KissMeData/002240/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	183500	864907590	19200	19200	19200	19200	646
3	20231026	183400	864907590	19200	19200	19200	19200	0
4	20231026	183300	864907590	19200	19200	19200	19200	0
5	20231026	183200	864907590	19200	19200	19200	19200	0
6	20231026	183100	864907590	19200	19200	19200	19200	0
7	20231026	183000	864907590	19200	19200	19200	19200	0
8	20231026	182900	864907590	19200	19200	19200	19200	0
9	20231026	182800	864907590	19200	19200	19200	19200	0
10	20231026	182700	864907590	19200	19200	19200	19200	0
11	20231026	182600	864907590	19200	19200	19200	19200	0
12	20231026	182500	864907590	19200	19200	19200	19200	0
13	20231026	182400	864907590	19200	19200	19200	19200	0
14	20231026	182300	864907590	19200	19200	19200	19200	0
15	20231026	182200	864907590	19200	19200	19200	19200	0
16	20231026	182100	864907590	19200	19200	19200	19200	0
17	20231026	182000	864907590	19200	19200	19200	19200	0
18	20231026	181900	864907590	19200	19200	19200	19200	0
19	20231026	181800	864907590	19200	19200	19200	19200	0
20	20231026	181700	864907590	19200	19200	19200	19200	0
21	20231026	181600	864907590	19200	19200	19200	19200	0
22	20231026	181500	864907590	19200	19200	19200	19200	0
23	20231026	181400	864907590	19200	19200	19200	19200	0
24	20231026	181300	864907590	19200	19200	19200	19200	0
25	20231026	181200	864907590	19200	19200	19200	19200	0
26	20231026	181100	864907590	19200	19200	19200	19200	0
27	20231026	181000	864907590	19200	19200	19200	19200	0
28	20231026	180900	864907590	19200	19200	19200	19200	0
29	20231026	180800	864907590	19200	19200	19200	19200	0
30	20231026	180700	864907590	19200	19200	19200	19200	0
31	20231026	180600	864907590	19200	19200	19200	19200	0
32	20231026	180500	864907590	19200	19200	19200	19200	646
33	20231026	180400	864907590	19200	19200	19200	19200	0
34	20231026	180300	864907590	19200	19200	19200	19200	0
35	20231026	180200	864907590	19200	19200	19200	19200	0
36	20231026	180100	864907590	19200	19200	19200	19200	0
37	20231026	180000	864907590	19200	19200	19200	19200	0
38	20231026	175900	864907590	19200	19200	19200	19200	0
39	20231026	175800	864907590	19200	19200	19200	19200	0
40	20231026	175700	864907590	19200	19200	19200	19200	0
41	20231026	175600	864907590	19200	19200	19200	19200	0
42	20231026	175500	864907590	19200	19200	19200	19200	0
43	20231026	175400	864907590	19200	19200	19200	19200	0
44	20231026	175300	864907590	19200	19200	19200	19200	0
45	20231026	175200	864907590	19200	19200	19200	19200	0
46	20231026	175100	864907590	19200	19200	19200	19200	0
47	20231026	175000	864907590	19200	19200	19200	19200	0
48	20231026	174900	864907590	19200	19200	19200	19200	0
49	20231026	174800	864907590	19200	19200	19200	19200	0
50	20231026	174700	864907590	19200	19200	19200	19200	0
51	20231026	174600	864907590	19200	19200	19200	19200	0
52	20231026	174500	864907590	19200	19200	19200	19200	0
53	20231026	174400	864907590	19200	19200	19200	19200	0
54	20231026	174300	864907590	19200	19200	19200	19200	0
55	20231026	174200	864907590	19200	19200	19200	19200	0
56	20231026	174100	864907590	19200	19200	19200	19200	0
57	20231026	174000	864907590	19200	19200	19200	19200	0
58	20231026	173900	864907590	19200	19200	19200	19200	0
59	20231026	173800	864907590	19200	19200	19200	19200	0
60	20231026	173700	864907590	19200	19200	19200	19200	0
61	20231026	173600	864907590	19200	19200	19200	19200	0
62	20231026	173500	864907590	19200	19200	19200	19200	646
63	20231026	173400	864907590	19200	19200	19200	19200	0
64	20231026	173300	864907590	19200	19200	19200	19200	0
65	20231026	173200	864907590	19200	19200	19200	19200	0
66	20231026	173100	864907590	19200	19200	19200	19200	0
67	20231026	173000	864907590	19200	19200	19200	19200	0
68	20231026	172900	864907590	19200	19200	19200	19200	0
69	20231026	172800	864907590	19200	19200	19200	19200	0
70	20231026	172700	864907590	19200	19200	19200	19200	0
71	20231026	172600	864907590	19200	19200	19200	19200	0
72	20231026	172500	864907590	19200	19200	19200	19200	0
73	20231026	172400	864907590	19200	19200	19200	19200	0
74	20231026	172300	864907590	19200	19200	19200	19200	0
75	20231026	172200	864907590	19200	19200	19200	19200	0
76	20231026	172100	864907590	19200	19200	19200	19200	0
77	20231026	172000	864907590	19200	19200	19200	19200	0
78	20231026	171900	864907590	19200	19200	19200	19200	0
79	20231026	171800	864907590	19200	19200	19200	19200	0
80	20231026	171700	864907590	19200	19200	19200	19200	0
81	20231026	171600	864907590	19200	19200	19200	19200	0
82	20231026	171500	864907590	19200	19200	19200	19200	0
83	20231026	171400	864907590	19200	19200	19200	19200	0
84	20231026	171300	864907590	19200	19200	19200	19200	0
85	20231026	171200	864907590	19200	19200	19200	19200	0
86	20231026	171100	864907590	19200	19200	19200	19200	0
87	20231026	171000	864907590	19200	19200	19200	19200	0
88	20231026	170900	864907590	19200	19200	19200	19200	0
89	20231026	170800	864907590	19200	19200	19200	19200	0
90	20231026	170700	864907590	19200	19200	19200	19200	0
91	20231026	170600	864907590	19200	19200	19200	19200	0
92	20231026	170500	864907590	19200	19200	19200	19200	646
93	20231026	170400	864907590	19200	19200	19200	19200	0
94	20231026	170300	864907590	19200	19200	19200	19200	0
95	20231026	170200	864907590	19200	19200	19200	19200	0
96	20231026	170100	864907590	19200	19200	19200	19200	0
97	20231026	170000	864907590	19200	19200	19200	19200	0
98	20231026	165900	864907590	19200	19200	19200	19200	0
99	20231026	165800	864907590	19200	19200	19200	19200	0
100	20231026	165700	864907590	19200	19200	19200	19200	0
101	20231026	165600	864907590	19200	19200	19200	19200	0
102	20231026	165500	864907590	19200	19200	19200	19200	0
103	20231026	165400	864907590	19200	19200	19200	19200	0
104	20231026	165300	864907590	19200	19200	19200	19200	0
105	20231026	165200	864907590	19200	19200	19200	19200	0
106	20231026	165100	864907590	19200	19200	19200	19200	0
107	20231026	165000	864907590	19200	19200	19200	19200	0
108	20231026	164900	864907590	19200	19200	19200	19200	0
109	20231026	164800	864907590	19200	19200	19200	19200	0
110	20231026	164700	864907590	19200	19200	19200	19200	0
111	20231026	164600	864907590	19200	19200	19200	19200	0
112	20231026	164500	864907590	19200	19200	19200	19200	0
113	20231026	164400	864907590	19200	19200	19200	19200	0
114	20231026	164300	864907590	19200	19200	19200	19200	0
115	20231026	164200	864907590	19200	19200	19200	19200	0
116	20231026	164100	864907590	19200	19200	19200	19200	0
117	20231026	164000	864907590	19200	19200	19200	19200	0
118	20231026	163900	864907590	19200	19200	19200	19200	0
119	20231026	163800	864907590	19200	19200	19200	19200	0
120	20231026	163700	864907590	19200	19200	19200	19200	0
121	20231026	163600	864907590	19200	19200	19200	19200	0
122	20231026	163500	864907590	19200	19200	19200	19200	646
123	20231026	163400	864907590	19200	19200	19200	19200	0
124	20231026	163300	864907590	19200	19200	19200	19200	0
125	20231026	163200	864907590	19200	19200	19200	19200	0
126	20231026	163100	864907590	19200	19200	19200	19200	0
127	20231026	163000	864907590	19200	19200	19200	19200	0
128	20231026	162900	864907590	19200	19200	19200	19200	0
129	20231026	162800	864907590	19200	19200	19200	19200	0
130	20231026	162700	864907590	19200	19200	19200	19200	0
131	20231026	162600	864907590	19200	19200	19200	19200	0
132	20231026	162500	864907590	19200	19200	19200	19200	0
133	20231026	162400	864907590	19200	19200	19200	19200	0
134	20231026	162300	864907590	19200	19200	19200	19200	0
135	20231026	162200	864907590	19200	19200	19200	19200	0
136	20231026	162100	864907590	19200	19200	19200	19200	0
137	20231026	162000	864907590	19200	19200	19200	19200	0
138	20231026	161900	864907590	19200	19200	19200	19200	0
139	20231026	161800	864907590	19200	19200	19200	19200	0
140	20231026	161700	864907590	19200	19200	19200	19200	0
141	20231026	161600	864907590	19200	19200	19200	19200	0
142	20231026	161500	864907590	19200	19200	19200	19200	0
143	20231026	161400	864907590	19200	19200	19200	19200	0
144	20231026	161300	864907590	19200	19200	19200	19200	0
145	20231026	161200	864907590	19200	19200	19200	19200	0
146	20231026	161100	864907590	19200	19200	19200	19200	0
147	20231026	161000	864907590	19200	19200	19200	19200	0
148	20231026	160900	864907590	19200	19200	19200	19200	0
149	20231026	160800	864907590	19200	19200	19200	19200	0
150	20231026	160700	864907590	19200	19200	19200	19200	0
151	20231026	160600	864907590	19200	19200	19200	19200	0
152	20231026	160500	864907590	19200	19200	19200	19200	646
153	20231026	160400	864907590	19200	19200	19200	19200	0
154	20231026	160300	864907590	19200	19200	19200	19200	0
155	20231026	160200	864907590	19200	19200	19200	19200	0
156	20231026	160100	864907590	19200	19200	19200	19200	0
157	20231026	160000	864907590	19200	19200	19200	19200	0
158	20231026	155900	864907590	19200	19200	19200	19200	0
159	20231026	155800	864907590	19200	19200	19200	19200	0
160	20231026	155700	864907590	19200	19200	19200	19200	0
161	20231026	155600	864907590	19200	19200	19200	19200	0
162	20231026	155500	864907590	19200	19200	19200	19200	0
163	20231026	155400	864907590	19200	19200	19200	19200	0
164	20231026	155300	864907590	19200	19200	19200	19200	0
165	20231026	155200	864907590	19200	19200	19200	19200	0
166	20231026	155100	864907590	19200	19200	19200	19200	0
167	20231026	155000	864907590	19200	19200	19200	19200	0
168	20231026	154900	864907590	19200	19200	19200	19200	0
169	20231026	154800	864907590	19200	19200	19200	19200	0
170	20231026	154700	864907590	19200	19200	19200	19200	0
171	20231026	154600	864907590	19200	19200	19200	19200	0
172	20231026	154500	864907590	19200	19200	19200	19200	0
173	20231026	154400	864907590	19200	19200	19200	19200	0
174	20231026	154300	864907590	19200	19200	19200	19200	0
175	20231026	154200	864907590	19200	19200	19200	19200	0
176	20231026	154100	864907590	19200	19200	19200	19200	0
177	20231026	154000	864907590	19200	19200	19200	19200	0
178	20231026	153900	864907590	19200	19200	19200	19200	0
179	20231026	153800	864907590	19200	19200	19200	19200	0
180	20231026	153700	864907590	19200	19200	19200	19200	0
181	20231026	153600	864907590	19200	19200	19200	19200	0
182	20231026	153500	864907590	19200	19200	19200	19200	646
183	20231026	153400	864907590	19200	19200	19200	19200	0
184	20231026	153300	864907590	19200	19200	19200	19200	0
185	20231026	153200	864907590	19200	19200	19200	19200	0
186	20231026	153100	864907590	19200	19200	19200	19200	0
187	20231026	153000	864907590	19200	19200	19200	19200	646
188	20231026	152900	852504390	19100	19100	19100	19100	0
189	20231026	152800	852504390	19100	19100	19100	19100	0
190	20231026	152700	852504390	19100	19100	19100	19100	0
191	20231026	152600	852504390	19100	19100	19100	19100	0
192	20231026	152500	852504390	19100	19100	19100	19100	0
193	20231026	152400	852504390	19100	19100	19100	19100	0
194	20231026	152300	852504390	19100	19100	19100	19100	0
195	20231026	152200	852504390	19100	19100	19100	19100	0
196	20231026	152100	852504390	19100	19100	19100	19100	0
197	20231026	152000	852504390	19100	19100	19100	19100	0
198	20231026	151900	852504390	19100	19100	19100	19100	2
199	20231026	151800	852466190	19150	19150	19150	19150	224
200	20231026	151700	848176590	19150	19150	19150	19150	505
201	20231026	151600	838505840	19150	19150	19160	19150	61
202	20231026	151500	837337190	19150	19150	19150	19150	3
203	20231026	151400	837279740	19150	19150	19150	19150	3
204	20231026	151300	837222290	19150	19150	19150	19150	4
205	20231026	151200	837145690	19150	19150	19150	19150	12
206	20231026	151100	836915890	19150	19160	19160	19150	101
207	20231026	151000	834981730	19150	19150	19150	19150	7
208	20231026	150900	834847680	19160	19170	19170	19160	7
209	20231026	150800	834713540	19180	19180	19220	19180	9
210	20231026	150700	834540790	19190	19160	19190	19160	17
211	20231026	150600	834214840	19150	19150	19150	19150	3
212	20231026	150500	834157390	19180	19180	19180	19180	143
213	20231026	150400	831414650	19250	19150	19290	19150	1727
214	20231026	150300	798205630	19150	19150	19180	19150	17
215	20231026	150200	797880000	19210	19210	19210	19210	1
216	20231026	150100	797860790	19160	19150	19160	19150	45
217	20231026	150000	796999030	19150	19150	19150	19150	61
218	20231026	145900	795830880	19150	19150	19160	19150	6
219	20231026	145800	795715940	19150	19150	19150	19150	14
220	20231026	145700	795447840	19150	19150	19150	19150	5
221	20231026	145600	795352090	19220	19220	19220	19220	0
222	20231026	145500	795352090	19220	19220	19220	19220	0
223	20231026	145400	795352090	19220	19170	19220	19150	108
224	20231026	145300	793278310	19180	19170	19190	19170	103
225	20231026	145200	791302640	19190	19130	19190	19130	40
226	20231026	145100	790535570	19130	19110	19130	19110	362
227	20231026	145000	783617690	19110	19080	19110	19080	91
228	20231026	144900	781878960	19100	19080	19100	19080	110
229	20231026	144800	779778050	19090	19010	19090	19010	103
230	20231026	144700	777814900	19010	19010	19010	19010	10
231	20231026	144600	777624800	19090	19090	19090	19090	0
232	20231026	144500	777624800	19090	19090	19090	19090	0
233	20231026	144400	777624800	19090	19080	19090	19080	10
234	20231026	144300	777433920	19100	19100	19100	19080	341
235	20231026	144200	770920860	19170	19130	19170	19130	70
236	20231026	144100	769580480	19130	19070	19130	19040	40
237	20231026	144000	768816390	19100	19100	19100	19100	1
238	20231026	143900	768797290	19050	19050	19050	19050	1
239	20231026	143800	768778240	19170	19090	19170	19090	150
240	20231026	143700	765909380	19110	19000	19110	19000	277
241	20231026	143600	760619300	19040	19020	19050	19010	140
242	20231026	143500	757955250	19020	19030	19040	19020	319
243	20231026	143400	751884270	19030	19020	19030	19020	301
244	20231026	143300	746156250	19020	19150	19150	19020	1196
245	20231026	143200	723322630	19180	19120	19180	19120	2908
246	20231026	143100	667636630	19100	19070	19100	19070	291
247	20231026	143000	662086330	19060	19060	19060	19060	89
248	20231026	142900	660389990	19120	19120	19120	19120	3
249	20231026	142800	660332630	19140	19140	19140	19140	0
250	20231026	142700	660332630	19140	19150	19160	19090	355
251	20231026	142600	653537440	19140	19140	19140	19140	100
252	20231026	142500	651623440	19160	19160	19160	19160	0
253	20231026	142400	651623440	19160	19150	19160	19150	33
254	20231026	142300	650991190	19170	19180	19180	19120	18
255	20231026	142200	650646210	19170	19080	19170	19080	574
256	20231026	142100	639662930	19040	19150	19150	19040	1387
257	20231026	142000	613205300	19160	19110	19160	19110	101
258	20231026	141900	611273100	19110	19110	19110	19110	0
259	20231026	141800	611273100	19110	19110	19110	19110	3
260	20231026	141700	611215770	19160	19160	19160	19160	0
261	20231026	141600	611215770	19160	19160	19160	19160	0
262	20231026	141500	611215770	19160	19160	19160	19160	0
263	20231026	141400	611215770	19160	19130	19160	19130	25
264	20231026	141300	610736850	19130	19120	19130	19120	45
265	20231026	141200	609876240	19120	19120	19120	19120	17
266	20231026	141100	609551200	19120	19120	19120	19120	0
267	20231026	141000	609551200	19120	19120	19120	19120	1
268	20231026	140900	609532080	19170	19100	19170	19080	32
269	20231026	140800	608919740	19070	19090	19120	19070	192
270	20231026	140700	605254240	19080	19040	19080	19020	269
271	20231026	140600	600127880	19070	19050	19070	19040	288
272	20231026	140500	594641810	19050	18970	19050	18970	104
273	20231026	140400	592661420	19070	18980	19070	18960	597
274	20231026	140300	581310100	18950	18940	18950	18940	496
275	20231026	140200	571912630	18930	18920	18930	18920	57
276	20231026	140100	570833670	18940	18900	18940	18900	64
277	20231026	140000	569622750	18900	18850	18900	18850	656
278	20231026	135900	557233290	18850	18780	18850	18780	592
279	20231026	135800	546098200	18770	18770	18770	18770	6
280	20231026	135700	545985580	18780	18760	18780	18760	187
281	20231026	135600	542475600	18750	18750	18750	18750	3
282	20231026	135500	542419350	18750	18750	18750	18750	4
283	20231026	135400	542344350	18750	18750	18750	18750	0
284	20231026	135300	542344350	18750	18730	18750	18730	206
285	20231026	135200	538485790	18720	18730	18730	18720	11
286	20231026	135100	538279860	18730	18730	18730	18730	34
287	20231026	135000	537643040	18730	18730	18730	18730	4
288	20231026	134900	537568120	18720	18730	18730	18720	4
289	20231026	134800	537493230	18750	18740	18750	18740	4
290	20231026	134700	537418260	18740	18740	18740	18740	0
291	20231026	134600	537418260	18740	18760	18760	18740	204
292	20231026	134500	533595110	18770	18770	18770	18770	71
293	20231026	134400	532262440	18770	18770	18770	18770	23
294	20231026	134300	531830730	18770	18770	18770	18770	0
295	20231026	134200	531830730	18770	18770	18770	18770	6
296	20231026	134100	531718110	18780	18780	18780	18780	0
297	20231026	134000	531718110	18780	18780	18780	18780	17
298	20231026	133900	531398850	18780	18770	18780	18770	7
299	20231026	133800	531267450	18780	18780	18780	18780	0
300	20231026	133700	531267450	18780	18780	18780	18780	0
301	20231026	133600	531267450	18780	18770	18780	18770	34
302	20231026	133500	530628950	18770	18770	18770	18770	5
303	20231026	133400	530535100	18770	18780	18780	18770	8
304	20231026	133300	530384880	18780	18780	18780	18780	4
305	20231026	133200	530309760	18770	18780	18780	18770	5
306	20231026	133100	530215890	18780	18780	18780	18780	11
307	20231026	133000	530009310	18790	18800	18800	18790	6
308	20231026	132900	529896550	18800	18810	18810	18790	908
309	20231026	132800	512823940	18820	18820	18820	18820	0
310	20231026	132700	512823940	18820	18820	18820	18820	131
311	20231026	132600	510358520	18820	18820	18820	18820	4
312	20231026	132500	510283240	18820	18820	18820	18820	2
313	20231026	132400	510245600	18830	18830	18830	18830	160
314	20231026	132300	507232800	18830	18830	18830	18830	0
315	20231026	132200	507232800	18830	18830	18840	18830	7
316	20231026	132100	507100980	18830	18830	18830	18830	0
317	20231026	132000	507100980	18830	18830	18830	18830	2
318	20231026	131900	507063320	18830	18820	18830	18820	37
319	20231026	131800	506366660	18830	18820	18830	18820	3
320	20231026	131700	506310190	18820	18820	18820	18820	3
321	20231026	131600	506253730	18830	18820	18830	18820	6
322	20231026	131500	506140790	18830	18830	18830	18830	22
323	20231026	131400	505726530	18830	18830	18830	18830	0
324	20231026	131300	505726530	18830	18830	18830	18830	6
325	20231026	131200	505613550	18830	18830	18830	18830	0
326	20231026	131100	505613550	18830	18830	18830	18830	2
327	20231026	131000	505575890	18830	18830	18830	18830	3
328	20231026	130900	505519400	18840	18830	18840	18830	68
329	20231026	130800	504238770	18830	18830	18830	18830	2
330	20231026	130700	504201110	18840	18840	18840	18840	1
331	20231026	130600	504182270	18840	18840	18840	18840	95
332	20231026	130500	502392470	18840	18840	18840	18840	3
333	20231026	130400	502335950	18840	18840	18840	18840	0
334	20231026	130300	502335950	18840	18840	18840	18840	9
335	20231026	130200	502166390	18840	18840	18840	18840	4
336	20231026	130100	502091030	18840	18840	18840	18840	2
337	20231026	130000	502053350	18840	18840	18840	18840	0
338	20231026	125900	502053350	18840	18840	18840	18840	6
339	20231026	125800	501940310	18840	18840	18840	18840	3
340	20231026	125700	501883790	18850	18850	18850	18850	1
341	20231026	125600	501864940	18840	18840	18850	18840	20
342	20231026	125500	501488130	18850	18850	18850	18850	1
343	20231026	125400	501469280	18840	18840	18840	18840	2
344	20231026	125300	501431600	18840	18840	18840	18840	17
345	20231026	125200	501111320	18840	18840	18840	18840	30
346	20231026	125100	500546120	18850	18860	18860	18840	1309
347	20231026	125000	475870930	18860	18860	18860	18860	4
348	20231026	124900	475795490	18860	18850	18860	18850	4
349	20231026	124800	475720070	18850	18850	18850	18850	0
350	20231026	124700	475720070	18850	18860	18860	18850	4
351	20231026	124600	475644650	18860	18850	18860	18850	5
352	20231026	124500	475550370	18850	18850	18850	18850	3
353	20231026	124400	475493820	18860	18860	18860	18860	0
354	20231026	124300	475493820	18860	18860	18860	18860	4
355	20231026	124200	475418380	18870	18870	18870	18870	1
356	20231026	124100	475399510	18860	18860	18860	18860	5
357	20231026	124000	475305210	18870	18870	18870	18870	1
358	20231026	123900	475286340	18870	18860	18870	18860	43
359	20231026	123800	474474950	18860	18860	18860	18860	0
360	20231026	123700	474474950	18860	18850	18860	18850	8
361	20231026	123600	474324100	18860	18850	18860	18850	24
362	20231026	123500	473871690	18850	18870	18870	18850	23
363	20231026	123400	473437810	18870	18850	18870	18850	8
364	20231026	123300	473286920	18860	18860	18860	18860	1
365	20231026	123200	473268060	18860	18860	18860	18860	2
366	20231026	123100	473230340	18860	18860	18860	18860	7
367	20231026	123000	473098320	18850	18870	18870	18850	17
368	20231026	122900	472777630	18860	18860	18860	18860	2
369	20231026	122800	472739910	18860	18850	18860	18850	146
370	20231026	122700	469987350	18860	18850	18860	18850	1080
371	20231026	122600	449628850	18850	18850	18850	18850	1
372	20231026	122500	449610000	18850	18870	18870	18850	30
373	20231026	122400	449044320	18890	18890	18890	18890	5
374	20231026	122300	448949870	18890	18890	18890	18890	3
375	20231026	122200	448893200	18900	18890	18900	18890	23
376	20231026	122100	448458520	18900	18890	18900	18890	84
377	20231026	122000	446870960	18880	18880	18880	18880	2
378	20231026	121900	446833200	18880	18870	18880	18870	154
379	20231026	121800	443926700	18860	18850	18860	18850	67
380	20231026	121700	442663110	18860	18860	18860	18860	2
381	20231026	121600	442625390	18860	18860	18860	18860	3
382	20231026	121500	442568810	18850	18850	18850	18850	0
383	20231026	121400	442568810	18850	18840	18850	18840	245
384	20231026	121300	437950600	18840	18840	18840	18840	2
385	20231026	121200	437912920	18840	18830	18840	18830	4
386	20231026	121100	437837570	18830	18820	18830	18820	223
387	20231026	121000	433638580	18820	18820	18820	18820	0
388	20231026	120900	433638580	18820	18830	18830	18820	3
389	20231026	120800	433582110	18830	18830	18830	18830	3
390	20231026	120700	433525620	18850	18850	18850	18850	1
391	20231026	120600	433506770	18830	18870	18870	18830	19
392	20231026	120500	433148720	18870	18850	18870	18850	59
393	20231026	120400	432035800	18870	18870	18870	18870	1
394	20231026	120300	432016930	18870	18870	18870	18870	1
395	20231026	120200	431998060	18850	18910	18910	18850	202
396	20231026	120100	428190240	18850	18830	18850	18830	317
397	20231026	120000	422215890	18810	18830	18830	18800	927
398	20231026	115900	404774190	18830	18880	18880	18830	1148
399	20231026	115800	383149460	18880	18880	18880	18880	0
400	20231026	115700	383149460	18880	18880	18880	18880	7
401	20231026	115600	383017300	18880	18880	18880	18880	2
402	20231026	115500	382979540	18890	18880	18890	18880	2
403	20231026	115400	382941770	18880	18880	18890	18880	10
404	20231026	115300	382752940	18880	18880	18880	18880	0
405	20231026	115200	382752940	18880	18880	18880	18880	3
406	20231026	115100	382696300	18890	18890	18890	18890	11
407	20231026	115000	382488510	18900	18920	18920	18900	702
408	20231026	114900	369217550	18920	18920	18920	18920	86
409	20231026	114800	367590430	18930	18920	18930	18920	8
410	20231026	114700	367439030	18920	18920	18920	18920	80
411	20231026	114600	365925430	18920	18920	18920	18920	0
412	20231026	114500	365925430	18920	18920	18920	18920	2
413	20231026	114400	365887590	18920	18920	18920	18920	0
414	20231026	114300	365887590	18920	18920	18920	18920	0
415	20231026	114200	365887590	18920	18910	18920	18910	150
416	20231026	114100	363049610	18910	18920	18920	18910	57
417	20231026	114000	361971220	18920	18910	18920	18910	1011
418	20231026	113900	342853200	18910	18910	18910	18910	0
419	20231026	113800	342853200	18910	18910	18910	18910	7
420	20231026	113700	342720830	18910	18910	18910	18910	3
421	20231026	113600	342664100	18910	18910	18910	18910	0
422	20231026	113500	342664100	18910	18910	18910	18910	6
423	20231026	113400	342550640	18910	18910	18910	18910	27
424	20231026	113300	342040070	18910	18910	18910	18910	2
425	20231026	113200	342002250	18910	18910	18910	18910	3
426	20231026	113100	341945520	18910	18910	18910	18910	4
427	20231026	113000	341869880	18910	18910	18910	18910	52
428	20231026	112900	340886560	18900	18900	18900	18900	100
429	20231026	112800	338996560	18910	18930	18930	18910	2147
430	20231026	112700	298378630	18930	18930	18930	18930	0
431	20231026	112600	298378630	18930	18930	18930	18930	2
432	20231026	112500	298340770	18940	18940	18940	18940	12
433	20231026	112400	298113490	18950	18950	18950	18950	0
434	20231026	112300	298113490	18950	18950	18950	18950	0
435	20231026	112200	298113490	18950	18960	18960	18950	339
436	20231026	112100	291689330	18970	18970	18970	18970	10
437	20231026	112000	291499630	18990	18990	18990	18990	1
438	20231026	111900	291480640	19000	19000	19000	19000	0
439	20231026	111800	291480640	19000	19000	19000	19000	878
440	20231026	111700	274798640	19010	19010	19010	19010	1
441	20231026	111600	274779630	19000	19000	19000	19000	2
442	20231026	111500	274741630	19000	19000	19000	19000	4
443	20231026	111400	274665630	19000	19000	19000	19000	2
444	20231026	111300	274627630	19000	19000	19000	19000	2
445	20231026	111200	274589630	19010	19010	19010	19010	2
446	20231026	111100	274551610	19000	19000	19000	19000	0
447	20231026	111000	274551610	19000	19000	19000	19000	20
448	20231026	110900	274171610	19000	19020	19020	19000	1148
449	20231026	110800	252339130	19020	19020	19020	19020	2
450	20231026	110700	252301090	19020	19020	19020	19020	51
451	20231026	110600	251331070	19020	19020	19020	19020	0
452	20231026	110500	251331070	19020	19020	19020	19020	0
453	20231026	110400	251331070	19020	19020	19020	19020	0
454	20231026	110300	251331070	19020	19020	19020	19020	0
455	20231026	110200	251331070	19020	19020	19020	19020	0
456	20231026	110100	251331070	19020	19050	19050	19020	39
457	20231026	110000	250589080	19040	19050	19050	19040	161
458	20231026	105900	247522090	19050	19050	19050	19050	709
459	20231026	105800	234015640	19050	19050	19050	19050	0
460	20231026	105700	234015640	19050	19050	19050	19050	0
461	20231026	105600	234015640	19050	19050	19050	19050	0
462	20231026	105500	234015640	19050	19050	19050	19050	0
463	20231026	105400	234015640	19050	19050	19050	19050	0
464	20231026	105300	234015640	19050	19050	19050	19050	0
465	20231026	105200	234015640	19050	19050	19050	19050	0
466	20231026	105100	234015640	19050	19050	19050	19050	0
467	20231026	105000	234015640	19050	19050	19050	19050	0
468	20231026	104900	234015640	19050	19050	19050	19050	137
469	20231026	104800	231405790	19070	19070	19070	19070	0
470	20231026	104700	231405790	19070	19070	19070	19070	0
471	20231026	104600	231405790	19070	19070	19070	19070	3
472	20231026	104500	231348580	19070	19070	19070	19070	0
473	20231026	104400	231348580	19070	19070	19070	19070	0
474	20231026	104300	231348580	19070	19070	19070	19070	0
475	20231026	104200	231348580	19070	19070	19070	19070	0
476	20231026	104100	231348580	19070	19070	19070	19070	7
477	20231026	104000	231215090	19080	19080	19080	19080	0
478	20231026	103900	231215090	19080	19080	19080	19080	0
479	20231026	103800	231215090	19080	19080	19080	19080	20
480	20231026	103700	230833490	19020	19020	19020	19020	0
481	20231026	103600	230833490	19020	19020	19020	19020	0
482	20231026	103500	230833490	19020	19020	19020	19020	0
483	20231026	103400	230833490	19020	19020	19020	19020	65
484	20231026	103300	229597190	19000	19000	19000	19000	0
485	20231026	103200	229597190	19000	19000	19000	19000	0
486	20231026	103100	229597190	19000	18990	19000	18990	90
487	20231026	103000	227887200	18990	18990	18990	18990	35
488	20231026	102900	227222550	18950	18950	18950	18950	19
489	20231026	102800	226862500	18950	18950	18950	18950	0
490	20231026	102700	226862500	18950	18950	18950	18950	30
491	20231026	102600	226294000	18990	18990	18990	18990	0
492	20231026	102500	226294000	18990	18990	18990	18990	0
493	20231026	102400	226294000	18990	18990	18990	18990	0
494	20231026	102300	226294000	18990	18990	18990	18990	0
495	20231026	102200	226294000	18990	18990	18990	18990	0
496	20231026	102100	226294000	18990	18990	18990	18990	1
497	20231026	102000	226275010	18990	18990	18990	18990	0
498	20231026	101900	226275010	18990	18990	18990	18990	0
499	20231026	101800	226275010	18990	18990	18990	18990	0
500	20231026	101700	226275010	18990	18990	18990	18990	0
501	20231026	101600	226275010	18990	18990	18990	18990	0
502	20231026	101500	226275010	18990	18990	18990	18990	1
503	20231026	101400	226256020	19000	19000	19000	19000	2
504	20231026	101300	226218020	19000	19000	19000	19000	10
505	20231026	101200	226028020	18950	18950	18950	18950	20
506	20231026	101100	225649020	18950	18950	18950	18950	0
507	20231026	101000	225649020	18950	18950	18950	18950	0
508	20231026	100900	225649020	18950	18950	18950	18950	0
509	20231026	100800	225649020	18950	18950	18950	18950	0
510	20231026	100700	225649020	18950	18950	18950	18950	7
511	20231026	100600	225516370	18950	18950	18950	18950	30
512	20231026	100500	224947870	18940	18940	18940	18940	2
513	20231026	100400	224909990	18960	18960	18960	18960	0
514	20231026	100300	224909990	18960	18960	18960	18960	7
515	20231026	100200	224777270	18940	18940	18940	18940	2
516	20231026	100100	224739390	18940	18940	18940	18940	18
517	20231026	100000	224398470	18940	18950	18950	18940	52
518	20231026	095900	223413530	18940	18940	18940	18940	33
519	20231026	095800	222788510	18930	18930	18930	18930	0
520	20231026	095700	222788510	18930	18940	18940	18930	55
521	20231026	095600	221747290	18940	18940	18940	18940	1
522	20231026	095500	221728350	18960	18960	18960	18960	193
523	20231026	095400	218069070	18960	18960	18960	18960	0
524	20231026	095300	218069070	18960	18960	18960	18960	1
525	20231026	095200	218050110	18960	18960	18960	18960	0
526	20231026	095100	218050110	18960	18960	18960	18960	3
527	20231026	095000	217993230	18960	18960	19000	18960	19
528	20231026	094900	217632880	18970	18960	18970	18960	86
529	20231026	094800	216001470	18960	18970	18970	18960	29
530	20231026	094700	215451350	18980	18980	18980	18980	20
531	20231026	094600	215071750	18970	18970	18970	18970	0
532	20231026	094500	215071750	18970	18970	18970	18970	5
533	20231026	094400	214976900	18970	19000	19000	18970	2
534	20231026	094300	214938930	18960	18960	18960	18960	1
535	20231026	094200	214919970	19000	19000	19000	19000	0
536	20231026	094100	214919970	19000	18950	19000	18950	179
537	20231026	094000	211524500	18950	18950	18950	18950	0
538	20231026	093900	211524500	18950	18930	18950	18930	213
539	20231026	093800	207491270	18960	18940	18960	18940	68
540	20231026	093700	206203230	18960	18950	19000	18950	703
541	20231026	093600	192868810	18960	19010	19010	18960	455
542	20231026	093500	184226760	19010	19010	19010	19010	2
543	20231026	093400	184188740	19010	19010	19010	19010	0
544	20231026	093300	184188740	19010	19010	19010	19010	0
545	20231026	093200	184188740	19010	19010	19010	19010	14
546	20231026	093100	183922600	19010	19010	19010	19010	0
547	20231026	093000	183922600	19010	19010	19010	19010	1
548	20231026	092900	183903590	19000	19000	19000	19000	0
549	20231026	092800	183903590	19000	18940	19000	18930	562
550	20231026	092700	173252590	18940	18940	18940	18940	0
551	20231026	092600	173252590	18940	18960	18960	18940	946
552	20231026	092500	155319400	18980	19000	19000	18980	325
553	20231026	092400	149150590	19000	19050	19050	18990	858
554	20231026	092300	132821800	19020	19020	19020	19020	0
555	20231026	092200	132821800	19020	19030	19030	19020	319
556	20231026	092100	126751240	19030	19060	19060	19030	18
557	20231026	092000	126408550	19060	19060	19060	19060	255
558	20231026	091900	121548250	19060	19080	19080	19040	1947
559	20231026	091800	84406360	19140	19140	19140	19140	0
560	20231026	091700	84406360	19140	19140	19140	19140	0
561	20231026	091600	84406360	19140	19080	19140	19080	62
562	20231026	091500	83223340	19080	19080	19080	19080	0
563	20231026	091400	83223340	19080	19080	19080	19080	0
564	20231026	091300	83223340	19080	19080	19130	19080	509
565	20231026	091200	73510470	19080	19070	19080	19070	2
566	20231026	091100	73472320	19040	19040	19040	19040	25
567	20231026	091000	72996320	19040	19040	19040	19040	0
568	20231026	090900	72996320	19040	19040	19040	19040	0
569	20231026	090800	72996320	19040	19060	19060	19040	6
570	20231026	090700	72882020	19060	19040	19060	19040	17
571	20231026	090600	72558120	19040	19130	19130	19030	152
572	20231026	090500	69657220	19140	19130	19140	19130	13
573	20231026	090400	69408480	19130	19140	19140	19120	48
574	20231026	090300	68490330	19140	19170	19210	19130	150
575	20231026	090200	65612840	19150	19080	19150	19050	173
576	20231026	090100	62304300	19070	19170	19180	19070	100
577	20231026	090000	60388590	19000	19370	19370	19000	3125