KissMeData/002320/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	183600	384856450	18880	18880	18880	18880	1931
3	20231026	183500	384856450	18880	18880	18880	18880	0
4	20231026	183400	384856450	18880	18880	18880	18880	0
5	20231026	183300	384856450	18880	18880	18880	18880	0
6	20231026	183200	384856450	18880	18880	18880	18880	0
7	20231026	183100	384856450	18880	18880	18880	18880	0
8	20231026	183000	384856450	18880	18880	18880	18880	0
9	20231026	182900	384856450	18880	18880	18880	18880	0
10	20231026	182800	384856450	18880	18880	18880	18880	0
11	20231026	182700	384856450	18880	18880	18880	18880	0
12	20231026	182600	384856450	18880	18880	18880	18880	0
13	20231026	182500	384856450	18880	18880	18880	18880	0
14	20231026	182400	384856450	18880	18880	18880	18880	0
15	20231026	182300	384856450	18880	18880	18880	18880	0
16	20231026	182200	384856450	18880	18880	18880	18880	0
17	20231026	182100	384856450	18880	18880	18880	18880	0
18	20231026	182000	384856450	18880	18880	18880	18880	0
19	20231026	181900	384856450	18880	18880	18880	18880	0
20	20231026	181800	384856450	18880	18880	18880	18880	0
21	20231026	181700	384856450	18880	18880	18880	18880	0
22	20231026	181600	384856450	18880	18880	18880	18880	0
23	20231026	181500	384856450	18880	18880	18880	18880	0
24	20231026	181400	384856450	18880	18880	18880	18880	0
25	20231026	181300	384856450	18880	18880	18880	18880	0
26	20231026	181200	384856450	18880	18880	18880	18880	0
27	20231026	181100	384856450	18880	18880	18880	18880	0
28	20231026	181000	384856450	18880	18880	18880	18880	0
29	20231026	180900	384856450	18880	18880	18880	18880	0
30	20231026	180800	384856450	18880	18880	18880	18880	0
31	20231026	180700	384856450	18880	18880	18880	18880	0
32	20231026	180600	384856450	18880	18880	18880	18880	1931
33	20231026	180500	384856450	18880	18880	18880	18880	0
34	20231026	180400	384856450	18880	18880	18880	18880	0
35	20231026	180300	384856450	18880	18880	18880	18880	0
36	20231026	180200	384856450	18880	18880	18880	18880	0
37	20231026	180100	384856450	18880	18880	18880	18880	0
38	20231026	180000	384856450	18880	18880	18880	18880	0
39	20231026	175900	384856450	18880	18880	18880	18880	0
40	20231026	175800	384856450	18880	18880	18880	18880	0
41	20231026	175700	384856450	18880	18880	18880	18880	0
42	20231026	175600	384856450	18880	18880	18880	18880	0
43	20231026	175500	384856450	18880	18880	18880	18880	0
44	20231026	175400	384856450	18880	18880	18880	18880	0
45	20231026	175300	384856450	18880	18880	18880	18880	0
46	20231026	175200	384856450	18880	18880	18880	18880	0
47	20231026	175100	384856450	18880	18880	18880	18880	0
48	20231026	175000	384856450	18880	18880	18880	18880	0
49	20231026	174900	384856450	18880	18880	18880	18880	0
50	20231026	174800	384856450	18880	18880	18880	18880	0
51	20231026	174700	384856450	18880	18880	18880	18880	0
52	20231026	174600	384856450	18880	18880	18880	18880	0
53	20231026	174500	384856450	18880	18880	18880	18880	0
54	20231026	174400	384856450	18880	18880	18880	18880	0
55	20231026	174300	384856450	18880	18880	18880	18880	0
56	20231026	174200	384856450	18880	18880	18880	18880	0
57	20231026	174100	384856450	18880	18880	18880	18880	0
58	20231026	174000	384856450	18880	18880	18880	18880	0
59	20231026	173900	384856450	18880	18880	18880	18880	0
60	20231026	173800	384856450	18880	18880	18880	18880	0
61	20231026	173700	384856450	18880	18880	18880	18880	0
62	20231026	173600	384856450	18880	18880	18880	18880	1931
63	20231026	173500	384856450	18880	18880	18880	18880	0
64	20231026	173400	384856450	18880	18880	18880	18880	0
65	20231026	173300	384856450	18880	18880	18880	18880	0
66	20231026	173200	384856450	18880	18880	18880	18880	0
67	20231026	173100	384856450	18880	18880	18880	18880	0
68	20231026	173000	384856450	18880	18880	18880	18880	0
69	20231026	172900	384856450	18880	18880	18880	18880	0
70	20231026	172800	384856450	18880	18880	18880	18880	0
71	20231026	172700	384856450	18880	18880	18880	18880	0
72	20231026	172600	384856450	18880	18880	18880	18880	0
73	20231026	172500	384856450	18880	18880	18880	18880	0
74	20231026	172400	384856450	18880	18880	18880	18880	0
75	20231026	172300	384856450	18880	18880	18880	18880	0
76	20231026	172200	384856450	18880	18880	18880	18880	0
77	20231026	172100	384856450	18880	18880	18880	18880	0
78	20231026	172000	384856450	18880	18880	18880	18880	0
79	20231026	171900	384856450	18880	18880	18880	18880	0
80	20231026	171800	384856450	18880	18880	18880	18880	0
81	20231026	171700	384856450	18880	18880	18880	18880	0
82	20231026	171600	384856450	18880	18880	18880	18880	0
83	20231026	171500	384856450	18880	18880	18880	18880	0
84	20231026	171400	384856450	18880	18880	18880	18880	0
85	20231026	171300	384856450	18880	18880	18880	18880	0
86	20231026	171200	384856450	18880	18880	18880	18880	0
87	20231026	171100	384856450	18880	18880	18880	18880	0
88	20231026	171000	384856450	18880	18880	18880	18880	0
89	20231026	170900	384856450	18880	18880	18880	18880	0
90	20231026	170800	384856450	18880	18880	18880	18880	0
91	20231026	170700	384856450	18880	18880	18880	18880	0
92	20231026	170600	384856450	18880	18880	18880	18880	1931
93	20231026	170500	384856450	18880	18880	18880	18880	0
94	20231026	170400	384856450	18880	18880	18880	18880	0
95	20231026	170300	384856450	18880	18880	18880	18880	0
96	20231026	170200	384856450	18880	18880	18880	18880	0
97	20231026	170100	384856450	18880	18880	18880	18880	0
98	20231026	170000	384856450	18880	18880	18880	18880	0
99	20231026	165900	384856450	18880	18880	18880	18880	0
100	20231026	165800	384856450	18880	18880	18880	18880	0
101	20231026	165700	384856450	18880	18880	18880	18880	0
102	20231026	165600	384856450	18880	18880	18880	18880	0
103	20231026	165500	384856450	18880	18880	18880	18880	0
104	20231026	165400	384856450	18880	18880	18880	18880	0
105	20231026	165300	384856450	18880	18880	18880	18880	0
106	20231026	165200	384856450	18880	18880	18880	18880	0
107	20231026	165100	384856450	18880	18880	18880	18880	0
108	20231026	165000	384856450	18880	18880	18880	18880	0
109	20231026	164900	384856450	18880	18880	18880	18880	0
110	20231026	164800	384856450	18880	18880	18880	18880	0
111	20231026	164700	384856450	18880	18880	18880	18880	0
112	20231026	164600	384856450	18880	18880	18880	18880	0
113	20231026	164500	384856450	18880	18880	18880	18880	0
114	20231026	164400	384856450	18880	18880	18880	18880	0
115	20231026	164300	384856450	18880	18880	18880	18880	0
116	20231026	164200	384856450	18880	18880	18880	18880	0
117	20231026	164100	384856450	18880	18880	18880	18880	0
118	20231026	164000	384856450	18880	18880	18880	18880	0
119	20231026	163900	384856450	18880	18880	18880	18880	0
120	20231026	163800	384856450	18880	18880	18880	18880	0
121	20231026	163700	384856450	18880	18880	18880	18880	0
122	20231026	163600	384856450	18880	18880	18880	18880	1931
123	20231026	163500	384856450	18880	18880	18880	18880	0
124	20231026	163400	384856450	18880	18880	18880	18880	0
125	20231026	163300	384856450	18880	18880	18880	18880	0
126	20231026	163200	384856450	18880	18880	18880	18880	0
127	20231026	163100	384856450	18880	18880	18880	18880	0
128	20231026	163000	384856450	18880	18880	18880	18880	0
129	20231026	162900	384856450	18880	18880	18880	18880	0
130	20231026	162800	384856450	18880	18880	18880	18880	0
131	20231026	162700	384856450	18880	18880	18880	18880	0
132	20231026	162600	384856450	18880	18880	18880	18880	0
133	20231026	162500	384856450	18880	18880	18880	18880	0
134	20231026	162400	384856450	18880	18880	18880	18880	0
135	20231026	162300	384856450	18880	18880	18880	18880	0
136	20231026	162200	384856450	18880	18880	18880	18880	0
137	20231026	162100	384856450	18880	18880	18880	18880	0
138	20231026	162000	384856450	18880	18880	18880	18880	0
139	20231026	161900	384856450	18880	18880	18880	18880	0
140	20231026	161800	384856450	18880	18880	18880	18880	0
141	20231026	161700	384856450	18880	18880	18880	18880	0
142	20231026	161600	384856450	18880	18880	18880	18880	0
143	20231026	161500	384856450	18880	18880	18880	18880	0
144	20231026	161400	384856450	18880	18880	18880	18880	0
145	20231026	161300	384856450	18880	18880	18880	18880	0
146	20231026	161200	384856450	18880	18880	18880	18880	0
147	20231026	161100	384856450	18880	18880	18880	18880	0
148	20231026	161000	384856450	18880	18880	18880	18880	0
149	20231026	160900	384856450	18880	18880	18880	18880	0
150	20231026	160800	384856450	18880	18880	18880	18880	0
151	20231026	160700	384856450	18880	18880	18880	18880	0
152	20231026	160600	384856450	18880	18880	18880	18880	1931
153	20231026	160500	384856450	18880	18880	18880	18880	0
154	20231026	160400	384856450	18880	18880	18880	18880	0
155	20231026	160300	384856450	18880	18880	18880	18880	0
156	20231026	160200	384856450	18880	18880	18880	18880	0
157	20231026	160100	384856450	18880	18880	18880	18880	0
158	20231026	160000	384856450	18880	18880	18880	18880	0
159	20231026	155900	384856450	18880	18880	18880	18880	0
160	20231026	155800	384856450	18880	18880	18880	18880	0
161	20231026	155700	384856450	18880	18880	18880	18880	0
162	20231026	155600	384856450	18880	18880	18880	18880	0
163	20231026	155500	384856450	18880	18880	18880	18880	0
164	20231026	155400	384856450	18880	18880	18880	18880	0
165	20231026	155300	384856450	18880	18880	18880	18880	0
166	20231026	155200	384856450	18880	18880	18880	18880	0
167	20231026	155100	384856450	18880	18880	18880	18880	0
168	20231026	155000	384856450	18880	18880	18880	18880	0
169	20231026	154900	384856450	18880	18880	18880	18880	0
170	20231026	154800	384856450	18880	18880	18880	18880	0
171	20231026	154700	384856450	18880	18880	18880	18880	0
172	20231026	154600	384856450	18880	18880	18880	18880	0
173	20231026	154500	384856450	18880	18880	18880	18880	0
174	20231026	154400	384856450	18880	18880	18880	18880	0
175	20231026	154300	384856450	18880	18880	18880	18880	0
176	20231026	154200	384856450	18880	18880	18880	18880	0
177	20231026	154100	384856450	18880	18880	18880	18880	0
178	20231026	154000	384856450	18880	18880	18880	18880	0
179	20231026	153900	384856450	18880	18880	18880	18880	0
180	20231026	153800	384856450	18880	18880	18880	18880	0
181	20231026	153700	384856450	18880	18880	18880	18880	0
182	20231026	153600	384856450	18880	18880	18880	18880	1931
183	20231026	153500	384856450	18880	18880	18880	18880	0
184	20231026	153400	384856450	18880	18880	18880	18880	0
185	20231026	153300	384856450	18880	18880	18880	18880	0
186	20231026	153200	384856450	18880	18880	18880	18880	0
187	20231026	153100	384856450	18880	18880	18880	18880	0
188	20231026	153000	384856450	18880	18880	18880	18880	1931
189	20231026	152900	348399170	18930	18930	18930	18930	0
190	20231026	152800	348399170	18930	18930	18930	18930	0
191	20231026	152700	348399170	18930	18930	18930	18930	0
192	20231026	152600	348399170	18930	18930	18930	18930	0
193	20231026	152500	348399170	18930	18930	18930	18930	0
194	20231026	152400	348399170	18930	18930	18930	18930	0
195	20231026	152300	348399170	18930	18930	18930	18930	0
196	20231026	152200	348399170	18930	18930	18930	18930	0
197	20231026	152100	348399170	18930	18930	18930	18930	0
198	20231026	152000	348399170	18930	18930	18930	18930	0
199	20231026	151900	348399170	18930	18940	18970	18920	213
200	20231026	151800	344362720	18920	18930	18960	18920	387
201	20231026	151700	337039120	18930	18940	18950	18930	105
202	20231026	151600	335050020	18940	18930	18940	18920	50
203	20231026	151500	334103270	18930	18930	18930	18930	21
204	20231026	151400	333705740	18930	18930	18930	18930	0
205	20231026	151300	333705740	18930	18930	18930	18930	5
206	20231026	151200	333611090	18950	18950	18950	18950	1
207	20231026	151100	333592140	18950	18950	18950	18950	0
208	20231026	151000	333592140	18950	18920	18950	18920	42
209	20231026	150900	332796480	18930	18930	18930	18930	3
210	20231026	150800	332739690	18930	18930	18930	18930	34
211	20231026	150700	332096070	18920	18920	18920	18920	0
212	20231026	150600	332096070	18920	18920	18920	18920	0
213	20231026	150500	332096070	18920	18920	18920	18920	20
214	20231026	150400	331717670	18910	18920	18920	18910	2
215	20231026	150300	331679840	18920	18920	18920	18920	1
216	20231026	150200	331660920	18920	18920	18920	18910	155
217	20231026	150100	328728330	18920	18920	18920	18910	4
218	20231026	150000	328652660	18920	18920	18920	18920	102
219	20231026	145900	326722820	18920	18920	18920	18920	0
220	20231026	145800	326722820	18920	18920	18920	18920	2
221	20231026	145700	326684980	18930	18930	18930	18930	0
222	20231026	145600	326684980	18930	18930	18930	18930	1
223	20231026	145500	326666050	18930	18930	18930	18930	2
224	20231026	145400	326628190	18930	18920	18930	18920	2
225	20231026	145300	326590340	18930	18920	18930	18920	65
226	20231026	145200	325359900	18920	18920	18920	18920	13
227	20231026	145100	325113940	18920	18920	18920	18920	10
228	20231026	145000	324924740	18920	18920	18920	18920	2
229	20231026	144900	324886900	18920	18920	18920	18920	0
230	20231026	144800	324886900	18920	18920	18930	18920	3
231	20231026	144700	324830130	18920	18920	18930	18920	3
232	20231026	144600	324773360	18920	18920	18920	18920	0
233	20231026	144500	324773360	18920	18920	18920	18920	2
234	20231026	144400	324735520	18920	18920	18920	18920	1
235	20231026	144300	324716600	18920	18920	18920	18920	0
236	20231026	144200	324716600	18920	18920	18920	18920	2
237	20231026	144100	324678760	18920	18930	18930	18920	3
238	20231026	144000	324621990	18920	18920	18920	18920	0
239	20231026	143900	324621990	18920	18930	18930	18920	16
240	20231026	143800	324319140	18920	18920	18920	18920	0
241	20231026	143700	324319140	18920	18920	18920	18920	1
242	20231026	143600	324300220	18920	18920	18920	18920	5
243	20231026	143500	324205620	18920	18930	18930	18920	30
244	20231026	143400	323637730	18920	18920	18920	18920	1
245	20231026	143300	323618810	18920	18920	18920	18920	0
246	20231026	143200	323618810	18920	18920	18920	18920	10
247	20231026	143100	323429610	18920	18920	18920	18920	0
248	20231026	143000	323429610	18920	18920	18920	18920	0
249	20231026	142900	323429610	18920	18920	18920	18920	0
250	20231026	142800	323429610	18920	18920	18920	18920	1
251	20231026	142700	323410690	18910	18910	18910	18910	0
252	20231026	142600	323410690	18910	18910	18910	18910	0
253	20231026	142500	323410690	18910	18910	18910	18910	0
254	20231026	142400	323410690	18910	18910	18910	18910	0
255	20231026	142300	323410690	18910	18910	18910	18910	0
256	20231026	142200	323410690	18910	18910	18920	18910	64
257	20231026	142100	322200420	18910	18910	18910	18910	0
258	20231026	142000	322200420	18910	18910	18910	18910	4
259	20231026	141900	322124780	18910	18910	18910	18910	0
260	20231026	141800	322124780	18910	18910	18910	18910	38
261	20231026	141700	321406200	18910	18910	18910	18910	168
262	20231026	141600	318229320	18910	18910	18910	18910	0
263	20231026	141500	318229320	18910	18910	18910	18910	0
264	20231026	141400	318229320	18910	18910	18910	18910	0
265	20231026	141300	318229320	18910	18910	18910	18910	2
266	20231026	141200	318191500	18920	18920	18920	18920	0
267	20231026	141100	318191500	18920	18920	18920	18920	0
268	20231026	141000	318191500	18920	18920	18920	18920	0
269	20231026	140900	318191500	18920	18920	18920	18920	0
270	20231026	140800	318191500	18920	18920	18920	18920	6
271	20231026	140700	318077980	18920	18920	18920	18920	0
272	20231026	140600	318077980	18920	18920	18920	18920	0
273	20231026	140500	318077980	18920	18920	18920	18920	0
274	20231026	140400	318077980	18920	18920	18920	18920	0
275	20231026	140300	318077980	18920	18920	18920	18920	0
276	20231026	140200	318077980	18920	18860	18920	18850	287
277	20231026	140100	312660660	18860	18860	18860	18860	0
278	20231026	140000	312660660	18860	18910	18910	18860	1179
279	20231026	135900	290400110	18930	18930	18930	18930	1
280	20231026	135800	290381180	18910	18910	18910	18910	0
281	20231026	135700	290381180	18910	18930	18930	18910	20
282	20231026	135600	290002960	18920	18920	18920	18920	5
283	20231026	135500	289908360	18910	18910	18910	18910	0
284	20231026	135400	289908360	18910	18910	18910	18910	0
285	20231026	135300	289908360	18910	18910	18910	18910	0
286	20231026	135200	289908360	18910	18910	18910	18910	0
287	20231026	135100	289908360	18910	18910	18910	18910	0
288	20231026	135000	289908360	18910	18910	18910	18910	0
289	20231026	134900	289908360	18910	18910	18910	18910	0
290	20231026	134800	289908360	18910	18910	18910	18910	0
291	20231026	134700	289908360	18910	18910	18910	18910	0
292	20231026	134600	289908360	18910	18920	18920	18910	58
293	20231026	134500	288811390	18930	18930	18930	18930	0
294	20231026	134400	288811390	18930	18930	18930	18930	0
295	20231026	134300	288811390	18930	18930	18930	18930	0
296	20231026	134200	288811390	18930	18930	18930	18930	0
297	20231026	134100	288811390	18930	18930	18930	18930	0
298	20231026	134000	288811390	18930	18930	18930	18930	0
299	20231026	133900	288811390	18930	18930	18930	18930	1
300	20231026	133800	288792460	18940	18940	18940	18940	0
301	20231026	133700	288792460	18940	18940	18940	18940	0
302	20231026	133600	288792460	18940	18940	18940	18940	0
303	20231026	133500	288792460	18940	18940	18940	18940	0
304	20231026	133400	288792460	18940	18940	18940	18940	0
305	20231026	133300	288792460	18940	18940	18940	18940	0
306	20231026	133200	288792460	18940	18940	18940	18940	0
307	20231026	133100	288792460	18940	18940	18940	18940	0
308	20231026	133000	288792460	18940	18940	18940	18940	0
309	20231026	132900	288792460	18940	18940	18940	18940	0
310	20231026	132800	288792460	18940	18940	18940	18940	0
311	20231026	132700	288792460	18940	18940	18940	18940	25
312	20231026	132600	288318960	18950	18950	18950	18950	1
313	20231026	132500	288300010	18940	18940	18940	18940	0
314	20231026	132400	288300010	18940	18940	18940	18940	75
315	20231026	132300	286879510	18940	18980	18980	18940	2
316	20231026	132200	286841590	18980	18980	18980	18980	0
317	20231026	132100	286841590	18980	18980	18980	18980	0
318	20231026	132000	286841590	18980	18980	18980	18980	0
319	20231026	131900	286841590	18980	18980	18980	18980	1
320	20231026	131800	286822610	18980	18980	18980	18980	1
321	20231026	131700	286803630	18980	18980	18980	18980	1
322	20231026	131600	286784650	18990	18990	18990	18990	0
323	20231026	131500	286784650	18990	18940	18990	18940	462
324	20231026	131400	278032200	18930	18930	18930	18930	0
325	20231026	131300	278032200	18930	18930	18930	18930	0
326	20231026	131200	278032200	18930	18930	18930	18930	0
327	20231026	131100	278032200	18930	18930	18930	18930	15
328	20231026	131000	277748250	18930	18930	18930	18930	0
329	20231026	130900	277748250	18930	18930	18930	18930	26
330	20231026	130800	277256070	18920	18920	18920	18920	1
331	20231026	130700	277237150	18920	18920	18920	18920	12
332	20231026	130600	277010110	18900	18900	18900	18900	0
333	20231026	130500	277010110	18900	18900	18900	18900	0
334	20231026	130400	277010110	18900	18920	18920	18900	76
335	20231026	130300	275572750	18920	18920	18920	18920	0
336	20231026	130200	275572750	18920	18920	18920	18920	0
337	20231026	130100	275572750	18920	18920	18920	18920	18
338	20231026	130000	275232190	18930	18930	18930	18930	15
339	20231026	125900	274948240	18930	18930	18930	18930	0
340	20231026	125800	274948240	18930	18930	18930	18930	0
341	20231026	125700	274948240	18930	18930	18930	18930	46
342	20231026	125600	274077460	18930	18930	18930	18930	0
343	20231026	125500	274077460	18930	18930	18930	18930	0
344	20231026	125400	274077460	18930	18930	18930	18930	0
345	20231026	125300	274077460	18930	18930	18930	18930	0
346	20231026	125200	274077460	18930	18930	18930	18930	0
347	20231026	125100	274077460	18930	18930	18930	18930	0
348	20231026	125000	274077460	18930	18930	18930	18930	0
349	20231026	124900	274077460	18930	18920	18930	18920	3
350	20231026	124800	274020690	18920	18920	18920	18920	0
351	20231026	124700	274020690	18920	18980	18980	18920	633
352	20231026	124600	262039850	18980	18980	18980	18980	0
353	20231026	124500	262039850	18980	18980	18980	18980	0
354	20231026	124400	262039850	18980	18980	18980	18980	0
355	20231026	124300	262039850	18980	18980	18980	18980	0
356	20231026	124200	262039850	18980	18980	18980	18980	7
357	20231026	124100	261906990	18980	18980	18980	18980	0
358	20231026	124000	261906990	18980	18980	18980	18980	0
359	20231026	123900	261906990	18980	18980	18980	18980	2
360	20231026	123800	261869030	18990	18990	18990	18990	0
361	20231026	123700	261869030	18990	18990	18990	18990	1
362	20231026	123600	261850040	18940	18940	18940	18940	1
363	20231026	123500	261831100	18920	18930	18930	18920	21
364	20231026	123400	261433700	18960	18920	18960	18920	147
365	20231026	123300	258651660	18910	18910	18910	18910	0
366	20231026	123200	258651660	18910	18910	18910	18910	0
367	20231026	123100	258651660	18910	18920	18920	18910	313
368	20231026	123000	252731300	18920	18920	18920	18920	0
369	20231026	122900	252731300	18920	18920	18920	18920	18
370	20231026	122800	252390740	18950	18950	18950	18950	0
371	20231026	122700	252390740	18950	18950	18950	18950	2
372	20231026	122600	252352840	18950	18950	18950	18950	2
373	20231026	122500	252314940	18950	18950	18950	18950	0
374	20231026	122400	252314940	18950	18950	18950	18950	0
375	20231026	122300	252314940	18950	18960	18960	18950	144
376	20231026	122200	249585490	18960	18960	18960	18960	3
377	20231026	122100	249528610	18970	18970	18970	18970	0
378	20231026	122000	249528610	18970	18980	18980	18970	208
379	20231026	121900	245581870	19000	19000	19000	19000	0
380	20231026	121800	245581870	19000	19000	19000	19000	0
381	20231026	121700	245581870	19000	19000	19000	19000	0
382	20231026	121600	245581870	19000	19000	19000	19000	0
383	20231026	121500	245581870	19000	19000	19000	19000	10
384	20231026	121400	245391870	19000	19000	19000	19000	17
385	20231026	121300	245068870	18980	19000	19000	18980	174
386	20231026	121200	241764380	19000	19000	19000	19000	0
387	20231026	121100	241764380	19000	19000	19000	19000	0
388	20231026	121000	241764380	19000	19000	19000	19000	0
389	20231026	120900	241764380	19000	19000	19000	19000	0
390	20231026	120800	241764380	19000	19000	19000	19000	0
391	20231026	120700	241764380	19000	19000	19000	19000	0
392	20231026	120600	241764380	19000	19000	19000	19000	0
393	20231026	120500	241764380	19000	19000	19000	19000	0
394	20231026	120400	241764380	19000	19000	19000	19000	0
395	20231026	120300	241764380	19000	19000	19000	19000	0
396	20231026	120200	241764380	19000	19000	19000	19000	0
397	20231026	120100	241764380	19000	19000	19000	19000	0
398	20231026	120000	241764380	19000	19000	19000	19000	5
399	20231026	115900	241669380	19000	19000	19000	19000	0
400	20231026	115800	241669380	19000	19000	19000	19000	0
401	20231026	115700	241669380	19000	19000	19000	19000	1
402	20231026	115600	241650380	18990	18990	18990	18990	0
403	20231026	115500	241650380	18990	18990	18990	18990	1
404	20231026	115400	241631390	19050	19050	19050	19050	0
405	20231026	115300	241631390	19050	19050	19050	19050	0
406	20231026	115200	241631390	19050	19050	19050	19050	0
407	20231026	115100	241631390	19050	19050	19050	19050	0
408	20231026	115000	241631390	19050	19050	19050	19050	0
409	20231026	114900	241631390	19050	19050	19050	19050	1
410	20231026	114800	241612340	18970	18970	18970	18970	0
411	20231026	114700	241612340	18970	18970	18970	18970	6
412	20231026	114600	241498520	18980	18950	18980	18950	700
413	20231026	114500	228224030	18940	18940	18940	18940	117
414	20231026	114400	226008050	18940	18940	18950	18940	62
415	20231026	114300	224833610	18880	18840	18880	18840	394
416	20231026	114200	217403810	18850	18850	18860	18850	40
417	20231026	114100	216649540	18850	18830	18850	18830	86
418	20231026	114000	215029330	18760	18760	18760	18760	11
419	20231026	113900	214822970	18760	18820	18860	18700	878
420	20231026	113800	198340480	18820	18840	18840	18820	290
421	20231026	113700	192881350	18820	18910	18990	18820	1205
422	20231026	113600	170179980	18900	18900	18900	18900	0
423	20231026	113500	170179980	18900	18960	18960	18900	550
424	20231026	113400	159783260	18960	18960	18960	18960	0
425	20231026	113300	159783260	18960	18960	18960	18960	0
426	20231026	113200	159783260	18960	18990	18990	18960	50
427	20231026	113100	158835190	18960	19050	19050	18950	1057
428	20231026	113000	138748840	19060	19100	19100	19030	1352
429	20231026	112900	112971520	19100	19100	19100	19100	0
430	20231026	112800	112971520	19100	19100	19100	19100	0
431	20231026	112700	112971520	19100	19100	19100	19100	42
432	20231026	112600	112169320	19100	19100	19100	19100	0
433	20231026	112500	112169320	19100	19100	19100	19100	0
434	20231026	112400	112169320	19100	19110	19110	19100	318
435	20231026	112300	106095490	19110	19110	19110	19110	0
436	20231026	112200	106095490	19110	19110	19110	19110	1
437	20231026	112100	106076380	19110	19120	19120	19110	124
438	20231026	112000	103706730	19120	19120	19120	19120	29
439	20231026	111900	103152250	19140	19140	19140	19140	0
440	20231026	111800	103152250	19140	19140	19140	19140	0
441	20231026	111700	103152250	19140	19140	19140	19140	1
442	20231026	111600	103133110	19130	19130	19130	19130	4
443	20231026	111500	103056590	19130	19130	19130	19130	57
444	20231026	111400	101966180	19140	19140	19140	19140	9
445	20231026	111300	101793920	19150	19150	19150	19150	0
446	20231026	111200	101793920	19150	19150	19150	19150	0
447	20231026	111100	101793920	19150	19150	19150	19150	0
448	20231026	111000	101793920	19150	19150	19150	19150	0
449	20231026	110900	101793920	19150	19150	19150	19150	12
450	20231026	110800	101564120	19150	19150	19150	19150	0
451	20231026	110700	101564120	19150	19150	19150	19150	0
452	20231026	110600	101564120	19150	19150	19150	19150	0
453	20231026	110500	101564120	19150	19150	19150	19150	0
454	20231026	110400	101564120	19150	19150	19150	19150	0
455	20231026	110300	101564120	19150	19150	19150	19150	50
456	20231026	110200	100606620	19140	19140	19140	19140	0
457	20231026	110100	100606620	19140	19140	19140	19140	0
458	20231026	110000	100606620	19140	19140	19140	19140	0
459	20231026	105900	100606620	19140	19140	19140	19140	0
460	20231026	105800	100606620	19140	19140	19140	19140	0
461	20231026	105700	100606620	19140	19140	19140	19140	0
462	20231026	105600	100606620	19140	19140	19140	19140	4
463	20231026	105500	100530060	19140	19130	19140	19130	21
464	20231026	105400	100128130	19140	19150	19150	19140	300
465	20231026	105300	94384980	19160	19160	19160	19160	0
466	20231026	105200	94384980	19160	19170	19170	19160	8
467	20231026	105100	94231680	19170	19170	19170	19170	0
468	20231026	105000	94231680	19170	19170	19170	19170	0
469	20231026	104900	94231680	19170	19170	19170	19170	0
470	20231026	104800	94231680	19170	19170	19170	19170	0
471	20231026	104700	94231680	19170	19170	19170	19170	0
472	20231026	104600	94231680	19170	19170	19170	19170	0
473	20231026	104500	94231680	19170	19170	19170	19170	0
474	20231026	104400	94231680	19170	19170	19170	19170	0
475	20231026	104300	94231680	19170	19170	19170	19170	10
476	20231026	104200	94039980	19140	19160	19160	19140	100
477	20231026	104100	92124880	19160	19160	19160	19160	0
478	20231026	104000	92124880	19160	19160	19160	19160	14
479	20231026	103900	91856640	19170	19170	19170	19170	6
480	20231026	103800	91741620	19190	19190	19190	19190	0
481	20231026	103700	91741620	19190	19170	19190	19170	42
482	20231026	103600	90936160	19170	19170	19170	19170	15
483	20231026	103500	90648610	19160	19160	19160	19160	0
484	20231026	103400	90648610	19160	19160	19160	19160	0
485	20231026	103300	90648610	19160	19160	19160	19160	0
486	20231026	103200	90648610	19160	19160	19160	19160	0
487	20231026	103100	90648610	19160	19160	19160	19160	0
488	20231026	103000	90648610	19160	19160	19160	19160	0
489	20231026	102900	90648610	19160	19160	19160	19160	0
490	20231026	102800	90648610	19160	19160	19160	19160	30
491	20231026	102700	90073810	19160	19160	19160	19160	0
492	20231026	102600	90073810	19160	19160	19160	19160	0
493	20231026	102500	90073810	19160	19160	19160	19160	0
494	20231026	102400	90073810	19160	19160	19160	19160	0
495	20231026	102300	90073810	19160	19160	19160	19160	0
496	20231026	102200	90073810	19160	19160	19160	19160	0
497	20231026	102100	90073810	19160	19160	19160	19160	0
498	20231026	102000	90073810	19160	19160	19160	19160	0
499	20231026	101900	90073810	19160	19160	19160	19160	0
500	20231026	101800	90073810	19160	19160	19160	19160	0
501	20231026	101700	90073810	19160	19160	19160	19160	0
502	20231026	101600	90073810	19160	19160	19160	19160	0
503	20231026	101500	90073810	19160	19170	19170	19160	300
504	20231026	101400	84324810	19170	19170	19170	19170	0
505	20231026	101300	84324810	19170	19170	19170	19170	0
506	20231026	101200	84324810	19170	19170	19170	19170	0
507	20231026	101100	84324810	19170	19170	19170	19170	62
508	20231026	101000	83136270	19170	19170	19170	19170	0
509	20231026	100900	83136270	19170	19170	19170	19170	200
510	20231026	100800	79302270	19170	19170	19170	19170	7
511	20231026	100700	79168080	19170	19170	19170	19170	0
512	20231026	100600	79168080	19170	19170	19170	19170	10
513	20231026	100500	78976380	19160	19160	19160	19160	0
514	20231026	100400	78976380	19160	19180	19180	19160	146
515	20231026	100300	76178240	19200	19210	19210	19200	22
516	20231026	100200	75755830	19210	19200	19210	19200	70
517	20231026	100100	74411420	19200	19200	19200	19200	201
518	20231026	100000	70552220	19210	19210	19210	19210	1
519	20231026	095900	70533010	19210	19210	19210	19210	0
520	20231026	095800	70533010	19210	19180	19210	19180	105
521	20231026	095700	68516200	19170	19170	19170	19170	0
522	20231026	095600	68516200	19170	19170	19170	19170	0
523	20231026	095500	68516200	19170	19170	19170	19170	0
524	20231026	095400	68516200	19170	19160	19170	19160	200
525	20231026	095300	64682330	19170	19170	19170	19170	0
526	20231026	095200	64682330	19170	19130	19170	19130	200
527	20231026	095100	60852380	19120	19120	19120	19120	0
528	20231026	095000	60852380	19120	19120	19120	19120	13
529	20231026	094900	60603820	19110	19110	19110	19110	0
530	20231026	094800	60603820	19110	19110	19110	19110	0
531	20231026	094700	60603820	19110	19110	19110	19110	0
532	20231026	094600	60603820	19110	19110	19110	19110	5
533	20231026	094500	60508270	19110	19110	19110	19110	0
534	20231026	094400	60508270	19110	19110	19110	19110	0
535	20231026	094300	60508270	19110	19100	19110	19100	176
536	20231026	094200	57145100	19110	19110	19110	19110	0
537	20231026	094100	57145100	19110	19110	19110	19110	0
538	20231026	094000	57145100	19110	19110	19110	19110	0
539	20231026	093900	57145100	19110	19110	19110	19110	5
540	20231026	093800	57049550	19110	19110	19110	19110	1
541	20231026	093700	57030440	19100	19100	19100	19100	0
542	20231026	093600	57030440	19100	19100	19100	19100	50
543	20231026	093500	56075440	19100	19120	19120	19100	583
544	20231026	093400	44937860	19120	19120	19120	19120	1
545	20231026	093300	44918740	19130	19160	19160	19130	202
546	20231026	093200	41052450	19170	19170	19170	19170	0
547	20231026	093100	41052450	19170	19170	19170	19170	0
548	20231026	093000	41052450	19170	19170	19170	19170	12
549	20231026	092900	40822410	19170	19170	19170	19170	1
550	20231026	092800	40803240	19170	19170	19170	19170	0
551	20231026	092700	40803240	19170	19170	19170	19170	1
552	20231026	092600	40784070	19180	19180	19180	19180	0
553	20231026	092500	40784070	19180	19180	19180	19180	0
554	20231026	092400	40784070	19180	19180	19180	19180	1
555	20231026	092300	40764890	19180	19180	19180	19180	1
556	20231026	092200	40745710	19180	19180	19180	19180	0
557	20231026	092100	40745710	19180	19180	19180	19180	2
558	20231026	092000	40707350	19180	19140	19180	19140	34
559	20231026	091900	40056430	19130	19130	19130	19130	0
560	20231026	091800	40056430	19130	19130	19130	19130	0
561	20231026	091700	40056430	19130	19120	19130	19120	35
562	20231026	091600	39387170	19110	19160	19160	19110	822
563	20231026	091500	23665330	19170	19170	19170	19170	5
564	20231026	091400	23569480	19170	19190	19190	19170	632
565	20231026	091300	11442630	19200	19200	19200	19200	51
566	20231026	091200	10463430	19190	19190	19190	19190	39
567	20231026	091100	9715020	19200	19210	19210	19200	106
568	20231026	091000	7679770	19250	19250	19250	19250	0
569	20231026	090900	7679770	19250	19250	19250	19250	0
570	20231026	090800	7679770	19250	19250	19250	19250	0
571	20231026	090700	7679770	19250	19250	19250	19250	0
572	20231026	090600	7679770	19250	19250	19250	19250	1
573	20231026	090500	7660520	19260	19260	19260	19260	0
574	20231026	090400	7660520	19260	19250	19260	19250	200
575	20231026	090300	3810380	19350	19350	19350	19350	0
576	20231026	090200	3810380	19350	19350	19350	19350	0
577	20231026	090100	3810380	19350	19350	19350	19350	11
578	20231026	090000	3597530	19230	19250	19250	19230	187