KissMeData/002320/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	183600	218696580	19540	19540	19540	19540	461
3	20231108	183500	218696580	19540	19540	19540	19540	0
4	20231108	183400	218696580	19540	19540	19540	19540	0
5	20231108	183300	218696580	19540	19540	19540	19540	0
6	20231108	183200	218696580	19540	19540	19540	19540	0
7	20231108	183100	218696580	19540	19540	19540	19540	0
8	20231108	183000	218696580	19540	19540	19540	19540	0
9	20231108	182900	218696580	19540	19540	19540	19540	0
10	20231108	182800	218696580	19540	19540	19540	19540	0
11	20231108	182700	218696580	19540	19540	19540	19540	0
12	20231108	182600	218696580	19540	19540	19540	19540	0
13	20231108	182500	218696580	19540	19540	19540	19540	0
14	20231108	182400	218696580	19540	19540	19540	19540	0
15	20231108	182300	218696580	19540	19540	19540	19540	0
16	20231108	182200	218696580	19540	19540	19540	19540	0
17	20231108	182100	218696580	19540	19540	19540	19540	0
18	20231108	182000	218696580	19540	19540	19540	19540	0
19	20231108	181900	218696580	19540	19540	19540	19540	0
20	20231108	181800	218696580	19540	19540	19540	19540	0
21	20231108	181700	218696580	19540	19540	19540	19540	0
22	20231108	181600	218696580	19540	19540	19540	19540	0
23	20231108	181500	218696580	19540	19540	19540	19540	0
24	20231108	181400	218696580	19540	19540	19540	19540	0
25	20231108	181300	218696580	19540	19540	19540	19540	0
26	20231108	181200	218696580	19540	19540	19540	19540	0
27	20231108	181100	218696580	19540	19540	19540	19540	0
28	20231108	181000	218696580	19540	19540	19540	19540	0
29	20231108	180900	218696580	19540	19540	19540	19540	0
30	20231108	180800	218696580	19540	19540	19540	19540	0
31	20231108	180700	218696580	19540	19540	19540	19540	0
32	20231108	180600	218696580	19540	19540	19540	19540	461
33	20231108	180500	218696580	19540	19540	19540	19540	0
34	20231108	180400	218696580	19540	19540	19540	19540	0
35	20231108	180300	218696580	19540	19540	19540	19540	0
36	20231108	180200	218696580	19540	19540	19540	19540	0
37	20231108	180100	218696580	19540	19540	19540	19540	0
38	20231108	180000	218696580	19540	19540	19540	19540	0
39	20231108	175900	218696580	19540	19540	19540	19540	0
40	20231108	175800	218696580	19540	19540	19540	19540	0
41	20231108	175700	218696580	19540	19540	19540	19540	0
42	20231108	175600	218696580	19540	19540	19540	19540	0
43	20231108	175500	218696580	19540	19540	19540	19540	0
44	20231108	175400	218696580	19540	19540	19540	19540	0
45	20231108	175300	218696580	19540	19540	19540	19540	0
46	20231108	175200	218696580	19540	19540	19540	19540	0
47	20231108	175100	218696580	19540	19540	19540	19540	0
48	20231108	175000	218696580	19540	19540	19540	19540	0
49	20231108	174900	218696580	19540	19540	19540	19540	0
50	20231108	174800	218696580	19540	19540	19540	19540	0
51	20231108	174700	218696580	19540	19540	19540	19540	0
52	20231108	174600	218696580	19540	19540	19540	19540	0
53	20231108	174500	218696580	19540	19540	19540	19540	0
54	20231108	174400	218696580	19540	19540	19540	19540	0
55	20231108	174300	218696580	19540	19540	19540	19540	0
56	20231108	174200	218696580	19540	19540	19540	19540	0
57	20231108	174100	218696580	19540	19540	19540	19540	0
58	20231108	174000	218696580	19540	19540	19540	19540	0
59	20231108	173900	218696580	19540	19540	19540	19540	0
60	20231108	173800	218696580	19540	19540	19540	19540	0
61	20231108	173700	218696580	19540	19540	19540	19540	0
62	20231108	173600	218696580	19540	19540	19540	19540	461
63	20231108	173500	218696580	19540	19540	19540	19540	0
64	20231108	173400	218696580	19540	19540	19540	19540	0
65	20231108	173300	218696580	19540	19540	19540	19540	0
66	20231108	173200	218696580	19540	19540	19540	19540	0
67	20231108	173100	218696580	19540	19540	19540	19540	0
68	20231108	173000	218696580	19540	19540	19540	19540	0
69	20231108	172900	218696580	19540	19540	19540	19540	0
70	20231108	172800	218696580	19540	19540	19540	19540	0
71	20231108	172700	218696580	19540	19540	19540	19540	0
72	20231108	172600	218696580	19540	19540	19540	19540	0
73	20231108	172500	218696580	19540	19540	19540	19540	0
74	20231108	172400	218696580	19540	19540	19540	19540	0
75	20231108	172300	218696580	19540	19540	19540	19540	0
76	20231108	172200	218696580	19540	19540	19540	19540	0
77	20231108	172100	218696580	19540	19540	19540	19540	0
78	20231108	172000	218696580	19540	19540	19540	19540	0
79	20231108	171900	218696580	19540	19540	19540	19540	0
80	20231108	171800	218696580	19540	19540	19540	19540	0
81	20231108	171700	218696580	19540	19540	19540	19540	0
82	20231108	171600	218696580	19540	19540	19540	19540	0
83	20231108	171500	218696580	19540	19540	19540	19540	0
84	20231108	171400	218696580	19540	19540	19540	19540	0
85	20231108	171300	218696580	19540	19540	19540	19540	0
86	20231108	171200	218696580	19540	19540	19540	19540	0
87	20231108	171100	218696580	19540	19540	19540	19540	0
88	20231108	171000	218696580	19540	19540	19540	19540	0
89	20231108	170900	218696580	19540	19540	19540	19540	0
90	20231108	170800	218696580	19540	19540	19540	19540	0
91	20231108	170700	218696580	19540	19540	19540	19540	0
92	20231108	170600	218696580	19540	19540	19540	19540	461
93	20231108	170500	218696580	19540	19540	19540	19540	0
94	20231108	170400	218696580	19540	19540	19540	19540	0
95	20231108	170300	218696580	19540	19540	19540	19540	0
96	20231108	170200	218696580	19540	19540	19540	19540	0
97	20231108	170100	218696580	19540	19540	19540	19540	0
98	20231108	170000	218696580	19540	19540	19540	19540	0
99	20231108	165900	218696580	19540	19540	19540	19540	0
100	20231108	165800	218696580	19540	19540	19540	19540	0
101	20231108	165700	218696580	19540	19540	19540	19540	0
102	20231108	165600	218696580	19540	19540	19540	19540	0
103	20231108	165500	218696580	19540	19540	19540	19540	0
104	20231108	165400	218696580	19540	19540	19540	19540	0
105	20231108	165300	218696580	19540	19540	19540	19540	0
106	20231108	165200	218696580	19540	19540	19540	19540	0
107	20231108	165100	218696580	19540	19540	19540	19540	0
108	20231108	165000	218696580	19540	19540	19540	19540	0
109	20231108	164900	218696580	19540	19540	19540	19540	0
110	20231108	164800	218696580	19540	19540	19540	19540	0
111	20231108	164700	218696580	19540	19540	19540	19540	0
112	20231108	164600	218696580	19540	19540	19540	19540	0
113	20231108	164500	218696580	19540	19540	19540	19540	0
114	20231108	164400	218696580	19540	19540	19540	19540	0
115	20231108	164300	218696580	19540	19540	19540	19540	0
116	20231108	164200	218696580	19540	19540	19540	19540	0
117	20231108	164100	218696580	19540	19540	19540	19540	0
118	20231108	164000	218696580	19540	19540	19540	19540	0
119	20231108	163900	218696580	19540	19540	19540	19540	0
120	20231108	163800	218696580	19540	19540	19540	19540	0
121	20231108	163700	218696580	19540	19540	19540	19540	0
122	20231108	163600	218696580	19540	19540	19540	19540	461
123	20231108	163500	218696580	19540	19540	19540	19540	0
124	20231108	163400	218696580	19540	19540	19540	19540	0
125	20231108	163300	218696580	19540	19540	19540	19540	0
126	20231108	163200	218696580	19540	19540	19540	19540	0
127	20231108	163100	218696580	19540	19540	19540	19540	0
128	20231108	163000	218696580	19540	19540	19540	19540	0
129	20231108	162900	218696580	19540	19540	19540	19540	0
130	20231108	162800	218696580	19540	19540	19540	19540	0
131	20231108	162700	218696580	19540	19540	19540	19540	0
132	20231108	162600	218696580	19540	19540	19540	19540	0
133	20231108	162500	218696580	19540	19540	19540	19540	0
134	20231108	162400	218696580	19540	19540	19540	19540	0
135	20231108	162300	218696580	19540	19540	19540	19540	0
136	20231108	162200	218696580	19540	19540	19540	19540	0
137	20231108	162100	218696580	19540	19540	19540	19540	0
138	20231108	162000	218696580	19540	19540	19540	19540	0
139	20231108	161900	218696580	19540	19540	19540	19540	0
140	20231108	161800	218696580	19540	19540	19540	19540	0
141	20231108	161700	218696580	19540	19540	19540	19540	0
142	20231108	161600	218696580	19540	19540	19540	19540	0
143	20231108	161500	218696580	19540	19540	19540	19540	0
144	20231108	161400	218696580	19540	19540	19540	19540	0
145	20231108	161300	218696580	19540	19540	19540	19540	0
146	20231108	161200	218696580	19540	19540	19540	19540	0
147	20231108	161100	218696580	19540	19540	19540	19540	0
148	20231108	161000	218696580	19540	19540	19540	19540	0
149	20231108	160900	218696580	19540	19540	19540	19540	0
150	20231108	160800	218696580	19540	19540	19540	19540	0
151	20231108	160700	218696580	19540	19540	19540	19540	0
152	20231108	160600	218696580	19540	19540	19540	19540	461
153	20231108	160500	218696580	19540	19540	19540	19540	0
154	20231108	160400	218696580	19540	19540	19540	19540	0
155	20231108	160300	218696580	19540	19540	19540	19540	0
156	20231108	160200	218696580	19540	19540	19540	19540	0
157	20231108	160100	218696580	19540	19540	19540	19540	0
158	20231108	160000	218696580	19540	19540	19540	19540	0
159	20231108	155900	218696580	19540	19540	19540	19540	0
160	20231108	155800	218696580	19540	19540	19540	19540	0
161	20231108	155700	218696580	19540	19540	19540	19540	0
162	20231108	155600	218696580	19540	19540	19540	19540	0
163	20231108	155500	218696580	19540	19540	19540	19540	0
164	20231108	155400	218696580	19540	19540	19540	19540	0
165	20231108	155300	218696580	19540	19540	19540	19540	0
166	20231108	155200	218696580	19540	19540	19540	19540	0
167	20231108	155100	218696580	19540	19540	19540	19540	0
168	20231108	155000	218696580	19540	19540	19540	19540	0
169	20231108	154900	218696580	19540	19540	19540	19540	0
170	20231108	154800	218696580	19540	19540	19540	19540	0
171	20231108	154700	218696580	19540	19540	19540	19540	0
172	20231108	154600	218696580	19540	19540	19540	19540	0
173	20231108	154500	218696580	19540	19540	19540	19540	0
174	20231108	154400	218696580	19540	19540	19540	19540	0
175	20231108	154300	218696580	19540	19540	19540	19540	0
176	20231108	154200	218696580	19540	19540	19540	19540	0
177	20231108	154100	218696580	19540	19540	19540	19540	0
178	20231108	154000	218696580	19540	19540	19540	19540	0
179	20231108	153900	218696580	19540	19540	19540	19540	0
180	20231108	153800	218696580	19540	19540	19540	19540	0
181	20231108	153700	218696580	19540	19540	19540	19540	0
182	20231108	153600	218696580	19540	19540	19540	19540	461
183	20231108	153500	218696580	19540	19540	19540	19540	0
184	20231108	153400	218696580	19540	19540	19540	19540	0
185	20231108	153300	218696580	19540	19540	19540	19540	0
186	20231108	153200	218696580	19540	19540	19540	19540	0
187	20231108	153100	218696580	19540	19540	19540	19540	0
188	20231108	153000	218696580	19540	19540	19540	19540	461
189	20231108	152900	209688640	19540	19540	19540	19540	0
190	20231108	152800	209688640	19540	19540	19540	19540	0
191	20231108	152700	209688640	19540	19540	19540	19540	0
192	20231108	152600	209688640	19540	19540	19540	19540	0
193	20231108	152500	209688640	19540	19540	19540	19540	0
194	20231108	152400	209688640	19540	19540	19540	19540	0
195	20231108	152300	209688640	19540	19540	19540	19540	0
196	20231108	152200	209688640	19540	19540	19540	19540	0
197	20231108	152100	209688640	19540	19540	19540	19540	0
198	20231108	152000	209688640	19540	19540	19540	19540	0
199	20231108	151900	209688640	19540	19550	19550	19540	19
200	20231108	151800	209317370	19560	19560	19560	19560	34
201	20231108	151700	208652330	19560	19560	19560	19560	0
202	20231108	151600	208652330	19560	19560	19560	19560	0
203	20231108	151500	208652330	19560	19560	19560	19560	0
204	20231108	151400	208652330	19560	19560	19560	19560	0
205	20231108	151300	208652330	19560	19560	19560	19560	2
206	20231108	151200	208613210	19520	19520	19520	19520	0
207	20231108	151100	208613210	19520	19520	19520	19520	0
208	20231108	151000	208613210	19520	19520	19520	19520	58
209	20231108	150900	207481050	19510	19520	19520	19510	964
210	20231108	150800	188664400	19500	19500	19500	19500	0
211	20231108	150700	188664400	19500	19500	19500	19500	0
212	20231108	150600	188664400	19500	19500	19500	19500	0
213	20231108	150500	188664400	19500	19510	19520	19500	3
214	20231108	150400	188605870	19520	19520	19520	19520	0
215	20231108	150300	188605870	19520	19500	19520	19500	4
216	20231108	150200	188527830	19460	19460	19460	19460	0
217	20231108	150100	188527830	19460	19460	19460	19460	0
218	20231108	150000	188527830	19460	19470	19470	19460	9
219	20231108	145900	188352680	19460	19470	19470	19460	81
220	20231108	145800	186775710	19470	19470	19470	19470	0
221	20231108	145700	186775710	19470	19470	19470	19470	1
222	20231108	145600	186756240	19490	19490	19490	19490	1
223	20231108	145500	186736750	19460	19490	19490	19460	2
224	20231108	145400	186697800	19480	19480	19480	19480	1
225	20231108	145300	186678320	19460	19460	19460	19460	1
226	20231108	145200	186658860	19460	19460	19460	19460	0
227	20231108	145100	186658860	19460	19460	19460	19460	1
228	20231108	145000	186639400	19480	19470	19480	19470	2
229	20231108	144900	186600450	19460	19460	19460	19460	128
230	20231108	144800	184109570	19470	19470	19470	19470	1
231	20231108	144700	184090100	19460	19460	19460	19460	1
232	20231108	144600	184070640	19460	19460	19460	19460	0
233	20231108	144500	184070640	19460	19460	19460	19460	1
234	20231108	144400	184051180	19470	19470	19470	19470	0
235	20231108	144300	184051180	19470	19460	19470	19460	32
236	20231108	144200	183428450	19460	19460	19460	19450	13
237	20231108	144100	183175490	19460	19450	19460	19450	2
238	20231108	144000	183136580	19450	19450	19450	19450	10
239	20231108	143900	182942080	19450	19450	19450	19450	0
240	20231108	143800	182942080	19450	19450	19450	19450	36
241	20231108	143700	182241880	19450	19450	19450	19450	0
242	20231108	143600	182241880	19450	19450	19450	19450	1
243	20231108	143500	182222430	19450	19450	19450	19450	0
244	20231108	143400	182222430	19450	19450	19450	19450	1
245	20231108	143300	182202980	19450	19450	19450	19450	0
246	20231108	143200	182202980	19450	19470	19470	19450	2
247	20231108	143100	182164060	19460	19460	19460	19460	41
248	20231108	143000	181366200	19460	19460	19460	19460	1
249	20231108	142900	181346740	19460	19460	19460	19460	34
250	20231108	142800	180685100	19460	19470	19470	19460	192
251	20231108	142700	176947200	19470	19470	19470	19470	33
252	20231108	142600	176304690	19470	19470	19470	19470	51
253	20231108	142500	175311720	19480	19480	19480	19480	223
254	20231108	142400	170967680	19490	19490	19490	19490	98
255	20231108	142300	169057660	19490	19520	19520	19490	34
256	20231108	142200	168394970	19490	19520	19520	19490	307
257	20231108	142100	162406920	19520	19530	19530	19520	50
258	20231108	142000	161430590	19530	19540	19540	19530	75
259	20231108	141900	159965430	19540	19540	19540	19540	34
260	20231108	141800	159301070	19540	19540	19540	19540	41
261	20231108	141700	158499930	19540	19540	19540	19540	1
262	20231108	141600	158480390	19540	19540	19540	19540	0
263	20231108	141500	158480390	19540	19540	19540	19540	1
264	20231108	141400	158460850	19560	19550	19560	19550	2
265	20231108	141300	158421740	19570	19560	19570	19540	3
266	20231108	141200	158363070	19540	19540	19540	19540	0
267	20231108	141100	158363070	19540	19540	19540	19540	1
268	20231108	141000	158343530	19550	19550	19550	19550	1
269	20231108	140900	158323980	19540	19540	19540	19540	1
270	20231108	140800	158304440	19540	19540	19540	19540	0
271	20231108	140700	158304440	19540	19540	19540	19540	1
272	20231108	140600	158284900	19540	19540	19540	19540	0
273	20231108	140500	158284900	19540	19540	19540	19540	1
274	20231108	140400	158265360	19570	19570	19570	19570	1
275	20231108	140300	158245790	19560	19540	19560	19540	3
276	20231108	140200	158187130	19540	19540	19540	19540	0
277	20231108	140100	158187130	19540	19540	19540	19540	1
278	20231108	140000	158167590	19550	19540	19550	19540	2
279	20231108	135900	158128500	19540	19540	19540	19540	0
280	20231108	135800	158128500	19540	19540	19540	19540	1
281	20231108	135700	158108960	19540	19540	19540	19540	11
282	20231108	135600	157894020	19540	19560	19560	19540	102
283	20231108	135500	155900360	19570	19570	19570	19570	1
284	20231108	135400	155880790	19540	19540	19540	19540	1
285	20231108	135300	155861250	19560	19560	19560	19560	0
286	20231108	135200	155861250	19560	19540	19560	19540	2
287	20231108	135100	155822150	19540	19540	19540	19540	0
288	20231108	135000	155822150	19540	19540	19540	19540	1
289	20231108	134900	155802610	19560	19550	19560	19550	2
290	20231108	134800	155763500	19560	19540	19560	19540	6
291	20231108	134700	155646160	19540	19540	19540	19540	0
292	20231108	134600	155646160	19540	19570	19570	19540	2
293	20231108	134500	155607050	19560	19560	19560	19560	1
294	20231108	134400	155587490	19540	19540	19540	19540	1
295	20231108	134300	155567950	19570	19570	19570	19570	0
296	20231108	134200	155567950	19570	19540	19570	19540	3
297	20231108	134100	155509280	19540	19540	19540	19540	0
298	20231108	134000	155509280	19540	19540	19540	19540	1
299	20231108	133900	155489740	19570	19570	19570	19570	1
300	20231108	133800	155470170	19540	19540	19540	19540	0
301	20231108	133700	155470170	19540	19570	19570	19540	2
302	20231108	133600	155431060	19570	19560	19570	19560	2
303	20231108	133500	155391930	19540	19560	19560	19540	3
304	20231108	133400	155333280	19540	19540	19540	19540	0
305	20231108	133300	155333280	19540	19540	19540	19540	1
306	20231108	133200	155313740	19550	19550	19550	19550	0
307	20231108	133100	155313740	19550	19540	19550	19540	2
308	20231108	133000	155274650	19540	19540	19540	19540	0
309	20231108	132900	155274650	19540	19540	19540	19540	1
310	20231108	132800	155255110	19560	19560	19560	19560	0
311	20231108	132700	155255110	19560	19530	19560	19530	2
312	20231108	132600	155216020	19530	19530	19530	19530	0
313	20231108	132500	155216020	19530	19530	19530	19530	1
314	20231108	132400	155196490	19550	19550	19550	19550	1
315	20231108	132300	155176940	19530	19530	19530	19530	1
316	20231108	132200	155157410	19550	19550	19550	19550	0
317	20231108	132100	155157410	19550	19530	19550	19530	2
318	20231108	132000	155118330	19530	19530	19530	19530	0
319	20231108	131900	155118330	19530	19530	19530	19530	0
320	20231108	131800	155118330	19530	19570	19570	19530	2
321	20231108	131700	155079230	19530	19530	19530	19530	0
322	20231108	131600	155079230	19530	19530	19530	19530	1
323	20231108	131500	155059700	19530	19540	19550	19530	90
324	20231108	131400	153301930	19530	19530	19530	19530	1
325	20231108	131300	153282400	19550	19550	19550	19550	0
326	20231108	131200	153282400	19550	19550	19550	19550	109
327	20231108	131100	151151450	19560	19560	19560	19560	195
328	20231108	131000	147337250	19570	19560	19570	19560	2
329	20231108	130900	147298120	19580	19580	19580	19580	1
330	20231108	130800	147278540	19560	19560	19560	19560	1
331	20231108	130700	147258980	19570	19560	19570	19560	2
332	20231108	130600	147219850	19560	19560	19560	19560	1
333	20231108	130500	147200290	19560	19560	19560	19560	0
334	20231108	130400	147200290	19560	19560	19560	19560	1
335	20231108	130300	147180730	19560	19560	19560	19560	0
336	20231108	130200	147180730	19560	19560	19560	19560	1
337	20231108	130100	147161170	19570	19570	19570	19570	1
338	20231108	130000	147141600	19560	19560	19570	19560	9
339	20231108	125900	146965550	19560	19560	19560	19560	1
340	20231108	125800	146945990	19550	19550	19550	19550	0
341	20231108	125700	146945990	19550	19550	19550	19550	0
342	20231108	125600	146945990	19550	19550	19550	19550	1
343	20231108	125500	146926440	19550	19570	19570	19550	65
344	20231108	125400	145654410	19550	19550	19550	19550	1
345	20231108	125300	145634860	19550	19550	19550	19550	0
346	20231108	125200	145634860	19550	19550	19550	19550	48
347	20231108	125100	144696460	19550	19550	19550	19550	0
348	20231108	125000	144696460	19550	19550	19550	19550	1
349	20231108	124900	144676910	19550	19550	19550	19550	1
350	20231108	124800	144657360	19550	19550	19550	19550	0
351	20231108	124700	144657360	19550	19550	19550	19550	1
352	20231108	124600	144637810	19550	19550	19550	19550	1
353	20231108	124500	144618260	19550	19550	19550	19550	1
354	20231108	124400	144598710	19550	19550	19550	19550	0
355	20231108	124300	144598710	19550	19550	19550	19550	1
356	20231108	124200	144579160	19550	19550	19550	19550	0
357	20231108	124100	144579160	19550	19550	19550	19550	1
358	20231108	124000	144559610	19550	19550	19550	19550	1
359	20231108	123900	144540060	19550	19550	19550	19550	0
360	20231108	123800	144540060	19550	19550	19550	19550	1
361	20231108	123700	144520510	19550	19550	19550	19550	1
362	20231108	123600	144500960	19550	19550	19550	19550	0
363	20231108	123500	144500960	19550	19550	19550	19550	1
364	20231108	123400	144481410	19550	19550	19550	19550	0
365	20231108	123300	144481410	19550	19550	19550	19550	1
366	20231108	123200	144461860	19550	19550	19550	19550	1
367	20231108	123100	144442310	19550	19550	19550	19550	0
368	20231108	123000	144442310	19550	19550	19550	19550	1
369	20231108	122900	144422760	19550	19550	19550	19550	0
370	20231108	122800	144422760	19550	19550	19550	19550	1
371	20231108	122700	144403210	19560	19560	19560	19560	1
372	20231108	122600	144383650	19570	19570	19570	19570	1
373	20231108	122500	144364080	19550	19550	19550	19550	0
374	20231108	122400	144364080	19550	19550	19550	19550	1
375	20231108	122300	144344530	19550	19550	19550	19550	1
376	20231108	122200	144324980	19550	19550	19550	19550	0
377	20231108	122100	144324980	19550	19550	19550	19550	1
378	20231108	122000	144305430	19580	19580	19580	19580	53
379	20231108	121900	143267690	19550	19550	19550	19550	1
380	20231108	121800	143248140	19560	19560	19560	19560	1
381	20231108	121700	143228580	19570	19570	19570	19570	1
382	20231108	121600	143209010	19550	19550	19550	19550	0
383	20231108	121500	143209010	19550	19550	19550	19550	1
384	20231108	121400	143189460	19550	19550	19550	19550	35
385	20231108	121300	142505210	19550	19550	19550	19550	1
386	20231108	121200	142485660	19550	19550	19550	19550	1
387	20231108	121100	142466110	19550	19550	19550	19550	10
388	20231108	121000	142270610	19550	19550	19550	19550	1
389	20231108	120900	142251060	19550	19550	19550	19550	0
390	20231108	120800	142251060	19550	19550	19550	19550	1
391	20231108	120700	142231510	19550	19550	19550	19550	1
392	20231108	120600	142211960	19550	19550	19550	19550	0
393	20231108	120500	142211960	19550	19550	19550	19550	1
394	20231108	120400	142192410	19550	19550	19550	19550	1
395	20231108	120300	142172860	19550	19550	19550	19550	6
396	20231108	120200	142055560	19550	19550	19550	19550	1
397	20231108	120100	142036010	19580	19580	19580	19580	100
398	20231108	120000	140078010	19550	19550	19550	19550	5
399	20231108	115900	139980260	19550	19550	19550	19550	1
400	20231108	115800	139960710	19550	19550	19550	19550	1
401	20231108	115700	139941160	19550	19550	19550	19550	0
402	20231108	115600	139941160	19550	19550	19550	19550	1
403	20231108	115500	139921610	19550	19550	19550	19550	2
404	20231108	115400	139882510	19550	19550	19550	19550	0
405	20231108	115300	139882510	19550	19550	19550	19550	1
406	20231108	115200	139862960	19550	19550	19550	19550	1
407	20231108	115100	139843410	19580	19580	19580	19580	5
408	20231108	115000	139745510	19570	19550	19570	19550	32
409	20231108	114900	139119290	19550	19550	19550	19550	1
410	20231108	114800	139099740	19550	19550	19550	19550	0
411	20231108	114700	139099740	19550	19550	19550	19550	0
412	20231108	114600	139099740	19550	19550	19550	19550	2
413	20231108	114500	139060640	19560	19560	19560	19560	0
414	20231108	114400	139060640	19560	19560	19560	19560	300
415	20231108	114300	133192640	19560	19560	19560	19560	1
416	20231108	114200	133173080	19560	19560	19580	19560	7
417	20231108	114100	133036100	19560	19560	19560	19560	0
418	20231108	114000	133036100	19560	19560	19560	19560	2
419	20231108	113900	132996980	19570	19570	19570	19570	86
420	20231108	113800	131313960	19550	19550	19550	19550	0
421	20231108	113700	131313960	19550	19550	19550	19550	1
422	20231108	113600	131294410	19550	19550	19550	19550	1
423	20231108	113500	131274860	19530	19530	19530	19530	0
424	20231108	113400	131274860	19530	19530	19530	19530	1
425	20231108	113300	131255330	19530	19530	19530	19530	1
426	20231108	113200	131235800	19530	19530	19530	19530	0
427	20231108	113100	131235800	19530	19530	19530	19530	2
428	20231108	113000	131196740	19550	19550	19550	19550	0
429	20231108	112900	131196740	19550	19560	19560	19550	97
430	20231108	112800	129300350	19550	19560	19560	19550	247
431	20231108	112700	124471000	19550	19550	19550	19550	1
432	20231108	112600	124451450	19550	19550	19550	19550	0
433	20231108	112500	124451450	19550	19550	19550	19550	1
434	20231108	112400	124431900	19550	19530	19550	19530	15
435	20231108	112300	124138670	19530	19530	19530	19530	0
436	20231108	112200	124138670	19530	19530	19530	19530	0
437	20231108	112100	124138670	19530	19530	19530	19530	2
438	20231108	112000	124099610	19510	19510	19510	19510	0
439	20231108	111900	124099610	19510	19510	19510	19510	0
440	20231108	111800	124099610	19510	19510	19510	19510	2
441	20231108	111700	124060590	19520	19520	19520	19520	46
442	20231108	111600	123162670	19510	19510	19510	19510	0
443	20231108	111500	123162670	19510	19500	19510	19500	2
444	20231108	111400	123123660	19500	19500	19500	19500	0
445	20231108	111300	123123660	19500	19500	19500	19500	20
446	20231108	111200	122733660	19500	19500	19500	19500	2
447	20231108	111100	122694660	19520	19520	19520	19520	0
448	20231108	111000	122694660	19520	19520	19520	19520	0
449	20231108	110900	122694660	19520	19500	19520	19500	3
450	20231108	110800	122636140	19500	19500	19500	19500	0
451	20231108	110700	122636140	19500	19500	19500	19500	0
452	20231108	110600	122636140	19500	19500	19500	19500	1
453	20231108	110500	122616640	19500	19510	19510	19500	311
454	20231108	110400	116552040	19500	19500	19500	19500	147
455	20231108	110300	113685540	19500	19500	19500	19500	100
456	20231108	110200	111735540	19510	19510	19510	19510	149
457	20231108	110100	108828550	19520	19520	19520	19520	1
458	20231108	110000	108809030	19520	19510	19520	19510	22
459	20231108	105900	108379610	19510	19510	19510	19510	0
460	20231108	105800	108379610	19510	19510	19510	19510	30
461	20231108	105700	107794310	19500	19510	19510	19500	200
462	20231108	105600	103894180	19510	19510	19510	19510	0
463	20231108	105500	103894180	19510	19510	19510	19510	0
464	20231108	105400	103894180	19510	19510	19510	19510	0
465	20231108	105300	103894180	19510	19510	19510	19510	0
466	20231108	105200	103894180	19510	19510	19510	19510	0
467	20231108	105100	103894180	19510	19510	19510	19510	50
468	20231108	105000	102918680	19530	19530	19530	19530	0
469	20231108	104900	102918680	19530	19530	19530	19530	0
470	20231108	104800	102918680	19530	19530	19530	19530	38
471	20231108	104700	102176540	19500	19500	19500	19500	0
472	20231108	104600	102176540	19500	19500	19500	19500	0
473	20231108	104500	102176540	19500	19500	19500	19500	0
474	20231108	104400	102176540	19500	19500	19500	19500	0
475	20231108	104300	102176540	19500	19500	19500	19500	0
476	20231108	104200	102176540	19500	19500	19500	19500	0
477	20231108	104100	102176540	19500	19500	19500	19500	0
478	20231108	104000	102176540	19500	19500	19500	19500	0
479	20231108	103900	102176540	19500	19500	19500	19500	0
480	20231108	103800	102176540	19500	19500	19500	19500	0
481	20231108	103700	102176540	19500	19500	19500	19500	0
482	20231108	103600	102176540	19500	19500	19500	19500	0
483	20231108	103500	102176540	19500	19500	19500	19500	0
484	20231108	103400	102176540	19500	19500	19500	19500	0
485	20231108	103300	102176540	19500	19500	19500	19500	5
486	20231108	103200	102079040	19510	19510	19510	19510	0
487	20231108	103100	102079040	19510	19510	19510	19510	0
488	20231108	103000	102079040	19510	19510	19510	19510	161
489	20231108	102900	98937930	19520	19520	19520	19520	261
490	20231108	102800	93843210	19540	19540	19540	19540	0
491	20231108	102700	93843210	19540	19540	19540	19540	0
492	20231108	102600	93843210	19540	19540	19540	19540	0
493	20231108	102500	93843210	19540	19540	19540	19540	0
494	20231108	102400	93843210	19540	19540	19540	19540	0
495	20231108	102300	93843210	19540	19540	19540	19540	0
496	20231108	102200	93843210	19540	19540	19540	19540	0
497	20231108	102100	93843210	19540	19540	19540	19540	0
498	20231108	102000	93843210	19540	19540	19540	19540	174
499	20231108	101900	90443250	19540	19540	19540	19540	0
500	20231108	101800	90443250	19540	19540	19540	19540	0
501	20231108	101700	90443250	19540	19550	19550	19540	10
502	20231108	101600	90247830	19540	19540	19540	19540	0
503	20231108	101500	90247830	19540	19540	19540	19540	0
504	20231108	101400	90247830	19540	19540	19540	19540	0
505	20231108	101300	90247830	19540	19540	19540	19540	0
506	20231108	101200	90247830	19540	19540	19540	19540	0
507	20231108	101100	90247830	19540	19540	19540	19540	0
508	20231108	101000	90247830	19540	19540	19540	19540	0
509	20231108	100900	90247830	19540	19540	19540	19540	0
510	20231108	100800	90247830	19540	19540	19540	19540	0
511	20231108	100700	90247830	19540	19540	19540	19540	0
512	20231108	100600	90247830	19540	19540	19540	19540	0
513	20231108	100500	90247830	19540	19540	19540	19540	24
514	20231108	100400	89778870	19520	19520	19520	19520	0
515	20231108	100300	89778870	19520	19520	19520	19520	0
516	20231108	100200	89778870	19520	19520	19520	19520	0
517	20231108	100100	89778870	19520	19520	19520	19520	0
518	20231108	100000	89778870	19520	19520	19520	19520	0
519	20231108	095900	89778870	19520	19520	19520	19520	100
520	20231108	095800	87826870	19520	19520	19520	19520	0
521	20231108	095700	87826870	19520	19520	19520	19520	0
522	20231108	095600	87826870	19520	19520	19520	19520	0
523	20231108	095500	87826870	19520	19520	19520	19520	0
524	20231108	095400	87826870	19520	19520	19520	19520	18
525	20231108	095300	87475510	19530	19530	19530	19530	17
526	20231108	095200	87143500	19540	19590	19590	19540	874
527	20231108	095100	70046010	19600	19600	19600	19600	20
528	20231108	095000	69654010	19600	19600	19600	19600	0
529	20231108	094900	69654010	19600	19600	19600	19600	1
530	20231108	094800	69634410	19580	19580	19580	19580	0
531	20231108	094700	69634410	19580	19580	19580	19580	0
532	20231108	094600	69634410	19580	19580	19580	19580	0
533	20231108	094500	69634410	19580	19580	19580	19580	0
534	20231108	094400	69634410	19580	19600	19600	19580	105
535	20231108	094300	67577410	19590	19590	19590	19590	0
536	20231108	094200	67577410	19590	19590	19590	19590	1
537	20231108	094100	67557820	19590	19590	19590	19590	2
538	20231108	094000	67518640	19580	19590	19590	19580	327
539	20231108	093900	61115960	19590	19600	19600	19590	51
540	20231108	093800	60116860	19620	19620	19620	19620	1
541	20231108	093700	60097240	19610	19610	19610	19610	0
542	20231108	093600	60097240	19610	19610	19610	19610	0
543	20231108	093500	60097240	19610	19610	19610	19610	50
544	20231108	093400	59116740	19570	19590	19590	19570	556
545	20231108	093300	48228700	19560	19560	19560	19560	1
546	20231108	093200	48209140	19560	19580	19580	19560	750
547	20231108	093100	33531880	19580	19580	19580	19580	0
548	20231108	093000	33531880	19580	19610	19610	19580	8
549	20231108	092900	33375150	19610	19580	19610	19580	324
550	20231108	092800	27027400	19590	19590	19590	19590	0
551	20231108	092700	27027400	19590	19540	19590	19540	38
552	20231108	092600	26284830	19540	19540	19540	19540	0
553	20231108	092500	26284830	19540	19540	19540	19540	0
554	20231108	092400	26284830	19540	19540	19540	19540	103
555	20231108	092300	24272210	19540	19540	19540	19540	0
556	20231108	092200	24272210	19540	19540	19540	19540	15
557	20231108	092100	23979110	19540	19540	19540	19540	102
558	20231108	092000	21986030	19600	19600	19600	19600	0
559	20231108	091900	21986030	19600	19600	19600	19600	389
560	20231108	091800	14361630	19590	19580	19590	19580	40
561	20231108	091700	13578180	19540	19540	19540	19540	31
562	20231108	091600	12972440	19530	19530	19530	19530	0
563	20231108	091500	12972440	19530	19530	19530	19530	0
564	20231108	091400	12972440	19530	19530	19530	19530	0
565	20231108	091300	12972440	19530	19530	19530	19530	12
566	20231108	091200	12738080	19580	19580	19580	19580	100
567	20231108	091100	10780080	19500	19500	19500	19500	0
568	20231108	091000	10780080	19500	19500	19500	19500	0
569	20231108	090900	10780080	19500	19500	19500	19500	0
570	20231108	090800	10780080	19500	19500	19500	19500	0
571	20231108	090700	10780080	19500	19500	19500	19500	0
572	20231108	090600	10780080	19500	19530	19530	19500	499
573	20231108	090500	1035090	19530	19530	19530	19530	0
574	20231108	090400	1035090	19530	19530	19530	19530	0
575	20231108	090300	1035090	19530	19530	19530	19530	0
576	20231108	090200	1035090	19530	19530	19530	19530	0
577	20231108	090100	1035090	19530	19530	19530	19530	0
578	20231108	090000	1035090	19530	19530	19530	19530	53