KissMeData/002240/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	183500	2254137390	19430	19430	19430	19430	6946
3	20231019	183400	2254137390	19430	19430	19430	19430	0
4	20231019	183300	2254137390	19430	19430	19430	19430	0
5	20231019	183200	2254137390	19430	19430	19430	19430	0
6	20231019	183100	2254137390	19430	19430	19430	19430	0
7	20231019	183000	2254137390	19430	19430	19430	19430	0
8	20231019	182900	2254137390	19430	19430	19430	19430	0
9	20231019	182800	2254137390	19430	19430	19430	19430	0
10	20231019	182700	2254137390	19430	19430	19430	19430	0
11	20231019	182600	2254137390	19430	19430	19430	19430	0
12	20231019	182500	2254137390	19430	19430	19430	19430	0
13	20231019	182400	2254137390	19430	19430	19430	19430	0
14	20231019	182300	2254137390	19430	19430	19430	19430	0
15	20231019	182200	2254137390	19430	19430	19430	19430	0
16	20231019	182100	2254137390	19430	19430	19430	19430	0
17	20231019	182000	2254137390	19430	19430	19430	19430	0
18	20231019	181900	2254137390	19430	19430	19430	19430	0
19	20231019	181800	2254137390	19430	19430	19430	19430	0
20	20231019	181700	2254137390	19430	19430	19430	19430	0
21	20231019	181600	2254137390	19430	19430	19430	19430	0
22	20231019	181500	2254137390	19430	19430	19430	19430	0
23	20231019	181400	2254137390	19430	19430	19430	19430	0
24	20231019	181300	2254137390	19430	19430	19430	19430	0
25	20231019	181200	2254137390	19430	19430	19430	19430	0
26	20231019	181100	2254137390	19430	19430	19430	19430	0
27	20231019	181000	2254137390	19430	19430	19430	19430	0
28	20231019	180900	2254137390	19430	19430	19430	19430	0
29	20231019	180800	2254137390	19430	19430	19430	19430	0
30	20231019	180700	2254137390	19430	19430	19430	19430	0
31	20231019	180600	2254137390	19430	19430	19430	19430	0
32	20231019	180500	2254137390	19430	19430	19430	19430	6946
33	20231019	180400	2254137390	19430	19430	19430	19430	0
34	20231019	180300	2254137390	19430	19430	19430	19430	0
35	20231019	180200	2254137390	19430	19430	19430	19430	0
36	20231019	180100	2254137390	19430	19430	19430	19430	0
37	20231019	180000	2254137390	19430	19430	19430	19430	0
38	20231019	175900	2254137390	19430	19430	19430	19430	0
39	20231019	175800	2254137390	19430	19430	19430	19430	0
40	20231019	175700	2254137390	19430	19430	19430	19430	0
41	20231019	175600	2254137390	19430	19430	19430	19430	0
42	20231019	175500	2254137390	19430	19430	19430	19430	0
43	20231019	175400	2254137390	19430	19430	19430	19430	0
44	20231019	175300	2254137390	19430	19430	19430	19430	0
45	20231019	175200	2254137390	19430	19430	19430	19430	0
46	20231019	175100	2254137390	19430	19430	19430	19430	0
47	20231019	175000	2254137390	19430	19430	19430	19430	0
48	20231019	174900	2254137390	19430	19430	19430	19430	0
49	20231019	174800	2254137390	19430	19430	19430	19430	0
50	20231019	174700	2254137390	19430	19430	19430	19430	0
51	20231019	174600	2254137390	19430	19430	19430	19430	0
52	20231019	174500	2254137390	19430	19430	19430	19430	0
53	20231019	174400	2254137390	19430	19430	19430	19430	0
54	20231019	174300	2254137390	19430	19430	19430	19430	0
55	20231019	174200	2254137390	19430	19430	19430	19430	0
56	20231019	174100	2254137390	19430	19430	19430	19430	0
57	20231019	174000	2254137390	19430	19430	19430	19430	0
58	20231019	173900	2254137390	19430	19430	19430	19430	0
59	20231019	173800	2254137390	19430	19430	19430	19430	0
60	20231019	173700	2254137390	19430	19430	19430	19430	0
61	20231019	173600	2254137390	19430	19430	19430	19430	0
62	20231019	173500	2254137390	19430	19430	19430	19430	6946
63	20231019	173400	2254137390	19430	19430	19430	19430	0
64	20231019	173300	2254137390	19430	19430	19430	19430	0
65	20231019	173200	2254137390	19430	19430	19430	19430	0
66	20231019	173100	2254137390	19430	19430	19430	19430	0
67	20231019	173000	2254137390	19430	19430	19430	19430	0
68	20231019	172900	2254137390	19430	19430	19430	19430	0
69	20231019	172800	2254137390	19430	19430	19430	19430	0
70	20231019	172700	2254137390	19430	19430	19430	19430	0
71	20231019	172600	2254137390	19430	19430	19430	19430	0
72	20231019	172500	2254137390	19430	19430	19430	19430	0
73	20231019	172400	2254137390	19430	19430	19430	19430	0
74	20231019	172300	2254137390	19430	19430	19430	19430	0
75	20231019	172200	2254137390	19430	19430	19430	19430	0
76	20231019	172100	2254137390	19430	19430	19430	19430	0
77	20231019	172000	2254137390	19430	19430	19430	19430	0
78	20231019	171900	2254137390	19430	19430	19430	19430	0
79	20231019	171800	2254137390	19430	19430	19430	19430	0
80	20231019	171700	2254137390	19430	19430	19430	19430	0
81	20231019	171600	2254137390	19430	19430	19430	19430	0
82	20231019	171500	2254137390	19430	19430	19430	19430	0
83	20231019	171400	2254137390	19430	19430	19430	19430	0
84	20231019	171300	2254137390	19430	19430	19430	19430	0
85	20231019	171200	2254137390	19430	19430	19430	19430	0
86	20231019	171100	2254137390	19430	19430	19430	19430	0
87	20231019	171000	2254137390	19430	19430	19430	19430	0
88	20231019	170900	2254137390	19430	19430	19430	19430	0
89	20231019	170800	2254137390	19430	19430	19430	19430	0
90	20231019	170700	2254137390	19430	19430	19430	19430	0
91	20231019	170600	2254137390	19430	19430	19430	19430	0
92	20231019	170500	2254137390	19430	19430	19430	19430	6946
93	20231019	170400	2254137390	19430	19430	19430	19430	0
94	20231019	170300	2254137390	19430	19430	19430	19430	0
95	20231019	170200	2254137390	19430	19430	19430	19430	0
96	20231019	170100	2254137390	19430	19430	19430	19430	0
97	20231019	170000	2254137390	19430	19430	19430	19430	0
98	20231019	165900	2254137390	19430	19430	19430	19430	0
99	20231019	165800	2254137390	19430	19430	19430	19430	0
100	20231019	165700	2254137390	19430	19430	19430	19430	0
101	20231019	165600	2254137390	19430	19430	19430	19430	0
102	20231019	165500	2254137390	19430	19430	19430	19430	0
103	20231019	165400	2254137390	19430	19430	19430	19430	0
104	20231019	165300	2254137390	19430	19430	19430	19430	0
105	20231019	165200	2254137390	19430	19430	19430	19430	0
106	20231019	165100	2254137390	19430	19430	19430	19430	0
107	20231019	165000	2254137390	19430	19430	19430	19430	0
108	20231019	164900	2254137390	19430	19430	19430	19430	0
109	20231019	164800	2254137390	19430	19430	19430	19430	0
110	20231019	164700	2254137390	19430	19430	19430	19430	0
111	20231019	164600	2254137390	19430	19430	19430	19430	0
112	20231019	164500	2254137390	19430	19430	19430	19430	0
113	20231019	164400	2254137390	19430	19430	19430	19430	0
114	20231019	164300	2254137390	19430	19430	19430	19430	0
115	20231019	164200	2254137390	19430	19430	19430	19430	0
116	20231019	164100	2254137390	19430	19430	19430	19430	0
117	20231019	164000	2254137390	19430	19430	19430	19430	0
118	20231019	163900	2254137390	19430	19430	19430	19430	0
119	20231019	163800	2254137390	19430	19430	19430	19430	0
120	20231019	163700	2254137390	19430	19430	19430	19430	0
121	20231019	163600	2254137390	19430	19430	19430	19430	0
122	20231019	163500	2254137390	19430	19430	19430	19430	6946
123	20231019	163400	2254137390	19430	19430	19430	19430	0
124	20231019	163300	2254137390	19430	19430	19430	19430	0
125	20231019	163200	2254137390	19430	19430	19430	19430	0
126	20231019	163100	2254137390	19430	19430	19430	19430	0
127	20231019	163000	2254137390	19430	19430	19430	19430	0
128	20231019	162900	2254137390	19430	19430	19430	19430	0
129	20231019	162800	2254137390	19430	19430	19430	19430	0
130	20231019	162700	2254137390	19430	19430	19430	19430	0
131	20231019	162600	2254137390	19430	19430	19430	19430	0
132	20231019	162500	2254137390	19430	19430	19430	19430	0
133	20231019	162400	2254137390	19430	19430	19430	19430	0
134	20231019	162300	2254137390	19430	19430	19430	19430	0
135	20231019	162200	2254137390	19430	19430	19430	19430	0
136	20231019	162100	2254137390	19430	19430	19430	19430	0
137	20231019	162000	2254137390	19430	19430	19430	19430	0
138	20231019	161900	2254137390	19430	19430	19430	19430	0
139	20231019	161800	2254137390	19430	19430	19430	19430	0
140	20231019	161700	2254137390	19430	19430	19430	19430	0
141	20231019	161600	2254137390	19430	19430	19430	19430	0
142	20231019	161500	2254137390	19430	19430	19430	19430	0
143	20231019	161400	2254137390	19430	19430	19430	19430	0
144	20231019	161300	2254137390	19430	19430	19430	19430	0
145	20231019	161200	2254137390	19430	19430	19430	19430	0
146	20231019	161100	2254137390	19430	19430	19430	19430	0
147	20231019	161000	2254137390	19430	19430	19430	19430	0
148	20231019	160900	2254137390	19430	19430	19430	19430	0
149	20231019	160800	2254137390	19430	19430	19430	19430	0
150	20231019	160700	2254137390	19430	19430	19430	19430	0
151	20231019	160600	2254137390	19430	19430	19430	19430	0
152	20231019	160500	2254137390	19430	19430	19430	19430	6946
153	20231019	160400	2254137390	19430	19430	19430	19430	0
154	20231019	160300	2254137390	19430	19430	19430	19430	0
155	20231019	160200	2254137390	19430	19430	19430	19430	0
156	20231019	160100	2254137390	19430	19430	19430	19430	0
157	20231019	160000	2254137390	19430	19430	19430	19430	0
158	20231019	155900	2254137390	19430	19430	19430	19430	0
159	20231019	155800	2254137390	19430	19430	19430	19430	0
160	20231019	155700	2254137390	19430	19430	19430	19430	0
161	20231019	155600	2254137390	19430	19430	19430	19430	0
162	20231019	155500	2254137390	19430	19430	19430	19430	0
163	20231019	155400	2254137390	19430	19430	19430	19430	0
164	20231019	155300	2254137390	19430	19430	19430	19430	0
165	20231019	155200	2254137390	19430	19430	19430	19430	0
166	20231019	155100	2254137390	19430	19430	19430	19430	0
167	20231019	155000	2254137390	19430	19430	19430	19430	0
168	20231019	154900	2254137390	19430	19430	19430	19430	0
169	20231019	154800	2254137390	19430	19430	19430	19430	0
170	20231019	154700	2254137390	19430	19430	19430	19430	0
171	20231019	154600	2254137390	19430	19430	19430	19430	0
172	20231019	154500	2254137390	19430	19430	19430	19430	0
173	20231019	154400	2254137390	19430	19430	19430	19430	0
174	20231019	154300	2254137390	19430	19430	19430	19430	0
175	20231019	154200	2254137390	19430	19430	19430	19430	0
176	20231019	154100	2254137390	19430	19430	19430	19430	0
177	20231019	154000	2254137390	19430	19430	19430	19430	0
178	20231019	153900	2254137390	19430	19430	19430	19430	0
179	20231019	153800	2254137390	19430	19430	19430	19430	0
180	20231019	153700	2254137390	19430	19430	19430	19430	0
181	20231019	153600	2254137390	19430	19430	19430	19430	0
182	20231019	153500	2254137390	19430	19430	19430	19430	6946
183	20231019	153400	2254137390	19430	19430	19430	19430	0
184	20231019	153300	2254137390	19430	19430	19430	19430	0
185	20231019	153200	2254137390	19430	19430	19430	19430	0
186	20231019	153100	2254137390	19430	19430	19430	19430	0
187	20231019	153000	2254137390	19430	19430	19430	19430	6946
188	20231019	152900	2119176610	19220	19220	19220	19220	0
189	20231019	152800	2119176610	19220	19220	19220	19220	0
190	20231019	152700	2119176610	19220	19220	19220	19220	0
191	20231019	152600	2119176610	19220	19220	19220	19220	0
192	20231019	152500	2119176610	19220	19220	19220	19220	0
193	20231019	152400	2119176610	19220	19220	19220	19220	0
194	20231019	152300	2119176610	19220	19220	19220	19220	0
195	20231019	152200	2119176610	19220	19220	19220	19220	0
196	20231019	152100	2119176610	19220	19220	19220	19220	0
197	20231019	152000	2119176610	19220	19220	19220	19220	0
198	20231019	151900	2119176610	19220	19230	19240	19220	96
199	20231019	151800	2117331010	19230	19230	19230	19230	26
200	20231019	151700	2116831030	19230	19240	19240	19220	213
201	20231019	151600	2112734050	19230	19240	19250	19230	272
202	20231019	151500	2107498780	19240	19240	19250	19240	30
203	20231019	151400	2106921570	19250	19300	19300	19250	448
204	20231019	151300	2098297200	19300	19330	19350	19300	955
205	20231019	151200	2079850200	19330	19310	19330	19310	1688
206	20231019	151100	2047225060	19300	19280	19330	19280	858
207	20231019	151000	2030656520	19260	19230	19280	19220	531
208	20231019	150900	2020440160	19230	19250	19250	19230	2174
209	20231019	150800	1978623120	19250	19360	19360	19250	2470
210	20231019	150700	1930933380	19360	19360	19360	19360	251
211	20231019	150600	1926074020	19350	19510	19520	19350	3091
212	20231019	150500	1865876550	19510	19550	19550	19510	606
213	20231019	150400	1854049490	19560	19560	19560	19560	2
214	20231019	150300	1854010370	19550	19640	19640	19550	593
215	20231019	150200	1842397140	19640	19700	19700	19640	4846
216	20231019	150100	1746987750	19700	19700	19700	19700	160
217	20231019	150000	1743835750	19700	19700	19700	19700	34
218	20231019	145900	1743165950	19710	19700	19710	19700	358
219	20231019	145800	1736111840	19700	19710	19710	19700	98
220	20231019	145700	1734180640	19700	19720	19720	19700	1840
221	20231019	145600	1697914400	19720	19710	19720	19710	770
222	20231019	145500	1682733520	19720	19720	19720	19720	5
223	20231019	145400	1682634920	19720	19720	19720	19720	31
224	20231019	145300	1682023600	19720	19720	19720	19720	70
225	20231019	145200	1680643200	19720	19720	19720	19720	0
226	20231019	145100	1680643200	19720	19720	19720	19720	271
227	20231019	145000	1675299080	19720	19720	19720	19720	45
228	20231019	144900	1674411680	19710	19710	19710	19710	0
229	20231019	144800	1674411680	19710	19720	19720	19710	121
230	20231019	144700	1672025770	19720	19720	19720	19720	3
231	20231019	144600	1671966610	19710	19720	19720	19710	9
232	20231019	144500	1671789180	19720	19710	19720	19710	7
233	20231019	144400	1671651160	19720	19720	19720	19720	2
234	20231019	144300	1671611720	19730	19730	19730	19730	1
235	20231019	144200	1671591990	19720	19720	19720	19720	209
236	20231019	144100	1667470510	19710	19710	19710	19710	28
237	20231019	144000	1666918630	19710	19720	19720	19710	81
238	20231019	143900	1665321990	19720	19720	19720	19720	7
239	20231019	143800	1665183950	19710	19710	19710	19710	37
240	20231019	143700	1664454680	19720	19720	19720	19720	3
241	20231019	143600	1664395520	19710	19740	19740	19710	2596
242	20231019	143500	1613179810	19740	19740	19740	19740	23
243	20231019	143400	1612725790	19750	19750	19750	19750	20
244	20231019	143300	1612330790	19750	19750	19750	19750	10
245	20231019	143200	1612133290	19750	19750	19750	19750	36
246	20231019	143100	1611422290	19750	19750	19750	19750	0
247	20231019	143000	1611422290	19750	19740	19750	19740	500
248	20231019	142900	1601552140	19730	19740	19740	19730	336
249	20231019	142800	1594919860	19740	19740	19740	19740	0
250	20231019	142700	1594919860	19740	19740	19740	19740	1071
251	20231019	142600	1573778320	19750	19750	19750	19750	20
252	20231019	142500	1573383320	19740	19760	19760	19740	54
253	20231019	142400	1572316340	19760	19760	19760	19760	5
254	20231019	142300	1572217540	19760	19760	19760	19760	0
255	20231019	142200	1572217540	19760	19760	19760	19760	62
256	20231019	142100	1570992420	19760	19760	19760	19760	103
257	20231019	142000	1568957140	19760	19760	19760	19760	20
258	20231019	141900	1568561940	19750	19750	19760	19740	46
259	20231019	141800	1567653740	19740	19740	19740	19740	0
260	20231019	141700	1567653740	19740	19750	19750	19740	375
261	20231019	141600	1560247930	19750	19750	19750	19750	5
262	20231019	141500	1560149180	19740	19740	19740	19740	63
263	20231019	141400	1558905560	19740	19740	19740	19740	48
264	20231019	141300	1557958040	19740	19740	19740	19740	0
265	20231019	141200	1557958040	19740	19740	19740	19740	332
266	20231019	141100	1551404360	19760	19760	19760	19760	0
267	20231019	141000	1551404360	19760	19760	19760	19760	20
268	20231019	140900	1551009160	19740	19750	19750	19740	105
269	20231019	140800	1548935460	19750	19750	19750	19740	180
270	20231019	140700	1545380850	19750	19780	19780	19750	166
271	20231019	140600	1542098930	19780	19780	19780	19780	0
272	20231019	140500	1542098930	19780	19780	19780	19780	0
273	20231019	140400	1542098930	19780	19780	19780	19780	0
274	20231019	140300	1542098930	19780	19780	19780	19780	1
275	20231019	140200	1542079150	19780	19770	19780	19770	15
276	20231019	140100	1541782590	19770	19760	19770	19760	457
277	20231019	140000	1532749770	19760	19760	19760	19760	0
278	20231019	135900	1532749770	19760	19750	19760	19740	446
279	20231019	135800	1523940200	19760	19740	19760	19740	416
280	20231019	135700	1515722700	19740	19740	19750	19740	613
281	20231019	135600	1503621580	19740	19820	19820	19740	8321
282	20231019	135500	1338979420	19830	19830	19830	19830	0
283	20231019	135400	1338979420	19830	19830	19830	19830	8
284	20231019	135300	1338820780	19820	19820	19820	19820	0
285	20231019	135200	1338820780	19820	19820	19820	19820	3
286	20231019	135100	1338761320	19820	19820	19830	19820	307
287	20231019	135000	1332675480	19820	19820	19820	19820	0
288	20231019	134900	1332675480	19820	19830	19830	19820	69
289	20231019	134800	1331307310	19830	19820	19830	19820	157
290	20231019	134700	1328194050	19840	19840	19840	19840	0
291	20231019	134600	1328194050	19840	19840	19840	19840	50
292	20231019	134500	1327202050	19840	19840	19840	19840	0
293	20231019	134400	1327202050	19840	19840	19840	19840	50
294	20231019	134300	1326210050	19810	19820	19830	19810	9
295	20231019	134200	1326031700	19820	19830	19830	19820	16
296	20231019	134100	1325714540	19830	19830	19830	19830	18
297	20231019	134000	1325357600	19840	19840	19840	19840	0
298	20231019	133900	1325357600	19840	19810	19840	19810	112
299	20231019	133800	1323136620	19810	19820	19820	19810	25
300	20231019	133700	1322641300	19820	19820	19820	19820	0
301	20231019	133600	1322641300	19820	19820	19820	19820	60
302	20231019	133500	1321452100	19820	19820	19830	19820	307
303	20231019	133400	1315365870	19820	19820	19820	19820	337
304	20231019	133300	1308686530	19820	19830	19830	19820	404
305	20231019	133200	1300678150	19820	19820	19820	19820	0
306	20231019	133100	1300678150	19820	19820	19820	19820	50
307	20231019	133000	1299687150	19820	19800	19820	19800	180
308	20231019	132900	1296120070	19800	19800	19810	19800	6
309	20231019	132800	1296001240	19810	19810	19810	19810	16
310	20231019	132700	1295684280	19840	19840	19840	19840	0
311	20231019	132600	1295684280	19840	19840	19840	19840	0
312	20231019	132500	1295684280	19840	19840	19840	19840	9
313	20231019	132400	1295505720	19840	19830	19840	19830	300
314	20231019	132300	1289555300	19820	19820	19820	19820	2
315	20231019	132200	1289515660	19810	19810	19810	19810	0
316	20231019	132100	1289515660	19810	19810	19810	19810	0
317	20231019	132000	1289515660	19810	19810	19810	19810	100
318	20231019	131900	1287534660	19820	19820	19830	19820	298
319	20231019	131800	1281626570	19810	19810	19810	19810	54
320	20231019	131700	1280556830	19810	19810	19810	19810	0
321	20231019	131600	1280556830	19810	19820	19830	19810	740
322	20231019	131500	1265897270	19820	19820	19820	19820	30
323	20231019	131400	1265302670	19820	19820	19820	19820	0
324	20231019	131300	1265302670	19820	19820	19820	19820	0
325	20231019	131200	1265302670	19820	19820	19820	19820	0
326	20231019	131100	1265302670	19820	19820	19820	19820	0
327	20231019	131000	1265302670	19820	19820	19840	19820	118
328	20231019	130900	1262961910	19820	19830	19830	19820	75
329	20231019	130800	1261474750	19850	19840	19850	19830	213
330	20231019	130700	1257248340	19820	19830	19830	19820	151
331	20231019	130600	1254255510	19830	19820	19830	19820	549
332	20231019	130500	1243374250	19810	19830	19840	19810	804
333	20231019	130400	1227434570	19840	19840	19840	19840	10
334	20231019	130300	1227236170	19840	19840	19840	19840	79
335	20231019	130200	1225668810	19840	19840	19840	19840	200
336	20231019	130100	1221700810	19840	19840	19840	19840	279
337	20231019	130000	1216165450	19830	19840	19840	19830	100
338	20231019	125900	1214182390	19840	19840	19840	19840	20
339	20231019	125800	1213785590	19840	19840	19840	19840	20
340	20231019	125700	1213388790	19830	19830	19830	19830	0
341	20231019	125600	1213388790	19830	19830	19830	19830	13
342	20231019	125500	1213131000	19830	19830	19830	19830	43
343	20231019	125400	1212278310	19840	19840	19840	19840	8
344	20231019	125300	1212119590	19840	19840	19840	19840	0
345	20231019	125200	1212119590	19840	19840	19840	19840	3
346	20231019	125100	1212060070	19830	19830	19830	19830	3
347	20231019	125000	1212000580	19830	19860	19860	19830	66
348	20231019	124900	1210690860	19890	19890	19890	19890	0
349	20231019	124800	1210690860	19890	19840	19920	19840	1364
350	20231019	124700	1183580270	19830	19830	19830	19830	0
351	20231019	124600	1183580270	19830	19830	19830	19830	6
352	20231019	124500	1183461290	19830	19830	19830	19830	0
353	20231019	124400	1183461290	19830	19830	19830	19830	0
354	20231019	124300	1183461290	19830	19830	19830	19830	0
355	20231019	124200	1183461290	19830	19830	19830	19830	406
356	20231019	124100	1175410310	19830	19820	19830	19820	190
357	20231019	124000	1171642660	19830	19830	19830	19830	101
358	20231019	123900	1169639830	19830	19830	19830	19830	0
359	20231019	123800	1169639830	19830	19830	19830	19830	0
360	20231019	123700	1169639830	19830	19830	19830	19830	0
361	20231019	123600	1169639830	19830	19830	19830	19830	0
362	20231019	123500	1169639830	19830	19820	19830	19820	214
363	20231019	123400	1165398220	19820	19820	19830	19820	226
364	20231019	123300	1160917240	19820	19820	19820	19820	0
365	20231019	123200	1160917240	19820	19820	19820	19820	395
366	20231019	123100	1153088340	19820	19830	19830	19820	40
367	20231019	123000	1152295190	19830	19830	19830	19830	0
368	20231019	122900	1152295190	19830	19830	19830	19830	0
369	20231019	122800	1152295190	19830	19850	19850	19820	141
370	20231019	122700	1149499010	19850	19850	19850	19850	34
371	20231019	122600	1148824110	19820	19820	19820	19820	0
372	20231019	122500	1148824110	19820	19820	19820	19820	0
373	20231019	122400	1148824110	19820	19810	19820	19810	310
374	20231019	122300	1142679930	19810	19810	19810	19810	0
375	20231019	122200	1142679930	19810	19810	19810	19810	27
376	20231019	122100	1142145060	19810	19810	19810	19810	60
377	20231019	122000	1140956460	19820	19840	19840	19820	409
378	20231019	121900	1132846660	19830	19830	19830	19830	0
379	20231019	121800	1132846660	19830	19830	19830	19830	0
380	20231019	121700	1132846660	19830	19830	19830	19830	0
381	20231019	121600	1132846660	19830	19830	19830	19830	0
382	20231019	121500	1132846660	19830	19830	19830	19830	14
383	20231019	121400	1132569040	19840	19840	19840	19830	101
384	20231019	121300	1130565500	19820	19820	19820	19820	0
385	20231019	121200	1130565500	19820	19820	19820	19820	5
386	20231019	121100	1130466400	19840	19840	19840	19840	2
387	20231019	121000	1130426720	19840	19840	19840	19840	15
388	20231019	120900	1130129120	19830	19830	19830	19830	0
389	20231019	120800	1130129120	19830	19830	19830	19830	54
390	20231019	120700	1129058300	19830	19830	19830	19830	2
391	20231019	120600	1129018640	19820	19820	19820	19820	0
392	20231019	120500	1129018640	19820	19810	19830	19810	318
393	20231019	120400	1122715880	19800	19810	19810	19800	54
394	20231019	120300	1121646240	19810	19800	19810	19800	58
395	20231019	120200	1120497280	19810	19810	19810	19810	410
396	20231019	120100	1112375180	19820	19820	19820	19820	20
397	20231019	120000	1111978780	19810	19810	19810	19810	34
398	20231019	115900	1111305240	19820	19820	19820	19820	6
399	20231019	115800	1111186320	19820	19820	19820	19820	0
400	20231019	115700	1111186320	19820	19830	19830	19820	114
401	20231019	115600	1108926340	19820	19820	19820	19820	0
402	20231019	115500	1108926340	19820	19820	19830	19820	193
403	20231019	115400	1105101070	19820	19820	19820	19820	0
404	20231019	115300	1105101070	19820	19820	19820	19820	5
405	20231019	115200	1105001970	19820	19820	19820	19820	0
406	20231019	115100	1105001970	19820	19820	19820	19820	72
407	20231019	115000	1103574930	19820	19830	19830	19820	2
408	20231019	114900	1103535280	19830	19820	19830	19820	33
409	20231019	114800	1102881120	19820	19830	19830	19820	752
410	20231019	114700	1087974240	19830	19830	19830	19830	8
411	20231019	114600	1087815600	19840	19840	19840	19840	3
412	20231019	114500	1087756080	19830	19830	19830	19830	0
413	20231019	114400	1087756080	19830	19830	19830	19830	102
414	20231019	114300	1085733420	19830	19830	19830	19830	5
415	20231019	114200	1085634270	19840	19840	19840	19840	263
416	20231019	114100	1080416350	19840	19840	19840	19840	133
417	20231019	114000	1077777630	19840	19840	19840	19840	5
418	20231019	113900	1077678430	19830	19840	19840	19830	13
419	20231019	113800	1077420540	19820	19820	19820	19820	0
420	20231019	113700	1077420540	19820	19820	19820	19820	0
421	20231019	113600	1077420540	19820	19820	19820	19820	0
422	20231019	113500	1077420540	19820	19820	19820	19790	886
423	20231019	113400	1059871120	19800	19800	19800	19800	2
424	20231019	113300	1059831520	19800	19830	19830	19800	103
425	20231019	113200	1057789080	19830	19830	19830	19830	96
426	20231019	113100	1055885400	19840	19840	19840	19840	0
427	20231019	113000	1055885400	19840	19840	19840	19840	8
428	20231019	112900	1055726680	19850	19850	19850	19850	0
429	20231019	112800	1055726680	19850	19820	19850	19820	80
430	20231019	112700	1054138990	19810	19810	19810	19800	1112
431	20231019	112600	1032110480	19810	19770	19810	19770	1262
432	20231019	112500	1007146770	19770	19770	19770	19770	114
433	20231019	112400	1004892990	19780	19820	19820	19780	2390
434	20231019	112300	957569860	19820	19820	19820	19820	3
435	20231019	112200	957510400	19840	19850	19850	19840	615
436	20231019	112100	945305760	19850	19850	19850	19850	0
437	20231019	112000	945305760	19850	19850	19850	19850	0
438	20231019	111900	945305760	19850	19850	19850	19850	0
439	20231019	111800	945305760	19850	19850	19850	19850	54
440	20231019	111700	944233860	19870	19870	19870	19870	0
441	20231019	111600	944233860	19870	19870	19870	19870	0
442	20231019	111500	944233860	19870	19860	19870	19860	227
443	20231019	111400	939725620	19830	19880	19880	19830	160
444	20231019	111300	936545760	19890	19890	19890	19890	1
445	20231019	111200	936525870	19880	19880	19880	19880	45
446	20231019	111100	935631270	19880	19850	19890	19850	422
447	20231019	111000	927245360	19850	19850	19850	19850	30
448	20231019	110900	926649860	19850	19850	19850	19850	2
449	20231019	110800	926610160	19830	19830	19830	19830	52
450	20231019	110700	925579000	19820	19820	19820	19820	254
451	20231019	110600	920544720	19820	19820	19820	19820	88
452	20231019	110500	918800560	19800	19810	19810	19800	432
453	20231019	110400	910246580	19810	19820	19820	19810	52
454	20231019	110300	909215950	19820	19810	19820	19810	135
455	20231019	110200	906540280	19810	19800	19810	19790	240
456	20231019	110100	901787130	19800	19800	19800	19800	4
457	20231019	110000	901707930	19780	19780	19780	19780	0
458	20231019	105900	901707930	19780	19780	19780	19780	0
459	20231019	105800	901707930	19780	19780	19780	19780	0
460	20231019	105700	901707930	19780	19780	19780	19780	0
461	20231019	105600	901707930	19780	19780	19800	19780	121
462	20231019	105500	899313550	19790	19790	19790	19780	23
463	20231019	105400	898858390	19790	19810	19820	19790	601
464	20231019	105300	886961660	19810	19820	19820	19810	65
465	20231019	105200	885673920	19820	19760	19820	19760	1091
466	20231019	105100	864091500	19760	19760	19760	19760	977
467	20231019	105000	844785980	19760	19760	19770	19760	247
468	20231019	104900	839905140	19760	19770	19770	19760	464
469	20231019	104800	830735640	19770	19820	19820	19770	1974
470	20231019	104700	791634810	19840	19830	19840	19820	466
471	20231019	104600	782397430	19830	19840	19860	19830	499
472	20231019	104500	772499830	19870	19830	19870	19830	498
473	20231019	104400	762619740	19820	19830	19830	19820	60
474	20231019	104300	761430460	19830	19840	19840	19830	720
475	20231019	104200	747152790	19840	19810	19850	19750	4335
476	20231019	104100	661335820	19810	20000	20000	19810	10904
477	20231019	104000	443600250	20000	20000	20000	20000	6
478	20231019	103900	443480250	20000	20000	20000	20000	1
479	20231019	103800	443460250	20000	20000	20000	20000	50
480	20231019	103700	442460250	20000	20000	20000	20000	0
481	20231019	103600	442460250	20000	20050	20050	20000	57
482	20231019	103500	441317500	20050	20050	20050	20050	9
483	20231019	103400	441137050	20100	20100	20100	20100	85
484	20231019	103300	439428550	20100	20000	20100	20000	7
485	20231019	103200	439288200	20050	20050	20050	20050	0
486	20231019	103100	439288200	20050	20050	20050	20050	1
487	20231019	103000	439268150	20000	20000	20000	20000	5
488	20231019	102900	439168150	20100	20100	20100	20100	0
489	20231019	102800	439168150	20100	20100	20100	20100	1
490	20231019	102700	439148050	20000	20000	20000	20000	100
491	20231019	102600	437148050	20000	20000	20000	20000	0
492	20231019	102500	437148050	20000	20000	20000	20000	2
493	20231019	102400	437108050	20050	20050	20050	20050	0
494	20231019	102300	437108050	20050	20050	20050	20050	201
495	20231019	102200	433078000	20050	20050	20050	20000	61
496	20231019	102100	431855250	20050	20000	20050	20000	12
497	20231019	102000	431614700	20000	20000	20000	20000	0
498	20231019	101900	431614700	20000	20050	20050	20000	57
499	20231019	101800	430474200	20050	20050	20050	20050	3
500	20231019	101700	430414050	20000	20050	20050	20000	106
501	20231019	101600	428289000	20050	20050	20050	20000	38
502	20231019	101500	427527450	20000	20050	20050	20000	35
503	20231019	101400	426826950	20050	20000	20050	20000	11
504	20231019	101300	426606900	20000	20000	20000	20000	10
505	20231019	101200	426406900	20000	20000	20000	20000	47
506	20231019	101100	425466900	20050	20050	20050	20050	0
507	20231019	101000	425466900	20050	20050	20050	20050	0
508	20231019	100900	425466900	20050	20050	20050	20050	13
509	20231019	100800	425206250	20050	20050	20050	20050	1
510	20231019	100700	425186200	20050	20050	20050	20050	50
511	20231019	100600	424183700	20050	20050	20050	20050	7
512	20231019	100500	424043350	20050	20050	20050	20050	0
513	20231019	100400	424043350	20050	20050	20050	20050	75
514	20231019	100300	422539600	20050	20050	20050	20050	15
515	20231019	100200	422238850	20050	20050	20050	20050	3
516	20231019	100100	422178700	20050	20050	20050	20050	34
517	20231019	100000	421497000	20050	20200	20200	20050	2055
518	20231019	095900	380232200	20100	20100	20100	20100	0
519	20231019	095800	380232200	20100	20200	20200	20100	103
520	20231019	095700	378161550	20150	20150	20150	20150	31
521	20231019	095600	377536900	20150	20150	20150	20150	7
522	20231019	095500	377395850	20150	20150	20150	20150	100
523	20231019	095400	375380850	20150	20150	20150	20150	1
524	20231019	095300	375360700	20150	20150	20150	20150	107
525	20231019	095200	373204650	20150	20150	20150	20150	0
526	20231019	095100	373204650	20150	20150	20150	20150	1
527	20231019	095000	373184500	20150	20200	20250	20150	985
528	20231019	094900	353336100	20250	20250	20250	20250	1
529	20231019	094800	353315850	20250	20150	20250	20150	950
530	20231019	094700	334165700	20150	20150	20150	20150	3
531	20231019	094600	334105250	20150	20150	20150	20150	1
532	20231019	094500	334085100	20150	20150	20150	20150	150
533	20231019	094400	331062600	20150	20150	20150	20150	1
534	20231019	094300	331042450	20150	20150	20150	20150	19
535	20231019	094200	330659600	20150	20150	20150	20150	12
536	20231019	094100	330417800	20150	20100	20150	20100	675
537	20231019	094000	316834800	20100	20100	20100	20100	1
538	20231019	093900	316814700	20100	20050	20100	20050	72
539	20231019	093800	315371050	20100	20100	20100	20100	51
540	20231019	093700	314345950	20100	20100	20100	20100	1
541	20231019	093600	314325850	20100	20050	20100	20050	214
542	20231019	093500	310035100	20050	20050	20050	20050	74
543	20231019	093400	308551400	20100	20050	20100	20050	30
544	20231019	093300	307948650	20100	20050	20100	20050	362
545	20231019	093200	300690000	20050	20050	20100	20050	365
546	20231019	093100	293371600	20100	20100	20100	20050	22
547	20231019	093000	292930350	20050	20100	20100	20050	2786
548	20231019	092900	236995450	20150	20100	20250	20100	914
549	20231019	092800	218573600	20100	20150	20150	20100	62
550	20231019	092700	217326600	20100	20100	20150	20100	305
551	20231019	092600	211195600	20150	20150	20150	20150	8
552	20231019	092500	211034400	20150	20150	20150	20150	230
553	20231019	092400	206399900	20150	20150	20150	20100	134
554	20231019	092300	203706000	20150	20200	20200	20150	1216
555	20231019	092200	179203300	20200	20200	20200	20200	117
556	20231019	092100	176839900	20200	20250	20250	20150	501
557	20231019	092000	166727650	20350	20250	20350	20250	10
558	20231019	091900	166524650	20250	20250	20250	20250	5
559	20231019	091800	166423400	20250	20250	20250	20250	1
560	20231019	091700	166403150	20250	20250	20250	20250	5
561	20231019	091600	166301900	20200	20200	20200	20200	61
562	20231019	091500	165069700	20150	20150	20200	20150	188
563	20231019	091400	161278950	20300	20100	20300	20100	504
564	20231019	091300	151075950	20100	20250	20250	20100	1547
565	20231019	091200	119904750	20200	20200	20450	20200	612
566	20231019	091100	107497400	20150	20100	20450	20100	1119
567	20231019	091000	84823000	20050	20100	20100	20050	32
568	20231019	090900	84179850	20050	20150	20150	20050	1035
569	20231019	090800	63399000	20050	20300	20300	20050	1917
570	20231019	090700	24557750	20350	20350	20350	20350	1
571	20231019	090600	24537400	20350	20350	20350	20350	332
572	20231019	090500	17781200	20400	20400	20400	20400	100
573	20231019	090400	15741200	20400	20400	20400	20400	97
574	20231019	090300	13762400	20450	20400	20450	20400	237
575	20231019	090200	8920900	20400	20350	20400	20350	235
576	20231019	090100	4136200	20400	20450	20450	20400	35
577	20231019	090000	3422100	20400	20350	20400	20350	168