KissMeData/002020/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	183500	203432510	16700	16700	16700	16700	199
3	20231018	183400	203432510	16700	16700	16700	16700	0
4	20231018	183300	203432510	16700	16700	16700	16700	0
5	20231018	183200	203432510	16700	16700	16700	16700	0
6	20231018	183100	203432510	16700	16700	16700	16700	0
7	20231018	183000	203432510	16700	16700	16700	16700	0
8	20231018	182900	203432510	16700	16700	16700	16700	0
9	20231018	182800	203432510	16700	16700	16700	16700	0
10	20231018	182700	203432510	16700	16700	16700	16700	0
11	20231018	182600	203432510	16700	16700	16700	16700	0
12	20231018	182500	203432510	16700	16700	16700	16700	0
13	20231018	182400	203432510	16700	16700	16700	16700	0
14	20231018	182300	203432510	16700	16700	16700	16700	0
15	20231018	182200	203432510	16700	16700	16700	16700	0
16	20231018	182100	203432510	16700	16700	16700	16700	0
17	20231018	182000	203432510	16700	16700	16700	16700	0
18	20231018	181900	203432510	16700	16700	16700	16700	0
19	20231018	181800	203432510	16700	16700	16700	16700	0
20	20231018	181700	203432510	16700	16700	16700	16700	0
21	20231018	181600	203432510	16700	16700	16700	16700	0
22	20231018	181500	203432510	16700	16700	16700	16700	0
23	20231018	181400	203432510	16700	16700	16700	16700	0
24	20231018	181300	203432510	16700	16700	16700	16700	0
25	20231018	181200	203432510	16700	16700	16700	16700	0
26	20231018	181100	203432510	16700	16700	16700	16700	0
27	20231018	181000	203432510	16700	16700	16700	16700	0
28	20231018	180900	203432510	16700	16700	16700	16700	0
29	20231018	180800	203432510	16700	16700	16700	16700	0
30	20231018	180700	203432510	16700	16700	16700	16700	0
31	20231018	180600	203432510	16700	16700	16700	16700	0
32	20231018	180500	203432510	16700	16700	16700	16700	199
33	20231018	180400	203432510	16700	16700	16700	16700	0
34	20231018	180300	203432510	16700	16700	16700	16700	0
35	20231018	180200	203432510	16700	16700	16700	16700	0
36	20231018	180100	203432510	16700	16700	16700	16700	0
37	20231018	180000	203432510	16700	16700	16700	16700	0
38	20231018	175900	203432510	16700	16700	16700	16700	0
39	20231018	175800	203432510	16700	16700	16700	16700	0
40	20231018	175700	203432510	16700	16700	16700	16700	0
41	20231018	175600	203432510	16700	16700	16700	16700	0
42	20231018	175500	203432510	16700	16700	16700	16700	0
43	20231018	175400	203432510	16700	16700	16700	16700	0
44	20231018	175300	203432510	16700	16700	16700	16700	0
45	20231018	175200	203432510	16700	16700	16700	16700	0
46	20231018	175100	203432510	16700	16700	16700	16700	0
47	20231018	175000	203432510	16700	16700	16700	16700	0
48	20231018	174900	203432510	16700	16700	16700	16700	0
49	20231018	174800	203432510	16700	16700	16700	16700	0
50	20231018	174700	203432510	16700	16700	16700	16700	0
51	20231018	174600	203432510	16700	16700	16700	16700	0
52	20231018	174500	203432510	16700	16700	16700	16700	0
53	20231018	174400	203432510	16700	16700	16700	16700	0
54	20231018	174300	203432510	16700	16700	16700	16700	0
55	20231018	174200	203432510	16700	16700	16700	16700	0
56	20231018	174100	203432510	16700	16700	16700	16700	0
57	20231018	174000	203432510	16700	16700	16700	16700	0
58	20231018	173900	203432510	16700	16700	16700	16700	0
59	20231018	173800	203432510	16700	16700	16700	16700	0
60	20231018	173700	203432510	16700	16700	16700	16700	0
61	20231018	173600	203432510	16700	16700	16700	16700	0
62	20231018	173500	203432510	16700	16700	16700	16700	199
63	20231018	173400	203432510	16700	16700	16700	16700	0
64	20231018	173300	203432510	16700	16700	16700	16700	0
65	20231018	173200	203432510	16700	16700	16700	16700	0
66	20231018	173100	203432510	16700	16700	16700	16700	0
67	20231018	173000	203432510	16700	16700	16700	16700	0
68	20231018	172900	203432510	16700	16700	16700	16700	0
69	20231018	172800	203432510	16700	16700	16700	16700	0
70	20231018	172700	203432510	16700	16700	16700	16700	0
71	20231018	172600	203432510	16700	16700	16700	16700	0
72	20231018	172500	203432510	16700	16700	16700	16700	0
73	20231018	172400	203432510	16700	16700	16700	16700	0
74	20231018	172300	203432510	16700	16700	16700	16700	0
75	20231018	172200	203432510	16700	16700	16700	16700	0
76	20231018	172100	203432510	16700	16700	16700	16700	0
77	20231018	172000	203432510	16700	16700	16700	16700	0
78	20231018	171900	203432510	16700	16700	16700	16700	0
79	20231018	171800	203432510	16700	16700	16700	16700	0
80	20231018	171700	203432510	16700	16700	16700	16700	0
81	20231018	171600	203432510	16700	16700	16700	16700	0
82	20231018	171500	203432510	16700	16700	16700	16700	0
83	20231018	171400	203432510	16700	16700	16700	16700	0
84	20231018	171300	203432510	16700	16700	16700	16700	0
85	20231018	171200	203432510	16700	16700	16700	16700	0
86	20231018	171100	203432510	16700	16700	16700	16700	0
87	20231018	171000	203432510	16700	16700	16700	16700	0
88	20231018	170900	203432510	16700	16700	16700	16700	0
89	20231018	170800	203432510	16700	16700	16700	16700	0
90	20231018	170700	203432510	16700	16700	16700	16700	0
91	20231018	170600	203432510	16700	16700	16700	16700	0
92	20231018	170500	203432510	16700	16700	16700	16700	199
93	20231018	170400	203432510	16700	16700	16700	16700	0
94	20231018	170300	203432510	16700	16700	16700	16700	0
95	20231018	170200	203432510	16700	16700	16700	16700	0
96	20231018	170100	203432510	16700	16700	16700	16700	0
97	20231018	170000	203432510	16700	16700	16700	16700	0
98	20231018	165900	203432510	16700	16700	16700	16700	0
99	20231018	165800	203432510	16700	16700	16700	16700	0
100	20231018	165700	203432510	16700	16700	16700	16700	0
101	20231018	165600	203432510	16700	16700	16700	16700	0
102	20231018	165500	203432510	16700	16700	16700	16700	0
103	20231018	165400	203432510	16700	16700	16700	16700	0
104	20231018	165300	203432510	16700	16700	16700	16700	0
105	20231018	165200	203432510	16700	16700	16700	16700	0
106	20231018	165100	203432510	16700	16700	16700	16700	0
107	20231018	165000	203432510	16700	16700	16700	16700	0
108	20231018	164900	203432510	16700	16700	16700	16700	0
109	20231018	164800	203432510	16700	16700	16700	16700	0
110	20231018	164700	203432510	16700	16700	16700	16700	0
111	20231018	164600	203432510	16700	16700	16700	16700	0
112	20231018	164500	203432510	16700	16700	16700	16700	0
113	20231018	164400	203432510	16700	16700	16700	16700	0
114	20231018	164300	203432510	16700	16700	16700	16700	0
115	20231018	164200	203432510	16700	16700	16700	16700	0
116	20231018	164100	203432510	16700	16700	16700	16700	0
117	20231018	164000	203432510	16700	16700	16700	16700	0
118	20231018	163900	203432510	16700	16700	16700	16700	0
119	20231018	163800	203432510	16700	16700	16700	16700	0
120	20231018	163700	203432510	16700	16700	16700	16700	0
121	20231018	163600	203432510	16700	16700	16700	16700	0
122	20231018	163500	203432510	16700	16700	16700	16700	199
123	20231018	163400	203432510	16700	16700	16700	16700	0
124	20231018	163300	203432510	16700	16700	16700	16700	0
125	20231018	163200	203432510	16700	16700	16700	16700	0
126	20231018	163100	203432510	16700	16700	16700	16700	0
127	20231018	163000	203432510	16700	16700	16700	16700	0
128	20231018	162900	203432510	16700	16700	16700	16700	0
129	20231018	162800	203432510	16700	16700	16700	16700	0
130	20231018	162700	203432510	16700	16700	16700	16700	0
131	20231018	162600	203432510	16700	16700	16700	16700	0
132	20231018	162500	203432510	16700	16700	16700	16700	0
133	20231018	162400	203432510	16700	16700	16700	16700	0
134	20231018	162300	203432510	16700	16700	16700	16700	0
135	20231018	162200	203432510	16700	16700	16700	16700	0
136	20231018	162100	203432510	16700	16700	16700	16700	0
137	20231018	162000	203432510	16700	16700	16700	16700	0
138	20231018	161900	203432510	16700	16700	16700	16700	0
139	20231018	161800	203432510	16700	16700	16700	16700	0
140	20231018	161700	203432510	16700	16700	16700	16700	0
141	20231018	161600	203432510	16700	16700	16700	16700	0
142	20231018	161500	203432510	16700	16700	16700	16700	0
143	20231018	161400	203432510	16700	16700	16700	16700	0
144	20231018	161300	203432510	16700	16700	16700	16700	0
145	20231018	161200	203432510	16700	16700	16700	16700	0
146	20231018	161100	203432510	16700	16700	16700	16700	0
147	20231018	161000	203432510	16700	16700	16700	16700	0
148	20231018	160900	203432510	16700	16700	16700	16700	0
149	20231018	160800	203432510	16700	16700	16700	16700	0
150	20231018	160700	203432510	16700	16700	16700	16700	0
151	20231018	160600	203432510	16700	16700	16700	16700	0
152	20231018	160500	203432510	16700	16700	16700	16700	199
153	20231018	160400	203432510	16700	16700	16700	16700	0
154	20231018	160300	203432510	16700	16700	16700	16700	0
155	20231018	160200	203432510	16700	16700	16700	16700	0
156	20231018	160100	203432510	16700	16700	16700	16700	0
157	20231018	160000	203432510	16700	16700	16700	16700	0
158	20231018	155900	203432510	16700	16700	16700	16700	0
159	20231018	155800	203432510	16700	16700	16700	16700	0
160	20231018	155700	203432510	16700	16700	16700	16700	0
161	20231018	155600	203432510	16700	16700	16700	16700	0
162	20231018	155500	203432510	16700	16700	16700	16700	0
163	20231018	155400	203432510	16700	16700	16700	16700	0
164	20231018	155300	203432510	16700	16700	16700	16700	0
165	20231018	155200	203432510	16700	16700	16700	16700	0
166	20231018	155100	203432510	16700	16700	16700	16700	0
167	20231018	155000	203432510	16700	16700	16700	16700	0
168	20231018	154900	203432510	16700	16700	16700	16700	0
169	20231018	154800	203432510	16700	16700	16700	16700	0
170	20231018	154700	203432510	16700	16700	16700	16700	0
171	20231018	154600	203432510	16700	16700	16700	16700	0
172	20231018	154500	203432510	16700	16700	16700	16700	0
173	20231018	154400	203432510	16700	16700	16700	16700	0
174	20231018	154300	203432510	16700	16700	16700	16700	0
175	20231018	154200	203432510	16700	16700	16700	16700	0
176	20231018	154100	203432510	16700	16700	16700	16700	0
177	20231018	154000	203432510	16700	16700	16700	16700	0
178	20231018	153900	203432510	16700	16700	16700	16700	0
179	20231018	153800	203432510	16700	16700	16700	16700	0
180	20231018	153700	203432510	16700	16700	16700	16700	0
181	20231018	153600	203432510	16700	16700	16700	16700	0
182	20231018	153500	203432510	16700	16700	16700	16700	199
183	20231018	153400	203432510	16700	16700	16700	16700	0
184	20231018	153300	203432510	16700	16700	16700	16700	0
185	20231018	153200	203432510	16700	16700	16700	16700	0
186	20231018	153100	203432510	16700	16700	16700	16700	0
187	20231018	153000	203432510	16700	16700	16700	16700	199
188	20231018	152900	200109210	16670	16670	16670	16670	0
189	20231018	152800	200109210	16670	16670	16670	16670	0
190	20231018	152700	200109210	16670	16670	16670	16670	0
191	20231018	152600	200109210	16670	16670	16670	16670	0
192	20231018	152500	200109210	16670	16670	16670	16670	0
193	20231018	152400	200109210	16670	16670	16670	16670	0
194	20231018	152300	200109210	16670	16670	16670	16670	0
195	20231018	152200	200109210	16670	16670	16670	16670	0
196	20231018	152100	200109210	16670	16670	16670	16670	0
197	20231018	152000	200109210	16670	16670	16670	16670	0
198	20231018	151900	200109210	16670	16670	16670	16670	23
199	20231018	151800	199725800	16670	16690	16690	16670	135
200	20231018	151700	197472730	16690	16690	16690	16690	0
201	20231018	151600	197472730	16690	16690	16690	16690	6
202	20231018	151500	197372590	16690	16690	16690	16690	36
203	20231018	151400	196771750	16690	16680	16690	16680	53
204	20231018	151300	195887210	16680	16680	16680	16680	2
205	20231018	151200	195853850	16670	16670	16670	16670	1
206	20231018	151100	195837180	16670	16670	16670	16670	0
207	20231018	151000	195837180	16670	16690	16690	16670	51
208	20231018	150900	194986780	16700	16700	16700	16700	0
209	20231018	150800	194986780	16700	16700	16700	16700	0
210	20231018	150700	194986780	16700	16700	16700	16700	51
211	20231018	150600	194135080	16700	16700	16700	16700	0
212	20231018	150500	194135080	16700	16700	16700	16700	17
213	20231018	150400	193851180	16700	16700	16700	16700	0
214	20231018	150300	193851180	16700	16700	16700	16700	38
215	20231018	150200	193216580	16700	16700	16700	16700	13
216	20231018	150100	192999480	16660	16660	16660	16660	0
217	20231018	150000	192999480	16660	16660	16660	16660	0
218	20231018	145900	192999480	16660	16650	16660	16650	63
219	20231018	145800	191950140	16650	16640	16650	16640	55
220	20231018	145700	191034520	16640	16640	16640	16610	163
221	20231018	145600	188323390	16660	16660	16660	16650	99
222	20231018	145500	186674390	16610	16610	16610	16610	0
223	20231018	145400	186674390	16610	16610	16610	16610	0
224	20231018	145300	186674390	16610	16610	16610	16610	2
225	20231018	145200	186641170	16610	16610	16610	16610	3
226	20231018	145100	186591340	16610	16610	16610	16610	67
227	20231018	145000	185478470	16610	16610	16610	16610	2
228	20231018	144900	185445250	16600	16610	16610	16600	28
229	20231018	144800	184980220	16600	16610	16610	16600	51
230	20231018	144700	184133270	16600	16600	16600	16600	0
231	20231018	144600	184133270	16600	16600	16600	16600	238
232	20231018	144500	180182470	16600	16610	16610	16600	560
233	20231018	144400	170881480	16610	16620	16620	16610	155
234	20231018	144300	168305600	16620	16620	16620	16620	236
235	20231018	144200	164383280	16620	16620	16620	16620	52
236	20231018	144100	163519040	16620	16620	16620	16620	100
237	20231018	144000	161857040	16620	16620	16620	16620	12
238	20231018	143900	161657600	16610	16620	16620	16610	73
239	20231018	143800	160445050	16620	16620	16620	16620	28
240	20231018	143700	159979690	16630	16630	16630	16630	2
241	20231018	143600	159946430	16620	16620	16620	16620	105
242	20231018	143500	158201330	16620	16630	16630	16620	52
243	20231018	143400	157336620	16640	16640	16640	16640	2
244	20231018	143300	157303340	16640	16640	16640	16640	0
245	20231018	143200	157303340	16640	16640	16640	16640	2
246	20231018	143100	157270060	16640	16680	16680	16640	287
247	20231018	143000	152488210	16690	16690	16690	16690	0
248	20231018	142900	152488210	16690	16690	16690	16690	50
249	20231018	142800	151653710	16690	16690	16690	16690	53
250	20231018	142700	150769140	16690	16690	16690	16690	1
251	20231018	142600	150752450	16670	16670	16670	16670	0
252	20231018	142500	150752450	16670	16670	16670	16670	0
253	20231018	142400	150752450	16670	16670	16670	16670	0
254	20231018	142300	150752450	16670	16650	16670	16650	425
255	20231018	142200	143672200	16640	16640	16640	16640	0
256	20231018	142100	143672200	16640	16640	16640	16640	0
257	20231018	142000	143672200	16640	16640	16640	16640	0
258	20231018	141900	143672200	16640	16640	16640	16640	0
259	20231018	141800	143672200	16640	16640	16640	16640	55
260	20231018	141700	142757000	16650	16650	16650	16650	0
261	20231018	141600	142757000	16650	16650	16650	16650	0
262	20231018	141500	142757000	16650	16650	16650	16650	165
263	20231018	141400	140009750	16650	16650	16650	16650	0
264	20231018	141300	140009750	16650	16650	16650	16650	1
265	20231018	141200	139993100	16650	16650	16650	16640	19
266	20231018	141100	139676920	16650	16650	16650	16650	22
267	20231018	141000	139310620	16650	16650	16650	16650	0
268	20231018	140900	139310620	16650	16650	16650	16650	0
269	20231018	140800	139310620	16650	16650	16650	16650	3
270	20231018	140700	139260670	16650	16650	16650	16650	0
271	20231018	140600	139260670	16650	16650	16650	16650	1
272	20231018	140500	139244020	16640	16640	16640	16640	0
273	20231018	140400	139244020	16640	16640	16640	16640	0
274	20231018	140300	139244020	16640	16650	16650	16640	333
275	20231018	140200	133699730	16650	16660	16660	16650	247
276	20231018	140100	129584850	16670	16670	16670	16670	0
277	20231018	140000	129584850	16670	16670	16670	16670	1
278	20231018	135900	129568180	16660	16670	16670	16660	19
279	20231018	135800	129251510	16670	16670	16670	16670	0
280	20231018	135700	129251510	16670	16670	16670	16670	6
281	20231018	135600	129151490	16670	16670	16670	16670	0
282	20231018	135500	129151490	16670	16670	16670	16670	6
283	20231018	135400	129051470	16670	16680	16680	16670	105
284	20231018	135300	127300120	16670	16670	16670	16670	5
285	20231018	135200	127216770	16670	16670	16670	16670	0
286	20231018	135100	127216770	16670	16670	16670	16670	10
287	20231018	135000	127050070	16670	16670	16670	16670	0
288	20231018	134900	127050070	16670	16670	16670	16670	21
289	20231018	134800	126700000	16670	16670	16670	16670	0
290	20231018	134700	126700000	16670	16670	16670	16670	6
291	20231018	134600	126599980	16670	16670	16670	16670	0
292	20231018	134500	126599980	16670	16670	16670	16670	5
293	20231018	134400	126516630	16670	16670	16670	16670	5
294	20231018	134300	126433280	16680	16680	16680	16680	1
295	20231018	134200	126416600	16680	16670	16680	16670	12
296	20231018	134100	126216500	16670	16670	16670	16670	0
297	20231018	134000	126216500	16670	16670	16670	16670	6
298	20231018	133900	126116480	16670	16670	16670	16670	0
299	20231018	133800	126116480	16670	16670	16670	16670	5
300	20231018	133700	126033130	16680	16680	16680	16680	6
301	20231018	133600	125933050	16670	16670	16670	16670	5
302	20231018	133500	125849700	16670	16670	16670	16670	0
303	20231018	133400	125849700	16670	16670	16670	16670	6
304	20231018	133300	125749680	16680	16680	16680	16680	0
305	20231018	133200	125749680	16680	16680	16680	16670	155
306	20231018	133100	123164350	16680	16680	16680	16680	59
307	20231018	133000	122180230	16680	16680	16680	16680	5
308	20231018	132900	122096830	16680	16690	16690	16680	51
309	20231018	132800	121246100	16680	16690	16690	16680	35
310	20231018	132700	120662290	16690	16690	16690	16690	0
311	20231018	132600	120662290	16690	16690	16690	16690	6
312	20231018	132500	120562150	16690	16710	16710	16690	136
313	20231018	132400	118290920	16700	16700	16700	16700	6
314	20231018	132300	118190720	16710	16710	16710	16710	5
315	20231018	132200	118107170	16700	16710	16710	16700	269
316	20231018	132100	113612370	16720	16710	16720	16710	7
317	20231018	132000	113495380	16720	16720	16720	16720	0
318	20231018	131900	113495380	16720	16720	16720	16720	12
319	20231018	131800	113294740	16720	16720	16720	16720	0
320	20231018	131700	113294740	16720	16720	16720	16720	6
321	20231018	131600	113194420	16720	16720	16720	16720	0
322	20231018	131500	113194420	16720	16720	16720	16720	10
323	20231018	131400	113027220	16720	16720	16720	16720	61
324	20231018	131300	112007300	16720	16720	16720	16720	5
325	20231018	131200	111923700	16720	16720	16720	16720	0
326	20231018	131100	111923700	16720	16720	16720	16720	6
327	20231018	131000	111823380	16730	16730	16730	16730	0
328	20231018	130900	111823380	16730	16720	16730	16720	9
329	20231018	130800	111672870	16720	16720	16720	16720	110
330	20231018	130700	109833670	16720	16720	16720	16720	59
331	20231018	130600	108847190	16720	16720	16720	16720	0
332	20231018	130500	108847190	16720	16720	16720	16720	5
333	20231018	130400	108763590	16720	16720	16720	16720	0
334	20231018	130300	108763590	16720	16720	16720	16720	6
335	20231018	130200	108663270	16720	16720	16720	16720	0
336	20231018	130100	108663270	16720	16720	16720	16720	6
337	20231018	130000	108562950	16730	16730	16730	16730	11
338	20231018	125900	108378920	16720	16720	16720	16720	5
339	20231018	125800	108295320	16720	16720	16720	16720	6
340	20231018	125700	108195000	16730	16730	16730	16730	0
341	20231018	125600	108195000	16730	16720	16730	16720	6
342	20231018	125500	108094670	16720	16720	16720	16720	1
343	20231018	125400	108077950	16720	16720	16720	16720	7
344	20231018	125300	107960910	16720	16720	16720	16720	0
345	20231018	125200	107960910	16720	16720	16720	16720	4
346	20231018	125100	107894030	16720	16720	16720	16720	0
347	20231018	125000	107894030	16720	16720	16720	16720	6
348	20231018	124900	107793710	16720	16720	16720	16720	0
349	20231018	124800	107793710	16720	16720	16720	16720	5
350	20231018	124700	107710110	16730	16730	16730	16730	0
351	20231018	124600	107710110	16730	16730	16730	16730	7
352	20231018	124500	107593000	16720	16720	16720	16720	0
353	20231018	124400	107593000	16720	16710	16720	16710	45
354	20231018	124300	106840640	16720	16720	16720	16720	4
355	20231018	124200	106773760	16710	16710	16710	16710	7
356	20231018	124100	106656790	16710	16710	16710	16710	0
357	20231018	124000	106656790	16710	16720	16720	16710	7
358	20231018	123900	106539790	16720	16730	16730	16720	33
359	20231018	123800	105987800	16710	16710	16710	16710	6
360	20231018	123700	105887540	16710	16740	16740	16700	554
361	20231018	123600	96626960	16730	16730	16730	16730	78
362	20231018	123500	95322020	16730	16750	16750	16720	740
363	20231018	123400	82935470	16760	16760	16760	16760	7
364	20231018	123300	82818150	16760	16760	16760	16760	58
365	20231018	123200	81846070	16760	16760	16760	16760	0
366	20231018	123100	81846070	16760	16760	16760	16760	13
367	20231018	123000	81628190	16760	16770	16770	16750	187
368	20231018	122900	78493730	16770	16770	16770	16770	1
369	20231018	122800	78476960	16760	16760	16760	16760	0
370	20231018	122700	78476960	16760	16760	16760	16760	6
371	20231018	122600	78376400	16760	16760	16760	16760	0
372	20231018	122500	78376400	16760	16760	16760	16760	5
373	20231018	122400	78292600	16760	16770	16770	16760	105
374	20231018	122300	76532710	16750	16760	16780	16750	280
375	20231018	122200	71835150	16760	16760	16760	16760	0
376	20231018	122100	71835150	16760	16760	16760	16740	126
377	20231018	122000	69723480	16760	16760	16760	16760	0
378	20231018	121900	69723480	16760	16760	16760	16760	6
379	20231018	121800	69622920	16760	16760	16760	16760	0
380	20231018	121700	69622920	16760	16760	16760	16760	5
381	20231018	121600	69539120	16760	16760	16760	16760	0
382	20231018	121500	69539120	16760	16760	16760	16760	7
383	20231018	121400	69421800	16760	16760	16760	16760	0
384	20231018	121300	69421800	16760	16760	16760	16760	4
385	20231018	121200	69354760	16760	16760	16760	16760	7
386	20231018	121100	69237440	16770	16770	16770	16770	1
387	20231018	121000	69220670	16760	16760	16760	16760	4
388	20231018	120900	69153630	16760	16760	16760	16760	0
389	20231018	120800	69153630	16760	16760	16760	16760	7
390	20231018	120700	69036310	16770	16770	16770	16770	0
391	20231018	120600	69036310	16770	16760	16770	16760	44
392	20231018	120500	68298470	16760	16760	16760	16760	0
393	20231018	120400	68298470	16760	16760	16760	16760	9
394	20231018	120300	68147630	16760	16760	16760	16760	0
395	20231018	120200	68147630	16760	16760	16760	16760	2
396	20231018	120100	68114110	16760	16760	16760	16760	0
397	20231018	120000	68114110	16760	16750	16760	16750	10
398	20231018	115900	67946580	16760	16760	16760	16760	0
399	20231018	115800	67946580	16760	16740	16760	16740	50
400	20231018	115700	67108710	16750	16750	16750	16740	107
401	20231018	115600	65316520	16750	16750	16750	16750	5
402	20231018	115500	65232770	16750	16760	16760	16750	88
403	20231018	115400	63757930	16760	16760	16760	16760	6
404	20231018	115300	63657370	16760	16760	16760	16760	0
405	20231018	115200	63657370	16760	16760	16760	16760	6
406	20231018	115100	63556810	16770	16770	16770	16770	47
407	20231018	115000	62768620	16760	16760	16760	16760	5
408	20231018	114900	62684820	16760	16760	16760	16760	5
409	20231018	114800	62601020	16760	16760	16760	16760	0
410	20231018	114700	62601020	16760	16760	16760	16750	352
411	20231018	114600	56701670	16770	16760	16770	16760	79
412	20231018	114500	55377190	16760	16750	16760	16750	36
413	20231018	114400	54773890	16750	16750	16750	16750	0
414	20231018	114300	54773890	16750	16790	16790	16750	317
415	20231018	114200	49457620	16790	16790	16790	16790	0
416	20231018	114100	49457620	16790	16790	16790	16790	6
417	20231018	114000	49356880	16790	16790	16790	16790	0
418	20231018	113900	49356880	16790	16790	16790	16790	5
419	20231018	113800	49272930	16790	16810	16810	16790	55
420	20231018	113700	48348480	16780	16780	16780	16780	5
421	20231018	113600	48264580	16780	16780	16780	16780	0
422	20231018	113500	48264580	16780	16780	16780	16780	6
423	20231018	113400	48163900	16780	16780	16780	16780	0
424	20231018	113300	48163900	16780	16780	16780	16780	6
425	20231018	113200	48063220	16780	16780	16780	16780	0
426	20231018	113100	48063220	16780	16780	16780	16780	5
427	20231018	113000	47979320	16780	16780	16780	16780	0
428	20231018	112900	47979320	16780	16780	16780	16780	6
429	20231018	112800	47878640	16780	16780	16780	16780	0
430	20231018	112700	47878640	16780	16780	16780	16780	5
431	20231018	112600	47794740	16780	16780	16780	16780	6
432	20231018	112500	47694060	16780	16780	16780	16780	0
433	20231018	112400	47694060	16780	16780	16780	16780	5
434	20231018	112300	47610160	16780	16780	16780	16780	0
435	20231018	112200	47610160	16780	16780	16780	16780	5
436	20231018	112100	47526260	16780	16780	16780	16780	0
437	20231018	112000	47526260	16780	16780	16780	16780	6
438	20231018	111900	47425580	16780	16780	16780	16780	0
439	20231018	111800	47425580	16780	16780	16780	16780	6
440	20231018	111700	47324900	16810	16810	16810	16810	0
441	20231018	111600	47324900	16810	16800	16810	16780	37
442	20231018	111500	46703350	16790	16790	16790	16790	0
443	20231018	111400	46703350	16790	16780	16790	16780	9
444	20231018	111300	46552300	16800	16790	16800	16790	20
445	20231018	111200	46216400	16780	16780	16780	16780	8
446	20231018	111100	46082160	16780	16780	16780	16780	0
447	20231018	111000	46082160	16780	16780	16780	16780	6
448	20231018	110900	45981480	16790	16790	16790	16790	3
449	20231018	110800	45931110	16790	16790	16790	16790	5
450	20231018	110700	45847160	16790	16790	16790	16790	0
451	20231018	110600	45847160	16790	16790	16790	16790	6
452	20231018	110500	45746420	16790	16790	16790	16790	0
453	20231018	110400	45746420	16790	16790	16790	16790	5
454	20231018	110300	45662470	16790	16790	16790	16790	5
455	20231018	110200	45578520	16790	16790	16790	16790	3
456	20231018	110100	45528150	16780	16780	16780	16780	6
457	20231018	110000	45427470	16790	16790	16790	16790	0
458	20231018	105900	45427470	16790	16790	16790	16790	3
459	20231018	105800	45377100	16800	16800	16800	16800	0
460	20231018	105700	45377100	16800	16800	16800	16800	8
461	20231018	105600	45242700	16810	16810	16810	16810	0
462	20231018	105500	45242700	16810	16810	16810	16810	1
463	20231018	105400	45225890	16820	16820	16820	16820	0
464	20231018	105300	45225890	16820	16820	16820	16820	0
465	20231018	105200	45225890	16820	16820	16820	16820	0
466	20231018	105100	45225890	16820	16820	16820	16820	0
467	20231018	105000	45225890	16820	16820	16820	16820	0
468	20231018	104900	45225890	16820	16820	16820	16820	0
469	20231018	104800	45225890	16820	16820	16820	16820	0
470	20231018	104700	45225890	16820	16820	16820	16820	2
471	20231018	104600	45192250	16810	16810	16810	16810	40
472	20231018	104500	44519850	16820	16820	16820	16820	0
473	20231018	104400	44519850	16820	16820	16820	16820	0
474	20231018	104300	44519850	16820	16820	16820	16820	3
475	20231018	104200	44469390	16820	16820	16820	16820	0
476	20231018	104100	44469390	16820	16820	16820	16820	1
477	20231018	104000	44452570	16790	16790	16790	16790	0
478	20231018	103900	44452570	16790	16790	16790	16790	0
479	20231018	103800	44452570	16790	16790	16790	16790	0
480	20231018	103700	44452570	16790	16790	16790	16790	42
481	20231018	103600	43747390	16790	16790	16790	16790	0
482	20231018	103500	43747390	16790	16790	16790	16790	0
483	20231018	103400	43747390	16790	16790	16790	16790	0
484	20231018	103300	43747390	16790	16790	16790	16790	0
485	20231018	103200	43747390	16790	16790	16790	16790	0
486	20231018	103100	43747390	16790	16790	16790	16790	0
487	20231018	103000	43747390	16790	16790	16790	16790	0
488	20231018	102900	43747390	16790	16790	16790	16790	0
489	20231018	102800	43747390	16790	16790	16790	16790	0
490	20231018	102700	43747390	16790	16790	16790	16790	0
491	20231018	102600	43747390	16790	16790	16790	16790	0
492	20231018	102500	43747390	16790	16790	16790	16790	0
493	20231018	102400	43747390	16790	16790	16790	16790	0
494	20231018	102300	43747390	16790	16790	16790	16790	0
495	20231018	102200	43747390	16790	16790	16790	16790	0
496	20231018	102100	43747390	16790	16790	16790	16790	3
497	20231018	102000	43697020	16790	16790	16790	16790	5
498	20231018	101900	43613070	16790	16790	16790	16790	2
499	20231018	101800	43579490	16790	16790	16790	16790	2
500	20231018	101700	43545910	16790	16790	16790	16790	0
501	20231018	101600	43545910	16790	16790	16790	16790	0
502	20231018	101500	43545910	16790	16790	16790	16790	50
503	20231018	101400	42706410	16770	16770	16770	16770	0
504	20231018	101300	42706410	16770	16770	16770	16770	0
505	20231018	101200	42706410	16770	16770	16770	16770	0
506	20231018	101100	42706410	16770	16780	16780	16770	33
507	20231018	101000	42152850	16790	16790	16790	16790	0
508	20231018	100900	42152850	16790	16790	16790	16790	1
509	20231018	100800	42136060	16790	16790	16790	16790	5
510	20231018	100700	42052110	16780	16780	16780	16780	0
511	20231018	100600	42052110	16780	16790	16790	16780	2
512	20231018	100500	42018540	16790	16790	16790	16790	0
513	20231018	100400	42018540	16790	16790	16790	16790	2
514	20231018	100300	41984960	16790	16790	16790	16790	0
515	20231018	100200	41984960	16790	16790	16790	16790	15
516	20231018	100100	41733110	16770	16800	16800	16770	199
517	20231018	100000	38390060	16780	16790	16800	16780	283
518	20231018	095900	33640570	16820	16810	16820	16810	117
519	20231018	095800	31673670	16810	16810	16810	16810	0
520	20231018	095700	31673670	16810	16810	16810	16810	0
521	20231018	095600	31673670	16810	16810	16810	16810	0
522	20231018	095500	31673670	16810	16800	16810	16790	200
523	20231018	095400	28315560	16810	16810	16810	16810	1
524	20231018	095300	28298750	16820	16820	16820	16820	0
525	20231018	095200	28298750	16820	16820	16820	16820	0
526	20231018	095100	28298750	16820	16820	16820	16820	3
527	20231018	095000	28248290	16820	16820	16820	16820	5
528	20231018	094900	28164190	16820	16820	16820	16820	1
529	20231018	094800	28147370	16820	16820	16820	16820	5
530	20231018	094700	28063270	16790	16790	16790	16790	5
531	20231018	094600	27979320	16790	16800	16800	16790	308
532	20231018	094500	22804990	16800	16800	16800	16800	8
533	20231018	094400	22670590	16800	16820	16820	16800	148
534	20231018	094300	20182190	16820	16820	16820	16820	0
535	20231018	094200	20182190	16820	16850	16850	16820	339
536	20231018	094100	14473620	16850	16850	16850	16850	0
537	20231018	094000	14473620	16850	16850	16850	16850	0
538	20231018	093900	14473620	16850	16850	16850	16850	0
539	20231018	093800	14473620	16850	16850	16850	16850	0
540	20231018	093700	14473620	16850	16850	16850	16850	0
541	20231018	093600	14473620	16850	16850	16850	16850	0
542	20231018	093500	14473620	16850	16850	16850	16850	0
543	20231018	093400	14473620	16850	16850	16850	16850	0
544	20231018	093300	14473620	16850	16850	16850	16850	0
545	20231018	093200	14473620	16850	16850	16850	16850	5
546	20231018	093100	14389370	16840	16850	16890	16840	172
547	20231018	093000	11492740	16870	16870	16870	16870	0
548	20231018	092900	11492740	16870	16870	16870	16870	0
549	20231018	092800	11492740	16870	16870	16870	16870	0
550	20231018	092700	11492740	16870	16870	16870	16870	0
551	20231018	092600	11492740	16870	16870	16870	16870	120
552	20231018	092500	9468340	16870	16870	16870	16870	0
553	20231018	092400	9468340	16870	16850	16870	16850	102
554	20231018	092300	7749300	16850	16850	16850	16850	0
555	20231018	092200	7749300	16850	16850	16850	16850	191
556	20231018	092100	4530950	16850	16850	16850	16850	0
557	20231018	092000	4530950	16850	16850	16850	16850	0
558	20231018	091900	4530950	16850	16850	16850	16850	0
559	20231018	091800	4530950	16850	16850	16850	16850	1
560	20231018	091700	4514100	16870	16870	16870	16870	1
561	20231018	091600	4497230	16890	16890	16890	16890	0
562	20231018	091500	4497230	16890	16890	16890	16890	0
563	20231018	091400	4497230	16890	16890	16890	16890	0
564	20231018	091300	4497230	16890	16890	16890	16890	1
565	20231018	091200	4480340	16890	16890	16890	16890	0
566	20231018	091100	4480340	16890	16890	16890	16890	0
567	20231018	091000	4480340	16890	16890	16890	16890	0
568	20231018	090900	4480340	16890	16850	16900	16840	188
569	20231018	090800	1314200	16890	16890	16890	16890	1
570	20231018	090700	1297310	16850	16850	16850	16850	0
571	20231018	090600	1297310	16850	16850	16850	16850	0
572	20231018	090500	1297310	16850	16850	16850	16850	1
573	20231018	090400	1280460	16840	16840	16840	16840	0
574	20231018	090300	1280460	16840	16840	16840	16840	60
575	20231018	090200	270060	16840	16840	16840	16840	0
576	20231018	090100	270060	16840	16840	16840	16840	0
577	20231018	090000	270060	16840	16900	16900	16840	16