KissMeData/002240/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	183500	682269180	19120	19120	19120	19120	207
3	20231024	183400	682269180	19120	19120	19120	19120	0
4	20231024	183300	682269180	19120	19120	19120	19120	0
5	20231024	183200	682269180	19120	19120	19120	19120	0
6	20231024	183100	682269180	19120	19120	19120	19120	0
7	20231024	183000	682269180	19120	19120	19120	19120	0
8	20231024	182900	682269180	19120	19120	19120	19120	0
9	20231024	182800	682269180	19120	19120	19120	19120	0
10	20231024	182700	682269180	19120	19120	19120	19120	0
11	20231024	182600	682269180	19120	19120	19120	19120	0
12	20231024	182500	682269180	19120	19120	19120	19120	0
13	20231024	182400	682269180	19120	19120	19120	19120	0
14	20231024	182300	682269180	19120	19120	19120	19120	0
15	20231024	182200	682269180	19120	19120	19120	19120	0
16	20231024	182100	682269180	19120	19120	19120	19120	0
17	20231024	182000	682269180	19120	19120	19120	19120	0
18	20231024	181900	682269180	19120	19120	19120	19120	0
19	20231024	181800	682269180	19120	19120	19120	19120	0
20	20231024	181700	682269180	19120	19120	19120	19120	0
21	20231024	181600	682269180	19120	19120	19120	19120	0
22	20231024	181500	682269180	19120	19120	19120	19120	0
23	20231024	181400	682269180	19120	19120	19120	19120	0
24	20231024	181300	682269180	19120	19120	19120	19120	0
25	20231024	181200	682269180	19120	19120	19120	19120	0
26	20231024	181100	682269180	19120	19120	19120	19120	0
27	20231024	181000	682269180	19120	19120	19120	19120	0
28	20231024	180900	682269180	19120	19120	19120	19120	0
29	20231024	180800	682269180	19120	19120	19120	19120	0
30	20231024	180700	682269180	19120	19120	19120	19120	0
31	20231024	180600	682269180	19120	19120	19120	19120	0
32	20231024	180500	682269180	19120	19120	19120	19120	207
33	20231024	180400	682269180	19120	19120	19120	19120	0
34	20231024	180300	682269180	19120	19120	19120	19120	0
35	20231024	180200	682269180	19120	19120	19120	19120	0
36	20231024	180100	682269180	19120	19120	19120	19120	0
37	20231024	180000	682269180	19120	19120	19120	19120	0
38	20231024	175900	682269180	19120	19120	19120	19120	0
39	20231024	175800	682269180	19120	19120	19120	19120	0
40	20231024	175700	682269180	19120	19120	19120	19120	0
41	20231024	175600	682269180	19120	19120	19120	19120	0
42	20231024	175500	682269180	19120	19120	19120	19120	0
43	20231024	175400	682269180	19120	19120	19120	19120	0
44	20231024	175300	682269180	19120	19120	19120	19120	0
45	20231024	175200	682269180	19120	19120	19120	19120	0
46	20231024	175100	682269180	19120	19120	19120	19120	0
47	20231024	175000	682269180	19120	19120	19120	19120	0
48	20231024	174900	682269180	19120	19120	19120	19120	0
49	20231024	174800	682269180	19120	19120	19120	19120	0
50	20231024	174700	682269180	19120	19120	19120	19120	0
51	20231024	174600	682269180	19120	19120	19120	19120	0
52	20231024	174500	682269180	19120	19120	19120	19120	0
53	20231024	174400	682269180	19120	19120	19120	19120	0
54	20231024	174300	682269180	19120	19120	19120	19120	0
55	20231024	174200	682269180	19120	19120	19120	19120	0
56	20231024	174100	682269180	19120	19120	19120	19120	0
57	20231024	174000	682269180	19120	19120	19120	19120	0
58	20231024	173900	682269180	19120	19120	19120	19120	0
59	20231024	173800	682269180	19120	19120	19120	19120	0
60	20231024	173700	682269180	19120	19120	19120	19120	0
61	20231024	173600	682269180	19120	19120	19120	19120	0
62	20231024	173500	682269180	19120	19120	19120	19120	207
63	20231024	173400	682269180	19120	19120	19120	19120	0
64	20231024	173300	682269180	19120	19120	19120	19120	0
65	20231024	173200	682269180	19120	19120	19120	19120	0
66	20231024	173100	682269180	19120	19120	19120	19120	0
67	20231024	173000	682269180	19120	19120	19120	19120	0
68	20231024	172900	682269180	19120	19120	19120	19120	0
69	20231024	172800	682269180	19120	19120	19120	19120	0
70	20231024	172700	682269180	19120	19120	19120	19120	0
71	20231024	172600	682269180	19120	19120	19120	19120	0
72	20231024	172500	682269180	19120	19120	19120	19120	0
73	20231024	172400	682269180	19120	19120	19120	19120	0
74	20231024	172300	682269180	19120	19120	19120	19120	0
75	20231024	172200	682269180	19120	19120	19120	19120	0
76	20231024	172100	682269180	19120	19120	19120	19120	0
77	20231024	172000	682269180	19120	19120	19120	19120	0
78	20231024	171900	682269180	19120	19120	19120	19120	0
79	20231024	171800	682269180	19120	19120	19120	19120	0
80	20231024	171700	682269180	19120	19120	19120	19120	0
81	20231024	171600	682269180	19120	19120	19120	19120	0
82	20231024	171500	682269180	19120	19120	19120	19120	0
83	20231024	171400	682269180	19120	19120	19120	19120	0
84	20231024	171300	682269180	19120	19120	19120	19120	0
85	20231024	171200	682269180	19120	19120	19120	19120	0
86	20231024	171100	682269180	19120	19120	19120	19120	0
87	20231024	171000	682269180	19120	19120	19120	19120	0
88	20231024	170900	682269180	19120	19120	19120	19120	0
89	20231024	170800	682269180	19120	19120	19120	19120	0
90	20231024	170700	682269180	19120	19120	19120	19120	0
91	20231024	170600	682269180	19120	19120	19120	19120	0
92	20231024	170500	682269180	19120	19120	19120	19120	207
93	20231024	170400	682269180	19120	19120	19120	19120	0
94	20231024	170300	682269180	19120	19120	19120	19120	0
95	20231024	170200	682269180	19120	19120	19120	19120	0
96	20231024	170100	682269180	19120	19120	19120	19120	0
97	20231024	170000	682269180	19120	19120	19120	19120	0
98	20231024	165900	682269180	19120	19120	19120	19120	0
99	20231024	165800	682269180	19120	19120	19120	19120	0
100	20231024	165700	682269180	19120	19120	19120	19120	0
101	20231024	165600	682269180	19120	19120	19120	19120	0
102	20231024	165500	682269180	19120	19120	19120	19120	0
103	20231024	165400	682269180	19120	19120	19120	19120	0
104	20231024	165300	682269180	19120	19120	19120	19120	0
105	20231024	165200	682269180	19120	19120	19120	19120	0
106	20231024	165100	682269180	19120	19120	19120	19120	0
107	20231024	165000	682269180	19120	19120	19120	19120	0
108	20231024	164900	682269180	19120	19120	19120	19120	0
109	20231024	164800	682269180	19120	19120	19120	19120	0
110	20231024	164700	682269180	19120	19120	19120	19120	0
111	20231024	164600	682269180	19120	19120	19120	19120	0
112	20231024	164500	682269180	19120	19120	19120	19120	0
113	20231024	164400	682269180	19120	19120	19120	19120	0
114	20231024	164300	682269180	19120	19120	19120	19120	0
115	20231024	164200	682269180	19120	19120	19120	19120	0
116	20231024	164100	682269180	19120	19120	19120	19120	0
117	20231024	164000	682269180	19120	19120	19120	19120	0
118	20231024	163900	682269180	19120	19120	19120	19120	0
119	20231024	163800	682269180	19120	19120	19120	19120	0
120	20231024	163700	682269180	19120	19120	19120	19120	0
121	20231024	163600	682269180	19120	19120	19120	19120	0
122	20231024	163500	682269180	19120	19120	19120	19120	207
123	20231024	163400	682269180	19120	19120	19120	19120	0
124	20231024	163300	682269180	19120	19120	19120	19120	0
125	20231024	163200	682269180	19120	19120	19120	19120	0
126	20231024	163100	682269180	19120	19120	19120	19120	0
127	20231024	163000	682269180	19120	19120	19120	19120	0
128	20231024	162900	682269180	19120	19120	19120	19120	0
129	20231024	162800	682269180	19120	19120	19120	19120	0
130	20231024	162700	682269180	19120	19120	19120	19120	0
131	20231024	162600	682269180	19120	19120	19120	19120	0
132	20231024	162500	682269180	19120	19120	19120	19120	0
133	20231024	162400	682269180	19120	19120	19120	19120	0
134	20231024	162300	682269180	19120	19120	19120	19120	0
135	20231024	162200	682269180	19120	19120	19120	19120	0
136	20231024	162100	682269180	19120	19120	19120	19120	0
137	20231024	162000	682269180	19120	19120	19120	19120	0
138	20231024	161900	682269180	19120	19120	19120	19120	0
139	20231024	161800	682269180	19120	19120	19120	19120	0
140	20231024	161700	682269180	19120	19120	19120	19120	0
141	20231024	161600	682269180	19120	19120	19120	19120	0
142	20231024	161500	682269180	19120	19120	19120	19120	0
143	20231024	161400	682269180	19120	19120	19120	19120	0
144	20231024	161300	682269180	19120	19120	19120	19120	0
145	20231024	161200	682269180	19120	19120	19120	19120	0
146	20231024	161100	682269180	19120	19120	19120	19120	0
147	20231024	161000	682269180	19120	19120	19120	19120	0
148	20231024	160900	682269180	19120	19120	19120	19120	0
149	20231024	160800	682269180	19120	19120	19120	19120	0
150	20231024	160700	682269180	19120	19120	19120	19120	0
151	20231024	160600	682269180	19120	19120	19120	19120	0
152	20231024	160500	682269180	19120	19120	19120	19120	207
153	20231024	160400	682269180	19120	19120	19120	19120	0
154	20231024	160300	682269180	19120	19120	19120	19120	0
155	20231024	160200	682269180	19120	19120	19120	19120	0
156	20231024	160100	682269180	19120	19120	19120	19120	0
157	20231024	160000	682269180	19120	19120	19120	19120	0
158	20231024	155900	682269180	19120	19120	19120	19120	0
159	20231024	155800	682269180	19120	19120	19120	19120	0
160	20231024	155700	682269180	19120	19120	19120	19120	0
161	20231024	155600	682269180	19120	19120	19120	19120	0
162	20231024	155500	682269180	19120	19120	19120	19120	0
163	20231024	155400	682269180	19120	19120	19120	19120	0
164	20231024	155300	682269180	19120	19120	19120	19120	0
165	20231024	155200	682269180	19120	19120	19120	19120	0
166	20231024	155100	682269180	19120	19120	19120	19120	0
167	20231024	155000	682269180	19120	19120	19120	19120	0
168	20231024	154900	682269180	19120	19120	19120	19120	0
169	20231024	154800	682269180	19120	19120	19120	19120	0
170	20231024	154700	682269180	19120	19120	19120	19120	0
171	20231024	154600	682269180	19120	19120	19120	19120	0
172	20231024	154500	682269180	19120	19120	19120	19120	0
173	20231024	154400	682269180	19120	19120	19120	19120	0
174	20231024	154300	682269180	19120	19120	19120	19120	0
175	20231024	154200	682269180	19120	19120	19120	19120	0
176	20231024	154100	682269180	19120	19120	19120	19120	0
177	20231024	154000	682269180	19120	19120	19120	19120	0
178	20231024	153900	682269180	19120	19120	19120	19120	0
179	20231024	153800	682269180	19120	19120	19120	19120	0
180	20231024	153700	682269180	19120	19120	19120	19120	0
181	20231024	153600	682269180	19120	19120	19120	19120	0
182	20231024	153500	682269180	19120	19120	19120	19120	207
183	20231024	153400	682269180	19120	19120	19120	19120	0
184	20231024	153300	682269180	19120	19120	19120	19120	0
185	20231024	153200	682269180	19120	19120	19120	19120	0
186	20231024	153100	682269180	19120	19120	19120	19120	0
187	20231024	153000	682269180	19120	19120	19120	19120	207
188	20231024	152900	678311340	19200	19200	19200	19200	0
189	20231024	152800	678311340	19200	19200	19200	19200	0
190	20231024	152700	678311340	19200	19200	19200	19200	0
191	20231024	152600	678311340	19200	19200	19200	19200	0
192	20231024	152500	678311340	19200	19200	19200	19200	0
193	20231024	152400	678311340	19200	19200	19200	19200	0
194	20231024	152300	678311340	19200	19200	19200	19200	0
195	20231024	152200	678311340	19200	19200	19200	19200	0
196	20231024	152100	678311340	19200	19200	19200	19200	0
197	20231024	152000	678311340	19200	19200	19200	19200	0
198	20231024	151900	678311340	19200	19170	19200	19100	8
199	20231024	151800	678158030	19200	19200	19200	19200	0
200	20231024	151700	678158030	19200	19200	19200	19200	100
201	20231024	151600	676238030	19170	19190	19200	19170	57
202	20231024	151500	675143810	19200	19190	19200	19190	101
203	20231024	151400	673204620	19190	19200	19200	19190	31
204	20231024	151300	672609430	19200	19190	19200	19180	51
205	20231024	151200	671630600	19200	19180	19200	19180	59
206	20231024	151100	670498230	19190	19120	19190	19120	13
207	20231024	151000	670248950	19160	19180	19180	19130	7
208	20231024	150900	670114800	19190	19180	19200	19180	214
209	20231024	150800	666007930	19180	19140	19180	19140	79
210	20231024	150700	664494840	19140	19100	19140	19100	43
211	20231024	150600	663672440	19100	19110	19110	19100	2
212	20231024	150500	663634230	19110	19110	19110	19110	2
213	20231024	150400	663596010	19100	19110	19110	19070	22
214	20231024	150300	663176200	19090	19070	19100	19070	6
215	20231024	150200	663061660	19120	19120	19120	19120	1
216	20231024	150100	663042540	19130	19000	19130	19000	357
217	20231024	150000	656220820	19020	19030	19030	19020	4
218	20231024	145900	656144710	19050	19050	19050	19050	0
219	20231024	145800	656144710	19050	19050	19050	19050	3
220	20231024	145700	656087560	19070	19070	19070	19070	10
221	20231024	145600	655896860	19080	19080	19090	19080	70
222	20231024	145500	654561250	19080	19080	19080	19080	1
223	20231024	145400	654542170	19080	19080	19090	19080	5
224	20231024	145300	654446760	19080	19080	19080	19080	2
225	20231024	145200	654408600	19080	19080	19080	19080	1
226	20231024	145100	654389520	19080	19080	19090	19080	22
227	20231024	145000	653969740	19100	19110	19110	19100	4
228	20231024	144900	653893310	19090	19110	19110	19090	2
229	20231024	144800	653855110	19150	19080	19150	19080	23
230	20231024	144700	653415470	19090	19090	19090	19090	9
231	20231024	144600	653243660	19090	19090	19090	19090	2
232	20231024	144500	653205480	19100	19080	19100	19080	9
233	20231024	144400	653033610	19100	19090	19100	19090	4
234	20231024	144300	652957240	19090	19090	19090	19090	6
235	20231024	144200	652842700	19110	19110	19110	19110	0
236	20231024	144100	652842700	19110	19090	19110	19090	8
237	20231024	144000	652689950	19080	19080	19080	19080	2
238	20231024	143900	652651790	19090	19090	19090	19090	2
239	20231024	143800	652613610	19120	19120	19120	19120	1
240	20231024	143700	652594490	19120	19130	19130	19120	2
241	20231024	143600	652556240	19150	19120	19150	19120	11
242	20231024	143500	652345640	19140	19140	19140	19140	10
243	20231024	143400	652154240	19100	19080	19100	19080	105
244	20231024	143300	650148920	19080	19060	19080	19060	58
245	20231024	143200	649042440	19060	19060	19060	19060	1
246	20231024	143100	649023380	19080	19020	19080	19020	22
247	20231024	143000	648604010	18970	18960	18970	18960	15
248	20231024	142900	648319490	18960	18960	18960	18960	2
249	20231024	142800	648281570	18960	18960	18960	18960	2
250	20231024	142700	648243650	18960	18970	18970	18960	5
251	20231024	142600	648148810	18990	18990	18990	18990	0
252	20231024	142500	648148810	18990	18970	18990	18970	3
253	20231024	142400	648091860	18970	19000	19000	18970	6
254	20231024	142300	647977950	18990	18990	18990	18990	0
255	20231024	142200	647977950	18990	18970	18990	18970	18
256	20231024	142100	647636210	18980	18980	18980	18980	0
257	20231024	142000	647636210	18980	18940	19000	18940	628
258	20231024	141900	635732970	18940	18940	18940	18940	175
259	20231024	141800	632418470	18940	18940	18940	18930	154
260	20231024	141700	629503220	18940	18940	18940	18940	2
261	20231024	141600	629465340	18940	18940	18950	18940	40
262	20231024	141500	628707630	18940	18940	18940	18940	2
263	20231024	141400	628669750	18940	18940	18940	18940	2
264	20231024	141300	628631870	18960	18960	18960	18960	11
265	20231024	141200	628423310	18960	18950	18960	18950	79
266	20231024	141100	626925500	18960	18960	18960	18960	2
267	20231024	141000	626887580	18950	18960	18960	18950	65
268	20231024	140900	625655200	18970	18960	18970	18960	73
269	20231024	140800	624270610	18900	18860	18900	18860	320
270	20231024	140700	618225260	18840	18750	18850	18750	2819
271	20231024	140600	565249330	18730	18730	18730	18730	3
272	20231024	140500	565193140	18740	18720	18740	18720	65
273	20231024	140400	563975610	18720	18720	18720	18720	1
274	20231024	140300	563956890	18710	18720	18720	18710	4
275	20231024	140200	563882020	18730	18730	18730	18730	0
276	20231024	140100	563882020	18730	18710	18730	18710	36
277	20231024	140000	563208090	18710	18710	18710	18710	2
278	20231024	135900	563170670	18710	18710	18710	18710	2
279	20231024	135800	563133250	18710	18710	18710	18710	1
280	20231024	135700	563114540	18720	18720	18720	18720	2
281	20231024	135600	563077100	18740	18720	18740	18720	5
282	20231024	135500	562983480	18710	18710	18710	18710	0
283	20231024	135400	562983480	18710	18700	18710	18700	153
284	20231024	135300	560120870	18700	18700	18700	18700	1
285	20231024	135200	560102170	18700	18700	18700	18700	2
286	20231024	135100	560064770	18700	18700	18700	18700	2
287	20231024	135000	560027370	18710	18710	18710	18710	2
288	20231024	134900	559989950	18720	18700	18720	18700	4
289	20231024	134800	559915090	18700	18700	18700	18700	0
290	20231024	134700	559915090	18700	18690	18700	18690	11
291	20231024	134600	559709400	18690	18690	18690	18690	2
292	20231024	134500	559672020	18690	18680	18690	18680	40
293	20231024	134400	558924500	18680	18680	18690	18680	3
294	20231024	134300	558868450	18680	18670	18680	18670	3
295	20231024	134200	558812430	18670	18670	18670	18670	3
296	20231024	134100	558756420	18670	18670	18670	18670	2
297	20231024	134000	558719080	18670	18670	18670	18670	1
298	20231024	133900	558700410	18670	18670	18670	18670	1
299	20231024	133800	558681740	18670	18670	18670	18670	3
300	20231024	133700	558625730	18670	18670	18670	18670	2
301	20231024	133600	558588390	18670	18680	18680	18670	2
302	20231024	133500	558551040	18690	18690	18690	18690	10
303	20231024	133400	558364140	18680	18680	18680	18680	0
304	20231024	133300	558364140	18680	18670	18680	18670	3
305	20231024	133200	558308120	18680	18690	18690	18680	3
306	20231024	133100	558252070	18680	18680	18680	18680	1
307	20231024	133000	558233390	18680	18710	18710	18680	43
308	20231024	132900	557429880	18710	18710	18710	18710	2
309	20231024	132800	557392460	18730	18730	18730	18730	1
310	20231024	132700	557373730	18750	18740	18750	18740	10
311	20231024	132600	557186240	18750	18650	18750	18650	292
312	20231024	132500	551715660	18660	18660	18660	18660	1
313	20231024	132400	551697000	18670	18670	18670	18670	3
314	20231024	132300	551640990	18670	18670	18670	18670	1
315	20231024	132200	551622320	18670	18670	18670	18670	3
316	20231024	132100	551566310	18660	18690	18690	18660	15
317	20231024	132000	551286350	18690	18660	18690	18660	51
318	20231024	131900	550333220	18670	18670	18670	18670	2
319	20231024	131800	550295880	18680	18680	18680	18680	0
320	20231024	131700	550295880	18680	18650	18680	18650	15
321	20231024	131600	550015780	18660	18660	18660	18660	34
322	20231024	131500	549381340	18650	18650	18650	18650	2
323	20231024	131400	549344040	18650	18650	18650	18650	1
324	20231024	131300	549325390	18660	18660	18660	18660	3
325	20231024	131200	549269410	18660	18650	18660	18650	4
326	20231024	131100	549194780	18660	18650	18660	18650	3
327	20231024	131000	549138810	18650	18650	18650	18650	6
328	20231024	130900	549026910	18640	18650	18650	18640	3
329	20231024	130800	548970980	18640	18640	18650	18640	5
330	20231024	130700	548877770	18640	18640	18640	18640	1
331	20231024	130600	548859130	18640	18640	18640	18640	1
332	20231024	130500	548840490	18650	18660	18660	18650	2
333	20231024	130400	548803180	18660	18660	18660	18660	0
334	20231024	130300	548803180	18660	18660	18660	18660	2
335	20231024	130200	548765860	18660	18660	18660	18660	7
336	20231024	130100	548635240	18650	18650	18650	18650	32
337	20231024	130000	548038440	18640	18640	18640	18640	2
338	20231024	125900	548001160	18640	18640	18640	18640	29
339	20231024	125800	547460600	18640	18640	18640	18640	1
340	20231024	125700	547441960	18640	18650	18650	18640	3
341	20231024	125600	547386020	18640	18640	18640	18640	5
342	20231024	125500	547292820	18640	18640	18640	18640	2
343	20231024	125400	547255540	18640	18640	18640	18640	1
344	20231024	125300	547236900	18640	18640	18640	18640	3
345	20231024	125200	547180980	18640	18640	18640	18640	1
346	20231024	125100	547162340	18650	18650	18650	18650	4
347	20231024	125000	547087740	18660	18660	18660	18660	1
348	20231024	124900	547069080	18660	18660	18660	18660	3
349	20231024	124800	547013100	18670	18670	18670	18670	0
350	20231024	124700	547013100	18670	18680	18690	18650	26
351	20231024	124600	546527260	18680	18650	18680	18650	106
352	20231024	124500	544548920	18640	18640	18640	18640	6
353	20231024	124400	544437080	18640	18640	18640	18640	23
354	20231024	124300	544008360	18640	18640	18640	18640	1
355	20231024	124200	543989720	18650	18640	18650	18640	5
356	20231024	124100	543896480	18640	18640	18640	18640	2
357	20231024	124000	543859200	18650	18630	18650	18630	8
358	20231024	123900	543710080	18640	18640	18640	18640	1
359	20231024	123800	543691440	18640	18640	18640	18640	2
360	20231024	123700	543654160	18620	18620	18620	18620	0
361	20231024	123600	543654160	18620	18620	18620	18620	4
362	20231024	123500	543579680	18640	18640	18640	18640	2
363	20231024	123400	543542400	18620	18620	18620	18620	1
364	20231024	123300	543523780	18620	18620	18620	18620	1
365	20231024	123200	543505160	18630	18640	18640	18630	5
366	20231024	123100	543411980	18640	18650	18650	18640	47
367	20231024	123000	542535830	18640	18640	18640	18640	2
368	20231024	122900	542498550	18630	18630	18630	18630	3
369	20231024	122800	542442660	18640	18640	18640	18640	0
370	20231024	122700	542442660	18640	18640	18640	18630	72
371	20231024	122600	541101100	18640	18640	18640	18640	2
372	20231024	122500	541063820	18640	18640	18640	18640	2
373	20231024	122400	541026540	18630	18630	18630	18630	3
374	20231024	122300	540970650	18620	18600	18620	18600	25
375	20231024	122200	540505190	18600	18600	18600	18600	1
376	20231024	122100	540486590	18600	18600	18600	18600	2
377	20231024	122000	540449390	18600	18600	18600	18600	1
378	20231024	121900	540430790	18610	18610	18610	18610	4
379	20231024	121800	540356350	18610	18620	18620	18610	12
380	20231024	121700	540132930	18590	18590	18590	18590	0
381	20231024	121600	540132930	18590	18590	18590	18590	0
382	20231024	121500	540132930	18590	18580	18590	18580	2
383	20231024	121400	540095760	18580	18580	18580	18580	3
384	20231024	121300	540040020	18580	18580	18580	18580	1
385	20231024	121200	540021440	18580	18580	18580	18580	2
386	20231024	121100	539984280	18590	18590	18590	18580	27
387	20231024	121000	539482490	18590	18590	18590	18590	3
388	20231024	120900	539426720	18600	18600	18600	18600	0
389	20231024	120800	539426720	18600	18590	18600	18590	5
390	20231024	120700	539333750	18590	18590	18590	18590	3
391	20231024	120600	539277980	18600	18600	18600	18600	0
392	20231024	120500	539277980	18600	18600	18600	18600	0
393	20231024	120400	539277980	18600	18610	18610	18600	28
394	20231024	120300	538756920	18620	18620	18620	18620	2
395	20231024	120200	538719680	18630	18630	18630	18630	32
396	20231024	120100	538123520	18610	18610	18610	18610	51
397	20231024	120000	537174410	18610	18610	18610	18610	1
398	20231024	115900	537155800	18620	18620	18620	18620	4
399	20231024	115800	537081320	18610	18610	18610	18610	0
400	20231024	115700	537081320	18610	18610	18610	18610	36
401	20231024	115600	536411360	18600	18600	18600	18600	0
402	20231024	115500	536411360	18600	18600	18600	18600	1
403	20231024	115400	536392760	18620	18620	18620	18620	4
404	20231024	115300	536318280	18610	18610	18610	18610	0
405	20231024	115200	536318280	18610	18610	18610	18610	9
406	20231024	115100	536150790	18610	18610	18610	18610	0
407	20231024	115000	536150790	18610	18610	18610	18610	0
408	20231024	114900	536150790	18610	18610	18610	18610	6
409	20231024	114800	536039130	18600	18600	18600	18600	0
410	20231024	114700	536039130	18600	18600	18600	18600	0
411	20231024	114600	536039130	18600	18590	18600	18590	8
412	20231024	114500	535890340	18590	18590	18590	18590	1
413	20231024	114400	535871750	18590	18590	18590	18590	2
414	20231024	114300	535834570	18600	18600	18600	18600	0
415	20231024	114200	535834570	18600	18600	18600	18600	0
416	20231024	114100	535834570	18600	18600	18600	18600	0
417	20231024	114000	535834570	18600	18600	18600	18600	22
418	20231024	113900	535425370	18620	18620	18620	18620	0
419	20231024	113800	535425370	18620	18620	18620	18620	0
420	20231024	113700	535425370	18620	18620	18620	18620	3
421	20231024	113600	535369510	18630	18630	18630	18630	3
422	20231024	113500	535313620	18630	18630	18630	18630	2
423	20231024	113400	535276360	18640	18640	18640	18640	0
424	20231024	113300	535276360	18640	18640	18640	18640	1
425	20231024	113200	535257720	18630	18630	18630	18630	2
426	20231024	113100	535220460	18630	18640	18640	18620	28
427	20231024	113000	534698570	18650	18650	18650	18650	2
428	20231024	112900	534661270	18640	18640	18640	18640	1
429	20231024	112800	534642630	18640	18650	18650	18640	3
430	20231024	112700	534586690	18670	18670	18670	18670	0
431	20231024	112600	534586690	18670	18590	18670	18590	81
432	20231024	112500	533077760	18580	18580	18580	18580	2
433	20231024	112400	533040600	18600	18580	18600	18580	15
434	20231024	112300	532761620	18580	18580	18580	18580	3
435	20231024	112200	532705880	18590	18590	18590	18590	0
436	20231024	112100	532705880	18590	18590	18590	18590	2
437	20231024	112000	532668700	18580	18580	18580	18580	4
438	20231024	111900	532594380	18570	18570	18570	18570	0
439	20231024	111800	532594380	18570	18540	18570	18540	104
440	20231024	111700	530665130	18540	18510	18540	18510	7
441	20231024	111600	530535450	18520	18520	18520	18520	0
442	20231024	111500	530535450	18520	18510	18520	18510	6
443	20231024	111400	530424350	18510	18510	18510	18510	0
444	20231024	111300	530424350	18510	18510	18510	18510	0
445	20231024	111200	530424350	18510	18470	18570	18470	402
446	20231024	111100	522986660	18450	18440	18450	18440	7
447	20231024	111000	522857550	18450	18450	18450	18440	5
448	20231024	110900	522765320	18470	18470	18470	18470	0
449	20231024	110800	522765320	18470	18460	18470	18460	12
450	20231024	110700	522543710	18470	18450	18470	18450	3
451	20231024	110600	522488340	18460	18460	18460	18460	2
452	20231024	110500	522451420	18430	18440	18440	18430	182
453	20231024	110400	519095360	18430	18430	18430	18430	0
454	20231024	110300	519095360	18430	18410	18430	18390	1128
455	20231024	110200	498338900	18420	18430	18460	18420	1574
456	20231024	110100	469330170	18440	18440	18440	18430	4
457	20231024	110000	469256430	18440	18460	18460	18440	95
458	20231024	105900	467504590	18450	18450	18460	18450	21
459	20231024	105800	467117130	18450	18460	18460	18450	152
460	20231024	105700	464312690	18460	18470	18470	18460	82
461	20231024	105600	462798930	18460	18470	18470	18460	6
462	20231024	105500	462688120	18460	18510	18510	18460	2457
463	20231024	105400	417258850	18520	18530	18530	18520	135
464	20231024	105300	414758320	18530	18570	18570	18530	902
465	20231024	105200	398037190	18580	18580	18580	18580	1
466	20231024	105100	398018610	18620	18620	18670	18610	917
467	20231024	105000	380950390	18670	18610	18670	18610	130
468	20231024	104900	378529850	18610	18580	18620	18580	61
469	20231024	104800	377394490	18580	18540	18580	18540	364
470	20231024	104700	370643770	18540	18560	18560	18540	1088
471	20231024	104600	350471830	18550	18550	18550	18550	3
472	20231024	104500	350416180	18550	18550	18550	18550	1
473	20231024	104400	350397630	18550	18550	18550	18550	999
474	20231024	104300	331866180	18540	18540	18540	18540	36
475	20231024	104200	331198740	18540	18540	18540	18540	2
476	20231024	104100	331161660	18550	18550	18550	18550	0
477	20231024	104000	331161660	18550	18540	18550	18540	67
478	20231024	103900	329918820	18550	18560	18560	18550	591
479	20231024	103800	318952440	18560	18560	18560	18560	402
480	20231024	103700	311491320	18560	18560	18560	18560	0
481	20231024	103600	311491320	18560	18560	18560	18560	0
482	20231024	103500	311491320	18560	18550	18560	18550	267
483	20231024	103400	306535810	18550	18600	18600	18550	2193
484	20231024	103300	265836770	18600	18600	18600	18600	2
485	20231024	103200	265799570	18600	18600	18600	18600	1
486	20231024	103100	265780970	18600	18600	18600	18600	101
487	20231024	103000	263902370	18600	18610	18610	18600	281
488	20231024	102900	258672980	18600	18590	18600	18590	59
489	20231024	102800	257575700	18590	18590	18590	18590	174
490	20231024	102700	254341040	18590	18590	18590	18590	13
491	20231024	102600	254099370	18590	18590	18590	18590	1
492	20231024	102500	254080780	18590	18590	18590	18590	2
493	20231024	102400	254043600	18590	18590	18590	18590	3
494	20231024	102300	253987830	18600	18590	18600	18590	2
495	20231024	102200	253950640	18590	18580	18590	18580	28
496	20231024	102100	253430370	18590	18580	18590	18580	128
497	20231024	102000	251052120	18580	18580	18580	18580	237
498	20231024	101900	246648660	18590	18590	18590	18590	664
499	20231024	101800	234304900	18620	18620	18620	18620	38
500	20231024	101700	233597340	18620	18620	18630	18620	17
501	20231024	101600	233280700	18620	18630	18630	18620	12
502	20231024	101500	233057160	18620	18620	18620	18620	2
503	20231024	101400	233019920	18630	18630	18630	18630	1
504	20231024	101300	233001290	18670	18670	18670	18670	0
505	20231024	101200	233001290	18670	18620	18670	18620	50
506	20231024	101100	232069400	18620	18580	18620	18580	361
507	20231024	101000	225359300	18580	18580	18580	18580	4
508	20231024	100900	225284980	18580	18580	18580	18580	3
509	20231024	100800	225229240	18580	18570	18580	18570	277
510	20231024	100700	220083030	18560	18560	18560	18560	1
511	20231024	100600	220064470	18560	18560	18560	18560	3
512	20231024	100500	220008790	18560	18560	18560	18560	2
513	20231024	100400	219971670	18560	18560	18560	18560	0
514	20231024	100300	219971670	18560	18560	18560	18560	0
515	20231024	100200	219971670	18560	18560	18560	18540	541
516	20231024	100100	209936670	18570	18570	18570	18570	5
517	20231024	100000	209843820	18590	18590	18590	18590	0
518	20231024	095900	209843820	18590	18620	18620	18590	2830
519	20231024	095800	157221820	18630	18670	18670	18630	15
520	20231024	095700	156942130	18670	18680	18730	18570	1118
521	20231024	095600	136076800	18730	18560	18730	18560	200
522	20231024	095500	132349890	18560	18560	18560	18560	20
523	20231024	095400	131978690	18560	18560	18560	18560	1
524	20231024	095300	131960130	18560	18530	18560	18530	77
525	20231024	095200	130533140	18530	18530	18530	18530	0
526	20231024	095100	130533140	18530	18530	18530	18530	6
527	20231024	095000	130421960	18530	18560	18560	18530	45
528	20231024	094900	129588080	18560	18570	18580	18550	108
529	20231024	094800	127584080	18550	18570	18570	18550	17
530	20231024	094700	127268690	18550	18590	18590	18550	260
531	20231024	094600	122439030	18600	18600	18600	18600	21
532	20231024	094500	122048430	18600	18600	18600	18600	8
533	20231024	094400	121899630	18610	18610	18610	18610	5
534	20231024	094300	121806580	18740	18610	18760	18600	443
535	20231024	094200	113545090	18760	18620	18760	18620	100
536	20231024	094100	111672770	18640	18640	18720	18640	124
537	20231024	094000	109358480	18660	18650	18660	18650	150
538	20231024	093900	106559660	18640	18630	18690	18620	220
539	20231024	093800	102458810	18690	18610	18690	18610	39
540	20231024	093700	101730720	18630	18610	18630	18610	302
541	20231024	093600	96110080	18630	18580	18630	18580	124
542	20231024	093500	93800680	18630	18530	18630	18530	201
543	20231024	093400	90056510	18560	18560	18560	18560	0
544	20231024	093300	90056510	18560	18560	18560	18560	0
545	20231024	093200	90056510	18560	18550	18560	18550	200
546	20231024	093100	86344530	18510	18510	18520	18510	36
547	20231024	093000	85678160	18510	18550	18550	18510	328
548	20231024	092900	79606350	18550	18550	18550	18550	1
549	20231024	092800	79587800	18560	18540	18560	18540	55
550	20231024	092700	78567540	18530	18520	18530	18520	101
551	20231024	092600	76696040	18530	18530	18530	18530	0
552	20231024	092500	76696040	18530	18530	18530	18530	144
553	20231024	092400	74027720	18540	18530	18540	18530	3
554	20231024	092300	73972120	18530	18530	18530	18530	2
555	20231024	092200	73935060	18520	18520	18520	18520	2
556	20231024	092100	73898020	18520	18500	18520	18500	84
557	20231024	092000	72343940	18510	18530	18530	18510	714
558	20231024	091900	59119000	18530	18550	18550	18530	88
559	20231024	091800	57488320	18570	18570	18570	18570	5
560	20231024	091700	57395470	18540	18560	18680	18540	234
561	20231024	091600	53049210	18560	18550	18560	18550	500
562	20231024	091500	43769250	18540	18570	18570	18530	510
563	20231024	091400	34304650	18580	18590	18590	18580	15
564	20231024	091300	34025900	18610	18570	18610	18570	231
565	20231024	091200	29733860	18550	18590	18590	18550	6
566	20231024	091100	29622480	18600	18600	18600	18600	9
567	20231024	091000	29455080	18550	18650	18650	18550	301
568	20231024	090900	23865170	18650	18640	18650	18640	3
569	20231024	090800	23809230	18650	18590	18650	18590	630
570	20231024	090700	12087420	18590	18600	18610	18590	16
571	20231024	090600	11789760	18600	18600	18600	18580	245
572	20231024	090500	7233500	18600	18570	18600	18570	19
573	20231024	090400	6880270	18570	18570	18570	18570	24
574	20231024	090300	6434590	18570	18550	18580	18550	20
575	20231024	090200	6063110	18590	18590	18590	18590	0
576	20231024	090100	6063110	18590	18590	18590	18590	9
577	20231024	090000	5895800	18610	18470	18610	18470	319