KissMeData/002320/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	183600	220372460	18890	18890	18890	18890	117
3	20231027	183500	220372460	18890	18890	18890	18890	0
4	20231027	183400	220372460	18890	18890	18890	18890	0
5	20231027	183300	220372460	18890	18890	18890	18890	0
6	20231027	183200	220372460	18890	18890	18890	18890	0
7	20231027	183100	220372460	18890	18890	18890	18890	0
8	20231027	183000	220372460	18890	18890	18890	18890	0
9	20231027	182900	220372460	18890	18890	18890	18890	0
10	20231027	182800	220372460	18890	18890	18890	18890	0
11	20231027	182700	220372460	18890	18890	18890	18890	0
12	20231027	182600	220372460	18890	18890	18890	18890	0
13	20231027	182500	220372460	18890	18890	18890	18890	0
14	20231027	182400	220372460	18890	18890	18890	18890	0
15	20231027	182300	220372460	18890	18890	18890	18890	0
16	20231027	182200	220372460	18890	18890	18890	18890	0
17	20231027	182100	220372460	18890	18890	18890	18890	0
18	20231027	182000	220372460	18890	18890	18890	18890	0
19	20231027	181900	220372460	18890	18890	18890	18890	0
20	20231027	181800	220372460	18890	18890	18890	18890	0
21	20231027	181700	220372460	18890	18890	18890	18890	0
22	20231027	181600	220372460	18890	18890	18890	18890	0
23	20231027	181500	220372460	18890	18890	18890	18890	0
24	20231027	181400	220372460	18890	18890	18890	18890	0
25	20231027	181300	220372460	18890	18890	18890	18890	0
26	20231027	181200	220372460	18890	18890	18890	18890	0
27	20231027	181100	220372460	18890	18890	18890	18890	0
28	20231027	181000	220372460	18890	18890	18890	18890	0
29	20231027	180900	220372460	18890	18890	18890	18890	0
30	20231027	180800	220372460	18890	18890	18890	18890	0
31	20231027	180700	220372460	18890	18890	18890	18890	0
32	20231027	180600	220372460	18890	18890	18890	18890	117
33	20231027	180500	220372460	18890	18890	18890	18890	0
34	20231027	180400	220372460	18890	18890	18890	18890	0
35	20231027	180300	220372460	18890	18890	18890	18890	0
36	20231027	180200	220372460	18890	18890	18890	18890	0
37	20231027	180100	220372460	18890	18890	18890	18890	0
38	20231027	180000	220372460	18890	18890	18890	18890	0
39	20231027	175900	220372460	18890	18890	18890	18890	0
40	20231027	175800	220372460	18890	18890	18890	18890	0
41	20231027	175700	220372460	18890	18890	18890	18890	0
42	20231027	175600	220372460	18890	18890	18890	18890	0
43	20231027	175500	220372460	18890	18890	18890	18890	0
44	20231027	175400	220372460	18890	18890	18890	18890	0
45	20231027	175300	220372460	18890	18890	18890	18890	0
46	20231027	175200	220372460	18890	18890	18890	18890	0
47	20231027	175100	220372460	18890	18890	18890	18890	0
48	20231027	175000	220372460	18890	18890	18890	18890	0
49	20231027	174900	220372460	18890	18890	18890	18890	0
50	20231027	174800	220372460	18890	18890	18890	18890	0
51	20231027	174700	220372460	18890	18890	18890	18890	0
52	20231027	174600	220372460	18890	18890	18890	18890	0
53	20231027	174500	220372460	18890	18890	18890	18890	0
54	20231027	174400	220372460	18890	18890	18890	18890	0
55	20231027	174300	220372460	18890	18890	18890	18890	0
56	20231027	174200	220372460	18890	18890	18890	18890	0
57	20231027	174100	220372460	18890	18890	18890	18890	0
58	20231027	174000	220372460	18890	18890	18890	18890	0
59	20231027	173900	220372460	18890	18890	18890	18890	0
60	20231027	173800	220372460	18890	18890	18890	18890	0
61	20231027	173700	220372460	18890	18890	18890	18890	0
62	20231027	173600	220372460	18890	18890	18890	18890	117
63	20231027	173500	220372460	18890	18890	18890	18890	0
64	20231027	173400	220372460	18890	18890	18890	18890	0
65	20231027	173300	220372460	18890	18890	18890	18890	0
66	20231027	173200	220372460	18890	18890	18890	18890	0
67	20231027	173100	220372460	18890	18890	18890	18890	0
68	20231027	173000	220372460	18890	18890	18890	18890	0
69	20231027	172900	220372460	18890	18890	18890	18890	0
70	20231027	172800	220372460	18890	18890	18890	18890	0
71	20231027	172700	220372460	18890	18890	18890	18890	0
72	20231027	172600	220372460	18890	18890	18890	18890	0
73	20231027	172500	220372460	18890	18890	18890	18890	0
74	20231027	172400	220372460	18890	18890	18890	18890	0
75	20231027	172300	220372460	18890	18890	18890	18890	0
76	20231027	172200	220372460	18890	18890	18890	18890	0
77	20231027	172100	220372460	18890	18890	18890	18890	0
78	20231027	172000	220372460	18890	18890	18890	18890	0
79	20231027	171900	220372460	18890	18890	18890	18890	0
80	20231027	171800	220372460	18890	18890	18890	18890	0
81	20231027	171700	220372460	18890	18890	18890	18890	0
82	20231027	171600	220372460	18890	18890	18890	18890	0
83	20231027	171500	220372460	18890	18890	18890	18890	0
84	20231027	171400	220372460	18890	18890	18890	18890	0
85	20231027	171300	220372460	18890	18890	18890	18890	0
86	20231027	171200	220372460	18890	18890	18890	18890	0
87	20231027	171100	220372460	18890	18890	18890	18890	0
88	20231027	171000	220372460	18890	18890	18890	18890	0
89	20231027	170900	220372460	18890	18890	18890	18890	0
90	20231027	170800	220372460	18890	18890	18890	18890	0
91	20231027	170700	220372460	18890	18890	18890	18890	0
92	20231027	170600	220372460	18890	18890	18890	18890	117
93	20231027	170500	220372460	18890	18890	18890	18890	0
94	20231027	170400	220372460	18890	18890	18890	18890	0
95	20231027	170300	220372460	18890	18890	18890	18890	0
96	20231027	170200	220372460	18890	18890	18890	18890	0
97	20231027	170100	220372460	18890	18890	18890	18890	0
98	20231027	170000	220372460	18890	18890	18890	18890	0
99	20231027	165900	220372460	18890	18890	18890	18890	0
100	20231027	165800	220372460	18890	18890	18890	18890	0
101	20231027	165700	220372460	18890	18890	18890	18890	0
102	20231027	165600	220372460	18890	18890	18890	18890	0
103	20231027	165500	220372460	18890	18890	18890	18890	0
104	20231027	165400	220372460	18890	18890	18890	18890	0
105	20231027	165300	220372460	18890	18890	18890	18890	0
106	20231027	165200	220372460	18890	18890	18890	18890	0
107	20231027	165100	220372460	18890	18890	18890	18890	0
108	20231027	165000	220372460	18890	18890	18890	18890	0
109	20231027	164900	220372460	18890	18890	18890	18890	0
110	20231027	164800	220372460	18890	18890	18890	18890	0
111	20231027	164700	220372460	18890	18890	18890	18890	0
112	20231027	164600	220372460	18890	18890	18890	18890	0
113	20231027	164500	220372460	18890	18890	18890	18890	0
114	20231027	164400	220372460	18890	18890	18890	18890	0
115	20231027	164300	220372460	18890	18890	18890	18890	0
116	20231027	164200	220372460	18890	18890	18890	18890	0
117	20231027	164100	220372460	18890	18890	18890	18890	0
118	20231027	164000	220372460	18890	18890	18890	18890	0
119	20231027	163900	220372460	18890	18890	18890	18890	0
120	20231027	163800	220372460	18890	18890	18890	18890	0
121	20231027	163700	220372460	18890	18890	18890	18890	0
122	20231027	163600	220372460	18890	18890	18890	18890	117
123	20231027	163500	220372460	18890	18890	18890	18890	0
124	20231027	163400	220372460	18890	18890	18890	18890	0
125	20231027	163300	220372460	18890	18890	18890	18890	0
126	20231027	163200	220372460	18890	18890	18890	18890	0
127	20231027	163100	220372460	18890	18890	18890	18890	0
128	20231027	163000	220372460	18890	18890	18890	18890	0
129	20231027	162900	220372460	18890	18890	18890	18890	0
130	20231027	162800	220372460	18890	18890	18890	18890	0
131	20231027	162700	220372460	18890	18890	18890	18890	0
132	20231027	162600	220372460	18890	18890	18890	18890	0
133	20231027	162500	220372460	18890	18890	18890	18890	0
134	20231027	162400	220372460	18890	18890	18890	18890	0
135	20231027	162300	220372460	18890	18890	18890	18890	0
136	20231027	162200	220372460	18890	18890	18890	18890	0
137	20231027	162100	220372460	18890	18890	18890	18890	0
138	20231027	162000	220372460	18890	18890	18890	18890	0
139	20231027	161900	220372460	18890	18890	18890	18890	0
140	20231027	161800	220372460	18890	18890	18890	18890	0
141	20231027	161700	220372460	18890	18890	18890	18890	0
142	20231027	161600	220372460	18890	18890	18890	18890	0
143	20231027	161500	220372460	18890	18890	18890	18890	0
144	20231027	161400	220372460	18890	18890	18890	18890	0
145	20231027	161300	220372460	18890	18890	18890	18890	0
146	20231027	161200	220372460	18890	18890	18890	18890	0
147	20231027	161100	220372460	18890	18890	18890	18890	0
148	20231027	161000	220372460	18890	18890	18890	18890	0
149	20231027	160900	220372460	18890	18890	18890	18890	0
150	20231027	160800	220372460	18890	18890	18890	18890	0
151	20231027	160700	220372460	18890	18890	18890	18890	0
152	20231027	160600	220372460	18890	18890	18890	18890	117
153	20231027	160500	220372460	18890	18890	18890	18890	0
154	20231027	160400	220372460	18890	18890	18890	18890	0
155	20231027	160300	220372460	18890	18890	18890	18890	0
156	20231027	160200	220372460	18890	18890	18890	18890	0
157	20231027	160100	220372460	18890	18890	18890	18890	0
158	20231027	160000	220372460	18890	18890	18890	18890	0
159	20231027	155900	220372460	18890	18890	18890	18890	0
160	20231027	155800	220372460	18890	18890	18890	18890	0
161	20231027	155700	220372460	18890	18890	18890	18890	0
162	20231027	155600	220372460	18890	18890	18890	18890	0
163	20231027	155500	220372460	18890	18890	18890	18890	0
164	20231027	155400	220372460	18890	18890	18890	18890	0
165	20231027	155300	220372460	18890	18890	18890	18890	0
166	20231027	155200	220372460	18890	18890	18890	18890	0
167	20231027	155100	220372460	18890	18890	18890	18890	0
168	20231027	155000	220372460	18890	18890	18890	18890	0
169	20231027	154900	220372460	18890	18890	18890	18890	0
170	20231027	154800	220372460	18890	18890	18890	18890	0
171	20231027	154700	220372460	18890	18890	18890	18890	0
172	20231027	154600	220372460	18890	18890	18890	18890	0
173	20231027	154500	220372460	18890	18890	18890	18890	0
174	20231027	154400	220372460	18890	18890	18890	18890	0
175	20231027	154300	220372460	18890	18890	18890	18890	0
176	20231027	154200	220372460	18890	18890	18890	18890	0
177	20231027	154100	220372460	18890	18890	18890	18890	0
178	20231027	154000	220372460	18890	18890	18890	18890	0
179	20231027	153900	220372460	18890	18890	18890	18890	0
180	20231027	153800	220372460	18890	18890	18890	18890	0
181	20231027	153700	220372460	18890	18890	18890	18890	0
182	20231027	153600	220372460	18890	18890	18890	18890	117
183	20231027	153500	220372460	18890	18890	18890	18890	0
184	20231027	153400	220372460	18890	18890	18890	18890	0
185	20231027	153300	220372460	18890	18890	18890	18890	0
186	20231027	153200	220372460	18890	18890	18890	18890	0
187	20231027	153100	220372460	18890	18890	18890	18890	0
188	20231027	153000	220372460	18890	18890	18890	18890	117
189	20231027	152900	218162330	18900	18900	18900	18900	0
190	20231027	152800	218162330	18900	18900	18900	18900	0
191	20231027	152700	218162330	18900	18900	18900	18900	0
192	20231027	152600	218162330	18900	18900	18900	18900	0
193	20231027	152500	218162330	18900	18900	18900	18900	0
194	20231027	152400	218162330	18900	18900	18900	18900	0
195	20231027	152300	218162330	18900	18900	18900	18900	0
196	20231027	152200	218162330	18900	18900	18900	18900	0
197	20231027	152100	218162330	18900	18900	18900	18900	0
198	20231027	152000	218162330	18900	18900	18900	18900	0
199	20231027	151900	218162330	18900	18860	18900	18860	9
200	20231027	151800	217992550	18870	18870	18870	18870	0
201	20231027	151700	217992550	18870	18870	18870	18870	227
202	20231027	151600	213709060	18870	18850	18870	18850	53
203	20231027	151500	212709990	18850	18850	18850	18820	100
204	20231027	151400	210825020	18850	18850	18850	18850	2
205	20231027	151300	210787320	18860	18860	18860	18860	0
206	20231027	151200	210787320	18860	18860	18860	18860	0
207	20231027	151100	210787320	18860	18860	18860	18860	0
208	20231027	151000	210787320	18860	18860	18860	18860	0
209	20231027	150900	210787320	18860	18860	18860	18860	30
210	20231027	150800	210221520	18810	18810	18810	18810	0
211	20231027	150700	210221520	18810	18810	18810	18810	0
212	20231027	150600	210221520	18810	18810	18810	18810	0
213	20231027	150500	210221520	18810	18810	18810	18810	2
214	20231027	150400	210183900	18810	18810	18810	18810	52
215	20231027	150300	209205780	18830	18880	18880	18830	512
216	20231027	150200	199546460	18910	18910	18910	18910	0
217	20231027	150100	199546460	18910	18910	18910	18910	95
218	20231027	150000	197750010	18910	18910	18910	18910	1
219	20231027	145900	197731100	18920	18920	18920	18920	0
220	20231027	145800	197731100	18920	18920	18920	18920	0
221	20231027	145700	197731100	18920	18920	18920	18920	1
222	20231027	145600	197712180	18880	18880	18880	18880	0
223	20231027	145500	197712180	18880	18880	18880	18880	141
224	20231027	145400	195050100	18870	18870	18870	18870	170
225	20231027	145300	191842200	18870	18870	18870	18870	0
226	20231027	145200	191842200	18870	18870	18870	18870	1
227	20231027	145100	191823330	18860	18870	18870	18860	68
228	20231027	145000	190540700	18870	18870	18870	18870	0
229	20231027	144900	190540700	18870	18870	18870	18870	0
230	20231027	144800	190540700	18870	18870	18870	18870	1
231	20231027	144700	190521830	18880	18880	18880	18880	0
232	20231027	144600	190521830	18880	18880	18880	18880	0
233	20231027	144500	190521830	18880	18880	18880	18880	0
234	20231027	144400	190521830	18880	18880	18880	18880	0
235	20231027	144300	190521830	18880	18880	18880	18880	38
236	20231027	144200	189804390	18870	18870	18870	18870	0
237	20231027	144100	189804390	18870	18870	18870	18870	0
238	20231027	144000	189804390	18870	18870	18870	18870	0
239	20231027	143900	189804390	18870	18870	18870	18870	1
240	20231027	143800	189785520	18860	18860	18860	18860	0
241	20231027	143700	189785520	18860	18860	18860	18860	0
242	20231027	143600	189785520	18860	18860	18860	18860	0
243	20231027	143500	189785520	18860	18860	18860	18860	0
244	20231027	143400	189785520	18860	18860	18860	18860	0
245	20231027	143300	189785520	18860	18860	18860	18860	0
246	20231027	143200	189785520	18860	18860	18860	18860	0
247	20231027	143100	189785520	18860	18860	18860	18860	0
248	20231027	143000	189785520	18860	18860	18860	18860	0
249	20231027	142900	189785520	18860	18860	18860	18860	0
250	20231027	142800	189785520	18860	18860	18860	18860	0
251	20231027	142700	189785520	18860	18860	18860	18860	0
252	20231027	142600	189785520	18860	18860	18860	18860	0
253	20231027	142500	189785520	18860	18860	18860	18860	46
254	20231027	142400	188917960	18860	18860	18860	18860	0
255	20231027	142300	188917960	18860	18860	18860	18860	0
256	20231027	142200	188917960	18860	18860	18860	18860	2
257	20231027	142100	188880240	18880	18880	18880	18880	0
258	20231027	142000	188880240	18880	18880	18880	18880	0
259	20231027	141900	188880240	18880	18880	18880	18880	0
260	20231027	141800	188880240	18880	18880	18880	18880	0
261	20231027	141700	188880240	18880	18880	18880	18880	0
262	20231027	141600	188880240	18880	18880	18880	18880	0
263	20231027	141500	188880240	18880	18880	18880	18880	1
264	20231027	141400	188861360	18870	18870	18870	18870	100
265	20231027	141300	186974360	18870	18870	18870	18870	0
266	20231027	141200	186974360	18870	18920	18920	18870	600
267	20231027	141100	175650030	18930	18930	18930	18930	0
268	20231027	141000	175650030	18930	18930	18930	18930	0
269	20231027	140900	175650030	18930	18930	18930	18930	0
270	20231027	140800	175650030	18930	18930	18930	18930	0
271	20231027	140700	175650030	18930	18930	18930	18930	0
272	20231027	140600	175650030	18930	18930	18930	18930	0
273	20231027	140500	175650030	18930	18930	18930	18930	0
274	20231027	140400	175650030	18930	18930	18930	18930	0
275	20231027	140300	175650030	18930	18930	18930	18930	0
276	20231027	140200	175650030	18930	18930	18930	18930	0
277	20231027	140100	175650030	18930	18930	18930	18930	0
278	20231027	140000	175650030	18930	18930	18930	18930	0
279	20231027	135900	175650030	18930	18930	18930	18930	0
280	20231027	135800	175650030	18930	18930	18930	18930	0
281	20231027	135700	175650030	18930	18930	18930	18930	3
282	20231027	135600	175593240	18930	18930	18930	18930	0
283	20231027	135500	175593240	18930	18920	18930	18920	313
284	20231027	135400	169670150	18920	18920	18920	18920	0
285	20231027	135300	169670150	18920	18920	18920	18920	6
286	20231027	135200	169556630	18880	18880	18880	18880	0
287	20231027	135100	169556630	18880	18880	18880	18880	0
288	20231027	135000	169556630	18880	18880	18880	18880	0
289	20231027	134900	169556630	18880	18880	18880	18880	6
290	20231027	134800	169443350	18860	18860	18860	18860	0
291	20231027	134700	169443350	18860	18860	18860	18860	0
292	20231027	134600	169443350	18860	18860	18860	18860	0
293	20231027	134500	169443350	18860	18860	18860	18860	0
294	20231027	134400	169443350	18860	18860	18860	18860	0
295	20231027	134300	169443350	18860	18860	18860	18860	0
296	20231027	134200	169443350	18860	18860	18860	18860	197
297	20231027	134100	165727930	18860	18860	18860	18860	0
298	20231027	134000	165727930	18860	18860	18860	18860	0
299	20231027	133900	165727930	18860	18870	18870	18860	250
300	20231027	133800	161012860	18860	18860	18860	18860	0
301	20231027	133700	161012860	18860	18860	18860	18860	0
302	20231027	133600	161012860	18860	18860	18860	18860	0
303	20231027	133500	161012860	18860	18860	18860	18860	0
304	20231027	133400	161012860	18860	18860	18860	18860	101
305	20231027	133300	159108000	18850	18850	18850	18850	0
306	20231027	133200	159108000	18850	18850	18850	18850	0
307	20231027	133100	159108000	18850	18850	18850	18850	88
308	20231027	133000	157449200	18870	18870	18870	18870	0
309	20231027	132900	157449200	18870	18880	18880	18870	152
310	20231027	132800	154580950	18880	18880	18880	18880	0
311	20231027	132700	154580950	18880	18880	18880	18880	0
312	20231027	132600	154580950	18880	18880	18880	18880	0
313	20231027	132500	154580950	18880	18880	18880	18880	1
314	20231027	132400	154562070	18890	18890	18890	18890	1
315	20231027	132300	154543180	18890	18870	18890	18870	20
316	20231027	132200	154165400	18890	18850	18890	18850	219
317	20231027	132100	150034950	18840	18840	18840	18840	1
318	20231027	132000	150016110	18800	18800	18800	18800	0
319	20231027	131900	150016110	18800	18800	18800	18800	0
320	20231027	131800	150016110	18800	18800	18800	18800	0
321	20231027	131700	150016110	18800	18800	18800	18790	153
322	20231027	131600	147140840	18800	18810	18810	18800	92
323	20231027	131500	145410920	18810	18830	18830	18810	53
324	20231027	131400	144412950	18810	18810	18810	18810	12
325	20231027	131300	144187230	18810	18810	18810	18810	0
326	20231027	131200	144187230	18810	18810	18810	18810	623
327	20231027	131100	132468600	18820	18820	18820	18820	0
328	20231027	131000	132468600	18820	18820	18820	18820	0
329	20231027	130900	132468600	18820	18820	18820	18820	43
330	20231027	130800	131659340	18830	18830	18830	18830	34
331	20231027	130700	131019120	18840	18840	18840	18840	10
332	20231027	130600	130830720	18830	18830	18830	18830	0
333	20231027	130500	130830720	18830	18830	18830	18830	0
334	20231027	130400	130830720	18830	18830	18830	18830	0
335	20231027	130300	130830720	18830	18840	18840	18830	46
336	20231027	130200	129964090	18850	18850	18850	18850	0
337	20231027	130100	129964090	18850	18850	18850	18850	0
338	20231027	130000	129964090	18850	18850	18850	18850	0
339	20231027	125900	129964090	18850	18850	18850	18850	374
340	20231027	125800	122914190	18860	18870	18870	18860	12
341	20231027	125700	122687860	18900	18900	18900	18900	0
342	20231027	125600	122687860	18900	18900	18900	18900	0
343	20231027	125500	122687860	18900	18900	18900	18900	0
344	20231027	125400	122687860	18900	18900	18900	18900	0
345	20231027	125300	122687860	18900	18900	18900	18900	1
346	20231027	125200	122668960	18930	18880	18930	18880	100
347	20231027	125100	120777000	18870	18870	18870	18870	0
348	20231027	125000	120777000	18870	18870	18870	18870	0
349	20231027	124900	120777000	18870	18870	18870	18870	0
350	20231027	124800	120777000	18870	18870	18870	18870	0
351	20231027	124700	120777000	18870	18870	18870	18870	0
352	20231027	124600	120777000	18870	18870	18870	18870	32
353	20231027	124500	120173160	18870	18870	18870	18870	0
354	20231027	124400	120173160	18870	18870	18870	18870	0
355	20231027	124300	120173160	18870	18870	18870	18870	8
356	20231027	124200	120022200	18860	18860	18860	18860	9
357	20231027	124100	119852460	18850	18850	18850	18850	0
358	20231027	124000	119852460	18850	18850	18850	18850	0
359	20231027	123900	119852460	18850	18850	18850	18850	0
360	20231027	123800	119852460	18850	18850	18850	18850	110
361	20231027	123700	117778960	18850	18850	18850	18850	37
362	20231027	123600	117081510	18850	18850	18850	18850	0
363	20231027	123500	117081510	18850	18850	18850	18850	0
364	20231027	123400	117081510	18850	18850	18850	18850	0
365	20231027	123300	117081510	18850	18850	18850	18850	0
366	20231027	123200	117081510	18850	18850	18850	18850	0
367	20231027	123100	117081510	18850	18850	18850	18850	0
368	20231027	123000	117081510	18850	18850	18850	18850	0
369	20231027	122900	117081510	18850	18850	18850	18850	11
370	20231027	122800	116874160	18840	18840	18840	18840	9
371	20231027	122700	116704600	18840	18840	18840	18840	0
372	20231027	122600	116704600	18840	18840	18840	18840	0
373	20231027	122500	116704600	18840	18840	18840	18840	0
374	20231027	122400	116704600	18840	18840	18840	18840	0
375	20231027	122300	116704600	18840	18840	18840	18840	0
376	20231027	122200	116704600	18840	18840	18840	18840	0
377	20231027	122100	116704600	18840	18840	18840	18840	0
378	20231027	122000	116704600	18840	18840	18840	18840	61
379	20231027	121900	115555360	18830	18830	18830	18830	0
380	20231027	121800	115555360	18830	18830	18830	18830	0
381	20231027	121700	115555360	18830	18830	18830	18830	0
382	20231027	121600	115555360	18830	18830	18830	18830	0
383	20231027	121500	115555360	18830	18880	18880	18830	193
384	20231027	121400	111917810	18900	18900	18900	18900	0
385	20231027	121300	111917810	18900	18900	18900	18900	0
386	20231027	121200	111917810	18900	18900	18900	18900	0
387	20231027	121100	111917810	18900	18900	18900	18900	1
388	20231027	121000	111898910	18900	18900	18900	18900	0
389	20231027	120900	111898910	18900	18900	18900	18900	1
390	20231027	120800	111880010	18900	18900	18900	18900	0
391	20231027	120700	111880010	18900	18900	18900	18900	0
392	20231027	120600	111880010	18900	18900	18900	18900	63
393	20231027	120500	110689310	18910	18910	18910	18910	0
394	20231027	120400	110689310	18910	18900	18910	18900	18
395	20231027	120300	110349100	18910	18920	18920	18910	22
396	20231027	120200	109932960	18930	18930	18930	18930	8
397	20231027	120100	109781520	18940	18940	18940	18940	0
398	20231027	120000	109781520	18940	18940	18940	18940	0
399	20231027	115900	109781520	18940	18940	18940	18940	1
400	20231027	115800	109762580	18940	18940	18940	18940	0
401	20231027	115700	109762580	18940	18940	18940	18940	1
402	20231027	115600	109743640	18930	18930	18930	18930	10
403	20231027	115500	109554340	18930	18930	18930	18930	1
404	20231027	115400	109535410	18930	18930	18930	18930	100
405	20231027	115300	107642410	18930	18930	18930	18930	0
406	20231027	115200	107642410	18930	18930	18930	18930	100
407	20231027	115100	105749410	18940	18940	18940	18940	9
408	20231027	115000	105578950	18940	18940	18940	18940	0
409	20231027	114900	105578950	18940	18940	18940	18940	0
410	20231027	114800	105578950	18940	18940	18940	18940	0
411	20231027	114700	105578950	18940	18940	18940	18930	110
412	20231027	114600	103496470	18940	18940	18940	18940	0
413	20231027	114500	103496470	18940	18940	18940	18940	0
414	20231027	114400	103496470	18940	18940	18940	18940	10
415	20231027	114300	103307070	18970	18970	18970	18970	0
416	20231027	114200	103307070	18970	18970	18970	18970	0
417	20231027	114100	103307070	18970	18970	18970	18970	0
418	20231027	114000	103307070	18970	18970	18970	18970	0
419	20231027	113900	103307070	18970	18970	18970	18970	0
420	20231027	113800	103307070	18970	18970	18970	18970	0
421	20231027	113700	103307070	18970	18970	18970	18970	0
422	20231027	113600	103307070	18970	18970	18970	18970	0
423	20231027	113500	103307070	18970	18970	18970	18970	0
424	20231027	113400	103307070	18970	18970	18970	18970	0
425	20231027	113300	103307070	18970	18970	18970	18970	0
426	20231027	113200	103307070	18970	18970	18970	18970	0
427	20231027	113100	103307070	18970	18970	18970	18970	1
428	20231027	113000	103288100	18960	18960	18960	18960	18
429	20231027	112900	102946820	18950	18950	18950	18950	0
430	20231027	112800	102946820	18950	18950	18950	18950	0
431	20231027	112700	102946820	18950	18950	18950	18950	0
432	20231027	112600	102946820	18950	18950	18950	18950	0
433	20231027	112500	102946820	18950	18950	18950	18950	0
434	20231027	112400	102946820	18950	18950	18950	18950	17
435	20231027	112300	102624670	18930	18930	18930	18930	0
436	20231027	112200	102624670	18930	18930	18930	18930	0
437	20231027	112100	102624670	18930	18930	18930	18930	0
438	20231027	112000	102624670	18930	18930	18930	18930	0
439	20231027	111900	102624670	18930	18930	18930	18930	0
440	20231027	111800	102624670	18930	18930	18930	18930	0
441	20231027	111700	102624670	18930	18930	18930	18930	0
442	20231027	111600	102624670	18930	18930	18930	18930	0
443	20231027	111500	102624670	18930	18930	18930	18930	0
444	20231027	111400	102624670	18930	18930	18930	18930	0
445	20231027	111300	102624670	18930	18960	18990	18930	147
446	20231027	111200	99838430	18950	18950	18950	18950	0
447	20231027	111100	99838430	18950	18950	18950	18950	0
448	20231027	111000	99838430	18950	18950	18950	18950	0
449	20231027	110900	99838430	18950	18950	18950	18950	0
450	20231027	110800	99838430	18950	18950	18950	18950	108
451	20231027	110700	97791830	18940	18940	18940	18940	0
452	20231027	110600	97791830	18940	18940	18940	18940	0
453	20231027	110500	97791830	18940	18940	18940	18940	8
454	20231027	110400	97640310	18910	18910	18910	18910	0
455	20231027	110300	97640310	18910	18910	18910	18910	0
456	20231027	110200	97640310	18910	18910	18910	18910	0
457	20231027	110100	97640310	18910	18910	18910	18910	0
458	20231027	110000	97640310	18910	18910	18910	18910	0
459	20231027	105900	97640310	18910	18910	18910	18910	0
460	20231027	105800	97640310	18910	18910	18910	18910	0
461	20231027	105700	97640310	18910	18910	18910	18910	0
462	20231027	105600	97640310	18910	18910	18910	18910	0
463	20231027	105500	97640310	18910	18910	18910	18910	1
464	20231027	105400	97621400	18930	18930	18930	18930	0
465	20231027	105300	97621400	18930	18940	18940	18930	207
466	20231027	105200	93700890	18930	18930	18930	18930	0
467	20231027	105100	93700890	18930	18900	18930	18900	222
468	20231027	105000	89505030	18900	18900	18900	18900	0
469	20231027	104900	89505030	18900	18900	18900	18900	1
470	20231027	104800	89486130	18890	18890	18890	18890	0
471	20231027	104700	89486130	18890	18890	18890	18890	0
472	20231027	104600	89486130	18890	18890	18890	18890	0
473	20231027	104500	89486130	18890	18890	18890	18890	0
474	20231027	104400	89486130	18890	18890	18890	18890	0
475	20231027	104300	89486130	18890	18890	18890	18890	0
476	20231027	104200	89486130	18890	18890	18890	18890	0
477	20231027	104100	89486130	18890	18870	18890	18870	233
478	20231027	104000	85087040	18870	18870	18870	18870	0
479	20231027	103900	85087040	18870	18870	18870	18870	1
480	20231027	103800	85068170	18880	18880	18880	18880	0
481	20231027	103700	85068170	18880	18880	18880	18880	0
482	20231027	103600	85068170	18880	18880	18880	18880	0
483	20231027	103500	85068170	18880	18870	18880	18870	20
484	20231027	103400	84690620	18840	18840	18840	18840	0
485	20231027	103300	84690620	18840	18840	18840	18840	0
486	20231027	103200	84690620	18840	18880	18880	18840	12
487	20231027	103100	84464500	18880	18880	18880	18880	0
488	20231027	103000	84464500	18880	18880	18880	18880	1
489	20231027	102900	84445620	18880	18880	18880	18880	9
490	20231027	102800	84275700	18880	18880	18880	18880	0
491	20231027	102700	84275700	18880	18880	18880	18880	0
492	20231027	102600	84275700	18880	18880	18880	18840	62
493	20231027	102500	83107540	18840	18840	18840	18840	0
494	20231027	102400	83107540	18840	18840	18840	18840	0
495	20231027	102300	83107540	18840	18850	18850	18820	769
496	20231027	102200	68623640	18840	18840	18840	18840	0
497	20231027	102100	68623640	18840	18840	18840	18840	4
498	20231027	102000	68548280	18850	18850	18850	18850	0
499	20231027	101900	68548280	18850	18850	18850	18850	0
500	20231027	101800	68548280	18850	18860	18860	18850	249
501	20231027	101700	63854610	18870	18870	18870	18870	80
502	20231027	101600	62345010	18890	18890	18890	18890	1
503	20231027	101500	62326120	18880	18880	18880	18880	2
504	20231027	101400	62288360	18880	18880	18880	18880	3
505	20231027	101300	62231720	18870	18870	18870	18870	51
506	20231027	101200	61269350	18870	18870	18870	18870	0
507	20231027	101100	61269350	18870	18870	18870	18870	0
508	20231027	101000	61269350	18870	18870	18870	18870	49
509	20231027	100900	60344720	18880	18880	18880	18880	1
510	20231027	100800	60325840	18850	18850	18850	18850	300
511	20231027	100700	54670840	18840	18840	18840	18840	0
512	20231027	100600	54670840	18840	18840	18840	18840	0
513	20231027	100500	54670840	18840	18840	18840	18840	3
514	20231027	100400	54614320	18840	18840	18840	18840	0
515	20231027	100300	54614320	18840	18840	18840	18840	0
516	20231027	100200	54614320	18840	18840	18840	18840	0
517	20231027	100100	54614320	18840	18840	18840	18840	0
518	20231027	100000	54614320	18840	18840	18840	18840	0
519	20231027	095900	54614320	18840	18840	18840	18840	0
520	20231027	095800	54614320	18840	18840	18840	18840	0
521	20231027	095700	54614320	18840	18840	18840	18840	0
522	20231027	095600	54614320	18840	18840	18840	18840	8
523	20231027	095500	54463600	18830	18830	18830	18830	0
524	20231027	095400	54463600	18830	18830	18830	18830	0
525	20231027	095300	54463600	18830	18830	18830	18830	11
526	20231027	095200	54256470	18800	18800	18800	18800	0
527	20231027	095100	54256470	18800	18800	18800	18800	0
528	20231027	095000	54256470	18800	18800	18800	18800	46
529	20231027	094900	53391670	18800	18800	18800	18800	0
530	20231027	094800	53391670	18800	18800	18800	18800	0
531	20231027	094700	53391670	18800	18810	18810	18800	74
532	20231027	094600	52000270	18840	18800	18840	18800	109
533	20231027	094500	49951030	18800	18790	18800	18790	64
534	20231027	094400	48748380	18790	18790	18790	18790	0
535	20231027	094300	48748380	18790	18790	18790	18790	20
536	20231027	094200	48372580	18790	18830	18830	18780	505
537	20231027	094100	38881150	18840	18840	18840	18840	1
538	20231027	094000	38862310	18830	18830	18830	18830	0
539	20231027	093900	38862310	18830	18830	18830	18830	0
540	20231027	093800	38862310	18830	18830	18830	18830	173
541	20231027	093700	35604720	18830	18830	18830	18830	15
542	20231027	093600	35322270	18840	18850	18850	18840	218
543	20231027	093500	31214220	18870	18870	18870	18870	0
544	20231027	093400	31214220	18870	18870	18870	18870	0
545	20231027	093300	31214220	18870	18870	18870	18870	0
546	20231027	093200	31214220	18870	18870	18870	18870	5
547	20231027	093100	31119870	18830	18830	18830	18830	0
548	20231027	093000	31119870	18830	18870	18870	18830	13
549	20231027	092900	30874650	18880	18890	18890	18880	3
550	20231027	092800	30818000	18880	18890	18890	18880	76
551	20231027	092700	29382650	18900	18910	18910	18900	117
552	20231027	092600	27170680	18890	18890	18890	18890	0
553	20231027	092500	27170680	18890	18910	18910	18890	219
554	20231027	092400	23033710	18910	18930	18930	18910	113
555	20231027	092300	20895650	18950	18950	18950	18950	0
556	20231027	092200	20895650	18950	18950	18950	18950	0
557	20231027	092100	20895650	18950	18950	18950	18950	0
558	20231027	092000	20895650	18950	18950	18950	18950	1
559	20231027	091900	20876700	18910	18910	18910	18910	0
560	20231027	091800	20876700	18910	18910	18910	18910	0
561	20231027	091700	20876700	18910	18910	18910	18910	0
562	20231027	091600	20876700	18910	18910	18910	18910	0
563	20231027	091500	20876700	18910	18910	18910	18910	0
564	20231027	091400	20876700	18910	18910	18910	18910	100
565	20231027	091300	18985700	18900	18900	18900	18900	38
566	20231027	091200	18267500	18900	18900	18900	18900	4
567	20231027	091100	18191900	18910	18910	18910	18910	4
568	20231027	091000	18116260	18910	18910	18910	18910	1
569	20231027	090900	18097350	18920	18950	18960	18920	247
570	20231027	090800	13420180	18950	18950	18950	18950	0
571	20231027	090700	13420180	18950	18950	18950	18950	0
572	20231027	090600	13420180	18950	18950	18950	18950	0
573	20231027	090500	13420180	18950	18950	18950	18950	265
574	20231027	090400	8398430	18950	18960	18960	18950	208
575	20231027	090300	4456820	18980	19000	19000	18980	2
576	20231027	090200	4418840	18970	19030	19030	18970	216
577	20231027	090100	321140	19060	19060	19060	19060	0
578	20231027	090000	321140	19060	19060	19060	19060	1