KissMeData/002320/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	183600	154897460	18990	18990	18990	18990	133
3	20231030	183500	154897460	18990	18990	18990	18990	0
4	20231030	183400	154897460	18990	18990	18990	18990	0
5	20231030	183300	154897460	18990	18990	18990	18990	0
6	20231030	183200	154897460	18990	18990	18990	18990	0
7	20231030	183100	154897460	18990	18990	18990	18990	0
8	20231030	183000	154897460	18990	18990	18990	18990	0
9	20231030	182900	154897460	18990	18990	18990	18990	0
10	20231030	182800	154897460	18990	18990	18990	18990	0
11	20231030	182700	154897460	18990	18990	18990	18990	0
12	20231030	182600	154897460	18990	18990	18990	18990	0
13	20231030	182500	154897460	18990	18990	18990	18990	0
14	20231030	182400	154897460	18990	18990	18990	18990	0
15	20231030	182300	154897460	18990	18990	18990	18990	0
16	20231030	182200	154897460	18990	18990	18990	18990	0
17	20231030	182100	154897460	18990	18990	18990	18990	0
18	20231030	182000	154897460	18990	18990	18990	18990	0
19	20231030	181900	154897460	18990	18990	18990	18990	0
20	20231030	181800	154897460	18990	18990	18990	18990	0
21	20231030	181700	154897460	18990	18990	18990	18990	0
22	20231030	181600	154897460	18990	18990	18990	18990	0
23	20231030	181500	154897460	18990	18990	18990	18990	0
24	20231030	181400	154897460	18990	18990	18990	18990	0
25	20231030	181300	154897460	18990	18990	18990	18990	0
26	20231030	181200	154897460	18990	18990	18990	18990	0
27	20231030	181100	154897460	18990	18990	18990	18990	0
28	20231030	181000	154897460	18990	18990	18990	18990	0
29	20231030	180900	154897460	18990	18990	18990	18990	0
30	20231030	180800	154897460	18990	18990	18990	18990	0
31	20231030	180700	154897460	18990	18990	18990	18990	0
32	20231030	180600	154897460	18990	18990	18990	18990	133
33	20231030	180500	154897460	18990	18990	18990	18990	0
34	20231030	180400	154897460	18990	18990	18990	18990	0
35	20231030	180300	154897460	18990	18990	18990	18990	0
36	20231030	180200	154897460	18990	18990	18990	18990	0
37	20231030	180100	154897460	18990	18990	18990	18990	0
38	20231030	180000	154897460	18990	18990	18990	18990	0
39	20231030	175900	154897460	18990	18990	18990	18990	0
40	20231030	175800	154897460	18990	18990	18990	18990	0
41	20231030	175700	154897460	18990	18990	18990	18990	0
42	20231030	175600	154897460	18990	18990	18990	18990	0
43	20231030	175500	154897460	18990	18990	18990	18990	0
44	20231030	175400	154897460	18990	18990	18990	18990	0
45	20231030	175300	154897460	18990	18990	18990	18990	0
46	20231030	175200	154897460	18990	18990	18990	18990	0
47	20231030	175100	154897460	18990	18990	18990	18990	0
48	20231030	175000	154897460	18990	18990	18990	18990	0
49	20231030	174900	154897460	18990	18990	18990	18990	0
50	20231030	174800	154897460	18990	18990	18990	18990	0
51	20231030	174700	154897460	18990	18990	18990	18990	0
52	20231030	174600	154897460	18990	18990	18990	18990	0
53	20231030	174500	154897460	18990	18990	18990	18990	0
54	20231030	174400	154897460	18990	18990	18990	18990	0
55	20231030	174300	154897460	18990	18990	18990	18990	0
56	20231030	174200	154897460	18990	18990	18990	18990	0
57	20231030	174100	154897460	18990	18990	18990	18990	0
58	20231030	174000	154897460	18990	18990	18990	18990	0
59	20231030	173900	154897460	18990	18990	18990	18990	0
60	20231030	173800	154897460	18990	18990	18990	18990	0
61	20231030	173700	154897460	18990	18990	18990	18990	0
62	20231030	173600	154897460	18990	18990	18990	18990	133
63	20231030	173500	154897460	18990	18990	18990	18990	0
64	20231030	173400	154897460	18990	18990	18990	18990	0
65	20231030	173300	154897460	18990	18990	18990	18990	0
66	20231030	173200	154897460	18990	18990	18990	18990	0
67	20231030	173100	154897460	18990	18990	18990	18990	0
68	20231030	173000	154897460	18990	18990	18990	18990	0
69	20231030	172900	154897460	18990	18990	18990	18990	0
70	20231030	172800	154897460	18990	18990	18990	18990	0
71	20231030	172700	154897460	18990	18990	18990	18990	0
72	20231030	172600	154897460	18990	18990	18990	18990	0
73	20231030	172500	154897460	18990	18990	18990	18990	0
74	20231030	172400	154897460	18990	18990	18990	18990	0
75	20231030	172300	154897460	18990	18990	18990	18990	0
76	20231030	172200	154897460	18990	18990	18990	18990	0
77	20231030	172100	154897460	18990	18990	18990	18990	0
78	20231030	172000	154897460	18990	18990	18990	18990	0
79	20231030	171900	154897460	18990	18990	18990	18990	0
80	20231030	171800	154897460	18990	18990	18990	18990	0
81	20231030	171700	154897460	18990	18990	18990	18990	0
82	20231030	171600	154897460	18990	18990	18990	18990	0
83	20231030	171500	154897460	18990	18990	18990	18990	0
84	20231030	171400	154897460	18990	18990	18990	18990	0
85	20231030	171300	154897460	18990	18990	18990	18990	0
86	20231030	171200	154897460	18990	18990	18990	18990	0
87	20231030	171100	154897460	18990	18990	18990	18990	0
88	20231030	171000	154897460	18990	18990	18990	18990	0
89	20231030	170900	154897460	18990	18990	18990	18990	0
90	20231030	170800	154897460	18990	18990	18990	18990	0
91	20231030	170700	154897460	18990	18990	18990	18990	0
92	20231030	170600	154897460	18990	18990	18990	18990	133
93	20231030	170500	154897460	18990	18990	18990	18990	0
94	20231030	170400	154897460	18990	18990	18990	18990	0
95	20231030	170300	154897460	18990	18990	18990	18990	0
96	20231030	170200	154897460	18990	18990	18990	18990	0
97	20231030	170100	154897460	18990	18990	18990	18990	0
98	20231030	170000	154897460	18990	18990	18990	18990	0
99	20231030	165900	154897460	18990	18990	18990	18990	0
100	20231030	165800	154897460	18990	18990	18990	18990	0
101	20231030	165700	154897460	18990	18990	18990	18990	0
102	20231030	165600	154897460	18990	18990	18990	18990	0
103	20231030	165500	154897460	18990	18990	18990	18990	0
104	20231030	165400	154897460	18990	18990	18990	18990	0
105	20231030	165300	154897460	18990	18990	18990	18990	0
106	20231030	165200	154897460	18990	18990	18990	18990	0
107	20231030	165100	154897460	18990	18990	18990	18990	0
108	20231030	165000	154897460	18990	18990	18990	18990	0
109	20231030	164900	154897460	18990	18990	18990	18990	0
110	20231030	164800	154897460	18990	18990	18990	18990	0
111	20231030	164700	154897460	18990	18990	18990	18990	0
112	20231030	164600	154897460	18990	18990	18990	18990	0
113	20231030	164500	154897460	18990	18990	18990	18990	0
114	20231030	164400	154897460	18990	18990	18990	18990	0
115	20231030	164300	154897460	18990	18990	18990	18990	0
116	20231030	164200	154897460	18990	18990	18990	18990	0
117	20231030	164100	154897460	18990	18990	18990	18990	0
118	20231030	164000	154897460	18990	18990	18990	18990	0
119	20231030	163900	154897460	18990	18990	18990	18990	0
120	20231030	163800	154897460	18990	18990	18990	18990	0
121	20231030	163700	154897460	18990	18990	18990	18990	0
122	20231030	163600	154897460	18990	18990	18990	18990	133
123	20231030	163500	154897460	18990	18990	18990	18990	0
124	20231030	163400	154897460	18990	18990	18990	18990	0
125	20231030	163300	154897460	18990	18990	18990	18990	0
126	20231030	163200	154897460	18990	18990	18990	18990	0
127	20231030	163100	154897460	18990	18990	18990	18990	0
128	20231030	163000	154897460	18990	18990	18990	18990	0
129	20231030	162900	154897460	18990	18990	18990	18990	0
130	20231030	162800	154897460	18990	18990	18990	18990	0
131	20231030	162700	154897460	18990	18990	18990	18990	0
132	20231030	162600	154897460	18990	18990	18990	18990	0
133	20231030	162500	154897460	18990	18990	18990	18990	0
134	20231030	162400	154897460	18990	18990	18990	18990	0
135	20231030	162300	154897460	18990	18990	18990	18990	0
136	20231030	162200	154897460	18990	18990	18990	18990	0
137	20231030	162100	154897460	18990	18990	18990	18990	0
138	20231030	162000	154897460	18990	18990	18990	18990	0
139	20231030	161900	154897460	18990	18990	18990	18990	0
140	20231030	161800	154897460	18990	18990	18990	18990	0
141	20231030	161700	154897460	18990	18990	18990	18990	0
142	20231030	161600	154897460	18990	18990	18990	18990	0
143	20231030	161500	154897460	18990	18990	18990	18990	0
144	20231030	161400	154897460	18990	18990	18990	18990	0
145	20231030	161300	154897460	18990	18990	18990	18990	0
146	20231030	161200	154897460	18990	18990	18990	18990	0
147	20231030	161100	154897460	18990	18990	18990	18990	0
148	20231030	161000	154897460	18990	18990	18990	18990	0
149	20231030	160900	154897460	18990	18990	18990	18990	0
150	20231030	160800	154897460	18990	18990	18990	18990	0
151	20231030	160700	154897460	18990	18990	18990	18990	0
152	20231030	160600	154897460	18990	18990	18990	18990	133
153	20231030	160500	154897460	18990	18990	18990	18990	0
154	20231030	160400	154897460	18990	18990	18990	18990	0
155	20231030	160300	154897460	18990	18990	18990	18990	0
156	20231030	160200	154897460	18990	18990	18990	18990	0
157	20231030	160100	154897460	18990	18990	18990	18990	0
158	20231030	160000	154897460	18990	18990	18990	18990	0
159	20231030	155900	154897460	18990	18990	18990	18990	0
160	20231030	155800	154897460	18990	18990	18990	18990	0
161	20231030	155700	154897460	18990	18990	18990	18990	0
162	20231030	155600	154897460	18990	18990	18990	18990	0
163	20231030	155500	154897460	18990	18990	18990	18990	0
164	20231030	155400	154897460	18990	18990	18990	18990	0
165	20231030	155300	154897460	18990	18990	18990	18990	0
166	20231030	155200	154897460	18990	18990	18990	18990	0
167	20231030	155100	154897460	18990	18990	18990	18990	0
168	20231030	155000	154897460	18990	18990	18990	18990	0
169	20231030	154900	154897460	18990	18990	18990	18990	0
170	20231030	154800	154897460	18990	18990	18990	18990	0
171	20231030	154700	154897460	18990	18990	18990	18990	0
172	20231030	154600	154897460	18990	18990	18990	18990	0
173	20231030	154500	154897460	18990	18990	18990	18990	0
174	20231030	154400	154897460	18990	18990	18990	18990	0
175	20231030	154300	154897460	18990	18990	18990	18990	0
176	20231030	154200	154897460	18990	18990	18990	18990	0
177	20231030	154100	154897460	18990	18990	18990	18990	0
178	20231030	154000	154897460	18990	18990	18990	18990	0
179	20231030	153900	154897460	18990	18990	18990	18990	0
180	20231030	153800	154897460	18990	18990	18990	18990	0
181	20231030	153700	154897460	18990	18990	18990	18990	0
182	20231030	153600	154897460	18990	18990	18990	18990	133
183	20231030	153500	154897460	18990	18990	18990	18990	0
184	20231030	153400	154897460	18990	18990	18990	18990	0
185	20231030	153300	154897460	18990	18990	18990	18990	0
186	20231030	153200	154897460	18990	18990	18990	18990	0
187	20231030	153100	154897460	18990	18990	18990	18990	0
188	20231030	153000	154897460	18990	18990	18990	18990	133
189	20231030	152900	152371790	18990	18990	18990	18990	0
190	20231030	152800	152371790	18990	18990	18990	18990	0
191	20231030	152700	152371790	18990	18990	18990	18990	0
192	20231030	152600	152371790	18990	18990	18990	18990	0
193	20231030	152500	152371790	18990	18990	18990	18990	0
194	20231030	152400	152371790	18990	18990	18990	18990	0
195	20231030	152300	152371790	18990	18990	18990	18990	0
196	20231030	152200	152371790	18990	18990	18990	18990	0
197	20231030	152100	152371790	18990	18990	18990	18990	0
198	20231030	152000	152371790	18990	18990	18990	18990	0
199	20231030	151900	152371790	18990	18990	18990	18990	12
200	20231030	151800	152143910	18990	18990	18990	18990	0
201	20231030	151700	152143910	18990	18990	18990	18990	54
202	20231030	151600	151118450	18980	18980	18980	18980	0
203	20231030	151500	151118450	18980	18980	18980	18980	15
204	20231030	151400	150833750	18980	18980	18980	18980	80
205	20231030	151300	149315350	18980	18980	18980	18980	5
206	20231030	151200	149220450	18980	18980	18980	18980	0
207	20231030	151100	149220450	18980	18980	18980	18980	0
208	20231030	151000	149220450	18980	18980	18980	18980	0
209	20231030	150900	149220450	18980	18980	18980	18980	2
210	20231030	150800	149182490	18980	18980	18980	18980	0
211	20231030	150700	149182490	18980	18980	18980	18980	0
212	20231030	150600	149182490	18980	18980	18980	18980	0
213	20231030	150500	149182490	18980	18980	18980	18980	0
214	20231030	150400	149182490	18980	18980	18980	18980	0
215	20231030	150300	149182490	18980	18980	18980	18980	0
216	20231030	150200	149182490	18980	18980	18980	18980	19
217	20231030	150100	148821870	18980	18980	18980	18980	0
218	20231030	150000	148821870	18980	18980	18980	18980	0
219	20231030	145900	148821870	18980	18980	18980	18980	0
220	20231030	145800	148821870	18980	18980	18980	18980	0
221	20231030	145700	148821870	18980	18980	18980	18980	0
222	20231030	145600	148821870	18980	18980	18980	18980	1
223	20231030	145500	148802890	18980	18980	18980	18980	0
224	20231030	145400	148802890	18980	18980	18980	18980	0
225	20231030	145300	148802890	18980	18980	18980	18980	0
226	20231030	145200	148802890	18980	18980	18980	18980	0
227	20231030	145100	148802890	18980	18980	18980	18980	5
228	20231030	145000	148707990	18980	18980	18980	18980	0
229	20231030	144900	148707990	18980	18980	18980	18980	0
230	20231030	144800	148707990	18980	18980	18980	18980	0
231	20231030	144700	148707990	18980	18980	18980	18980	0
232	20231030	144600	148707990	18980	18980	18980	18980	0
233	20231030	144500	148707990	18980	18980	18980	18980	0
234	20231030	144400	148707990	18980	18980	18980	18980	1
235	20231030	144300	148689010	18960	18960	18960	18960	0
236	20231030	144200	148689010	18960	18960	18960	18960	0
237	20231030	144100	148689010	18960	18960	18960	18960	0
238	20231030	144000	148689010	18960	18960	18960	18960	0
239	20231030	143900	148689010	18960	18960	18960	18960	0
240	20231030	143800	148689010	18960	18960	18960	18960	0
241	20231030	143700	148689010	18960	18960	18960	18960	0
242	20231030	143600	148689010	18960	18960	18960	18960	0
243	20231030	143500	148689010	18960	18960	18960	18960	0
244	20231030	143400	148689010	18960	18960	18960	18960	20
245	20231030	143300	148309810	18950	18950	18950	18950	20
246	20231030	143200	147930810	18940	18930	18940	18930	3
247	20231030	143100	147874000	18940	18980	18980	18930	14
248	20231030	143000	147608460	18950	18950	18950	18950	50
249	20231030	142900	146660960	18950	18950	18950	18950	0
250	20231030	142800	146660960	18950	18950	18950	18950	143
251	20231030	142700	143951110	18930	18930	18930	18930	0
252	20231030	142600	143951110	18930	18930	18930	18930	0
253	20231030	142500	143951110	18930	18930	18930	18930	0
254	20231030	142400	143951110	18930	18930	18930	18930	0
255	20231030	142300	143951110	18930	18930	18930	18930	0
256	20231030	142200	143951110	18930	18930	18930	18930	0
257	20231030	142100	143951110	18930	18930	18930	18930	0
258	20231030	142000	143951110	18930	18940	18940	18930	300
259	20231030	141900	138271550	18970	18970	18970	18970	0
260	20231030	141800	138271550	18970	18970	18970	18970	0
261	20231030	141700	138271550	18970	18970	18970	18970	0
262	20231030	141600	138271550	18970	18970	18970	18970	0
263	20231030	141500	138271550	18970	18960	18970	18960	137
264	20231030	141400	135672850	18960	18960	18960	18960	1
265	20231030	141300	135653890	18970	18970	18970	18970	0
266	20231030	141200	135653890	18970	18970	18970	18970	0
267	20231030	141100	135653890	18970	18970	18970	18970	1
268	20231030	141000	135634920	18970	18970	18970	18970	0
269	20231030	140900	135634920	18970	18970	18970	18970	0
270	20231030	140800	135634920	18970	18970	18970	18970	0
271	20231030	140700	135634920	18970	18970	18970	18970	0
272	20231030	140600	135634920	18970	18970	18970	18970	0
273	20231030	140500	135634920	18970	18970	18970	18970	0
274	20231030	140400	135634920	18970	18970	18970	18970	0
275	20231030	140300	135634920	18970	18970	18970	18970	0
276	20231030	140200	135634920	18970	18970	18970	18970	88
277	20231030	140100	133965560	18980	18980	18980	18980	0
278	20231030	140000	133965560	18980	18980	18980	18980	5
279	20231030	135900	133870660	18960	18960	18960	18960	0
280	20231030	135800	133870660	18960	18980	18980	18940	136
281	20231030	135700	131293310	18990	18990	18990	18990	0
282	20231030	135600	131293310	18990	18990	18990	18990	0
283	20231030	135500	131293310	18990	18990	18990	18990	0
284	20231030	135400	131293310	18990	18990	18990	18990	0
285	20231030	135300	131293310	18990	18990	18990	18990	0
286	20231030	135200	131293310	18990	18990	18990	18990	19
287	20231030	135100	130932500	18990	18990	18990	18990	0
288	20231030	135000	130932500	18990	18990	18990	18990	0
289	20231030	134900	130932500	18990	18990	18990	18990	0
290	20231030	134800	130932500	18990	18990	18990	18990	0
291	20231030	134700	130932500	18990	18990	18990	18990	0
292	20231030	134600	130932500	18990	18990	18990	18990	0
293	20231030	134500	130932500	18990	18990	18990	18990	0
294	20231030	134400	130932500	18990	18990	18990	18990	0
295	20231030	134300	130932500	18990	18990	18990	18990	5
296	20231030	134200	130837550	18990	18990	18990	18990	0
297	20231030	134100	130837550	18990	18990	18990	18990	0
298	20231030	134000	130837550	18990	18990	18990	18990	0
299	20231030	133900	130837550	18990	18990	18990	18990	0
300	20231030	133800	130837550	18990	18990	18990	18990	0
301	20231030	133700	130837550	18990	18990	18990	18990	0
302	20231030	133600	130837550	18990	18990	18990	18990	1
303	20231030	133500	130818560	19000	19000	19000	19000	0
304	20231030	133400	130818560	19000	19000	19000	19000	0
305	20231030	133300	130818560	19000	19000	19000	19000	0
306	20231030	133200	130818560	19000	19000	19000	19000	0
307	20231030	133100	130818560	19000	19000	19000	19000	0
308	20231030	133000	130818560	19000	19000	19000	19000	0
309	20231030	132900	130818560	19000	19000	19000	19000	0
310	20231030	132800	130818560	19000	19000	19000	19000	0
311	20231030	132700	130818560	19000	19000	19000	19000	1
312	20231030	132600	130799560	18970	18970	18970	18970	0
313	20231030	132500	130799560	18970	18970	18970	18970	0
314	20231030	132400	130799560	18970	18970	18970	18970	0
315	20231030	132300	130799560	18970	18990	18990	18970	2
316	20231030	132200	130761600	19000	19000	19000	19000	0
317	20231030	132100	130761600	19000	19000	19000	19000	0
318	20231030	132000	130761600	19000	19000	19000	19000	0
319	20231030	131900	130761600	19000	19000	19000	19000	0
320	20231030	131800	130761600	19000	19000	19000	19000	0
321	20231030	131700	130761600	19000	18980	19000	18980	184
322	20231030	131600	127267120	18980	18980	18980	18980	1
323	20231030	131500	127248140	18980	18970	18980	18970	39
324	20231030	131400	126508120	18960	18960	18960	18960	0
325	20231030	131300	126508120	18960	18960	18960	18960	0
326	20231030	131200	126508120	18960	18960	18960	18960	1
327	20231030	131100	126489160	18960	18960	18960	18960	0
328	20231030	131000	126489160	18960	18960	18960	18960	1
329	20231030	130900	126470200	18950	18950	18950	18950	68
330	20231030	130800	125181600	18930	18930	18930	18930	0
331	20231030	130700	125181600	18930	18930	18930	18930	0
332	20231030	130600	125181600	18930	18930	18930	18930	0
333	20231030	130500	125181600	18930	18930	18930	18930	0
334	20231030	130400	125181600	18930	18930	18930	18930	0
335	20231030	130300	125181600	18930	18930	18930	18930	0
336	20231030	130200	125181600	18930	18930	18930	18930	0
337	20231030	130100	125181600	18930	18930	18930	18930	0
338	20231030	130000	125181600	18930	18930	18930	18930	0
339	20231030	125900	125181600	18930	18930	18930	18930	0
340	20231030	125800	125181600	18930	18930	18930	18930	0
341	20231030	125700	125181600	18930	18930	18930	18930	0
342	20231030	125600	125181600	18930	18930	18930	18930	0
343	20231030	125500	125181600	18930	18930	18930	18930	0
344	20231030	125400	125181600	18930	18930	18930	18930	0
345	20231030	125300	125181600	18930	18930	18930	18930	0
346	20231030	125200	125181600	18930	18930	18930	18930	0
347	20231030	125100	125181600	18930	18930	18930	18930	0
348	20231030	125000	125181600	18930	18930	18930	18930	0
349	20231030	124900	125181600	18930	18940	18940	18930	229
350	20231030	124800	120846470	18940	18940	18940	18940	232
351	20231030	124700	116452390	18940	18940	18940	18940	0
352	20231030	124600	116452390	18940	18940	18940	18940	0
353	20231030	124500	116452390	18940	18940	18940	18940	0
354	20231030	124400	116452390	18940	18940	18940	18940	42
355	20231030	124300	115656910	18980	18980	18980	18980	0
356	20231030	124200	115656910	18980	18980	18980	18970	121
357	20231030	124100	113360410	18970	18960	18970	18960	71
358	20231030	124000	112013740	18960	18960	18960	18960	0
359	20231030	123900	112013740	18960	18960	18960	18960	0
360	20231030	123800	112013740	18960	18960	18960	18960	0
361	20231030	123700	112013740	18960	18960	18960	18960	0
362	20231030	123600	112013740	18960	18960	18960	18960	0
363	20231030	123500	112013740	18960	18960	18960	18960	0
364	20231030	123400	112013740	18960	18960	18960	18960	0
365	20231030	123300	112013740	18960	18960	18960	18960	0
366	20231030	123200	112013740	18960	18960	18960	18960	0
367	20231030	123100	112013740	18960	18960	18960	18960	0
368	20231030	123000	112013740	18960	18960	18960	18960	0
369	20231030	122900	112013740	18960	18960	18960	18960	0
370	20231030	122800	112013740	18960	18960	18960	18960	0
371	20231030	122700	112013740	18960	18960	18960	18960	0
372	20231030	122600	112013740	18960	18960	18960	18960	0
373	20231030	122500	112013740	18960	18960	18960	18960	0
374	20231030	122400	112013740	18960	18960	18960	18960	0
375	20231030	122300	112013740	18960	18960	18960	18960	0
376	20231030	122200	112013740	18960	18960	18960	18960	0
377	20231030	122100	112013740	18960	18960	18960	18960	0
378	20231030	122000	112013740	18960	18960	18960	18960	0
379	20231030	121900	112013740	18960	18960	18960	18960	0
380	20231030	121800	112013740	18960	18960	18960	18960	0
381	20231030	121700	112013740	18960	18960	18960	18960	0
382	20231030	121600	112013740	18960	18960	18960	18960	0
383	20231030	121500	112013740	18960	18960	18960	18960	0
384	20231030	121400	112013740	18960	18960	18960	18960	0
385	20231030	121300	112013740	18960	18960	18960	18960	0
386	20231030	121200	112013740	18960	18960	18960	18960	0
387	20231030	121100	112013740	18960	18960	18960	18960	0
388	20231030	121000	112013740	18960	18960	18960	18960	0
389	20231030	120900	112013740	18960	18960	18960	18960	0
390	20231030	120800	112013740	18960	18960	18960	18960	0
391	20231030	120700	112013740	18960	18960	18960	18960	0
392	20231030	120600	112013740	18960	18960	18960	18960	0
393	20231030	120500	112013740	18960	18960	18960	18960	0
394	20231030	120400	112013740	18960	18960	18960	18960	0
395	20231030	120300	112013740	18960	18960	18960	18960	0
396	20231030	120200	112013740	18960	18960	18960	18960	0
397	20231030	120100	112013740	18960	18960	18960	18960	0
398	20231030	120000	112013740	18960	18960	18960	18960	0
399	20231030	115900	112013740	18960	18960	18960	18960	1
400	20231030	115800	111994780	18910	18910	18910	18910	0
401	20231030	115700	111994780	18910	18910	18910	18910	0
402	20231030	115600	111994780	18910	18910	18910	18910	0
403	20231030	115500	111994780	18910	18910	18910	18910	1
404	20231030	115400	111975870	18960	18960	18960	18960	0
405	20231030	115300	111975870	18960	18960	18960	18960	0
406	20231030	115200	111975870	18960	18960	18960	18960	0
407	20231030	115100	111975870	18960	18960	18960	18960	0
408	20231030	115000	111975870	18960	18960	18960	18960	0
409	20231030	114900	111975870	18960	18960	18960	18960	0
410	20231030	114800	111975870	18960	18960	18960	18960	0
411	20231030	114700	111975870	18960	18960	18960	18960	0
412	20231030	114600	111975870	18960	18960	18960	18960	0
413	20231030	114500	111975870	18960	18960	18960	18960	0
414	20231030	114400	111975870	18960	18960	18960	18960	6
415	20231030	114300	111862110	18920	18950	18950	18920	101
416	20231030	114200	109948220	18930	18930	18930	18930	0
417	20231030	114100	109948220	18930	18930	18930	18930	0
418	20231030	114000	109948220	18930	18930	18930	18930	0
419	20231030	113900	109948220	18930	18910	18930	18910	235
420	20231030	113800	105502090	18910	18910	18910	18910	0
421	20231030	113700	105502090	18910	18910	18910	18910	0
422	20231030	113600	105502090	18910	18910	18910	18910	0
423	20231030	113500	105502090	18910	18910	18910	18910	0
424	20231030	113400	105502090	18910	18910	18910	18910	0
425	20231030	113300	105502090	18910	18910	18910	18910	0
426	20231030	113200	105502090	18910	18910	18910	18910	0
427	20231030	113100	105502090	18910	18910	18910	18910	0
428	20231030	113000	105502090	18910	18910	18910	18910	0
429	20231030	112900	105502090	18910	18910	18910	18910	0
430	20231030	112800	105502090	18910	18910	18910	18910	0
431	20231030	112700	105502090	18910	18910	18910	18910	1
432	20231030	112600	105483180	18920	18920	18920	18920	0
433	20231030	112500	105483180	18920	18920	18920	18920	0
434	20231030	112400	105483180	18920	18920	18920	18920	0
435	20231030	112300	105483180	18920	18920	18920	18920	0
436	20231030	112200	105483180	18920	18920	18920	18920	0
437	20231030	112100	105483180	18920	18920	18920	18920	0
438	20231030	112000	105483180	18920	18920	18920	18920	0
439	20231030	111900	105483180	18920	18920	18920	18920	0
440	20231030	111800	105483180	18920	18920	18920	18920	0
441	20231030	111700	105483180	18920	18920	18920	18920	0
442	20231030	111600	105483180	18920	18920	18920	18920	2
443	20231030	111500	105445340	18920	18920	18920	18920	0
444	20231030	111400	105445340	18920	18920	18920	18920	0
445	20231030	111300	105445340	18920	18920	18920	18920	0
446	20231030	111200	105445340	18920	18920	18920	18920	0
447	20231030	111100	105445340	18920	18920	18920	18920	0
448	20231030	111000	105445340	18920	18920	18920	18920	0
449	20231030	110900	105445340	18920	18920	18920	18920	0
450	20231030	110800	105445340	18920	18920	18920	18920	3
451	20231030	110700	105388580	18920	18920	18920	18920	0
452	20231030	110600	105388580	18920	18920	18920	18920	0
453	20231030	110500	105388580	18920	18920	18920	18920	0
454	20231030	110400	105388580	18920	18920	18920	18920	0
455	20231030	110300	105388580	18920	18920	18920	18920	0
456	20231030	110200	105388580	18920	18920	18920	18920	0
457	20231030	110100	105388580	18920	18920	18920	18920	0
458	20231030	110000	105388580	18920	18920	18920	18920	2
459	20231030	105900	105350740	18880	18880	18880	18880	0
460	20231030	105800	105350740	18880	18880	18880	18880	0
461	20231030	105700	105350740	18880	18880	18880	18880	0
462	20231030	105600	105350740	18880	18880	18880	18880	0
463	20231030	105500	105350740	18880	18880	18880	18880	0
464	20231030	105400	105350740	18880	18880	18880	18880	0
465	20231030	105300	105350740	18880	18880	18880	18880	0
466	20231030	105200	105350740	18880	18880	18880	18880	0
467	20231030	105100	105350740	18880	18880	18880	18880	0
468	20231030	105000	105350740	18880	18880	18880	18880	0
469	20231030	104900	105350740	18880	18880	18880	18880	0
470	20231030	104800	105350740	18880	18880	18880	18880	0
471	20231030	104700	105350740	18880	18880	18880	18880	1
472	20231030	104600	105331860	18870	18870	18870	18870	0
473	20231030	104500	105331860	18870	18890	18890	18870	285
474	20231030	104400	99952960	18880	18880	18880	18880	0
475	20231030	104300	99952960	18880	18880	18880	18880	0
476	20231030	104200	99952960	18880	18880	18880	18880	0
477	20231030	104100	99952960	18880	18880	18880	18880	3
478	20231030	104000	99896320	18880	18880	18880	18880	0
479	20231030	103900	99896320	18880	18880	18880	18880	0
480	20231030	103800	99896320	18880	18880	18880	18880	0
481	20231030	103700	99896320	18880	18880	18880	18880	0
482	20231030	103600	99896320	18880	18880	18880	18880	11
483	20231030	103500	99688640	18880	18880	18880	18880	0
484	20231030	103400	99688640	18880	18880	18880	18880	0
485	20231030	103300	99688640	18880	18880	18880	18880	0
486	20231030	103200	99688640	18880	18880	18880	18880	0
487	20231030	103100	99688640	18880	18870	18880	18870	13
488	20231030	103000	99443260	18870	18870	18870	18870	0
489	20231030	102900	99443260	18870	18870	18870	18870	0
490	20231030	102800	99443260	18870	18870	18870	18870	1
491	20231030	102700	99424390	18880	18880	18880	18880	1
492	20231030	102600	99405510	18870	18870	18870	18870	2
493	20231030	102500	99367770	18860	18920	18920	18860	13
494	20231030	102400	99121990	18880	18880	18880	18880	0
495	20231030	102300	99121990	18880	18870	18880	18870	14
496	20231030	102200	98857680	18930	18930	18930	18930	0
497	20231030	102100	98857680	18930	18930	18930	18930	0
498	20231030	102000	98857680	18930	18920	18980	18920	54
499	20231030	101900	97834970	18930	18930	18980	18930	233
500	20231030	101800	93415320	18820	18820	18820	18820	0
501	20231030	101700	93415320	18820	18820	18820	18820	0
502	20231030	101600	93415320	18820	18820	18820	18820	0
503	20231030	101500	93415320	18820	18810	18820	18810	3
504	20231030	101400	93358880	18800	18800	18800	18800	1
505	20231030	101300	93340080	18930	18930	18930	18930	5
506	20231030	101200	93245430	18890	18890	18890	18880	284
507	20231030	101100	87880790	18890	18890	18890	18890	2
508	20231030	101000	87843010	18620	18620	18620	18620	0
509	20231030	100900	87843010	18620	18910	18910	18620	1500
510	20231030	100800	59622230	18910	18910	18910	18910	0
511	20231030	100700	59622230	18910	18910	18910	18910	0
512	20231030	100600	59622230	18910	18910	18910	18910	85
513	20231030	100500	58014880	18910	18910	18910	18910	0
514	20231030	100400	58014880	18910	18920	18920	18910	100
515	20231030	100300	56123870	18950	18950	18950	18950	0
516	20231030	100200	56123870	18950	18950	18950	18950	0
517	20231030	100100	56123870	18950	18950	18950	18950	0
518	20231030	100000	56123870	18950	18950	18950	18950	0
519	20231030	095900	56123870	18950	18950	18950	18950	0
520	20231030	095800	56123870	18950	18950	18950	18950	0
521	20231030	095700	56123870	18950	18950	18950	18950	0
522	20231030	095600	56123870	18950	18950	18950	18950	0
523	20231030	095500	56123870	18950	18950	18950	18950	0
524	20231030	095400	56123870	18950	18950	18950	18950	0
525	20231030	095300	56123870	18950	18950	18950	18950	0
526	20231030	095200	56123870	18950	18950	18950	18950	10
527	20231030	095100	55934370	18950	18930	18950	18930	63
528	20231030	095000	54741760	18900	18900	18900	18900	25
529	20231030	094900	54269260	18900	18900	18900	18900	0
530	20231030	094800	54269260	18900	18900	18900	18900	2
531	20231030	094700	54231460	18900	18900	18900	18900	0
532	20231030	094600	54231460	18900	18900	18900	18900	0
533	20231030	094500	54231460	18900	18900	18900	18900	0
534	20231030	094400	54231460	18900	18900	18900	18900	230
535	20231030	094300	49884460	18900	18920	18920	18900	657
536	20231030	094200	37461100	18930	18930	18930	18930	0
537	20231030	094100	37461100	18930	18930	18930	18930	0
538	20231030	094000	37461100	18930	18930	18930	18930	0
539	20231030	093900	37461100	18930	18930	18930	18930	51
540	20231030	093800	36495670	18930	18930	18930	18930	50
541	20231030	093700	35549170	18930	18940	18940	18930	9
542	20231030	093600	35378730	18950	18950	18950	18950	2
543	20231030	093500	35340830	18960	18960	18960	18960	0
544	20231030	093400	35340830	18960	18960	18960	18960	3
545	20231030	093300	35283950	18970	18970	18970	18970	0
546	20231030	093200	35283950	18970	18970	18970	18970	0
547	20231030	093100	35283950	18970	18970	18970	18970	0
548	20231030	093000	35283950	18970	18970	18970	18970	1
549	20231030	092900	35264980	18820	18830	18830	18820	2
550	20231030	092800	35227330	19060	19060	19060	19060	0
551	20231030	092700	35227330	19060	19060	19060	19060	0
552	20231030	092600	35227330	19060	19060	19060	19060	0
553	20231030	092500	35227330	19060	19060	19060	19060	0
554	20231030	092400	35227330	19060	19060	19060	19060	0
555	20231030	092300	35227330	19060	19060	19060	19060	1
556	20231030	092200	35208270	18800	18800	18800	18800	0
557	20231030	092100	35208270	18800	18800	18800	18800	0
558	20231030	092000	35208270	18800	18800	18800	18800	0
559	20231030	091900	35208270	18800	18820	18830	18800	396
560	20231030	091800	27752850	18830	18830	18830	18830	0
561	20231030	091700	27752850	18830	18830	18830	18830	0
562	20231030	091600	27752850	18830	18830	18830	18830	1
563	20231030	091500	27734020	18830	18830	18830	18830	1
564	20231030	091400	27715190	18820	18770	18820	18770	18
565	20231030	091300	27376730	18760	18760	18760	18760	0
566	20231030	091200	27376730	18760	18750	18760	18750	6
567	20231030	091100	27264180	18750	18720	18750	18710	11
568	20231030	091000	27058310	18710	18750	18750	18700	44
569	20231030	090900	26234210	18690	18710	18710	18690	610
570	20231030	090800	14821910	18710	18780	18780	18710	42
571	20231030	090700	14035250	18700	18700	18780	18700	33
572	20231030	090600	13417900	18700	18700	18700	18700	10
573	20231030	090500	13230900	18700	18700	18700	18700	0
574	20231030	090400	13230900	18700	18710	18710	18700	100
575	20231030	090300	11360850	18760	18760	18760	18760	127
576	20231030	090200	8978330	18700	18830	18830	18700	42
577	20231030	090100	8192800	18620	18620	18620	18620	0
578	20231030	090000	8192800	18620	18620	18620	18620	440