KissMeData/002240/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	183500	843362940	18660	18660	18660	18660	3420
3	20231023	183400	843362940	18660	18660	18660	18660	0
4	20231023	183300	843362940	18660	18660	18660	18660	0
5	20231023	183200	843362940	18660	18660	18660	18660	0
6	20231023	183100	843362940	18660	18660	18660	18660	0
7	20231023	183000	843362940	18660	18660	18660	18660	0
8	20231023	182900	843362940	18660	18660	18660	18660	0
9	20231023	182800	843362940	18660	18660	18660	18660	0
10	20231023	182700	843362940	18660	18660	18660	18660	0
11	20231023	182600	843362940	18660	18660	18660	18660	0
12	20231023	182500	843362940	18660	18660	18660	18660	0
13	20231023	182400	843362940	18660	18660	18660	18660	0
14	20231023	182300	843362940	18660	18660	18660	18660	0
15	20231023	182200	843362940	18660	18660	18660	18660	0
16	20231023	182100	843362940	18660	18660	18660	18660	0
17	20231023	182000	843362940	18660	18660	18660	18660	0
18	20231023	181900	843362940	18660	18660	18660	18660	0
19	20231023	181800	843362940	18660	18660	18660	18660	0
20	20231023	181700	843362940	18660	18660	18660	18660	0
21	20231023	181600	843362940	18660	18660	18660	18660	0
22	20231023	181500	843362940	18660	18660	18660	18660	0
23	20231023	181400	843362940	18660	18660	18660	18660	0
24	20231023	181300	843362940	18660	18660	18660	18660	0
25	20231023	181200	843362940	18660	18660	18660	18660	0
26	20231023	181100	843362940	18660	18660	18660	18660	0
27	20231023	181000	843362940	18660	18660	18660	18660	0
28	20231023	180900	843362940	18660	18660	18660	18660	0
29	20231023	180800	843362940	18660	18660	18660	18660	0
30	20231023	180700	843362940	18660	18660	18660	18660	0
31	20231023	180600	843362940	18660	18660	18660	18660	0
32	20231023	180500	843362940	18660	18660	18660	18660	3420
33	20231023	180400	843362940	18660	18660	18660	18660	0
34	20231023	180300	843362940	18660	18660	18660	18660	0
35	20231023	180200	843362940	18660	18660	18660	18660	0
36	20231023	180100	843362940	18660	18660	18660	18660	0
37	20231023	180000	843362940	18660	18660	18660	18660	0
38	20231023	175900	843362940	18660	18660	18660	18660	0
39	20231023	175800	843362940	18660	18660	18660	18660	0
40	20231023	175700	843362940	18660	18660	18660	18660	0
41	20231023	175600	843362940	18660	18660	18660	18660	0
42	20231023	175500	843362940	18660	18660	18660	18660	0
43	20231023	175400	843362940	18660	18660	18660	18660	0
44	20231023	175300	843362940	18660	18660	18660	18660	0
45	20231023	175200	843362940	18660	18660	18660	18660	0
46	20231023	175100	843362940	18660	18660	18660	18660	0
47	20231023	175000	843362940	18660	18660	18660	18660	0
48	20231023	174900	843362940	18660	18660	18660	18660	0
49	20231023	174800	843362940	18660	18660	18660	18660	0
50	20231023	174700	843362940	18660	18660	18660	18660	0
51	20231023	174600	843362940	18660	18660	18660	18660	0
52	20231023	174500	843362940	18660	18660	18660	18660	0
53	20231023	174400	843362940	18660	18660	18660	18660	0
54	20231023	174300	843362940	18660	18660	18660	18660	0
55	20231023	174200	843362940	18660	18660	18660	18660	0
56	20231023	174100	843362940	18660	18660	18660	18660	0
57	20231023	174000	843362940	18660	18660	18660	18660	0
58	20231023	173900	843362940	18660	18660	18660	18660	0
59	20231023	173800	843362940	18660	18660	18660	18660	0
60	20231023	173700	843362940	18660	18660	18660	18660	0
61	20231023	173600	843362940	18660	18660	18660	18660	0
62	20231023	173500	843362940	18660	18660	18660	18660	3420
63	20231023	173400	843362940	18660	18660	18660	18660	0
64	20231023	173300	843362940	18660	18660	18660	18660	0
65	20231023	173200	843362940	18660	18660	18660	18660	0
66	20231023	173100	843362940	18660	18660	18660	18660	0
67	20231023	173000	843362940	18660	18660	18660	18660	0
68	20231023	172900	843362940	18660	18660	18660	18660	0
69	20231023	172800	843362940	18660	18660	18660	18660	0
70	20231023	172700	843362940	18660	18660	18660	18660	0
71	20231023	172600	843362940	18660	18660	18660	18660	0
72	20231023	172500	843362940	18660	18660	18660	18660	0
73	20231023	172400	843362940	18660	18660	18660	18660	0
74	20231023	172300	843362940	18660	18660	18660	18660	0
75	20231023	172200	843362940	18660	18660	18660	18660	0
76	20231023	172100	843362940	18660	18660	18660	18660	0
77	20231023	172000	843362940	18660	18660	18660	18660	0
78	20231023	171900	843362940	18660	18660	18660	18660	0
79	20231023	171800	843362940	18660	18660	18660	18660	0
80	20231023	171700	843362940	18660	18660	18660	18660	0
81	20231023	171600	843362940	18660	18660	18660	18660	0
82	20231023	171500	843362940	18660	18660	18660	18660	0
83	20231023	171400	843362940	18660	18660	18660	18660	0
84	20231023	171300	843362940	18660	18660	18660	18660	0
85	20231023	171200	843362940	18660	18660	18660	18660	0
86	20231023	171100	843362940	18660	18660	18660	18660	0
87	20231023	171000	843362940	18660	18660	18660	18660	0
88	20231023	170900	843362940	18660	18660	18660	18660	0
89	20231023	170800	843362940	18660	18660	18660	18660	0
90	20231023	170700	843362940	18660	18660	18660	18660	0
91	20231023	170600	843362940	18660	18660	18660	18660	0
92	20231023	170500	843362940	18660	18660	18660	18660	3420
93	20231023	170400	843362940	18660	18660	18660	18660	0
94	20231023	170300	843362940	18660	18660	18660	18660	0
95	20231023	170200	843362940	18660	18660	18660	18660	0
96	20231023	170100	843362940	18660	18660	18660	18660	0
97	20231023	170000	843362940	18660	18660	18660	18660	0
98	20231023	165900	843362940	18660	18660	18660	18660	0
99	20231023	165800	843362940	18660	18660	18660	18660	0
100	20231023	165700	843362940	18660	18660	18660	18660	0
101	20231023	165600	843362940	18660	18660	18660	18660	0
102	20231023	165500	843362940	18660	18660	18660	18660	0
103	20231023	165400	843362940	18660	18660	18660	18660	0
104	20231023	165300	843362940	18660	18660	18660	18660	0
105	20231023	165200	843362940	18660	18660	18660	18660	0
106	20231023	165100	843362940	18660	18660	18660	18660	0
107	20231023	165000	843362940	18660	18660	18660	18660	0
108	20231023	164900	843362940	18660	18660	18660	18660	0
109	20231023	164800	843362940	18660	18660	18660	18660	0
110	20231023	164700	843362940	18660	18660	18660	18660	0
111	20231023	164600	843362940	18660	18660	18660	18660	0
112	20231023	164500	843362940	18660	18660	18660	18660	0
113	20231023	164400	843362940	18660	18660	18660	18660	0
114	20231023	164300	843362940	18660	18660	18660	18660	0
115	20231023	164200	843362940	18660	18660	18660	18660	0
116	20231023	164100	843362940	18660	18660	18660	18660	0
117	20231023	164000	843362940	18660	18660	18660	18660	0
118	20231023	163900	843362940	18660	18660	18660	18660	0
119	20231023	163800	843362940	18660	18660	18660	18660	0
120	20231023	163700	843362940	18660	18660	18660	18660	0
121	20231023	163600	843362940	18660	18660	18660	18660	0
122	20231023	163500	843362940	18660	18660	18660	18660	3420
123	20231023	163400	843362940	18660	18660	18660	18660	0
124	20231023	163300	843362940	18660	18660	18660	18660	0
125	20231023	163200	843362940	18660	18660	18660	18660	0
126	20231023	163100	843362940	18660	18660	18660	18660	0
127	20231023	163000	843362940	18660	18660	18660	18660	0
128	20231023	162900	843362940	18660	18660	18660	18660	0
129	20231023	162800	843362940	18660	18660	18660	18660	0
130	20231023	162700	843362940	18660	18660	18660	18660	0
131	20231023	162600	843362940	18660	18660	18660	18660	0
132	20231023	162500	843362940	18660	18660	18660	18660	0
133	20231023	162400	843362940	18660	18660	18660	18660	0
134	20231023	162300	843362940	18660	18660	18660	18660	0
135	20231023	162200	843362940	18660	18660	18660	18660	0
136	20231023	162100	843362940	18660	18660	18660	18660	0
137	20231023	162000	843362940	18660	18660	18660	18660	0
138	20231023	161900	843362940	18660	18660	18660	18660	0
139	20231023	161800	843362940	18660	18660	18660	18660	0
140	20231023	161700	843362940	18660	18660	18660	18660	0
141	20231023	161600	843362940	18660	18660	18660	18660	0
142	20231023	161500	843362940	18660	18660	18660	18660	0
143	20231023	161400	843362940	18660	18660	18660	18660	0
144	20231023	161300	843362940	18660	18660	18660	18660	0
145	20231023	161200	843362940	18660	18660	18660	18660	0
146	20231023	161100	843362940	18660	18660	18660	18660	0
147	20231023	161000	843362940	18660	18660	18660	18660	0
148	20231023	160900	843362940	18660	18660	18660	18660	0
149	20231023	160800	843362940	18660	18660	18660	18660	0
150	20231023	160700	843362940	18660	18660	18660	18660	0
151	20231023	160600	843362940	18660	18660	18660	18660	0
152	20231023	160500	843362940	18660	18660	18660	18660	3420
153	20231023	160400	843362940	18660	18660	18660	18660	0
154	20231023	160300	843362940	18660	18660	18660	18660	0
155	20231023	160200	843362940	18660	18660	18660	18660	0
156	20231023	160100	843362940	18660	18660	18660	18660	0
157	20231023	160000	843362940	18660	18660	18660	18660	0
158	20231023	155900	843362940	18660	18660	18660	18660	0
159	20231023	155800	843362940	18660	18660	18660	18660	0
160	20231023	155700	843362940	18660	18660	18660	18660	0
161	20231023	155600	843362940	18660	18660	18660	18660	0
162	20231023	155500	843362940	18660	18660	18660	18660	0
163	20231023	155400	843362940	18660	18660	18660	18660	0
164	20231023	155300	843362940	18660	18660	18660	18660	0
165	20231023	155200	843362940	18660	18660	18660	18660	0
166	20231023	155100	843362940	18660	18660	18660	18660	0
167	20231023	155000	843362940	18660	18660	18660	18660	0
168	20231023	154900	843362940	18660	18660	18660	18660	0
169	20231023	154800	843362940	18660	18660	18660	18660	0
170	20231023	154700	843362940	18660	18660	18660	18660	0
171	20231023	154600	843362940	18660	18660	18660	18660	0
172	20231023	154500	843362940	18660	18660	18660	18660	0
173	20231023	154400	843362940	18660	18660	18660	18660	0
174	20231023	154300	843362940	18660	18660	18660	18660	0
175	20231023	154200	843362940	18660	18660	18660	18660	0
176	20231023	154100	843362940	18660	18660	18660	18660	0
177	20231023	154000	843362940	18660	18660	18660	18660	0
178	20231023	153900	843362940	18660	18660	18660	18660	0
179	20231023	153800	843362940	18660	18660	18660	18660	0
180	20231023	153700	843362940	18660	18660	18660	18660	0
181	20231023	153600	843362940	18660	18660	18660	18660	0
182	20231023	153500	843362940	18660	18660	18660	18660	3420
183	20231023	153400	843362940	18660	18660	18660	18660	0
184	20231023	153300	843362940	18660	18660	18660	18660	0
185	20231023	153200	843362940	18660	18660	18660	18660	0
186	20231023	153100	843362940	18660	18660	18660	18660	0
187	20231023	153000	843362940	18660	18660	18660	18660	3420
188	20231023	152900	779545740	18680	18680	18680	18680	0
189	20231023	152800	779545740	18680	18680	18680	18680	0
190	20231023	152700	779545740	18680	18680	18680	18680	0
191	20231023	152600	779545740	18680	18680	18680	18680	0
192	20231023	152500	779545740	18680	18680	18680	18680	0
193	20231023	152400	779545740	18680	18680	18680	18680	0
194	20231023	152300	779545740	18680	18680	18680	18680	0
195	20231023	152200	779545740	18680	18680	18680	18680	0
196	20231023	152100	779545740	18680	18680	18680	18680	0
197	20231023	152000	779545740	18680	18680	18680	18680	0
198	20231023	151900	779545740	18680	18680	18680	18680	61
199	20231023	151800	778406260	18680	18670	18680	18670	46
200	20231023	151700	777547360	18680	18680	18680	18680	128
201	20231023	151600	775156320	18680	18690	18690	18680	126
202	20231023	151500	772801600	18690	18690	18690	18690	44
203	20231023	151400	771979240	18690	18690	18690	18680	56
204	20231023	151300	770933080	18700	18700	18700	18700	169
205	20231023	151200	767772780	18700	18740	18740	18700	82
206	20231023	151100	766237580	18740	18700	18740	18700	242
207	20231023	151000	761704700	18700	18700	18700	18700	316
208	20231023	150900	755795500	18700	18700	18700	18700	0
209	20231023	150800	755795500	18700	18700	18700	18700	0
210	20231023	150700	755795500	18700	18700	18700	18700	2
211	20231023	150600	755758100	18700	18680	18700	18680	13
212	20231023	150500	755515220	18700	18700	18700	18700	1
213	20231023	150400	755496520	18700	18700	18700	18700	1
214	20231023	150300	755477820	18690	18720	18720	18690	442
215	20231023	150200	747212720	18720	18720	18720	18700	42
216	20231023	150100	746427040	18720	18720	18720	18720	1
217	20231023	150000	746408320	18720	18720	18720	18700	17
218	20231023	145900	746090100	18720	18720	18720	18710	47
219	20231023	145800	745210270	18720	18720	18720	18720	1
220	20231023	145700	745191550	18700	18700	18700	18700	0
221	20231023	145600	745191550	18700	18700	18700	18700	13
222	20231023	145500	744948450	18700	18700	18700	18700	22
223	20231023	145400	744537050	18700	18700	18700	18700	0
224	20231023	145300	744537050	18700	18700	18700	18700	75
225	20231023	145200	743134550	18730	18730	18730	18730	0
226	20231023	145100	743134550	18730	18740	18740	18730	39
227	20231023	145000	742404070	18740	18750	18750	18700	1108
228	20231023	144900	721660330	18750	18750	18750	18750	0
229	20231023	144800	721660330	18750	18750	18750	18750	537
230	20231023	144700	711591580	18750	18760	18760	18750	135
231	20231023	144600	709060110	18760	18780	18780	18760	27
232	20231023	144500	708553290	18780	18780	18780	18780	1
233	20231023	144400	708534510	18780	18780	18780	18780	1
234	20231023	144300	708515730	18780	18780	18780	18780	15
235	20231023	144200	708234030	18780	18780	18780	18780	32
236	20231023	144100	707633070	18780	18780	18780	18780	3
237	20231023	144000	707576730	18760	18780	18780	18760	577
238	20231023	143900	696745650	18780	18780	18780	18780	0
239	20231023	143800	696745650	18780	18780	18780	18780	15
240	20231023	143700	696463950	18780	18780	18780	18780	43
241	20231023	143600	695656410	18800	18800	18800	18800	0
242	20231023	143500	695656410	18800	18800	18800	18800	15
243	20231023	143400	695374410	18800	18800	18800	18800	0
244	20231023	143300	695374410	18800	18800	18800	18800	15
245	20231023	143200	695092410	18800	18800	18800	18800	0
246	20231023	143100	695092410	18800	18800	18800	18800	0
247	20231023	143000	695092410	18800	18820	18820	18800	83
248	20231023	142900	693531310	18820	18820	18820	18820	50
249	20231023	142800	692590310	18820	18820	18820	18820	1
250	20231023	142700	692571490	18800	18800	18800	18800	1
251	20231023	142600	692552690	18800	18800	18800	18800	0
252	20231023	142500	692552690	18800	18820	18820	18800	157
253	20231023	142400	689600790	18840	18840	18840	18840	0
254	20231023	142300	689600790	18840	18840	18840	18840	0
255	20231023	142200	689600790	18840	18840	18840	18840	315
256	20231023	142100	683666190	18850	18850	18850	18850	4
257	20231023	142000	683590790	18850	18840	18850	18810	78
258	20231023	141900	682122920	18870	18870	18870	18870	16
259	20231023	141800	681821000	18870	18890	19090	18850	985
260	20231023	141700	663211470	18870	18870	18870	18870	0
261	20231023	141600	663211470	18870	18890	18890	18870	69
262	20231023	141500	661909420	18880	18880	18880	18880	15
263	20231023	141400	661626220	18880	18880	18880	18880	5
264	20231023	141300	661531820	18890	18890	18890	18890	18
265	20231023	141200	661191800	18890	18890	18890	18890	0
266	20231023	141100	661191800	18890	18890	18890	18890	0
267	20231023	141000	661191800	18890	18890	18890	18890	1
268	20231023	140900	661172910	18890	18890	18890	18890	50
269	20231023	140800	660228410	18890	18890	18890	18890	0
270	20231023	140700	660228410	18890	18890	18890	18890	0
271	20231023	140600	660228410	18890	18890	18890	18890	0
272	20231023	140500	660228410	18890	18890	18890	18890	64
273	20231023	140400	659019450	18890	18890	18890	18890	23
274	20231023	140300	658584980	18890	18890	18890	18890	2
275	20231023	140200	658547200	18900	18900	18900	18900	0
276	20231023	140100	658547200	18900	18900	18900	18900	15
277	20231023	140000	658263700	18900	18900	18900	18900	71
278	20231023	135900	656921800	18910	18910	18910	18910	6
279	20231023	135800	656808340	18910	18910	18910	18910	15
280	20231023	135700	656524690	18910	18910	18910	18910	1
281	20231023	135600	656505780	18910	18910	18910	18910	0
282	20231023	135500	656505780	18910	18910	18910	18910	15
283	20231023	135400	656222130	18900	18900	18900	18900	40
284	20231023	135300	655466130	18900	18900	18900	18900	0
285	20231023	135200	655466130	18900	18900	18900	18900	62
286	20231023	135100	654294330	18910	18910	18910	18910	0
287	20231023	135000	654294330	18910	18900	18910	18900	523
288	20231023	134900	644406620	18880	18880	18880	18880	0
289	20231023	134800	644406620	18880	18880	18880	18880	0
290	20231023	134700	644406620	18880	18880	18880	18880	0
291	20231023	134600	644406620	18880	18880	18880	18880	6
292	20231023	134500	644293340	18900	18920	18920	18900	16
293	20231023	134400	643990640	18920	18920	18920	18920	0
294	20231023	134300	643990640	18920	18960	18960	18920	1601
295	20231023	134200	613651900	18960	18960	18960	18960	0
296	20231023	134100	613651900	18960	18960	18960	18960	0
297	20231023	134000	613651900	18960	18960	18960	18960	0
298	20231023	133900	613651900	18960	18960	18960	18960	560
299	20231023	133800	603034300	18970	18970	18970	18970	250
300	20231023	133700	598291800	18970	18970	18970	18970	0
301	20231023	133600	598291800	18970	18970	18970	18970	0
302	20231023	133500	598291800	18970	18970	18970	18970	0
303	20231023	133400	598291800	18970	18970	18970	18970	1
304	20231023	133300	598272830	18970	18970	18970	18970	0
305	20231023	133200	598272830	18970	18990	18990	18970	19
306	20231023	133100	597912080	18990	18990	18990	18990	0
307	20231023	133000	597912080	18990	18990	18990	18990	0
308	20231023	132900	597912080	18990	18990	18990	18990	25
309	20231023	132800	597437330	19000	19010	19020	19000	45
310	20231023	132700	596582120	19060	19060	19060	19060	0
311	20231023	132600	596582120	19060	19060	19060	19060	20
312	20231023	132500	596200920	19060	19060	19060	19060	0
313	20231023	132400	596200920	19060	19060	19060	19060	15
314	20231023	132300	595915020	19070	19070	19070	19070	0
315	20231023	132200	595915020	19070	19090	19090	19070	274
316	20231023	132100	590689200	19090	19090	19090	19090	1
317	20231023	132000	590670110	19090	19110	19110	19090	100
318	20231023	131900	588760940	19130	19130	19130	19130	3
319	20231023	131800	588703550	19130	19130	19130	19130	15
320	20231023	131700	588416600	19140	19140	19140	19140	0
321	20231023	131600	588416600	19140	19140	19140	19140	15
322	20231023	131500	588129500	19100	19100	19100	19100	0
323	20231023	131400	588129500	19100	19100	19100	19100	100
324	20231023	131300	586219500	19110	19110	19150	19110	195
325	20231023	131200	582492450	19120	19120	19120	19120	0
326	20231023	131100	582492450	19120	19120	19120	19120	0
327	20231023	131000	582492450	19120	19130	19150	19120	72
328	20231023	130900	581115240	19150	19140	19150	19110	310
329	20231023	130800	575181150	19140	18980	19140	18980	2983
330	20231023	130700	518477270	18980	18980	18980	18980	0
331	20231023	130600	518477270	18980	18980	18980	18980	54
332	20231023	130500	517452350	18980	18980	18980	18980	15
333	20231023	130400	517167650	18960	18960	18960	18960	0
334	20231023	130300	517167650	18960	18980	18980	18960	18
335	20231023	130200	516826150	18980	18980	18980	18980	15
336	20231023	130100	516541450	18950	18950	18950	18950	1
337	20231023	130000	516522500	18950	18950	18950	18950	0
338	20231023	125900	516522500	18950	18950	18950	18950	0
339	20231023	125800	516522500	18950	18950	18950	18950	24
340	20231023	125700	516067700	18940	18940	18940	18940	0
341	20231023	125600	516067700	18940	18940	18940	18940	0
342	20231023	125500	516067700	18940	18940	18940	18940	0
343	20231023	125400	516067700	18940	18940	18940	18940	0
344	20231023	125300	516067700	18940	18940	18940	18940	0
345	20231023	125200	516067700	18940	18950	18950	18940	89
346	20231023	125100	514381890	18950	18950	18950	18950	0
347	20231023	125000	514381890	18950	18950	18950	18950	0
348	20231023	124900	514381890	18950	18950	18950	18950	15
349	20231023	124800	514097640	18950	18950	18950	18950	0
350	20231023	124700	514097640	18950	18950	18950	18950	61
351	20231023	124600	512941690	18980	18980	18980	18980	15
352	20231023	124500	512656990	18980	18980	18980	18980	0
353	20231023	124400	512656990	18980	18980	18980	18980	18
354	20231023	124300	512315350	18950	18950	18950	18950	0
355	20231023	124200	512315350	18950	18950	18950	18950	51
356	20231023	124100	511348900	18980	18980	18980	18980	31
357	20231023	124000	510760520	18980	18980	18980	18980	0
358	20231023	123900	510760520	18980	18980	18980	18980	2
359	20231023	123800	510722560	18950	18950	18950	18950	13
360	20231023	123700	510476210	18950	18950	18950	18950	0
361	20231023	123600	510476210	18950	18950	18950	18950	0
362	20231023	123500	510476210	18950	18950	18950	18950	0
363	20231023	123400	510476210	18950	18950	18950	18950	0
364	20231023	123300	510476210	18950	18950	18950	18950	0
365	20231023	123200	510476210	18950	18950	18950	18950	0
366	20231023	123100	510476210	18950	18950	18950	18950	0
367	20231023	123000	510476210	18950	18950	18950	18950	2
368	20231023	122900	510438310	18950	18950	18950	18950	0
369	20231023	122800	510438310	18950	18950	18950	18950	15
370	20231023	122700	510154060	18950	18960	18960	18950	152
371	20231023	122600	507273490	18970	18970	18970	18970	0
372	20231023	122500	507273490	18970	18980	18980	18970	24
373	20231023	122400	506818060	18980	18980	18980	18980	0
374	20231023	122300	506818060	18980	18980	18980	18980	16
375	20231023	122200	506514380	18980	18980	18980	18980	0
376	20231023	122100	506514380	18980	18980	18980	18980	0
377	20231023	122000	506514380	18980	18980	18980	18980	26
378	20231023	121900	506020900	18970	18970	18970	18970	0
379	20231023	121800	506020900	18970	18980	18980	18970	116
380	20231023	121700	503819230	18980	18980	18980	18980	0
381	20231023	121600	503819230	18980	18980	18980	18980	0
382	20231023	121500	503819230	18980	18980	18980	18980	5
383	20231023	121400	503724330	18980	18980	18980	18980	0
384	20231023	121300	503724330	18980	18980	18980	18980	6
385	20231023	121200	503610450	19020	19020	19020	19020	15
386	20231023	121100	503325150	19020	18980	19020	18980	4
387	20231023	121000	503249190	18970	18970	18970	18970	0
388	20231023	120900	503249190	18970	19010	19010	18970	54
389	20231023	120800	502223130	19030	19050	19050	19030	302
390	20231023	120700	496474450	19070	19070	19070	19070	15
391	20231023	120600	496188400	19070	19070	19070	19070	0
392	20231023	120500	496188400	19070	19070	19070	19070	25
393	20231023	120400	495711650	19070	19070	19070	19070	15
394	20231023	120300	495425600	19070	19070	19070	19070	0
395	20231023	120200	495425600	19070	19070	19070	19070	240
396	20231023	120100	490848800	19070	19080	19080	19070	505
397	20231023	120000	481217490	19090	19090	19090	19090	47
398	20231023	115900	480320260	19090	19090	19090	19090	0
399	20231023	115800	480320260	19090	19090	19090	19090	0
400	20231023	115700	480320260	19090	19090	19090	19090	0
401	20231023	115600	480320260	19090	19090	19090	19090	0
402	20231023	115500	480320260	19090	19090	19090	19090	1
403	20231023	115400	480301170	19090	19100	19100	19090	21
404	20231023	115300	479900160	19090	19090	19090	19090	248
405	20231023	115200	475165840	19100	19100	19100	19100	0
406	20231023	115100	475165840	19100	19100	19100	19100	15
407	20231023	115000	474879340	19100	19110	19110	19100	22
408	20231023	114900	474459110	19120	19120	19120	19120	0
409	20231023	114800	474459110	19120	19110	19120	19110	33
410	20231023	114700	473828470	19100	19100	19100	19100	0
411	20231023	114600	473828470	19100	19100	19100	19100	11
412	20231023	114500	473618370	19100	19090	19100	19090	18
413	20231023	114400	473274670	19090	19090	19090	19090	225
414	20231023	114300	468979420	19080	19080	19080	19080	30
415	20231023	114200	468407020	19080	19080	19080	19080	0
416	20231023	114100	468407020	19080	19080	19080	19080	0
417	20231023	114000	468407020	19080	19080	19080	19080	31
418	20231023	113900	467815540	19070	19070	19070	19070	0
419	20231023	113800	467815540	19070	19070	19070	19070	200
420	20231023	113700	464001540	19070	19070	19070	19070	100
421	20231023	113600	462094540	19070	19070	19070	19070	0
422	20231023	113500	462094540	19070	19100	19100	19070	100
423	20231023	113400	460187300	19090	19090	19090	19090	0
424	20231023	113300	460187300	19090	19100	19100	19090	22
425	20231023	113200	459767310	19070	19070	19070	19070	0
426	20231023	113100	459767310	19070	19070	19070	19070	0
427	20231023	113000	459767310	19070	19070	19070	19070	0
428	20231023	112900	459767310	19070	19070	19070	19070	0
429	20231023	112800	459767310	19070	19070	19070	19070	10
430	20231023	112700	459576610	19130	19090	19130	19090	13
431	20231023	112600	459328130	19070	19070	19070	19070	1
432	20231023	112500	459309060	19090	19090	19090	19090	1
433	20231023	112400	459289970	19100	19100	19100	19100	15
434	20231023	112300	459003470	19100	19100	19100	19100	1
435	20231023	112200	458984370	19120	19130	19130	19120	237
436	20231023	112100	454452720	19130	19130	19130	19130	25
437	20231023	112000	453974470	19140	19170	19170	19140	227
438	20231023	111900	449625020	19170	19170	19170	19170	15
439	20231023	111800	449337470	19180	19180	19180	19180	5
440	20231023	111700	449241570	19190	19190	19190	19190	1
441	20231023	111600	449222380	19260	19170	19260	19170	15
442	20231023	111500	448933570	19260	19170	19260	19170	2
443	20231023	111400	448895140	19170	19170	19170	19170	15
444	20231023	111300	448607590	19170	19170	19170	19170	2
445	20231023	111200	448569250	19170	19190	19190	19170	29
446	20231023	111100	448013000	19190	19160	19280	19160	49
447	20231023	111000	447071430	19170	19180	19180	19170	2
448	20231023	110900	447033080	19130	19130	19130	19130	0
449	20231023	110800	447033080	19130	19160	19260	19130	133
450	20231023	110700	444487380	19160	19150	19160	19150	180
451	20231023	110600	441038630	19150	19130	19150	19130	54
452	20231023	110500	440005210	19150	19140	19150	19140	15
453	20231023	110400	439717970	19140	19140	19140	19140	0
454	20231023	110300	439717970	19140	19140	19140	19140	217
455	20231023	110200	435564590	19140	19120	19140	19120	276
456	20231023	110100	430286770	19110	19160	19160	19110	20
457	20231023	110000	429903770	19170	19230	19230	19160	545
458	20231023	105900	419430780	19250	19240	19290	19240	1158
459	20231023	105800	397113810	19220	19200	19220	19200	84
460	20231023	105700	395500590	19200	19150	19200	19140	201
461	20231023	105600	391644680	19150	19130	19150	19130	85
462	20231023	105500	390017830	19120	19110	19120	19110	20
463	20231023	105400	389635520	19100	19110	19110	19100	12
464	20231023	105300	389406210	19100	19100	19100	19100	2
465	20231023	105200	389368010	19100	19100	19100	19100	1
466	20231023	105100	389348910	19100	19010	19100	19010	572
467	20231023	105000	378463150	19010	19010	19010	19010	10
468	20231023	104900	378273050	19010	19010	19010	19010	0
469	20231023	104800	378273050	19010	19010	19010	19010	0
470	20231023	104700	378273050	19010	19010	19010	19010	0
471	20231023	104600	378273050	19010	19010	19010	19010	0
472	20231023	104500	378273050	19010	19010	19010	19010	3
473	20231023	104400	378216020	19010	19010	19010	19010	0
474	20231023	104300	378216020	19010	19010	19010	19010	0
475	20231023	104200	378216020	19010	19010	19010	19010	5
476	20231023	104100	378120970	19010	19010	19010	19010	0
477	20231023	104000	378120970	19010	19010	19010	18980	189
478	20231023	103900	374529500	19040	18990	19040	18990	15
479	20231023	103800	374243950	19060	19060	19060	19060	1
480	20231023	103700	374224890	19010	18980	19010	18980	43
481	20231023	103600	373407490	19060	19060	19060	19060	0
482	20231023	103500	373407490	19060	19060	19060	19060	1
483	20231023	103400	373388430	18970	18970	18970	18970	0
484	20231023	103300	373388430	18970	18970	18970	18970	0
485	20231023	103200	373388430	18970	18970	18970	18970	54
486	20231023	103100	372364050	18970	18970	18970	18970	0
487	20231023	103000	372364050	18970	18990	18990	18970	536
488	20231023	102900	362195930	19030	19040	19040	19030	466
489	20231023	102800	353325520	19060	19060	19060	19060	0
490	20231023	102700	353325520	19060	19150	19150	19060	839
491	20231023	102600	337302770	19170	19170	19220	19170	447
492	20231023	102500	328719480	19170	19090	19170	19090	357
493	20231023	102400	321887250	19090	19090	19090	19090	131
494	20231023	102300	319386460	19080	18880	19080	18880	2186
495	20231023	102200	277914040	18880	18880	18880	18880	0
496	20231023	102100	277914040	18880	18880	18880	18880	8
497	20231023	102000	277763000	18850	18850	18850	18850	0
498	20231023	101900	277763000	18850	18860	18860	18850	42
499	20231023	101800	276971180	18860	18860	18860	18860	5
500	20231023	101700	276876880	18860	18860	18860	18860	0
501	20231023	101600	276876880	18860	18860	18860	18860	2
502	20231023	101500	276839160	18880	18880	18880	18880	0
503	20231023	101400	276839160	18880	18880	18880	18880	0
504	20231023	101300	276839160	18880	18880	18880	18880	0
505	20231023	101200	276839160	18880	18880	18880	18880	50
506	20231023	101100	275895160	18880	18880	18880	18880	0
507	20231023	101000	275895160	18880	18880	18880	18880	2
508	20231023	100900	275857400	18880	18880	18880	18880	10
509	20231023	100800	275668600	18850	18850	18850	18850	550
510	20231023	100700	265301100	18850	18850	18850	18850	4
511	20231023	100600	265225700	18860	18880	18880	18860	1040
512	20231023	100500	245600900	18890	18900	18900	18890	425
513	20231023	100400	237570180	18910	18910	18910	18910	0
514	20231023	100300	237570180	18910	18910	18910	18910	0
515	20231023	100200	237570180	18910	18920	18920	18910	90
516	20231023	100100	235868230	18940	18940	18940	18940	0
517	20231023	100000	235868230	18940	18930	18940	18930	141
518	20231023	095900	233198070	18900	18900	18900	18900	0
519	20231023	095800	233198070	18900	18910	18910	18900	104
520	20231023	095700	231232440	18930	18930	18930	18930	0
521	20231023	095600	231232440	18930	18930	18930	18930	0
522	20231023	095500	231232440	18930	18930	18930	18930	0
523	20231023	095400	231232440	18930	18930	18930	18930	0
524	20231023	095300	231232440	18930	18920	18930	18920	68
525	20231023	095200	229945380	18890	18890	18890	18890	0
526	20231023	095100	229945380	18890	18890	18890	18890	0
527	20231023	095000	229945380	18890	18890	18890	18890	0
528	20231023	094900	229945380	18890	18890	18890	18890	0
529	20231023	094800	229945380	18890	18890	18890	18890	343
530	20231023	094700	223466110	18890	18900	18900	18890	1365
531	20231023	094600	197670620	18900	18900	18900	18900	682
532	20231023	094500	184780820	18900	18910	18910	18900	36
533	20231023	094400	184100080	18900	18900	18900	18900	0
534	20231023	094300	184100080	18900	18900	18900	18900	0
535	20231023	094200	184100080	18900	18900	18900	18900	2
536	20231023	094100	184062280	18900	18900	18900	18900	0
537	20231023	094000	184062280	18900	18900	18900	18900	0
538	20231023	093900	184062280	18900	18900	18900	18900	0
539	20231023	093800	184062280	18900	18900	18900	18900	0
540	20231023	093700	184062280	18900	18900	18900	18900	50
541	20231023	093600	183117280	18900	18900	18900	18900	0
542	20231023	093500	183117280	18900	18900	18900	18900	203
543	20231023	093400	179280580	18900	18900	18900	18900	0
544	20231023	093300	179280580	18900	18900	18900	18900	31
545	20231023	093200	178694680	18920	18830	18920	18830	412
546	20231023	093100	170934360	18820	18820	18820	18820	1
547	20231023	093000	170915540	18830	18830	18830	18830	111
548	20231023	092900	168825410	18840	18840	18840	18840	0
549	20231023	092800	168825410	18840	18810	18840	18810	223
550	20231023	092700	164624400	18830	18830	18830	18830	43
551	20231023	092600	163814710	18830	18830	18830	18830	1
552	20231023	092500	163795880	18830	18830	18830	18830	8
553	20231023	092400	163645240	18810	18840	18850	18810	89
554	20231023	092300	161968640	18850	18930	18930	18850	4080
555	20231023	092200	84860930	18980	18980	18980	18980	211
556	20231023	092100	80856150	18990	18920	19010	18920	715
557	20231023	092000	67291860	18900	18940	18940	18900	52
558	20231023	091900	66307050	18990	18990	18990	18990	0
559	20231023	091800	66307050	18990	18900	18990	18900	187
560	20231023	091700	62756010	18900	18930	18930	18900	122
561	20231023	091600	60449130	19070	18940	19070	18940	3
562	20231023	091500	60392050	18930	18860	18930	18860	802
563	20231023	091400	45238580	18880	18820	18880	18820	290
564	20231023	091300	39766700	18830	18790	18830	18790	71
565	20231023	091200	38431490	18790	18790	18790	18790	0
566	20231023	091100	38431490	18790	18840	18850	18790	410
567	20231023	091000	30721890	18840	18840	18840	18830	32
568	20231023	090900	30119160	18800	18870	18870	18800	134
569	20231023	090800	27598990	18830	18830	18830	18830	10
570	20231023	090700	27410690	18820	18800	18820	18800	31
571	20231023	090600	26827660	18750	18750	18750	18750	0
572	20231023	090500	26827660	18750	18750	18750	18750	10
573	20231023	090400	26640160	18750	18820	18870	18750	203
574	20231023	090300	22818300	18840	18830	18840	18620	273
575	20231023	090200	17686800	18820	18820	18820	18820	0
576	20231023	090100	17686800	18820	18860	18860	18820	258
577	20231023	090000	12825200	18910	18860	18910	18860	680