KissMeData/002420/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	183600	1012712250	7970	7970	7970	7970	2001
3	20231019	183500	1012712250	7970	7970	7970	7970	0
4	20231019	183400	1012712250	7970	7970	7970	7970	0
5	20231019	183300	1012712250	7970	7970	7970	7970	0
6	20231019	183200	1012712250	7970	7970	7970	7970	0
7	20231019	183100	1012712250	7970	7970	7970	7970	0
8	20231019	183000	1012712250	7970	7970	7970	7970	0
9	20231019	182900	1012712250	7970	7970	7970	7970	0
10	20231019	182800	1012712250	7970	7970	7970	7970	0
11	20231019	182700	1012712250	7970	7970	7970	7970	0
12	20231019	182600	1012712250	7970	7970	7970	7970	0
13	20231019	182500	1012712250	7970	7970	7970	7970	0
14	20231019	182400	1012712250	7970	7970	7970	7970	0
15	20231019	182300	1012712250	7970	7970	7970	7970	0
16	20231019	182200	1012712250	7970	7970	7970	7970	0
17	20231019	182100	1012712250	7970	7970	7970	7970	0
18	20231019	182000	1012712250	7970	7970	7970	7970	0
19	20231019	181900	1012712250	7970	7970	7970	7970	0
20	20231019	181800	1012712250	7970	7970	7970	7970	0
21	20231019	181700	1012712250	7970	7970	7970	7970	0
22	20231019	181600	1012712250	7970	7970	7970	7970	0
23	20231019	181500	1012712250	7970	7970	7970	7970	0
24	20231019	181400	1012712250	7970	7970	7970	7970	0
25	20231019	181300	1012712250	7970	7970	7970	7970	0
26	20231019	181200	1012712250	7970	7970	7970	7970	0
27	20231019	181100	1012712250	7970	7970	7970	7970	0
28	20231019	181000	1012712250	7970	7970	7970	7970	0
29	20231019	180900	1012712250	7970	7970	7970	7970	0
30	20231019	180800	1012712250	7970	7970	7970	7970	0
31	20231019	180700	1012712250	7970	7970	7970	7970	0
32	20231019	180600	1012712250	7970	7970	7970	7970	2001
33	20231019	180500	1012712250	7970	7970	7970	7970	0
34	20231019	180400	1012712250	7970	7970	7970	7970	0
35	20231019	180300	1012712250	7970	7970	7970	7970	0
36	20231019	180200	1012712250	7970	7970	7970	7970	0
37	20231019	180100	1012712250	7970	7970	7970	7970	0
38	20231019	180000	1012712250	7970	7970	7970	7970	0
39	20231019	175900	1012712250	7970	7970	7970	7970	0
40	20231019	175800	1012712250	7970	7970	7970	7970	0
41	20231019	175700	1012712250	7970	7970	7970	7970	0
42	20231019	175600	1012712250	7970	7970	7970	7970	0
43	20231019	175500	1012712250	7970	7970	7970	7970	0
44	20231019	175400	1012712250	7970	7970	7970	7970	0
45	20231019	175300	1012712250	7970	7970	7970	7970	0
46	20231019	175200	1012712250	7970	7970	7970	7970	0
47	20231019	175100	1012712250	7970	7970	7970	7970	0
48	20231019	175000	1012712250	7970	7970	7970	7970	0
49	20231019	174900	1012712250	7970	7970	7970	7970	0
50	20231019	174800	1012712250	7970	7970	7970	7970	0
51	20231019	174700	1012712250	7970	7970	7970	7970	0
52	20231019	174600	1012712250	7970	7970	7970	7970	0
53	20231019	174500	1012712250	7970	7970	7970	7970	0
54	20231019	174400	1012712250	7970	7970	7970	7970	0
55	20231019	174300	1012712250	7970	7970	7970	7970	0
56	20231019	174200	1012712250	7970	7970	7970	7970	0
57	20231019	174100	1012712250	7970	7970	7970	7970	0
58	20231019	174000	1012712250	7970	7970	7970	7970	0
59	20231019	173900	1012712250	7970	7970	7970	7970	0
60	20231019	173800	1012712250	7970	7970	7970	7970	0
61	20231019	173700	1012712250	7970	7970	7970	7970	0
62	20231019	173600	1012712250	7970	7970	7970	7970	2001
63	20231019	173500	1012712250	7970	7970	7970	7970	0
64	20231019	173400	1012712250	7970	7970	7970	7970	0
65	20231019	173300	1012712250	7970	7970	7970	7970	0
66	20231019	173200	1012712250	7970	7970	7970	7970	0
67	20231019	173100	1012712250	7970	7970	7970	7970	0
68	20231019	173000	1012712250	7970	7970	7970	7970	0
69	20231019	172900	1012712250	7970	7970	7970	7970	0
70	20231019	172800	1012712250	7970	7970	7970	7970	0
71	20231019	172700	1012712250	7970	7970	7970	7970	0
72	20231019	172600	1012712250	7970	7970	7970	7970	0
73	20231019	172500	1012712250	7970	7970	7970	7970	0
74	20231019	172400	1012712250	7970	7970	7970	7970	0
75	20231019	172300	1012712250	7970	7970	7970	7970	0
76	20231019	172200	1012712250	7970	7970	7970	7970	0
77	20231019	172100	1012712250	7970	7970	7970	7970	0
78	20231019	172000	1012712250	7970	7970	7970	7970	0
79	20231019	171900	1012712250	7970	7970	7970	7970	0
80	20231019	171800	1012712250	7970	7970	7970	7970	0
81	20231019	171700	1012712250	7970	7970	7970	7970	0
82	20231019	171600	1012712250	7970	7970	7970	7970	0
83	20231019	171500	1012712250	7970	7970	7970	7970	0
84	20231019	171400	1012712250	7970	7970	7970	7970	0
85	20231019	171300	1012712250	7970	7970	7970	7970	0
86	20231019	171200	1012712250	7970	7970	7970	7970	0
87	20231019	171100	1012712250	7970	7970	7970	7970	0
88	20231019	171000	1012712250	7970	7970	7970	7970	0
89	20231019	170900	1012712250	7970	7970	7970	7970	0
90	20231019	170800	1012712250	7970	7970	7970	7970	0
91	20231019	170700	1012712250	7970	7970	7970	7970	0
92	20231019	170600	1012712250	7970	7970	7970	7970	2001
93	20231019	170500	1012712250	7970	7970	7970	7970	0
94	20231019	170400	1012712250	7970	7970	7970	7970	0
95	20231019	170300	1012712250	7970	7970	7970	7970	0
96	20231019	170200	1012712250	7970	7970	7970	7970	0
97	20231019	170100	1012712250	7970	7970	7970	7970	0
98	20231019	170000	1012712250	7970	7970	7970	7970	0
99	20231019	165900	1012712250	7970	7970	7970	7970	0
100	20231019	165800	1012712250	7970	7970	7970	7970	0
101	20231019	165700	1012712250	7970	7970	7970	7970	0
102	20231019	165600	1012712250	7970	7970	7970	7970	0
103	20231019	165500	1012712250	7970	7970	7970	7970	0
104	20231019	165400	1012712250	7970	7970	7970	7970	0
105	20231019	165300	1012712250	7970	7970	7970	7970	0
106	20231019	165200	1012712250	7970	7970	7970	7970	0
107	20231019	165100	1012712250	7970	7970	7970	7970	0
108	20231019	165000	1012712250	7970	7970	7970	7970	0
109	20231019	164900	1012712250	7970	7970	7970	7970	0
110	20231019	164800	1012712250	7970	7970	7970	7970	0
111	20231019	164700	1012712250	7970	7970	7970	7970	0
112	20231019	164600	1012712250	7970	7970	7970	7970	0
113	20231019	164500	1012712250	7970	7970	7970	7970	0
114	20231019	164400	1012712250	7970	7970	7970	7970	0
115	20231019	164300	1012712250	7970	7970	7970	7970	0
116	20231019	164200	1012712250	7970	7970	7970	7970	0
117	20231019	164100	1012712250	7970	7970	7970	7970	0
118	20231019	164000	1012712250	7970	7970	7970	7970	0
119	20231019	163900	1012712250	7970	7970	7970	7970	0
120	20231019	163800	1012712250	7970	7970	7970	7970	0
121	20231019	163700	1012712250	7970	7970	7970	7970	0
122	20231019	163600	1012712250	7970	7970	7970	7970	2001
123	20231019	163500	1012712250	7970	7970	7970	7970	0
124	20231019	163400	1012712250	7970	7970	7970	7970	0
125	20231019	163300	1012712250	7970	7970	7970	7970	0
126	20231019	163200	1012712250	7970	7970	7970	7970	0
127	20231019	163100	1012712250	7970	7970	7970	7970	0
128	20231019	163000	1012712250	7970	7970	7970	7970	0
129	20231019	162900	1012712250	7970	7970	7970	7970	0
130	20231019	162800	1012712250	7970	7970	7970	7970	0
131	20231019	162700	1012712250	7970	7970	7970	7970	0
132	20231019	162600	1012712250	7970	7970	7970	7970	0
133	20231019	162500	1012712250	7970	7970	7970	7970	0
134	20231019	162400	1012712250	7970	7970	7970	7970	0
135	20231019	162300	1012712250	7970	7970	7970	7970	0
136	20231019	162200	1012712250	7970	7970	7970	7970	0
137	20231019	162100	1012712250	7970	7970	7970	7970	0
138	20231019	162000	1012712250	7970	7970	7970	7970	0
139	20231019	161900	1012712250	7970	7970	7970	7970	0
140	20231019	161800	1012712250	7970	7970	7970	7970	0
141	20231019	161700	1012712250	7970	7970	7970	7970	0
142	20231019	161600	1012712250	7970	7970	7970	7970	0
143	20231019	161500	1012712250	7970	7970	7970	7970	0
144	20231019	161400	1012712250	7970	7970	7970	7970	0
145	20231019	161300	1012712250	7970	7970	7970	7970	0
146	20231019	161200	1012712250	7970	7970	7970	7970	0
147	20231019	161100	1012712250	7970	7970	7970	7970	0
148	20231019	161000	1012712250	7970	7970	7970	7970	0
149	20231019	160900	1012712250	7970	7970	7970	7970	0
150	20231019	160800	1012712250	7970	7970	7970	7970	0
151	20231019	160700	1012712250	7970	7970	7970	7970	0
152	20231019	160600	1012712250	7970	7970	7970	7970	2001
153	20231019	160500	1012712250	7970	7970	7970	7970	0
154	20231019	160400	1012712250	7970	7970	7970	7970	0
155	20231019	160300	1012712250	7970	7970	7970	7970	0
156	20231019	160200	1012712250	7970	7970	7970	7970	0
157	20231019	160100	1012712250	7970	7970	7970	7970	0
158	20231019	160000	1012712250	7970	7970	7970	7970	0
159	20231019	155900	1012712250	7970	7970	7970	7970	0
160	20231019	155800	1012712250	7970	7970	7970	7970	0
161	20231019	155700	1012712250	7970	7970	7970	7970	0
162	20231019	155600	1012712250	7970	7970	7970	7970	0
163	20231019	155500	1012712250	7970	7970	7970	7970	0
164	20231019	155400	1012712250	7970	7970	7970	7970	0
165	20231019	155300	1012712250	7970	7970	7970	7970	0
166	20231019	155200	1012712250	7970	7970	7970	7970	0
167	20231019	155100	1012712250	7970	7970	7970	7970	0
168	20231019	155000	1012712250	7970	7970	7970	7970	0
169	20231019	154900	1012712250	7970	7970	7970	7970	0
170	20231019	154800	1012712250	7970	7970	7970	7970	0
171	20231019	154700	1012712250	7970	7970	7970	7970	0
172	20231019	154600	1012712250	7970	7970	7970	7970	0
173	20231019	154500	1012712250	7970	7970	7970	7970	0
174	20231019	154400	1012712250	7970	7970	7970	7970	0
175	20231019	154300	1012712250	7970	7970	7970	7970	0
176	20231019	154200	1012712250	7970	7970	7970	7970	0
177	20231019	154100	1012712250	7970	7970	7970	7970	0
178	20231019	154000	1012712250	7970	7970	7970	7970	0
179	20231019	153900	1012712250	7970	7970	7970	7970	0
180	20231019	153800	1012712250	7970	7970	7970	7970	0
181	20231019	153700	1012712250	7970	7970	7970	7970	0
182	20231019	153600	1012712250	7970	7970	7970	7970	2001
183	20231019	153500	1012712250	7970	7970	7970	7970	0
184	20231019	153400	1012712250	7970	7970	7970	7970	0
185	20231019	153300	1012712250	7970	7970	7970	7970	0
186	20231019	153200	1012712250	7970	7970	7970	7970	0
187	20231019	153100	1012712250	7970	7970	7970	7970	0
188	20231019	153000	1012712250	7970	7970	7970	7970	2001
189	20231019	152900	996764280	8070	8070	8070	8070	0
190	20231019	152800	996764280	8070	8070	8070	8070	0
191	20231019	152700	996764280	8070	8070	8070	8070	0
192	20231019	152600	996764280	8070	8070	8070	8070	0
193	20231019	152500	996764280	8070	8070	8070	8070	0
194	20231019	152400	996764280	8070	8070	8070	8070	0
195	20231019	152300	996764280	8070	8070	8070	8070	0
196	20231019	152200	996764280	8070	8070	8070	8070	0
197	20231019	152100	996764280	8070	8070	8070	8070	0
198	20231019	152000	996764280	8070	8070	8070	8070	0
199	20231019	151900	996764280	8070	8010	8090	8000	2196
200	20231019	151800	979085620	8020	8010	8020	8000	276
201	20231019	151700	976872750	8010	8000	8010	8000	727
202	20231019	151600	971056720	8010	7980	8010	7980	4719
203	20231019	151500	933310490	7990	7970	7990	7970	204
204	20231019	151400	931680730	7970	7900	7970	7900	71
205	20231019	151300	931118600	7910	8000	8000	7900	362
206	20231019	151200	928248910	7990	8000	8000	7990	638
207	20231019	151100	923151180	7990	7970	8000	7970	2148
208	20231019	151000	905976310	7970	7900	7970	7900	465
209	20231019	150900	902283490	7900	7950	7950	7900	655
210	20231019	150800	897103260	7950	7960	7960	7900	1533
211	20231019	150700	884979460	7960	7960	7970	7960	242
212	20231019	150600	883052440	7960	7940	7970	7940	490
213	20231019	150500	879156290	7950	7860	7950	7860	568
214	20231019	150400	874661570	7860	7860	7890	7860	343
215	20231019	150300	871964490	7850	7860	7860	7850	336
216	20231019	150200	869325000	7900	7850	7900	7850	139
217	20231019	150100	868232270	7910	7840	7910	7830	357
218	20231019	150000	865429960	7900	7900	7900	7840	142
219	20231019	145900	864313360	7900	7880	7900	7880	31
220	20231019	145800	864068730	7820	7930	7930	7820	883
221	20231019	145700	857091120	7930	7990	7990	7930	1608
222	20231019	145600	844298880	7990	8000	8000	7960	1676
223	20231019	145500	830927360	8000	7950	8000	7950	4451
224	20231019	145400	795341630	7950	7830	8000	7830	6293
225	20231019	145300	745344060	7840	7770	7840	7770	109
226	20231019	145200	744492340	7770	7760	7770	7760	107
227	20231019	145100	743661430	7740	7740	7740	7740	76
228	20231019	145000	743073190	7760	7740	7760	7730	1501
229	20231019	144900	731470120	7770	7770	7770	7770	0
230	20231019	144800	731470120	7770	7760	7770	7760	515
231	20231019	144700	727473430	7760	7740	7760	7740	109
232	20231019	144600	726629710	7740	7740	7740	7730	201
233	20231019	144500	725075370	7740	7740	7740	7730	527
234	20231019	144400	721001390	7740	7750	7750	7740	96
235	20231019	144300	720258120	7770	7770	7770	7740	105
236	20231019	144200	719445150	7790	7790	7790	7790	0
237	20231019	144100	719445150	7790	7790	7790	7790	10
238	20231019	144000	719367250	7790	7790	7790	7750	22
239	20231019	143900	719196620	7760	7800	7800	7760	10
240	20231019	143800	719118980	7790	7790	7790	7750	190
241	20231019	143700	717641200	7790	7810	7810	7790	207
242	20231019	143600	716026730	7820	7820	7820	7820	128
243	20231019	143500	715025770	7850	7850	7850	7850	0
244	20231019	143400	715025770	7850	7820	7850	7820	9
245	20231019	143300	714955360	7850	7850	7850	7850	0
246	20231019	143200	714955360	7850	7850	7850	7850	0
247	20231019	143100	714955360	7850	7850	7850	7820	301
248	20231019	143000	712598090	7850	7830	7850	7830	8
249	20231019	142900	712535430	7850	7830	7850	7830	4
250	20231019	142800	712504090	7850	7860	7860	7830	161
251	20231019	142700	711243200	7860	7860	7860	7860	43
252	20231019	142600	710905220	7860	7860	7860	7860	1
253	20231019	142500	710897360	7860	7860	7860	7840	118
254	20231019	142400	709969900	7870	7860	7870	7860	2
255	20231019	142300	709954170	7830	7830	7830	7830	0
256	20231019	142200	709954170	7830	7850	7850	7830	245
257	20231019	142100	708034880	7870	7870	7870	7870	3
258	20231019	142000	708011270	7880	7850	7880	7830	81
259	20231019	141900	707376920	7880	7850	7880	7850	32
260	20231019	141800	707125670	7880	7880	7880	7880	1
261	20231019	141700	707117790	7820	7880	7880	7820	712
262	20231019	141600	701530440	7880	7830	7880	7830	147
263	20231019	141500	700379380	7880	7880	7880	7880	100
264	20231019	141400	699591380	7820	7870	7870	7820	200
265	20231019	141300	698026330	7890	7850	7890	7810	842
266	20231019	141200	691430200	7850	7830	7850	7830	6
267	20231019	141100	691383160	7850	7820	7850	7800	732
268	20231019	141000	685667690	7850	7850	7850	7850	26
269	20231019	140900	685463590	7840	7820	7840	7810	834
270	20231019	140800	678939970	7840	7840	7840	7840	15
271	20231019	140700	678822370	7840	7830	7840	7830	158
272	20231019	140600	677583670	7840	7840	7840	7830	16
273	20231019	140500	677458270	7830	7830	7830	7830	43
274	20231019	140400	677121580	7770	7770	7770	7770	67
275	20231019	140300	676600990	7840	7840	7840	7840	0
276	20231019	140200	676600990	7840	7770	7840	7770	1210
277	20231019	140100	667119000	7820	7760	7840	7760	1046
278	20231019	140000	658927250	7760	7820	7820	7760	124
279	20231019	135900	657964590	7790	7810	7820	7790	14
280	20231019	135800	657855390	7820	7800	7820	7800	10
281	20231019	135700	657777250	7790	7800	7800	7790	27
282	20231019	135600	657566660	7800	7800	7800	7800	0
283	20231019	135500	657566660	7800	7800	7800	7800	3
284	20231019	135400	657543260	7820	7820	7820	7820	7
285	20231019	135300	657488520	7820	7820	7820	7800	65
286	20231019	135200	656980260	7840	7840	7840	7840	0
287	20231019	135100	656980260	7840	7840	7840	7840	0
288	20231019	135000	656980260	7840	7800	7840	7790	18
289	20231019	134900	656839890	7810	7840	7870	7810	54
290	20231019	134800	656416100	7850	7830	7850	7830	1050
291	20231019	134700	648174310	7850	7850	7850	7850	0
292	20231019	134600	648174310	7850	7840	7850	7840	283
293	20231019	134500	645953010	7800	7850	7850	7800	538
294	20231019	134400	641754710	7850	7850	7850	7850	63
295	20231019	134300	641260160	7850	7850	7850	7850	1
296	20231019	134200	641252310	7840	7840	7840	7840	261
297	20231019	134100	639206070	7860	7840	7860	7840	374
298	20231019	134000	636268210	7840	7840	7850	7840	586
299	20231019	133900	631670030	7850	7790	7850	7790	504
300	20231019	133800	627726090	7790	7790	7790	7780	40
301	20231019	133700	627414560	7790	7760	7790	7760	95
302	20231019	133600	626676020	7760	7750	7760	7750	67
303	20231019	133500	626156600	7750	7740	7750	7740	16
304	20231019	133400	626032750	7740	7740	7740	7740	0
305	20231019	133300	626032750	7740	7740	7740	7740	0
306	20231019	133200	626032750	7740	7710	7740	7710	418
307	20231019	133100	622800970	7710	7710	7710	7710	0
308	20231019	133000	622800970	7710	7710	7710	7710	1
309	20231019	132900	622793260	7680	7680	7680	7680	86
310	20231019	132800	622132780	7680	7670	7680	7670	66
311	20231019	132700	621626550	7670	7630	7670	7630	423
312	20231019	132600	618395150	7640	7690	7690	7640	1395
313	20231019	132500	607717950	7760	7760	7760	7760	1
314	20231019	132400	607710190	7650	7720	7720	7650	3500
315	20231019	132300	580837200	7780	7780	7780	7720	32
316	20231019	132200	580589790	7730	7780	7780	7730	75
317	20231019	132100	580009990	7740	7780	7780	7730	730
318	20231019	132000	574359270	7780	7780	7800	7780	56
319	20231019	131900	573923550	7780	7760	7780	7740	131
320	20231019	131800	572908430	7790	7780	7790	7780	3
321	20231019	131700	572885080	7780	7800	7800	7780	78
322	20231019	131600	572277530	7810	7810	7810	7800	419
323	20231019	131500	569006210	7840	7840	7840	7840	60
324	20231019	131400	568535810	7840	7810	7840	7810	231
325	20231019	131300	566730990	7840	7840	7840	7840	6
326	20231019	131200	566683950	7850	7850	7860	7850	21
327	20231019	131100	566519090	7850	7850	7850	7850	144
328	20231019	131000	565388690	7850	7790	7850	7790	173
329	20231019	130900	564040960	7790	7790	7790	7790	0
330	20231019	130800	564040960	7790	7790	7790	7790	103
331	20231019	130700	563238590	7790	7790	7790	7790	1
332	20231019	130600	563230800	7780	7810	7810	7780	859
333	20231019	130500	556539410	7870	7870	7870	7870	1
334	20231019	130400	556531540	7860	7860	7860	7860	55
335	20231019	130300	556099240	7860	7820	7860	7820	21
336	20231019	130200	555934980	7870	7870	7870	7870	1
337	20231019	130100	555927110	7830	7830	7830	7830	5
338	20231019	130000	555887960	7830	7800	7830	7800	73
339	20231019	125900	555316520	7800	7740	7800	7740	978
340	20231019	125800	547746380	7740	7790	7790	7740	400
341	20231019	125700	544644680	7790	7840	7840	7790	868
342	20231019	125600	537848390	7840	7890	7910	7840	1159
343	20231019	125500	528719340	7900	7900	7900	7820	4864
344	20231019	125400	490356030	7900	7880	7900	7870	112
345	20231019	125300	489473560	7880	7800	7940	7800	5383
346	20231019	125200	447098880	7790	7800	7820	7790	1792
347	20231019	125100	433104390	7810	7750	7810	7750	1646
348	20231019	125000	420308390	7750	7720	7750	7720	962
349	20231019	124900	412871240	7720	7720	7720	7710	233
350	20231019	124800	411072930	7720	7700	7720	7700	474
351	20231019	124700	407421510	7700	7700	7700	7690	466
352	20231019	124600	403833440	7690	7680	7700	7680	143
353	20231019	124500	402732520	7690	7690	7690	7690	100
354	20231019	124400	401963520	7690	7690	7690	7680	103
355	20231019	124300	401171470	7690	7670	7690	7670	5
356	20231019	124200	401133090	7680	7680	7680	7680	39
357	20231019	124100	400833570	7690	7680	7690	7680	3
358	20231019	124000	400810520	7690	7680	7690	7680	60
359	20231019	123900	400349710	7680	7680	7680	7680	0
360	20231019	123800	400349710	7680	7680	7680	7680	0
361	20231019	123700	400349710	7680	7630	7680	7630	22
362	20231019	123600	400181420	7650	7650	7650	7650	0
363	20231019	123500	400181420	7650	7650	7650	7650	0
364	20231019	123400	400181420	7650	7650	7650	7650	253
365	20231019	123300	398245970	7650	7610	7650	7610	251
366	20231019	123200	396330940	7600	7600	7610	7600	114
367	20231019	123100	395463830	7600	7600	7600	7600	100
368	20231019	123000	394703830	7630	7600	7630	7600	86
369	20231019	122900	394049300	7600	7630	7630	7580	1994
370	20231019	122800	378918370	7650	7660	7660	7630	166
371	20231019	122700	377651560	7660	7660	7660	7660	1
372	20231019	122600	377643900	7650	7650	7650	7650	146
373	20231019	122500	376527000	7650	7620	7650	7620	28
374	20231019	122400	376313580	7620	7700	7700	7610	1872
375	20231019	122300	362038550	7690	7690	7690	7690	0
376	20231019	122200	362038550	7690	7690	7690	7690	0
377	20231019	122100	362038550	7690	7690	7690	7690	1
378	20231019	122000	362030860	7700	7700	7700	7700	7
379	20231019	121900	361976960	7690	7690	7700	7690	168
380	20231019	121800	360685030	7690	7690	7690	7690	0
381	20231019	121700	360685030	7690	7690	7690	7690	0
382	20231019	121600	360685030	7690	7690	7690	7690	0
383	20231019	121500	360685030	7690	7690	7690	7690	0
384	20231019	121400	360685030	7690	7690	7690	7690	0
385	20231019	121300	360685030	7690	7690	7690	7690	1
386	20231019	121200	360677340	7650	7650	7650	7650	160
387	20231019	121100	359453340	7650	7650	7650	7650	1
388	20231019	121000	359445690	7690	7690	7690	7690	13
389	20231019	120900	359345720	7690	7690	7690	7690	1
390	20231019	120800	359338030	7640	7640	7640	7640	2
391	20231019	120700	359322750	7700	7700	7700	7700	0
392	20231019	120600	359322750	7700	7700	7700	7700	0
393	20231019	120500	359322750	7700	7700	7700	7700	0
394	20231019	120400	359322750	7700	7700	7700	7700	0
395	20231019	120300	359322750	7700	7650	7700	7650	11
396	20231019	120200	359238550	7650	7650	7650	7650	15
397	20231019	120100	359123800	7700	7700	7700	7700	0
398	20231019	120000	359123800	7700	7700	7700	7700	0
399	20231019	115900	359123800	7700	7640	7700	7640	564
400	20231019	115800	354802840	7640	7640	7640	7640	0
401	20231019	115700	354802840	7640	7640	7640	7640	101
402	20231019	115600	354031200	7640	7640	7640	7640	0
403	20231019	115500	354031200	7640	7640	7640	7640	0
404	20231019	115400	354031200	7640	7630	7640	7630	101
405	20231019	115300	353260560	7640	7640	7640	7640	0
406	20231019	115200	353260560	7640	7640	7640	7640	25
407	20231019	115100	353069560	7640	7630	7640	7620	145
408	20231019	115000	351964110	7640	7640	7640	7640	0
409	20231019	114900	351964110	7640	7660	7660	7630	496
410	20231019	114800	348173340	7700	7700	7700	7700	0
411	20231019	114700	348173340	7700	7700	7700	7700	0
412	20231019	114600	348173340	7700	7670	7700	7660	36
413	20231019	114500	347897390	7700	7700	7700	7670	213
414	20231019	114400	346262890	7700	7700	7700	7700	13
415	20231019	114300	346162790	7700	7700	7700	7700	0
416	20231019	114200	346162790	7700	7670	7700	7670	124
417	20231019	114100	345211210	7700	7700	7700	7700	8
418	20231019	114000	345149610	7700	7700	7700	7700	75
419	20231019	113900	344572110	7720	7720	7720	7720	0
420	20231019	113800	344572110	7720	7720	7720	7720	0
421	20231019	113700	344572110	7720	7720	7720	7680	94
422	20231019	113600	343846470	7720	7710	7720	7710	210
423	20231019	113500	342225810	7720	7720	7720	7720	30
424	20231019	113400	341994210	7670	7700	7720	7670	112
425	20231019	113300	341134250	7700	7700	7700	7700	111
426	20231019	113200	340279550	7720	7720	7720	7720	0
427	20231019	113100	340279550	7720	7720	7720	7700	409
428	20231019	113000	337126030	7720	7710	7720	7700	1031
429	20231019	112900	329182860	7690	7710	7710	7690	15
430	20231019	112800	329067230	7720	7710	7720	7710	130
431	20231019	112700	328064920	7720	7720	7720	7720	0
432	20231019	112600	328064920	7720	7670	7720	7670	41
433	20231019	112500	327750400	7720	7720	7720	7720	1
434	20231019	112400	327742680	7660	7690	7690	7660	306
435	20231019	112300	325392750	7700	7730	7730	7690	819
436	20231019	112200	319083410	7730	7720	7730	7720	17
437	20231019	112100	318952050	7720	7720	7720	7720	3
438	20231019	112000	318928890	7730	7730	7730	7670	3
439	20231019	111900	318905760	7720	7660	7720	7660	103
440	20231019	111800	318112540	7680	7680	7680	7680	1
441	20231019	111700	318104860	7660	7680	7680	7660	7
442	20231019	111600	318051200	7670	7670	7680	7670	149
443	20231019	111500	316908360	7680	7680	7680	7680	35
444	20231019	111400	316639560	7680	7670	7680	7670	2
445	20231019	111300	316624210	7680	7690	7700	7680	821
446	20231019	111200	310314920	7700	7700	7700	7690	516
447	20231019	111100	306341900	7700	7690	7700	7680	294
448	20231019	111000	304082670	7700	7700	7700	7700	5
449	20231019	110900	304044170	7700	7700	7700	7700	228
450	20231019	110800	302288570	7700	7690	7700	7690	125
451	20231019	110700	301326080	7680	7680	7680	7680	0
452	20231019	110600	301326080	7680	7680	7680	7680	10
453	20231019	110500	301249280	7700	7690	7700	7690	2
454	20231019	110400	301233890	7700	7690	7700	7650	90
455	20231019	110300	300543210	7690	7680	7690	7660	652
456	20231019	110200	295545380	7680	7680	7700	7680	547
457	20231019	110100	291343830	7700	7710	7720	7700	105
458	20231019	110000	290535270	7720	7710	7720	7710	8
459	20231019	105900	290473580	7730	7720	7730	7720	100
460	20231019	105800	289700670	7730	7730	7730	7730	100
461	20231019	105700	288927670	7730	7700	7730	7700	44
462	20231019	105600	288588610	7730	7730	7730	7730	0
463	20231019	105500	288588610	7730	7740	7740	7700	22
464	20231019	105400	288418380	7720	7740	7740	7720	2
465	20231019	105300	288402920	7770	7760	7770	7750	550
466	20231019	105200	284135270	7750	7600	7750	7600	2251
467	20231019	105100	266805780	7630	7600	7630	7600	273
468	20231019	105000	264724600	7620	7590	7620	7590	27
469	20231019	104900	264519490	7570	7580	7580	7570	192
470	20231019	104800	263064970	7580	7600	7600	7580	61
471	20231019	104700	262601630	7600	7600	7600	7600	64
472	20231019	104600	262115230	7600	7600	7600	7600	128
473	20231019	104500	261142430	7650	7650	7650	7650	0
474	20231019	104400	261142430	7650	7600	7650	7600	13
475	20231019	104300	261043160	7650	7650	7650	7650	300
476	20231019	104200	258748160	7660	7590	7660	7550	758
477	20231019	104100	253011550	7670	7670	7670	7670	0
478	20231019	104000	253011550	7670	7670	7670	7670	0
479	20231019	103900	253011550	7670	7590	7670	7590	3
480	20231019	103800	252988700	7670	7670	7670	7670	0
481	20231019	103700	252988700	7670	7600	7670	7600	3
482	20231019	103600	252965830	7600	7570	7600	7570	331
483	20231019	103500	250456110	7590	7590	7590	7590	10
484	20231019	103400	250380210	7600	7600	7600	7600	0
485	20231019	103300	250380210	7600	7600	7600	7600	50
486	20231019	103200	250000210	7660	7610	7660	7570	787
487	20231019	103100	244032950	7660	7610	7660	7610	14
488	20231019	103000	243926360	7660	7660	7660	7660	1
489	20231019	102900	243918700	7610	7640	7640	7610	276
490	20231019	102800	241813240	7660	7660	7660	7660	0
491	20231019	102700	241813240	7660	7670	7670	7660	11
492	20231019	102600	241728880	7710	7710	7710	7710	0
493	20231019	102500	241728880	7710	7720	7720	7670	535
494	20231019	102400	237622250	7730	7690	7730	7690	13
495	20231019	102300	237522100	7680	7670	7680	7670	812
496	20231019	102200	231287030	7670	7670	7670	7670	154
497	20231019	102100	230105850	7620	7620	7620	7620	6
498	20231019	102000	230060130	7620	7620	7620	7620	0
499	20231019	101900	230060130	7620	7620	7620	7620	2
500	20231019	101800	230044890	7670	7660	7670	7660	2
501	20231019	101700	230029560	7670	7670	7670	7670	0
502	20231019	101600	230029560	7670	7670	7670	7670	0
503	20231019	101500	230029560	7670	7620	7670	7620	32
504	20231019	101400	229785670	7600	7590	7600	7570	1193
505	20231019	101300	220747760	7600	7610	7610	7590	558
506	20231019	101200	216505080	7630	7640	7640	7630	255
507	20231019	101100	214559000	7670	7640	7670	7630	14
508	20231019	101000	214452130	7680	7640	7680	7640	36
509	20231019	100900	214176290	7680	7690	7690	7640	352
510	20231019	100800	211486920	7640	7680	7690	7640	10
511	20231019	100700	211410090	7700	7700	7700	7700	1
512	20231019	100600	211402390	7620	7730	7730	7620	62
513	20231019	100500	210929180	7730	7680	7730	7620	1399
514	20231019	100400	200233000	7740	7740	7740	7740	1
515	20231019	100300	200225260	7690	7720	7750	7680	158
516	20231019	100200	199006970	7750	7730	7750	7720	58
517	20231019	100100	198558410	7730	7730	7730	7730	1
518	20231019	100000	198550680	7750	7750	7750	7750	0
519	20231019	095900	198550680	7750	7750	7750	7750	0
520	20231019	095800	198550680	7750	7750	7750	7750	0
521	20231019	095700	198550680	7750	7750	7750	7720	463
522	20231019	095600	194976230	7750	7720	7750	7720	43
523	20231019	095500	194644240	7720	7720	7720	7710	70
524	20231019	095400	194103930	7770	7760	7770	7740	625
525	20231019	095300	189252470	7760	7720	7760	7720	6
526	20231019	095200	189206110	7760	7730	7760	7730	20
527	20231019	095100	189051330	7730	7710	7730	7710	30
528	20231019	095000	188819460	7710	7710	7710	7710	90
529	20231019	094900	188125560	7710	7690	7710	7690	148
530	20231019	094800	186986000	7620	7670	7710	7620	556
531	20231019	094700	182741100	7710	7670	7710	7670	3
532	20231019	094600	182718050	7710	7680	7710	7650	773
533	20231019	094500	176780820	7620	7780	7780	7610	1142
534	20231019	094400	168048120	7800	7810	7810	7800	230
535	20231019	094300	166253250	7820	7780	7820	7780	105
536	20231019	094200	165432760	7810	7810	7820	7810	140
537	20231019	094100	164339250	7810	7780	7820	7780	70
538	20231019	094000	163794370	7840	7770	7840	7770	744
539	20231019	093900	158002470	7780	7720	7790	7720	1057
540	20231019	093800	149783610	7710	7700	7710	7690	386
541	20231019	093700	146812180	7710	7660	7710	7660	654
542	20231019	093600	141781840	7650	7650	7650	7650	74
543	20231019	093500	141215740	7630	7640	7670	7630	71
544	20231019	093400	140672070	7650	7600	7670	7600	245
545	20231019	093300	138808030	7600	7610	7650	7590	175
546	20231019	093200	137477870	7600	7630	7640	7600	85
547	20231019	093100	136830690	7630	7610	7630	7600	51
548	20231019	093000	136443050	7640	7620	7660	7620	448
549	20231019	092900	133022110	7620	7620	7620	7610	213
550	20231019	092800	131399910	7660	7590	7690	7570	1545
551	20231019	092700	119583420	7590	7550	7680	7520	2291
552	20231019	092600	102144050	7520	7510	7520	7450	516
553	20231019	092500	98274180	7440	7460	7460	7440	566
554	20231019	092400	94055880	7460	7470	7520	7460	27
555	20231019	092300	93854200	7470	7470	7470	7470	3
556	20231019	092200	93831790	7470	7480	7480	7470	42
557	20231019	092100	93517760	7520	7520	7520	7520	122
558	20231019	092000	92600320	7530	7550	7550	7520	90
559	20231019	091900	91922110	7520	7450	7520	7450	603
560	20231019	091800	87411370	7450	7490	7490	7450	341
561	20231019	091700	84870530	7530	7540	7540	7530	168
562	20231019	091600	83604540	7540	7510	7540	7510	432
563	20231019	091500	80352370	7530	7530	7530	7530	1
564	20231019	091400	80344840	7440	7470	7470	7440	100
565	20231019	091300	79598870	7580	7550	7580	7450	928
566	20231019	091200	72638180	7550	7530	7550	7530	563
567	20231019	091100	68392840	7530	7530	7530	7530	506
568	20231019	091000	64582660	7530	7440	7550	7440	404
569	20231019	090900	61557140	7450	7550	7550	7450	3059
570	20231019	090800	38627150	7550	7600	7600	7550	224
571	20231019	090700	36935170	7600	7590	7600	7560	247
572	20231019	090600	35064800	7590	7600	7630	7590	661
573	20231019	090500	30041550	7680	7650	7700	7590	424
574	20231019	090400	26803980	7650	7590	7650	7590	655
575	20231019	090300	21807690	7590	7540	7590	7540	240
576	20231019	090200	19991170	7570	7520	7570	7520	181
577	20231019	090100	18628000	7520	7590	7640	7510	1824
578	20231019	090000	4805980	7590	7550	7780	7550	633