388
540	20231109	093400	321800100	24000	24000	24000	24000	276
541	20231109	093300	315176100	24000	24000	24000	24000	11
542	20231109	093200	314912100	24000	24000	24000	23950	105
543	20231109	093100	312392150	23950	24000	24000	23950	13
544	20231109	093000	312080300	24000	24000	24000	24000	13
545	20231109	092900	311768300	24000	24000	24000	24000	305
546	20231109	092800	304448300	24000	24000	24000	24000	0
547	20231109	092700	304448300	24000	23950	24000	23950	1324
548	20231109	092600	272673950	24000	24000	24000	23950	838
549	20231109	092500	252592200	23950	23950	23950	23950	2
550	20231109	092400	252544300	23950	23950	23950	23950	51
551	20231109	092300	251322850	23950	23950	23950	23950	11
552	20231109	092200	251059400	23950	24000	24000	23950	165
553	20231109	092100	247099650	24000	24000	24000	24000	14
554	20231109	092000	246763650	24000	23900	24000	23900	2548
555	20231109	091900	185658000	23850	23900	23900	23850	162
556	20231109	091800	181791450	23900	23900	23950	23900	1221
557	20231109	091700	152604400	23900	23900	23900	23900	125
558	20231109	091600	149616900	23900	23900	23900	23900	397
559	20231109	091500	140128600	23950	23950	23950	23950	15
560	20231109	091400	139769350	23950	23950	23950	23950	10
561	20231109	091300	139529850	23950	24000	24000	23950	607
562	20231109	091200	124992150	23950	23950	23950	23950	562
563	20231109	091100	111532250	23950	23950	24000	23950	134
564	20231109	091000	108322900	24000	23950	24000	23950	351
565	20231109	090900	99908900	23950	24000	24000	23950	788
566	20231109	090800	81001900	24000	24000	24000	24000	10
567	20231109	090700	80761900	24000	24000	24000	23950	456
568	20231109	090600	69820400	24000	24000	24000	23950	854
569	20231109	090500	49324550	24000	23950	24000	23950	727
570	20231109	090400	31912850	23950	23900	23950	23850	53
571	20231109	090300	30643750	23950	23900	23950	23900	375
572	20231109	090200	21681150	23850	23900	23900	23850	36
573	20231109	090100	20821050	23850	23850	23850	23850	0
574	20231109	090000	20821050	23850	23850	23850	23850	873