KissMeData/002220/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	183600	71294190	2400	2400	2400	2400	321
3	20231027	183500	71294190	2400	2400	2400	2400	0
4	20231027	183400	71294190	2400	2400	2400	2400	0
5	20231027	183300	71294190	2400	2400	2400	2400	0
6	20231027	183200	71294190	2400	2400	2400	2400	0
7	20231027	183100	71294190	2400	2400	2400	2400	0
8	20231027	183000	71294190	2400	2400	2400	2400	0
9	20231027	182900	71294190	2400	2400	2400	2400	0
10	20231027	182800	71294190	2400	2400	2400	2400	0
11	20231027	182700	71294190	2400	2400	2400	2400	0
12	20231027	182600	71294190	2400	2400	2400	2400	0
13	20231027	182500	71294190	2400	2400	2400	2400	0
14	20231027	182400	71294190	2400	2400	2400	2400	0
15	20231027	182300	71294190	2400	2400	2400	2400	0
16	20231027	182200	71294190	2400	2400	2400	2400	0
17	20231027	182100	71294190	2400	2400	2400	2400	0
18	20231027	182000	71294190	2400	2400	2400	2400	0
19	20231027	181900	71294190	2400	2400	2400	2400	0
20	20231027	181800	71294190	2400	2400	2400	2400	0
21	20231027	181700	71294190	2400	2400	2400	2400	0
22	20231027	181600	71294190	2400	2400	2400	2400	0
23	20231027	181500	71294190	2400	2400	2400	2400	0
24	20231027	181400	71294190	2400	2400	2400	2400	0
25	20231027	181300	71294190	2400	2400	2400	2400	0
26	20231027	181200	71294190	2400	2400	2400	2400	0
27	20231027	181100	71294190	2400	2400	2400	2400	0
28	20231027	181000	71294190	2400	2400	2400	2400	0
29	20231027	180900	71294190	2400	2400	2400	2400	0
30	20231027	180800	71294190	2400	2400	2400	2400	0
31	20231027	180700	71294190	2400	2400	2400	2400	0
32	20231027	180600	71294190	2400	2400	2400	2400	321
33	20231027	180500	71294190	2400	2400	2400	2400	0
34	20231027	180400	71294190	2400	2400	2400	2400	0
35	20231027	180300	71294190	2400	2400	2400	2400	0
36	20231027	180200	71294190	2400	2400	2400	2400	0
37	20231027	180100	71294190	2400	2400	2400	2400	0
38	20231027	180000	71294190	2400	2400	2400	2400	0
39	20231027	175900	71294190	2400	2400	2400	2400	0
40	20231027	175800	71294190	2400	2400	2400	2400	0
41	20231027	175700	71294190	2400	2400	2400	2400	0
42	20231027	175600	71294190	2400	2400	2400	2400	0
43	20231027	175500	71294190	2400	2400	2400	2400	0
44	20231027	175400	71294190	2400	2400	2400	2400	0
45	20231027	175300	71294190	2400	2400	2400	2400	0
46	20231027	175200	71294190	2400	2400	2400	2400	0
47	20231027	175100	71294190	2400	2400	2400	2400	0
48	20231027	175000	71294190	2400	2400	2400	2400	0
49	20231027	174900	71294190	2400	2400	2400	2400	0
50	20231027	174800	71294190	2400	2400	2400	2400	0
51	20231027	174700	71294190	2400	2400	2400	2400	0
52	20231027	174600	71294190	2400	2400	2400	2400	0
53	20231027	174500	71294190	2400	2400	2400	2400	0
54	20231027	174400	71294190	2400	2400	2400	2400	0
55	20231027	174300	71294190	2400	2400	2400	2400	0
56	20231027	174200	71294190	2400	2400	2400	2400	0
57	20231027	174100	71294190	2400	2400	2400	2400	0
58	20231027	174000	71294190	2400	2400	2400	2400	0
59	20231027	173900	71294190	2400	2400	2400	2400	0
60	20231027	173800	71294190	2400	2400	2400	2400	0
61	20231027	173700	71294190	2400	2400	2400	2400	0
62	20231027	173600	71294190	2400	2400	2400	2400	321
63	20231027	173500	71294190	2400	2400	2400	2400	0
64	20231027	173400	71294190	2400	2400	2400	2400	0
65	20231027	173300	71294190	2400	2400	2400	2400	0
66	20231027	173200	71294190	2400	2400	2400	2400	0
67	20231027	173100	71294190	2400	2400	2400	2400	0
68	20231027	173000	71294190	2400	2400	2400	2400	0
69	20231027	172900	71294190	2400	2400	2400	2400	0
70	20231027	172800	71294190	2400	2400	2400	2400	0
71	20231027	172700	71294190	2400	2400	2400	2400	0
72	20231027	172600	71294190	2400	2400	2400	2400	0
73	20231027	172500	71294190	2400	2400	2400	2400	0
74	20231027	172400	71294190	2400	2400	2400	2400	0
75	20231027	172300	71294190	2400	2400	2400	2400	0
76	20231027	172200	71294190	2400	2400	2400	2400	0
77	20231027	172100	71294190	2400	2400	2400	2400	0
78	20231027	172000	71294190	2400	2400	2400	2400	0
79	20231027	171900	71294190	2400	2400	2400	2400	0
80	20231027	171800	71294190	2400	2400	2400	2400	0
81	20231027	171700	71294190	2400	2400	2400	2400	0
82	20231027	171600	71294190	2400	2400	2400	2400	0
83	20231027	171500	71294190	2400	2400	2400	2400	0
84	20231027	171400	71294190	2400	2400	2400	2400	0
85	20231027	171300	71294190	2400	2400	2400	2400	0
86	20231027	171200	71294190	2400	2400	2400	2400	0
87	20231027	171100	71294190	2400	2400	2400	2400	0
88	20231027	171000	71294190	2400	2400	2400	2400	0
89	20231027	170900	71294190	2400	2400	2400	2400	0
90	20231027	170800	71294190	2400	2400	2400	2400	0
91	20231027	170700	71294190	2400	2400	2400	2400	0
92	20231027	170600	71294190	2400	2400	2400	2400	321
93	20231027	170500	71294190	2400	2400	2400	2400	0
94	20231027	170400	71294190	2400	2400	2400	2400	0
95	20231027	170300	71294190	2400	2400	2400	2400	0
96	20231027	170200	71294190	2400	2400	2400	2400	0
97	20231027	170100	71294190	2400	2400	2400	2400	0
98	20231027	170000	71294190	2400	2400	2400	2400	0
99	20231027	165900	71294190	2400	2400	2400	2400	0
100	20231027	165800	71294190	2400	2400	2400	2400	0
101	20231027	165700	71294190	2400	2400	2400	2400	0
102	20231027	165600	71294190	2400	2400	2400	2400	0
103	20231027	165500	71294190	2400	2400	2400	2400	0
104	20231027	165400	71294190	2400	2400	2400	2400	0
105	20231027	165300	71294190	2400	2400	2400	2400	0
106	20231027	165200	71294190	2400	2400	2400	2400	0
107	20231027	165100	71294190	2400	2400	2400	2400	0
108	20231027	165000	71294190	2400	2400	2400	2400	0
109	20231027	164900	71294190	2400	2400	2400	2400	0
110	20231027	164800	71294190	2400	2400	2400	2400	0
111	20231027	164700	71294190	2400	2400	2400	2400	0
112	20231027	164600	71294190	2400	2400	2400	2400	0
113	20231027	164500	71294190	2400	2400	2400	2400	0
114	20231027	164400	71294190	2400	2400	2400	2400	0
115	20231027	164300	71294190	2400	2400	2400	2400	0
116	20231027	164200	71294190	2400	2400	2400	2400	0
117	20231027	164100	71294190	2400	2400	2400	2400	0
118	20231027	164000	71294190	2400	2400	2400	2400	0
119	20231027	163900	71294190	2400	2400	2400	2400	0
120	20231027	163800	71294190	2400	2400	2400	2400	0
121	20231027	163700	71294190	2400	2400	2400	2400	0
122	20231027	163600	71294190	2400	2400	2400	2400	321
123	20231027	163500	71294190	2400	2400	2400	2400	0
124	20231027	163400	71294190	2400	2400	2400	2400	0
125	20231027	163300	71294190	2400	2400	2400	2400	0
126	20231027	163200	71294190	2400	2400	2400	2400	0
127	20231027	163100	71294190	2400	2400	2400	2400	0
128	20231027	163000	71294190	2400	2400	2400	2400	0
129	20231027	162900	71294190	2400	2400	2400	2400	0
130	20231027	162800	71294190	2400	2400	2400	2400	0
131	20231027	162700	71294190	2400	2400	2400	2400	0
132	20231027	162600	71294190	2400	2400	2400	2400	0
133	20231027	162500	71294190	2400	2400	2400	2400	0
134	20231027	162400	71294190	2400	2400	2400	2400	0
135	20231027	162300	71294190	2400	2400	2400	2400	0
136	20231027	162200	71294190	2400	2400	2400	2400	0
137	20231027	162100	71294190	2400	2400	2400	2400	0
138	20231027	162000	71294190	2400	2400	2400	2400	0
139	20231027	161900	71294190	2400	2400	2400	2400	0
140	20231027	161800	71294190	2400	2400	2400	2400	0
141	20231027	161700	71294190	2400	2400	2400	2400	0
142	20231027	161600	71294190	2400	2400	2400	2400	0
143	20231027	161500	71294190	2400	2400	2400	2400	0
144	20231027	161400	71294190	2400	2400	2400	2400	0
145	20231027	161300	71294190	2400	2400	2400	2400	0
146	20231027	161200	71294190	2400	2400	2400	2400	0
147	20231027	161100	71294190	2400	2400	2400	2400	0
148	20231027	161000	71294190	2400	2400	2400	2400	0
149	20231027	160900	71294190	2400	2400	2400	2400	0
150	20231027	160800	71294190	2400	2400	2400	2400	0
151	20231027	160700	71294190	2400	2400	2400	2400	0
152	20231027	160600	71294190	2400	2400	2400	2400	321
153	20231027	160500	71294190	2400	2400	2400	2400	0
154	20231027	160400	71294190	2400	2400	2400	2400	0
155	20231027	160300	71294190	2400	2400	2400	2400	0
156	20231027	160200	71294190	2400	2400	2400	2400	0
157	20231027	160100	71294190	2400	2400	2400	2400	0
158	20231027	160000	71294190	2400	2400	2400	2400	0
159	20231027	155900	71294190	2400	2400	2400	2400	0
160	20231027	155800	71294190	2400	2400	2400	2400	0
161	20231027	155700	71294190	2400	2400	2400	2400	0
162	20231027	155600	71294190	2400	2400	2400	2400	0
163	20231027	155500	71294190	2400	2400	2400	2400	0
164	20231027	155400	71294190	2400	2400	2400	2400	0
165	20231027	155300	71294190	2400	2400	2400	2400	0
166	20231027	155200	71294190	2400	2400	2400	2400	0
167	20231027	155100	71294190	2400	2400	2400	2400	0
168	20231027	155000	71294190	2400	2400	2400	2400	0
169	20231027	154900	71294190	2400	2400	2400	2400	0
170	20231027	154800	71294190	2400	2400	2400	2400	0
171	20231027	154700	71294190	2400	2400	2400	2400	0
172	20231027	154600	71294190	2400	2400	2400	2400	0
173	20231027	154500	71294190	2400	2400	2400	2400	0
174	20231027	154400	71294190	2400	2400	2400	2400	0
175	20231027	154300	71294190	2400	2400	2400	2400	0
176	20231027	154200	71294190	2400	2400	2400	2400	0
177	20231027	154100	71294190	2400	2400	2400	2400	0
178	20231027	154000	71294190	2400	2400	2400	2400	0
179	20231027	153900	71294190	2400	2400	2400	2400	0
180	20231027	153800	71294190	2400	2400	2400	2400	0
181	20231027	153700	71294190	2400	2400	2400	2400	0
182	20231027	153600	71294190	2400	2400	2400	2400	321
183	20231027	153500	71294190	2400	2400	2400	2400	0
184	20231027	153400	71294190	2400	2400	2400	2400	0
185	20231027	153300	71294190	2400	2400	2400	2400	0
186	20231027	153200	71294190	2400	2400	2400	2400	0
187	20231027	153100	71294190	2400	2400	2400	2400	0
188	20231027	153000	71294190	2400	2400	2400	2400	321
189	20231027	152900	70523790	2415	2415	2415	2415	0
190	20231027	152800	70523790	2415	2415	2415	2415	0
191	20231027	152700	70523790	2415	2415	2415	2415	0
192	20231027	152600	70523790	2415	2415	2415	2415	0
193	20231027	152500	70523790	2415	2415	2415	2415	0
194	20231027	152400	70523790	2415	2415	2415	2415	0
195	20231027	152300	70523790	2415	2415	2415	2415	0
196	20231027	152200	70523790	2415	2415	2415	2415	0
197	20231027	152100	70523790	2415	2415	2415	2415	0
198	20231027	152000	70523790	2415	2415	2415	2415	0
199	20231027	151900	70523790	2415	2415	2415	2415	0
200	20231027	151800	70523790	2415	2420	2420	2415	428
201	20231027	151700	69488080	2420	2420	2420	2420	0
202	20231027	151600	69488080	2420	2420	2420	2420	0
203	20231027	151500	69488080	2420	2420	2420	2420	0
204	20231027	151400	69488080	2420	2420	2420	2420	0
205	20231027	151300	69488080	2420	2420	2420	2420	0
206	20231027	151200	69488080	2420	2420	2420	2420	0
207	20231027	151100	69488080	2420	2420	2420	2420	413
208	20231027	151000	68488620	2420	2420	2420	2420	0
209	20231027	150900	68488620	2420	2420	2420	2420	0
210	20231027	150800	68488620	2420	2420	2420	2420	6
211	20231027	150700	68474100	2415	2415	2415	2415	0
212	20231027	150600	68474100	2415	2415	2415	2415	0
213	20231027	150500	68474100	2415	2415	2415	2415	0
214	20231027	150400	68474100	2415	2415	2415	2415	0
215	20231027	150300	68474100	2415	2415	2415	2415	350
216	20231027	150200	67628850	2415	2415	2415	2415	100
217	20231027	150100	67387350	2420	2420	2420	2420	0
218	20231027	150000	67387350	2420	2420	2420	2420	0
219	20231027	145900	67387350	2420	2420	2420	2420	0
220	20231027	145800	67387350	2420	2420	2420	2420	0
221	20231027	145700	67387350	2420	2420	2420	2420	413
222	20231027	145600	66387890	2420	2420	2420	2420	0
223	20231027	145500	66387890	2420	2420	2420	2420	1
224	20231027	145400	66385470	2420	2420	2420	2420	413
225	20231027	145300	65386010	2420	2420	2420	2420	0
226	20231027	145200	65386010	2420	2420	2420	2420	0
227	20231027	145100	65386010	2420	2420	2420	2420	413
228	20231027	145000	64386550	2420	2420	2420	2420	0
229	20231027	144900	64386550	2420	2415	2420	2415	828
230	20231027	144800	62384385	2415	2415	2415	2415	0
231	20231027	144700	62384385	2415	2415	2415	2415	0
232	20231027	144600	62384385	2415	2415	2415	2415	0
233	20231027	144500	62384385	2415	2415	2415	2415	0
234	20231027	144400	62384385	2415	2415	2415	2415	0
235	20231027	144300	62384385	2415	2415	2415	2415	0
236	20231027	144200	62384385	2415	2415	2415	2415	0
237	20231027	144100	62384385	2415	2415	2415	2415	0
238	20231027	144000	62384385	2415	2415	2415	2415	1
239	20231027	143900	62381970	2405	2405	2405	2405	199
240	20231027	143800	61903375	2405	2405	2405	2405	0
241	20231027	143700	61903375	2405	2405	2405	2405	0
242	20231027	143600	61903375	2405	2405	2405	2405	0
243	20231027	143500	61903375	2405	2405	2405	2405	0
244	20231027	143400	61903375	2405	2405	2405	2405	0
245	20231027	143300	61903375	2405	2405	2405	2405	0
246	20231027	143200	61903375	2405	2405	2405	2405	1501
247	20231027	143100	58293470	2415	2415	2415	2415	0
248	20231027	143000	58293470	2415	2415	2415	2415	0
249	20231027	142900	58293470	2415	2415	2415	2415	0
250	20231027	142800	58293470	2415	2415	2415	2415	0
251	20231027	142700	58293470	2415	2415	2415	2415	0
252	20231027	142600	58293470	2415	2415	2415	2415	0
253	20231027	142500	58293470	2415	2415	2415	2415	2400
254	20231027	142400	52497470	2415	2415	2415	2415	280
255	20231027	142300	51821270	2410	2410	2410	2410	0
256	20231027	142200	51821270	2410	2410	2410	2410	0
257	20231027	142100	51821270	2410	2410	2410	2410	0
258	20231027	142000	51821270	2410	2410	2410	2410	0
259	20231027	141900	51821270	2410	2410	2410	2410	0
260	20231027	141800	51821270	2410	2405	2410	2405	4274
261	20231027	141700	41527300	2405	2405	2405	2405	0
262	20231027	141600	41527300	2405	2405	2405	2405	718
263	20231027	141500	39800510	2400	2400	2400	2400	100
264	20231027	141400	39560510	2400	2400	2400	2400	0
265	20231027	141300	39560510	2400	2400	2400	2400	0
266	20231027	141200	39560510	2400	2400	2400	2400	0
267	20231027	141100	39560510	2400	2400	2400	2400	0
268	20231027	141000	39560510	2400	2400	2400	2400	0
269	20231027	140900	39560510	2400	2400	2400	2400	0
270	20231027	140800	39560510	2400	2400	2400	2400	238
271	20231027	140700	38989310	2400	2400	2400	2400	0
272	20231027	140600	38989310	2400	2400	2400	2400	0
273	20231027	140500	38989310	2400	2400	2400	2400	0
274	20231027	140400	38989310	2400	2400	2400	2400	1317
275	20231027	140300	35828510	2400	2400	2400	2400	0
276	20231027	140200	35828510	2400	2400	2400	2400	0
277	20231027	140100	35828510	2400	2400	2400	2400	0
278	20231027	140000	35828510	2400	2400	2400	2400	0
279	20231027	135900	35828510	2400	2400	2400	2400	0
280	20231027	135800	35828510	2400	2400	2400	2400	0
281	20231027	135700	35828510	2400	2400	2400	2400	0
282	20231027	135600	35828510	2400	2400	2400	2400	0
283	20231027	135500	35828510	2400	2400	2400	2400	0
284	20231027	135400	35828510	2400	2400	2400	2400	0
285	20231027	135300	35828510	2400	2400	2400	2400	0
286	20231027	135200	35828510	2400	2400	2400	2400	0
287	20231027	135100	35828510	2400	2400	2400	2400	0
288	20231027	135000	35828510	2400	2400	2400	2400	11
289	20231027	134900	35802110	2400	2400	2400	2400	0
290	20231027	134800	35802110	2400	2400	2400	2400	0
291	20231027	134700	35802110	2400	2400	2400	2400	0
292	20231027	134600	35802110	2400	2400	2400	2400	0
293	20231027	134500	35802110	2400	2400	2400	2400	20
294	20231027	134400	35754110	2400	2400	2400	2400	0
295	20231027	134300	35754110	2400	2400	2400	2400	1
296	20231027	134200	35751710	2390	2390	2390	2390	0
297	20231027	134100	35751710	2390	2390	2390	2390	500
298	20231027	134000	34556710	2400	2400	2400	2400	0
299	20231027	133900	34556710	2400	2400	2400	2400	1
300	20231027	133800	34554310	2390	2390	2390	2390	1000
301	20231027	133700	32164310	2400	2400	2400	2400	0
302	20231027	133600	32164310	2400	2400	2400	2400	0
303	20231027	133500	32164310	2400	2400	2400	2400	0
304	20231027	133400	32164310	2400	2400	2400	2400	5
305	20231027	133300	32152310	2400	2400	2400	2400	0
306	20231027	133200	32152310	2400	2400	2400	2400	0
307	20231027	133100	32152310	2400	2400	2400	2400	0
308	20231027	133000	32152310	2400	2400	2400	2400	0
309	20231027	132900	32152310	2400	2400	2400	2400	0
310	20231027	132800	32152310	2400	2400	2400	2400	0
311	20231027	132700	32152310	2400	2400	2400	2400	0
312	20231027	132600	32152310	2400	2400	2400	2400	0
313	20231027	132500	32152310	2400	2400	2400	2400	0
314	20231027	132400	32152310	2400	2400	2400	2400	0
315	20231027	132300	32152310	2400	2400	2400	2400	1
316	20231027	132200	32149910	2400	2400	2400	2400	0
317	20231027	132100	32149910	2400	2400	2400	2400	0
318	20231027	132000	32149910	2400	2400	2400	2400	0
319	20231027	131900	32149910	2400	2400	2400	2400	0
320	20231027	131800	32149910	2400	2400	2400	2400	0
321	20231027	131700	32149910	2400	2400	2400	2400	0
322	20231027	131600	32149910	2400	2400	2400	2400	0
323	20231027	131500	32149910	2400	2400	2400	2400	0
324	20231027	131400	32149910	2400	2400	2400	2400	0
325	20231027	131300	32149910	2400	2400	2400	2400	20
326	20231027	131200	32101910	2400	2400	2400	2400	0
327	20231027	131100	32101910	2400	2400	2400	2400	10
328	20231027	131000	32077910	2405	2405	2405	2405	0
329	20231027	130900	32077910	2405	2405	2405	2405	0
330	20231027	130800	32077910	2405	2405	2405	2405	0
331	20231027	130700	32077910	2405	2400	2405	2400	635
332	20231027	130600	30551330	2400	2400	2400	2400	0
333	20231027	130500	30551330	2400	2400	2400	2400	0
334	20231027	130400	30551330	2400	2400	2400	2400	0
335	20231027	130300	30551330	2400	2400	2400	2400	0
336	20231027	130200	30551330	2400	2400	2400	2400	0
337	20231027	130100	30551330	2400	2400	2400	2400	0
338	20231027	130000	30551330	2400	2400	2400	2400	0
339	20231027	125900	30551330	2400	2400	2400	2400	0
340	20231027	125800	30551330	2400	2400	2400	2400	0
341	20231027	125700	30551330	2400	2400	2400	2400	0
342	20231027	125600	30551330	2400	2400	2400	2400	1
343	20231027	125500	30548930	2390	2390	2390	2390	0
344	20231027	125400	30548930	2390	2390	2390	2390	0
345	20231027	125300	30548930	2390	2390	2390	2390	0
346	20231027	125200	30548930	2390	2400	2400	2390	734
347	20231027	125100	28787530	2405	2405	2405	2405	0
348	20231027	125000	28787530	2405	2405	2405	2405	0
349	20231027	124900	28787530	2405	2405	2405	2405	0
350	20231027	124800	28787530	2405	2405	2405	2405	0
351	20231027	124700	28787530	2405	2405	2405	2405	0
352	20231027	124600	28787530	2405	2405	2405	2405	0
353	20231027	124500	28787530	2405	2405	2405	2405	0
354	20231027	124400	28787530	2405	2405	2405	2405	0
355	20231027	124300	28787530	2405	2405	2405	2405	0
356	20231027	124200	28787530	2405	2405	2405	2405	0
357	20231027	124100	28787530	2405	2405	2405	2405	0
358	20231027	124000	28787530	2405	2405	2405	2405	0
359	20231027	123900	28787530	2405	2405	2405	2405	0
360	20231027	123800	28787530	2405	2405	2405	2405	0
361	20231027	123700	28787530	2405	2405	2405	2405	0
362	20231027	123600	28787530	2405	2405	2405	2405	0
363	20231027	123500	28787530	2405	2405	2405	2405	0
364	20231027	123400	28787530	2405	2405	2405	2405	0
365	20231027	123300	28787530	2405	2405	2405	2405	0
366	20231027	123200	28787530	2405	2405	2405	2405	0
367	20231027	123100	28787530	2405	2405	2405	2405	0
368	20231027	123000	28787530	2405	2405	2405	2405	0
369	20231027	122900	28787530	2405	2405	2405	2405	41
370	20231027	122800	28688925	2405	2405	2405	2405	0
371	20231027	122700	28688925	2405	2405	2405	2405	0
372	20231027	122600	28688925	2405	2405	2405	2405	1
373	20231027	122500	28686520	2405	2405	2405	2405	0
374	20231027	122400	28686520	2405	2405	2405	2405	0
375	20231027	122300	28686520	2405	2405	2405	2405	0
376	20231027	122200	28686520	2405	2400	2405	2400	99
377	20231027	122100	28448915	2405	2405	2405	2405	0
378	20231027	122000	28448915	2405	2400	2405	2400	14
379	20231027	121900	28415310	2405	2405	2405	2405	116
380	20231027	121800	28136330	2400	2400	2400	2400	0
381	20231027	121700	28136330	2400	2400	2400	2400	18
382	20231027	121600	28093130	2405	2405	2405	2405	0
383	20231027	121500	28093130	2405	2405	2405	2405	0
384	20231027	121400	28093130	2405	2405	2405	2405	0
385	20231027	121300	28093130	2405	2405	2405	2405	0
386	20231027	121200	28093130	2405	2405	2405	2405	0
387	20231027	121100	28093130	2405	2405	2405	2405	0
388	20231027	121000	28093130	2405	2405	2405	2405	0
389	20231027	120900	28093130	2405	2405	2405	2405	0
390	20231027	120800	28093130	2405	2405	2405	2405	0
391	20231027	120700	28093130	2405	2405	2405	2405	0
392	20231027	120600	28093130	2405	2405	2405	2405	1
393	20231027	120500	28090725	2400	2400	2400	2400	409
394	20231027	120400	27109125	2400	2400	2400	2400	0
395	20231027	120300	27109125	2400	2400	2400	2400	0
396	20231027	120200	27109125	2400	2400	2400	2400	1
397	20231027	120100	27106725	2405	2405	2405	2405	416
398	20231027	120000	26106245	2405	2405	2405	2405	1
399	20231027	115900	26103840	2405	2405	2405	2405	0
400	20231027	115800	26103840	2405	2395	2405	2380	2001
401	20231027	115700	21336780	2400	2400	2400	2400	2
402	20231027	115600	21331980	2405	2405	2405	2405	0
403	20231027	115500	21331980	2405	2405	2405	2405	0
404	20231027	115400	21331980	2405	2405	2405	2405	0
405	20231027	115300	21331980	2405	2405	2405	2405	0
406	20231027	115200	21331980	2405	2405	2405	2405	0
407	20231027	115100	21331980	2405	2405	2405	2405	0
408	20231027	115000	21331980	2405	2405	2405	2405	0
409	20231027	114900	21331980	2405	2405	2405	2405	0
410	20231027	114800	21331980	2405	2405	2405	2405	0
411	20231027	114700	21331980	2405	2405	2405	2405	0
412	20231027	114600	21331980	2405	2405	2405	2405	10
413	20231027	114500	21307930	2405	2400	2405	2400	49
414	20231027	114400	21190325	2400	2400	2400	2400	0
415	20231027	114300	21190325	2400	2400	2400	2400	0
416	20231027	114200	21190325	2400	2400	2400	2400	300
417	20231027	114100	20470325	2400	2400	2400	2400	0
418	20231027	114000	20470325	2400	2400	2400	2400	0
419	20231027	113900	20470325	2400	2400	2400	2400	0
420	20231027	113800	20470325	2400	2400	2400	2400	0
421	20231027	113700	20470325	2400	2400	2400	2400	0
422	20231027	113600	20470325	2400	2400	2400	2400	0
423	20231027	113500	20470325	2400	2400	2400	2400	0
424	20231027	113400	20470325	2400	2400	2400	2400	0
425	20231027	113300	20470325	2400	2400	2400	2400	0
426	20231027	113200	20470325	2400	2400	2400	2400	0
427	20231027	113100	20470325	2400	2400	2400	2400	0
428	20231027	113000	20470325	2400	2400	2400	2400	0
429	20231027	112900	20470325	2400	2400	2400	2400	1
430	20231027	112800	20467925	2400	2400	2400	2400	0
431	20231027	112700	20467925	2400	2400	2400	2400	0
432	20231027	112600	20467925	2400	2400	2400	2400	0
433	20231027	112500	20467925	2400	2400	2400	2400	0
434	20231027	112400	20467925	2400	2400	2400	2400	0
435	20231027	112300	20467925	2400	2400	2400	2400	0
436	20231027	112200	20467925	2400	2400	2400	2400	0
437	20231027	112100	20467925	2400	2395	2400	2395	11
438	20231027	112000	20441575	2395	2395	2395	2395	0
439	20231027	111900	20441575	2395	2395	2395	2395	0
440	20231027	111800	20441575	2395	2395	2395	2395	0
441	20231027	111700	20441575	2395	2395	2395	2395	0
442	20231027	111600	20441575	2395	2395	2395	2395	0
443	20231027	111500	20441575	2395	2395	2395	2395	0
444	20231027	111400	20441575	2395	2395	2395	2395	0
445	20231027	111300	20441575	2395	2395	2395	2395	0
446	20231027	111200	20441575	2395	2395	2395	2395	0
447	20231027	111100	20441575	2395	2395	2395	2395	2
448	20231027	111000	20436785	2400	2400	2400	2400	0
449	20231027	110900	20436785	2400	2400	2400	2400	0
450	20231027	110800	20436785	2400	2400	2400	2400	0
451	20231027	110700	20436785	2400	2400	2400	2400	0
452	20231027	110600	20436785	2400	2400	2400	2400	0
453	20231027	110500	20436785	2400	2400	2400	2400	0
454	20231027	110400	20436785	2400	2400	2400	2400	0
455	20231027	110300	20436785	2400	2400	2400	2400	0
456	20231027	110200	20436785	2400	2400	2400	2400	0
457	20231027	110100	20436785	2400	2400	2400	2400	0
458	20231027	110000	20436785	2400	2400	2400	2400	0
459	20231027	105900	20436785	2400	2400	2400	2400	1
460	20231027	105800	20434385	2380	2380	2380	2380	0
461	20231027	105700	20434385	2380	2380	2380	2380	0
462	20231027	105600	20434385	2380	2380	2380	2380	0
463	20231027	105500	20434385	2380	2380	2380	2380	0
464	20231027	105400	20434385	2380	2380	2380	2380	0
465	20231027	105300	20434385	2380	2380	2380	2380	0
466	20231027	105200	20434385	2380	2380	2380	2380	0
467	20231027	105100	20434385	2380	2380	2380	2380	0
468	20231027	105000	20434385	2380	2380	2380	2380	0
469	20231027	104900	20434385	2380	2380	2380	2380	0
470	20231027	104800	20434385	2380	2380	2380	2380	0
471	20231027	104700	20434385	2380	2380	2380	2380	0
472	20231027	104600	20434385	2380	2380	2380	2380	0
473	20231027	104500	20434385	2380	2380	2380	2380	0
474	20231027	104400	20434385	2380	2380	2380	2380	0
475	20231027	104300	20434385	2380	2380	2380	2380	0
476	20231027	104200	20434385	2380	2380	2380	2380	0
477	20231027	104100	20434385	2380	2380	2380	2380	0
478	20231027	104000	20434385	2380	2380	2380	2380	0
479	20231027	103900	20434385	2380	2395	2395	2380	110
480	20231027	103800	20171070	2405	2405	2405	2405	0
481	20231027	103700	20171070	2405	2405	2405	2405	0
482	20231027	103600	20171070	2405	2405	2405	2405	0
483	20231027	103500	20171070	2405	2405	2405	2405	0
484	20231027	103400	20171070	2405	2405	2405	2405	0
485	20231027	103300	20171070	2405	2405	2405	2405	0
486	20231027	103200	20171070	2405	2405	2405	2405	0
487	20231027	103100	20171070	2405	2405	2405	2405	0
488	20231027	103000	20171070	2405	2405	2405	2405	0
489	20231027	102900	20171070	2405	2405	2405	2405	0
490	20231027	102800	20171070	2405	2405	2405	2405	0
491	20231027	102700	20171070	2405	2405	2405	2405	0
492	20231027	102600	20171070	2405	2405	2405	2405	0
493	20231027	102500	20171070	2405	2405	2405	2405	0
494	20231027	102400	20171070	2405	2405	2405	2405	0
495	20231027	102300	20171070	2405	2400	2405	2400	417
496	20231027	102200	19170185	2395	2395	2395	2395	0
497	20231027	102100	19170185	2395	2395	2395	2395	0
498	20231027	102000	19170185	2395	2395	2395	2395	0
499	20231027	101900	19170185	2395	2395	2395	2395	0
500	20231027	101800	19170185	2395	2395	2395	2395	0
501	20231027	101700	19170185	2395	2395	2395	2395	0
502	20231027	101600	19170185	2395	2395	2395	2395	0
503	20231027	101500	19170185	2395	2395	2395	2395	0
504	20231027	101400	19170185	2395	2390	2395	2390	300
505	20231027	101300	18451805	2390	2390	2390	2390	0
506	20231027	101200	18451805	2390	2390	2390	2390	0
507	20231027	101100	18451805	2390	2390	2390	2390	0
508	20231027	101000	18451805	2390	2390	2390	2390	6
509	20231027	100900	18437465	2390	2390	2390	2390	0
510	20231027	100800	18437465	2390	2390	2390	2390	0
511	20231027	100700	18437465	2390	2390	2390	2390	0
512	20231027	100600	18437465	2390	2390	2390	2390	0
513	20231027	100500	18437465	2390	2390	2390	2390	0
514	20231027	100400	18437465	2390	2390	2390	2390	0
515	20231027	100300	18437465	2390	2390	2390	2390	0
516	20231027	100200	18437465	2390	2390	2390	2390	0
517	20231027	100100	18437465	2390	2390	2390	2390	0
518	20231027	100000	18437465	2390	2390	2390	2390	0
519	20231027	095900	18437465	2390	2390	2390	2390	0
520	20231027	095800	18437465	2390	2390	2390	2390	22
521	20231027	095700	18384885	2390	2390	2390	2390	1
522	20231027	095600	18382495	2405	2405	2405	2405	0
523	20231027	095500	18382495	2405	2405	2405	2405	0
524	20231027	095400	18382495	2405	2395	2405	2395	630
525	20231027	095300	16872295	2380	2380	2380	2380	0
526	20231027	095200	16872295	2380	2380	2380	2380	0
527	20231027	095100	16872295	2380	2380	2380	2380	14
528	20231027	095000	16838975	2385	2385	2385	2385	0
529	20231027	094900	16838975	2385	2385	2385	2385	1
530	20231027	094800	16836590	2395	2395	2395	2395	0
531	20231027	094700	16836590	2395	2395	2395	2395	0
532	20231027	094600	16836590	2395	2395	2395	2395	7
533	20231027	094500	16819825	2395	2395	2395	2395	0
534	20231027	094400	16819825	2395	2395	2395	2395	0
535	20231027	094300	16819825	2395	2395	2395	2395	0
536	20231027	094200	16819825	2395	2395	2395	2395	0
537	20231027	094100	16819825	2395	2395	2395	2395	0
538	20231027	094000	16819825	2395	2395	2395	2395	0
539	20231027	093900	16819825	2395	2395	2395	2395	0
540	20231027	093800	16819825	2395	2395	2395	2395	0
541	20231027	093700	16819825	2395	2395	2395	2395	0
542	20231027	093600	16819825	2395	2395	2395	2395	0
543	20231027	093500	16819825	2395	2395	2395	2395	10
544	20231027	093400	16795875	2395	2395	2395	2395	0
545	20231027	093300	16795875	2395	2395	2395	2395	0
546	20231027	093200	16795875	2395	2395	2395	2395	0
547	20231027	093100	16795875	2395	2395	2395	2395	0
548	20231027	093000	16795875	2395	2395	2395	2395	0
549	20231027	092900	16795875	2395	2395	2395	2395	0
550	20231027	092800	16795875	2395	2395	2395	2395	0
551	20231027	092700	16795875	2395	2395	2395	2395	0
552	20231027	092600	16795875	2395	2395	2395	2395	0
553	20231027	092500	16795875	2395	2395	2395	2395	0
554	20231027	092400	16795875	2395	2395	2395	2395	0
555	20231027	092300	16795875	2395	2395	2395	2395	0
556	20231027	092200	16795875	2395	2395	2395	2395	10
557	20231027	092100	16771925	2380	2380	2380	2380	0
558	20231027	092000	16771925	2380	2380	2380	2380	0
559	20231027	091900	16771925	2380	2380	2380	2380	0
560	20231027	091800	16771925	2380	2380	2380	2380	0
561	20231027	091700	16771925	2380	2380	2380	2380	0
562	20231027	091600	16771925	2380	2380	2380	2380	5
563	20231027	091500	16760025	2385	2385	2385	2385	0
564	20231027	091400	16760025	2385	2385	2385	2385	0
565	20231027	091300	16760025	2385	2380	2385	2375	2017
566	20231027	091200	11964440	2375	2400	2400	2375	2000
567	20231027	091100	7199475	2400	2400	2400	2400	0
568	20231027	091000	7199475	2400	2400	2400	2400	558
569	20231027	090900	5860275	2400	2400	2400	2400	400
570	20231027	090800	4900275	2400	2400	2400	2400	0
571	20231027	090700	4900275	2400	2400	2400	2400	0
572	20231027	090600	4900275	2400	2400	2400	2400	100
573	20231027	090500	4660275	2400	2400	2400	2400	61
574	20231027	090400	4513875	2400	2395	2400	2395	646
575	20231027	090300	2964505	2385	2385	2385	2385	26
576	20231027	090200	2902495	2400	2400	2400	2400	24
577	20231027	090100	2844895	2435	2430	2435	2340	1208
578	20231027	090000	4870	2435	2435	2435	2435	2