KissMeData/002020/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	183500	256424320	16190	16190	16190	16190	363
3	20231024	183400	256424320	16190	16190	16190	16190	0
4	20231024	183300	256424320	16190	16190	16190	16190	0
5	20231024	183200	256424320	16190	16190	16190	16190	0
6	20231024	183100	256424320	16190	16190	16190	16190	0
7	20231024	183000	256424320	16190	16190	16190	16190	0
8	20231024	182900	256424320	16190	16190	16190	16190	0
9	20231024	182800	256424320	16190	16190	16190	16190	0
10	20231024	182700	256424320	16190	16190	16190	16190	0
11	20231024	182600	256424320	16190	16190	16190	16190	0
12	20231024	182500	256424320	16190	16190	16190	16190	0
13	20231024	182400	256424320	16190	16190	16190	16190	0
14	20231024	182300	256424320	16190	16190	16190	16190	0
15	20231024	182200	256424320	16190	16190	16190	16190	0
16	20231024	182100	256424320	16190	16190	16190	16190	0
17	20231024	182000	256424320	16190	16190	16190	16190	0
18	20231024	181900	256424320	16190	16190	16190	16190	0
19	20231024	181800	256424320	16190	16190	16190	16190	0
20	20231024	181700	256424320	16190	16190	16190	16190	0
21	20231024	181600	256424320	16190	16190	16190	16190	0
22	20231024	181500	256424320	16190	16190	16190	16190	0
23	20231024	181400	256424320	16190	16190	16190	16190	0
24	20231024	181300	256424320	16190	16190	16190	16190	0
25	20231024	181200	256424320	16190	16190	16190	16190	0
26	20231024	181100	256424320	16190	16190	16190	16190	0
27	20231024	181000	256424320	16190	16190	16190	16190	0
28	20231024	180900	256424320	16190	16190	16190	16190	0
29	20231024	180800	256424320	16190	16190	16190	16190	0
30	20231024	180700	256424320	16190	16190	16190	16190	0
31	20231024	180600	256424320	16190	16190	16190	16190	0
32	20231024	180500	256424320	16190	16190	16190	16190	363
33	20231024	180400	256424320	16190	16190	16190	16190	0
34	20231024	180300	256424320	16190	16190	16190	16190	0
35	20231024	180200	256424320	16190	16190	16190	16190	0
36	20231024	180100	256424320	16190	16190	16190	16190	0
37	20231024	180000	256424320	16190	16190	16190	16190	0
38	20231024	175900	256424320	16190	16190	16190	16190	0
39	20231024	175800	256424320	16190	16190	16190	16190	0
40	20231024	175700	256424320	16190	16190	16190	16190	0
41	20231024	175600	256424320	16190	16190	16190	16190	0
42	20231024	175500	256424320	16190	16190	16190	16190	0
43	20231024	175400	256424320	16190	16190	16190	16190	0
44	20231024	175300	256424320	16190	16190	16190	16190	0
45	20231024	175200	256424320	16190	16190	16190	16190	0
46	20231024	175100	256424320	16190	16190	16190	16190	0
47	20231024	175000	256424320	16190	16190	16190	16190	0
48	20231024	174900	256424320	16190	16190	16190	16190	0
49	20231024	174800	256424320	16190	16190	16190	16190	0
50	20231024	174700	256424320	16190	16190	16190	16190	0
51	20231024	174600	256424320	16190	16190	16190	16190	0
52	20231024	174500	256424320	16190	16190	16190	16190	0
53	20231024	174400	256424320	16190	16190	16190	16190	0
54	20231024	174300	256424320	16190	16190	16190	16190	0
55	20231024	174200	256424320	16190	16190	16190	16190	0
56	20231024	174100	256424320	16190	16190	16190	16190	0
57	20231024	174000	256424320	16190	16190	16190	16190	0
58	20231024	173900	256424320	16190	16190	16190	16190	0
59	20231024	173800	256424320	16190	16190	16190	16190	0
60	20231024	173700	256424320	16190	16190	16190	16190	0
61	20231024	173600	256424320	16190	16190	16190	16190	0
62	20231024	173500	256424320	16190	16190	16190	16190	363
63	20231024	173400	256424320	16190	16190	16190	16190	0
64	20231024	173300	256424320	16190	16190	16190	16190	0
65	20231024	173200	256424320	16190	16190	16190	16190	0
66	20231024	173100	256424320	16190	16190	16190	16190	0
67	20231024	173000	256424320	16190	16190	16190	16190	0
68	20231024	172900	256424320	16190	16190	16190	16190	0
69	20231024	172800	256424320	16190	16190	16190	16190	0
70	20231024	172700	256424320	16190	16190	16190	16190	0
71	20231024	172600	256424320	16190	16190	16190	16190	0
72	20231024	172500	256424320	16190	16190	16190	16190	0
73	20231024	172400	256424320	16190	16190	16190	16190	0
74	20231024	172300	256424320	16190	16190	16190	16190	0
75	20231024	172200	256424320	16190	16190	16190	16190	0
76	20231024	172100	256424320	16190	16190	16190	16190	0
77	20231024	172000	256424320	16190	16190	16190	16190	0
78	20231024	171900	256424320	16190	16190	16190	16190	0
79	20231024	171800	256424320	16190	16190	16190	16190	0
80	20231024	171700	256424320	16190	16190	16190	16190	0
81	20231024	171600	256424320	16190	16190	16190	16190	0
82	20231024	171500	256424320	16190	16190	16190	16190	0
83	20231024	171400	256424320	16190	16190	16190	16190	0
84	20231024	171300	256424320	16190	16190	16190	16190	0
85	20231024	171200	256424320	16190	16190	16190	16190	0
86	20231024	171100	256424320	16190	16190	16190	16190	0
87	20231024	171000	256424320	16190	16190	16190	16190	0
88	20231024	170900	256424320	16190	16190	16190	16190	0
89	20231024	170800	256424320	16190	16190	16190	16190	0
90	20231024	170700	256424320	16190	16190	16190	16190	0
91	20231024	170600	256424320	16190	16190	16190	16190	0
92	20231024	170500	256424320	16190	16190	16190	16190	363
93	20231024	170400	256424320	16190	16190	16190	16190	0
94	20231024	170300	256424320	16190	16190	16190	16190	0
95	20231024	170200	256424320	16190	16190	16190	16190	0
96	20231024	170100	256424320	16190	16190	16190	16190	0
97	20231024	170000	256424320	16190	16190	16190	16190	0
98	20231024	165900	256424320	16190	16190	16190	16190	0
99	20231024	165800	256424320	16190	16190	16190	16190	0
100	20231024	165700	256424320	16190	16190	16190	16190	0
101	20231024	165600	256424320	16190	16190	16190	16190	0
102	20231024	165500	256424320	16190	16190	16190	16190	0
103	20231024	165400	256424320	16190	16190	16190	16190	0
104	20231024	165300	256424320	16190	16190	16190	16190	0
105	20231024	165200	256424320	16190	16190	16190	16190	0
106	20231024	165100	256424320	16190	16190	16190	16190	0
107	20231024	165000	256424320	16190	16190	16190	16190	0
108	20231024	164900	256424320	16190	16190	16190	16190	0
109	20231024	164800	256424320	16190	16190	16190	16190	0
110	20231024	164700	256424320	16190	16190	16190	16190	0
111	20231024	164600	256424320	16190	16190	16190	16190	0
112	20231024	164500	256424320	16190	16190	16190	16190	0
113	20231024	164400	256424320	16190	16190	16190	16190	0
114	20231024	164300	256424320	16190	16190	16190	16190	0
115	20231024	164200	256424320	16190	16190	16190	16190	0
116	20231024	164100	256424320	16190	16190	16190	16190	0
117	20231024	164000	256424320	16190	16190	16190	16190	0
118	20231024	163900	256424320	16190	16190	16190	16190	0
119	20231024	163800	256424320	16190	16190	16190	16190	0
120	20231024	163700	256424320	16190	16190	16190	16190	0
121	20231024	163600	256424320	16190	16190	16190	16190	0
122	20231024	163500	256424320	16190	16190	16190	16190	363
123	20231024	163400	256424320	16190	16190	16190	16190	0
124	20231024	163300	256424320	16190	16190	16190	16190	0
125	20231024	163200	256424320	16190	16190	16190	16190	0
126	20231024	163100	256424320	16190	16190	16190	16190	0
127	20231024	163000	256424320	16190	16190	16190	16190	0
128	20231024	162900	256424320	16190	16190	16190	16190	0
129	20231024	162800	256424320	16190	16190	16190	16190	0
130	20231024	162700	256424320	16190	16190	16190	16190	0
131	20231024	162600	256424320	16190	16190	16190	16190	0
132	20231024	162500	256424320	16190	16190	16190	16190	0
133	20231024	162400	256424320	16190	16190	16190	16190	0
134	20231024	162300	256424320	16190	16190	16190	16190	0
135	20231024	162200	256424320	16190	16190	16190	16190	0
136	20231024	162100	256424320	16190	16190	16190	16190	0
137	20231024	162000	256424320	16190	16190	16190	16190	0
138	20231024	161900	256424320	16190	16190	16190	16190	0
139	20231024	161800	256424320	16190	16190	16190	16190	0
140	20231024	161700	256424320	16190	16190	16190	16190	0
141	20231024	161600	256424320	16190	16190	16190	16190	0
142	20231024	161500	256424320	16190	16190	16190	16190	0
143	20231024	161400	256424320	16190	16190	16190	16190	0
144	20231024	161300	256424320	16190	16190	16190	16190	0
145	20231024	161200	256424320	16190	16190	16190	16190	0
146	20231024	161100	256424320	16190	16190	16190	16190	0
147	20231024	161000	256424320	16190	16190	16190	16190	0
148	20231024	160900	256424320	16190	16190	16190	16190	0
149	20231024	160800	256424320	16190	16190	16190	16190	0
150	20231024	160700	256424320	16190	16190	16190	16190	0
151	20231024	160600	256424320	16190	16190	16190	16190	0
152	20231024	160500	256424320	16190	16190	16190	16190	363
153	20231024	160400	256424320	16190	16190	16190	16190	0
154	20231024	160300	256424320	16190	16190	16190	16190	0
155	20231024	160200	256424320	16190	16190	16190	16190	0
156	20231024	160100	256424320	16190	16190	16190	16190	0
157	20231024	160000	256424320	16190	16190	16190	16190	0
158	20231024	155900	256424320	16190	16190	16190	16190	0
159	20231024	155800	256424320	16190	16190	16190	16190	0
160	20231024	155700	256424320	16190	16190	16190	16190	0
161	20231024	155600	256424320	16190	16190	16190	16190	0
162	20231024	155500	256424320	16190	16190	16190	16190	0
163	20231024	155400	256424320	16190	16190	16190	16190	0
164	20231024	155300	256424320	16190	16190	16190	16190	0
165	20231024	155200	256424320	16190	16190	16190	16190	0
166	20231024	155100	256424320	16190	16190	16190	16190	0
167	20231024	155000	256424320	16190	16190	16190	16190	0
168	20231024	154900	256424320	16190	16190	16190	16190	0
169	20231024	154800	256424320	16190	16190	16190	16190	0
170	20231024	154700	256424320	16190	16190	16190	16190	0
171	20231024	154600	256424320	16190	16190	16190	16190	0
172	20231024	154500	256424320	16190	16190	16190	16190	0
173	20231024	154400	256424320	16190	16190	16190	16190	0
174	20231024	154300	256424320	16190	16190	16190	16190	0
175	20231024	154200	256424320	16190	16190	16190	16190	0
176	20231024	154100	256424320	16190	16190	16190	16190	0
177	20231024	154000	256424320	16190	16190	16190	16190	0
178	20231024	153900	256424320	16190	16190	16190	16190	0
179	20231024	153800	256424320	16190	16190	16190	16190	0
180	20231024	153700	256424320	16190	16190	16190	16190	0
181	20231024	153600	256424320	16190	16190	16190	16190	0
182	20231024	153500	256424320	16190	16190	16190	16190	363
183	20231024	153400	256424320	16190	16190	16190	16190	0
184	20231024	153300	256424320	16190	16190	16190	16190	0
185	20231024	153200	256424320	16190	16190	16190	16190	0
186	20231024	153100	256424320	16190	16190	16190	16190	0
187	20231024	153000	256424320	16190	16190	16190	16190	363
188	20231024	152900	250547350	16150	16150	16150	16150	0
189	20231024	152800	250547350	16150	16150	16150	16150	0
190	20231024	152700	250547350	16150	16150	16150	16150	0
191	20231024	152600	250547350	16150	16150	16150	16150	0
192	20231024	152500	250547350	16150	16150	16150	16150	0
193	20231024	152400	250547350	16150	16150	16150	16150	0
194	20231024	152300	250547350	16150	16150	16150	16150	0
195	20231024	152200	250547350	16150	16150	16150	16150	0
196	20231024	152100	250547350	16150	16150	16150	16150	0
197	20231024	152000	250547350	16150	16150	16150	16150	0
198	20231024	151900	250547350	16150	16150	16150	16120	166
199	20231024	151800	247868420	16150	16150	16150	16150	5
200	20231024	151700	247787670	16150	16150	16150	16150	10
201	20231024	151600	247626170	16150	16150	16150	16150	5
202	20231024	151500	247545420	16170	16170	16170	16170	0
203	20231024	151400	247545420	16170	16160	16170	16160	30
204	20231024	151300	247060340	16150	16150	16150	16150	0
205	20231024	151200	247060340	16150	16150	16150	16150	1
206	20231024	151100	247044190	16140	16140	16140	16140	0
207	20231024	151000	247044190	16140	16120	16140	16120	391
208	20231024	150900	240737680	16120	16120	16120	16120	3
209	20231024	150800	240689320	16110	16110	16110	16110	5
210	20231024	150700	240608770	16110	16110	16110	16110	5
211	20231024	150600	240528220	16120	16120	16120	16120	0
212	20231024	150500	240528220	16120	16120	16120	16120	28
213	20231024	150400	240076860	16110	16110	16110	16110	5
214	20231024	150300	239996310	16120	16120	16120	16120	0
215	20231024	150200	239996310	16120	16120	16120	16120	1
216	20231024	150100	239980190	16120	16120	16120	16120	16
217	20231024	150000	239722270	16110	16120	16120	16110	2
218	20231024	145900	239690040	16120	16120	16120	16120	12
219	20231024	145800	239496600	16120	16120	16120	16120	0
220	20231024	145700	239496600	16120	16110	16120	16110	73
221	20231024	145600	238320520	16110	16100	16110	16100	72
222	20231024	145500	237161100	16100	16130	16130	16100	35
223	20231024	145400	236596700	16120	16110	16120	16110	50
224	20231024	145300	235790740	16120	16120	16120	16120	305
225	20231024	145200	230874140	16120	16120	16120	16120	0
226	20231024	145100	230874140	16120	16120	16120	16120	0
227	20231024	145000	230874140	16120	16130	16130	16120	7
228	20231024	144900	230761280	16130	16130	16130	16130	321
229	20231024	144800	225583550	16130	16130	16130	16130	51
230	20231024	144700	224760920	16130	16130	16130	16130	15
231	20231024	144600	224518970	16130	16130	16130	16130	5
232	20231024	144500	224438320	16140	16140	16140	16140	30
233	20231024	144400	223954120	16130	16130	16130	16130	0
234	20231024	144300	223954120	16130	16140	16140	16130	8
235	20231024	144200	223825050	16140	16140	16140	16140	30
236	20231024	144100	223340850	16140	16140	16140	16140	14
237	20231024	144000	223114890	16140	16140	16140	16140	0
238	20231024	143900	223114890	16140	16140	16140	16140	0
239	20231024	143800	223114890	16140	16140	16140	16140	5
240	20231024	143700	223034190	16150	16140	16150	16140	35
241	20231024	143600	222468990	16140	16140	16140	16140	5
242	20231024	143500	222388290	16150	16150	16150	16150	0
243	20231024	143400	222388290	16150	16150	16150	16150	0
244	20231024	143300	222388290	16150	16150	16150	16150	6
245	20231024	143200	222291390	16160	16140	16160	16140	76
246	20231024	143100	221063980	16140	16140	16150	16140	88
247	20231024	143000	219643390	16130	16130	16130	16130	39
248	20231024	142900	219014320	16120	16100	16120	16100	96
249	20231024	142800	217467830	16100	16100	16100	16100	5
250	20231024	142700	217387330	16100	16100	16100	16100	5
251	20231024	142600	217306830	16100	16100	16100	16100	0
252	20231024	142500	217306830	16100	16100	16100	16100	5
253	20231024	142400	217226330	16110	16110	16110	16110	24
254	20231024	142300	216839690	16110	16110	16110	16110	24
255	20231024	142200	216453050	16100	16100	16100	16100	0
256	20231024	142100	216453050	16100	16100	16100	16100	5
257	20231024	142000	216372550	16100	16100	16100	16100	150
258	20231024	141900	213957550	16100	16120	16120	16100	7
259	20231024	141800	213844810	16120	16130	16130	16120	80
260	20231024	141700	212554700	16140	16140	16140	16140	2
261	20231024	141600	212522420	16130	16120	16130	16120	54
262	20231024	141500	211651450	16130	16130	16130	16130	0
263	20231024	141400	211651450	16130	16130	16130	16130	1
264	20231024	141300	211635320	16120	16110	16120	16110	67
265	20231024	141200	210555390	16120	16120	16120	16120	6
266	20231024	141100	210458670	16110	16110	16110	16110	5
267	20231024	141000	210378120	16110	16110	16110	16110	0
268	20231024	140900	210378120	16110	16110	16110	16110	0
269	20231024	140800	210378120	16110	16110	16110	16110	0
270	20231024	140700	210378120	16110	16110	16110	16110	0
271	20231024	140600	210378120	16110	16070	16110	16070	130
272	20231024	140500	208286290	16070	16070	16070	16070	0
273	20231024	140400	208286290	16070	16070	16070	16070	0
274	20231024	140300	208286290	16070	16070	16070	16070	156
275	20231024	140200	205779370	16090	16070	16090	16070	77
276	20231024	140100	204541760	16070	16070	16070	16070	0
277	20231024	140000	204541760	16070	16070	16070	16070	1
278	20231024	135900	204525690	16070	16070	16070	16070	18
279	20231024	135800	204236430	16080	16080	16080	16080	3
280	20231024	135700	204188190	16080	16070	16080	16070	63
281	20231024	135600	203175680	16100	16100	16100	16100	0
282	20231024	135500	203175680	16100	16100	16100	16100	0
283	20231024	135400	203175680	16100	16100	16100	16100	0
284	20231024	135300	203175680	16100	16070	16100	16070	112
285	20231024	135200	201374980	16060	16060	16060	16060	22
286	20231024	135100	201021660	16070	16070	16070	16070	0
287	20231024	135000	201021660	16070	16070	16070	16070	0
288	20231024	134900	201021660	16070	16070	16070	16070	0
289	20231024	134800	201021660	16070	16070	16070	16070	2
290	20231024	134700	200989520	16030	16030	16070	16030	61
291	20231024	134600	200011090	16030	16030	16040	16030	49
292	20231024	134500	199225430	16020	16020	16020	16020	0
293	20231024	134400	199225430	16020	16020	16020	16020	0
294	20231024	134300	199225430	16020	16020	16020	16020	12
295	20231024	134200	199033190	16000	16000	16010	16000	15
296	20231024	134100	198793140	16020	16010	16020	16000	29
297	20231024	134000	198328910	16010	16010	16010	16010	0
298	20231024	133900	198328910	16010	16010	16010	16010	0
299	20231024	133800	198328910	16010	16010	16010	16010	0
300	20231024	133700	198328910	16010	16010	16010	16010	30
301	20231024	133600	197848610	16000	16000	16000	16000	5
302	20231024	133500	197768610	16000	16000	16000	16000	0
303	20231024	133400	197768610	16000	16000	16000	16000	5
304	20231024	133300	197688610	16000	16000	16000	16000	0
305	20231024	133200	197688610	16000	16000	16000	16000	0
306	20231024	133100	197688610	16000	16010	16010	16000	23
307	20231024	133000	197320590	16010	16010	16010	16010	0
308	20231024	132900	197320590	16010	16010	16010	16010	4
309	20231024	132800	197256550	16010	16010	16010	16010	6
310	20231024	132700	197160490	16010	16010	16010	16010	15
311	20231024	132600	196920340	16000	16000	16000	16000	10
312	20231024	132500	196760340	15990	16000	16000	15990	15
313	20231024	132400	196520480	16000	16000	16000	16000	0
314	20231024	132300	196520480	16000	16030	16030	16000	101
315	20231024	132200	194901480	16030	16010	16030	16010	300
316	20231024	132100	190093100	16010	16010	16010	16010	0
317	20231024	132000	190093100	16010	16010	16010	16010	2
318	20231024	131900	190061080	16000	16000	16000	16000	0
319	20231024	131800	190061080	16000	15970	16000	15970	159
320	20231024	131700	187518640	15960	15960	15960	15960	0
321	20231024	131600	187518640	15960	15960	15960	15960	0
322	20231024	131500	187518640	15960	15960	15960	15960	3
323	20231024	131400	187470760	15950	15950	15950	15950	34
324	20231024	131300	186928460	15940	15940	15940	15940	0
325	20231024	131200	186928460	15940	15940	15940	15940	0
326	20231024	131100	186928460	15940	15940	15940	15940	0
327	20231024	131000	186928460	15940	15940	15940	15940	0
328	20231024	130900	186928460	15940	15930	15940	15930	46
329	20231024	130800	186195650	15930	15930	15930	15930	56
330	20231024	130700	185303570	15930	15920	15930	15920	43
331	20231024	130600	184618630	15920	15930	15930	15920	58
332	20231024	130500	183695240	15930	15930	15930	15930	0
333	20231024	130400	183695240	15930	15930	15930	15930	87
334	20231024	130300	182309330	15930	15930	15940	15930	148
335	20231024	130200	179951190	15930	15930	15930	15930	0
336	20231024	130100	179951190	15930	15930	15930	15930	5
337	20231024	130000	179871540	15930	15930	15930	15930	0
338	20231024	125900	179871540	15930	15930	15930	15930	0
339	20231024	125800	179871540	15930	15930	15930	15930	5
340	20231024	125700	179791890	15930	15930	15930	15930	10
341	20231024	125600	179632590	15930	15930	15930	15930	0
342	20231024	125500	179632590	15930	15930	15930	15930	5
343	20231024	125400	179552940	15940	15940	15940	15940	10
344	20231024	125300	179393540	15940	15940	15940	15940	0
345	20231024	125200	179393540	15940	15940	15940	15940	19
346	20231024	125100	179090680	15940	15940	15940	15940	5
347	20231024	125000	179010980	15950	15950	15950	15950	0
348	20231024	124900	179010980	15950	15950	15950	15950	10
349	20231024	124800	178851480	15940	15940	15940	15940	0
350	20231024	124700	178851480	15940	15940	15940	15940	0
351	20231024	124600	178851480	15940	15940	15940	15940	5
352	20231024	124500	178771780	15940	15940	15940	15940	0
353	20231024	124400	178771780	15940	15940	15940	15940	1
354	20231024	124300	178755840	15940	15940	15940	15940	0
355	20231024	124200	178755840	15940	15940	15940	15940	0
356	20231024	124100	178755840	15940	15950	15950	15940	11
357	20231024	124000	178580400	15940	15940	15940	15940	1
358	20231024	123900	178564460	15940	15940	15940	15940	0
359	20231024	123800	178564460	15940	15940	15940	15940	0
360	20231024	123700	178564460	15940	15940	15940	15940	5
361	20231024	123600	178484760	15960	15960	15960	15960	0
362	20231024	123500	178484760	15960	15960	15960	15960	15
363	20231024	123400	178245360	15950	15950	15950	15950	15
364	20231024	123300	178006110	15950	15940	15950	15940	34
365	20231024	123200	177463820	15940	15940	15940	15940	0
366	20231024	123100	177463820	15940	15940	15940	15940	22
367	20231024	123000	177113140	15940	15940	15940	15940	5
368	20231024	122900	177033440	15950	15950	15950	15950	1
369	20231024	122800	177017490	15960	15960	15960	15960	0
370	20231024	122700	177017490	15960	15960	15960	15960	2
371	20231024	122600	176985570	15950	15950	15950	15950	0
372	20231024	122500	176985570	15950	15950	15950	15950	2
373	20231024	122400	176953670	15950	15940	15950	15940	68
374	20231024	122300	175869710	15930	15930	15930	15930	6
375	20231024	122200	175774130	15930	15930	15930	15930	0
376	20231024	122100	175774130	15930	15930	15930	15930	0
377	20231024	122000	175774130	15930	15930	15930	15930	10
378	20231024	121900	175614830	15930	15930	15930	15930	0
379	20231024	121800	175614830	15930	15930	15930	15930	2
380	20231024	121700	175582970	15930	15930	15930	15930	0
381	20231024	121600	175582970	15930	15930	15930	15930	0
382	20231024	121500	175582970	15930	15930	15930	15930	0
383	20231024	121400	175582970	15930	15930	15930	15930	0
384	20231024	121300	175582970	15930	15930	15930	15930	0
385	20231024	121200	175582970	15930	15930	15930	15930	5
386	20231024	121100	175503320	15930	15930	15930	15930	0
387	20231024	121000	175503320	15930	15930	15930	15930	0
388	20231024	120900	175503320	15930	15930	15930	15930	15
389	20231024	120800	175264370	15930	15930	15930	15930	0
390	20231024	120700	175264370	15930	15930	15930	15930	0
391	20231024	120600	175264370	15930	15930	15930	15930	0
392	20231024	120500	175264370	15930	15930	15930	15930	5
393	20231024	120400	175184720	15940	15940	15940	15940	0
394	20231024	120300	175184720	15940	15940	15940	15940	0
395	20231024	120200	175184720	15940	15940	15940	15940	2
396	20231024	120100	175152840	15930	15930	15930	15930	5
397	20231024	120000	175073190	15950	15950	15950	15950	0
398	20231024	115900	175073190	15950	15950	15950	15950	0
399	20231024	115800	175073190	15950	15950	15950	15950	2
400	20231024	115700	175041290	15950	15950	15950	15950	0
401	20231024	115600	175041290	15950	15950	15950	15950	0
402	20231024	115500	175041290	15950	15940	15950	15940	20
403	20231024	115400	174722360	15930	15930	15930	15930	0
404	20231024	115300	174722360	15930	15930	15930	15930	0
405	20231024	115200	174722360	15930	15930	15930	15930	0
406	20231024	115100	174722360	15930	15930	15930	15930	5
407	20231024	115000	174642710	15930	15930	15930	15930	0
408	20231024	114900	174642710	15930	15930	15930	15930	0
409	20231024	114800	174642710	15930	15930	15930	15930	5
410	20231024	114700	174563060	15950	15950	15950	15950	4
411	20231024	114600	174499260	15950	15950	15950	15950	61
412	20231024	114500	173526310	15950	15950	15960	15950	372
413	20231024	114400	167589320	15920	15920	15920	15920	43
414	20231024	114300	166904760	15920	15920	15920	15920	0
415	20231024	114200	166904760	15920	15920	15920	15920	0
416	20231024	114100	166904760	15920	15920	15920	15920	2
417	20231024	114000	166872920	15940	15940	15940	15940	0
418	20231024	113900	166872920	15940	15940	15940	15940	10
419	20231024	113800	166713520	15930	15930	15930	15930	0
420	20231024	113700	166713520	15930	15930	15930	15930	0
421	20231024	113600	166713520	15930	15920	15930	15920	300
422	20231024	113500	161934730	15920	15920	15920	15920	2
423	20231024	113400	161902890	15920	15920	15920	15920	0
424	20231024	113300	161902890	15920	15920	15920	15920	5
425	20231024	113200	161823290	15920	15910	15920	15910	6
426	20231024	113100	161727820	15920	15920	15920	15920	0
427	20231024	113000	161727820	15920	15920	15920	15920	21
428	20231024	112900	161393500	15920	15920	15920	15920	5
429	20231024	112800	161313900	15920	15920	15920	15920	1
430	20231024	112700	161297980	15910	15930	15930	15910	62
431	20231024	112600	160310420	15930	15930	15930	15930	190
432	20231024	112500	157283720	15930	15930	15930	15930	5
433	20231024	112400	157204070	15950	15950	15950	15950	54
434	20231024	112300	156342770	15950	15940	15950	15940	28
435	20231024	112200	155896360	15940	15940	15940	15940	0
436	20231024	112100	155896360	15940	15940	15940	15940	3
437	20231024	112000	155848540	15910	15920	15920	15910	48
438	20231024	111900	155084410	15910	15910	15910	15910	77
439	20231024	111800	153859340	15900	15900	15900	15900	5
440	20231024	111700	153779840	15900	15900	15900	15900	0
441	20231024	111600	153779840	15900	15900	15900	15900	0
442	20231024	111500	153779840	15900	15900	15900	15900	5
443	20231024	111400	153700340	15910	15910	15910	15910	0
444	20231024	111300	153700340	15910	15910	15910	15910	0
445	20231024	111200	153700340	15910	15900	15910	15900	6
446	20231024	111100	153604930	15910	15910	15910	15910	0
447	20231024	111000	153604930	15910	15880	15910	15880	19
448	20231024	110900	153303020	15870	15870	15870	15870	5
449	20231024	110800	153223670	15870	15870	15870	15870	0
450	20231024	110700	153223670	15870	15870	15870	15870	0
451	20231024	110600	153223670	15870	15860	15870	15860	46
452	20231024	110500	152494080	15860	15860	15860	15860	0
453	20231024	110400	152494080	15860	15860	15860	15860	0
454	20231024	110300	152494080	15860	15860	15860	15860	0
455	20231024	110200	152494080	15860	15860	15860	15860	0
456	20231024	110100	152494080	15860	15860	15860	15860	0
457	20231024	110000	152494080	15860	15860	15860	15860	45
458	20231024	105900	151780380	15850	15850	15850	15850	0
459	20231024	105800	151780380	15850	15840	15850	15840	20
460	20231024	105700	151463560	15840	15840	15840	15840	1
461	20231024	105600	151447720	15830	15830	15830	15830	0
462	20231024	105500	151447720	15830	15840	15840	15830	8
463	20231024	105400	151321050	15840	15840	15840	15840	3
464	20231024	105300	151273530	15840	15840	15840	15840	0
465	20231024	105200	151273530	15840	15840	15840	15840	1
466	20231024	105100	151257690	15830	15820	15830	15820	6
467	20231024	105000	151162760	15830	15830	15830	15830	39
468	20231024	104900	150545390	15830	15830	15830	15830	0
469	20231024	104800	150545390	15830	15830	15830	15830	12
470	20231024	104700	150355430	15830	15830	15830	15830	5
471	20231024	104600	150276280	15830	15840	15840	15830	283
472	20231024	104500	145795820	15840	15840	15840	15840	0
473	20231024	104400	145795820	15840	15850	15850	15840	70
474	20231024	104300	144687010	15850	15850	15850	15850	1
475	20231024	104200	144671160	15860	15850	15860	15850	10
476	20231024	104100	144512640	15860	15860	15860	15860	5
477	20231024	104000	144433340	15840	15840	15840	15840	23
478	20231024	103900	144069020	15830	15830	15830	15830	0
479	20231024	103800	144069020	15830	15840	15840	15830	16
480	20231024	103700	143815630	15840	15840	15840	15840	0
481	20231024	103600	143815630	15840	15840	15840	15840	2
482	20231024	103500	143783950	15840	15830	15840	15830	6
483	20231024	103400	143688960	15830	15830	15830	15830	32
484	20231024	103300	143182400	15850	15840	15850	15840	50
485	20231024	103200	142390090	15830	15830	15830	15830	30
486	20231024	103100	141915190	15830	15830	15830	15830	44
487	20231024	103000	141218670	15830	15830	15830	15830	109
488	20231024	102900	139493200	15830	15830	15830	15830	0
489	20231024	102800	139493200	15830	15830	15830	15830	5
490	20231024	102700	139414050	15840	15840	15840	15840	0
491	20231024	102600	139414050	15840	15840	15840	15840	6
492	20231024	102500	139319010	15830	15830	15830	15830	0
493	20231024	102400	139319010	15830	15830	15830	15830	9
494	20231024	102300	139176540	15830	15860	15860	15830	755
495	20231024	102200	127215590	15870	15870	15870	15870	84
496	20231024	102100	125882510	15880	15890	15890	15880	58
497	20231024	102000	124961240	15900	15920	15920	15900	662
498	20231024	101900	114429750	15920	15920	15920	15920	3
499	20231024	101800	114381990	15930	15930	15930	15920	44
500	20231024	101700	113681160	15930	15940	15940	15930	10
501	20231024	101600	113521770	15950	15950	15950	15950	90
502	20231024	101500	112086270	15980	15970	15980	15970	15
503	20231024	101400	111846660	15970	15970	15970	15970	3
504	20231024	101300	111798750	15970	15970	15970	15970	19
505	20231024	101200	111495320	15950	15970	15970	15950	24
506	20231024	101100	111112120	15950	15960	15970	15950	71
507	20231024	101000	109978960	15960	15970	15970	15960	25
508	20231024	100900	109579720	15960	15960	15960	15960	5
509	20231024	100800	109499920	15960	15960	15960	15960	0
510	20231024	100700	109499920	15960	15960	15960	15960	5
511	20231024	100600	109420120	15960	15960	15960	15960	4
512	20231024	100500	109356280	15960	15960	15960	15960	5
513	20231024	100400	109276480	15960	16010	16010	15960	297
514	20231024	100300	104528950	16010	16010	16010	16010	3
515	20231024	100200	104480920	16010	16030	16030	16010	374
516	20231024	100100	98491960	16070	16070	16070	16070	0
517	20231024	100000	98491960	16070	16070	16070	16070	22
518	20231024	095900	98138420	16020	16020	16020	16020	0
519	20231024	095800	98138420	16020	16020	16020	16020	0
520	20231024	095700	98138420	16020	16020	16020	16020	292
521	20231024	095600	93460580	16010	16030	16070	16010	451
522	20231024	095500	86235440	16120	16030	16120	16030	42
523	20231024	095400	85561300	16020	16010	16020	16010	70
524	20231024	095300	84440560	16010	16020	16020	16010	15
525	20231024	095200	84200380	16020	16050	16050	16020	318
526	20231024	095100	79102480	16030	16020	16030	16010	944
527	20231024	095000	63972220	16010	16010	16010	16010	0
528	20231024	094900	63972220	16010	16000	16010	15990	576
529	20231024	094800	54751750	16000	16000	16000	15980	110
530	20231024	094700	52992370	16000	16030	16030	16000	269
531	20231024	094600	48680840	16010	16000	16020	16000	32
532	20231024	094500	48168730	16000	15990	16000	15990	61
533	20231024	094400	47192860	16000	16000	16000	16000	6
534	20231024	094300	47096860	16000	16000	16000	16000	5
535	20231024	094200	47016860	16000	16000	16000	15980	109
536	20231024	094100	45273570	16000	16040	16040	16000	209
537	20231024	094000	41928090	16050	16050	16050	16050	0
538	20231024	093900	41928090	16050	16050	16050	16050	137
539	20231024	093800	39729240	16060	16070	16070	16060	82
540	20231024	093700	38412190	16070	16070	16070	16070	60
541	20231024	093600	37447990	16080	16080	16080	16080	0
542	20231024	093500	37447990	16080	16100	16100	16080	208
543	20231024	093400	34099980	16100	16100	16100	16100	27
544	20231024	093300	33665280	16120	16120	16120	16120	0
545	20231024	093200	33665280	16120	16110	16120	16110	7
546	20231024	093100	33552500	16120	16120	16120	16120	0
547	20231024	093000	33552500	16120	16120	16120	16120	10
548	20231024	092900	33391300	16120	16150	16150	16120	89
549	20231024	092800	31953980	16160	16150	16160	16150	15
550	20231024	092700	31711630	16150	16120	16150	16120	322
551	20231024	092600	26511840	16110	16110	16110	16110	8
552	20231024	092500	26382960	16100	16110	16110	16100	23
553	20231024	092400	26012630	16100	16100	16100	16100	2
554	20231024	092300	25980430	16090	16090	16090	16090	0
555	20231024	092200	25980430	16090	16080	16090	16080	81
556	20231024	092100	24677750	16080	16080	16080	16080	1
557	20231024	092000	24661670	16090	16090	16090	16090	0
558	20231024	091900	24661670	16090	16090	16090	16090	10
559	20231024	091800	24500770	16100	16100	16100	16100	0
560	20231024	091700	24500770	16100	16100	16100	16100	90
561	20231024	091600	23051770	16100	16150	16150	16100	724
562	20231024	091500	11379130	16140	16140	16140	16140	0
563	20231024	091400	11379130	16140	16140	16140	16140	0
564	20231024	091300	11379130	16140	16150	16150	16140	112
565	20231024	091200	9571020	16150	16150	16150	16150	0
566	20231024	091100	9571020	16150	16150	16150	16150	7
567	20231024	091000	9457970	16140	16140	16140	16140	0
568	20231024	090900	9457970	16140	16140	16140	16140	0
569	20231024	090800	9457970	16140	16140	16140	16140	71
570	20231024	090700	8312030	16150	16140	16150	16140	7
571	20231024	090600	8199030	16120	16120	16120	16120	196
572	20231024	090500	5039510	16160	16160	16160	16160	0
573	20231024	090400	5039510	16160	16160	16160	16160	0
574	20231024	090300	5039510	16160	16160	16160	16160	2
575	20231024	090200	5007190	16120	16170	16170	16120	2
576	20231024	090100	4974900	16100	16100	16100	16100	0
577	20231024	090000	4974900	16100	16100	16100	16100	40