KissMeData/002320/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	183500	125059240	19780	19780	19780	19780	644
3	20231017	183400	125059240	19780	19780	19780	19780	0
4	20231017	183300	125059240	19780	19780	19780	19780	0
5	20231017	183200	125059240	19780	19780	19780	19780	0
6	20231017	183100	125059240	19780	19780	19780	19780	0
7	20231017	183000	125059240	19780	19780	19780	19780	0
8	20231017	182900	125059240	19780	19780	19780	19780	0
9	20231017	182800	125059240	19780	19780	19780	19780	0
10	20231017	182700	125059240	19780	19780	19780	19780	0
11	20231017	182600	125059240	19780	19780	19780	19780	0
12	20231017	182500	125059240	19780	19780	19780	19780	0
13	20231017	182400	125059240	19780	19780	19780	19780	0
14	20231017	182300	125059240	19780	19780	19780	19780	0
15	20231017	182200	125059240	19780	19780	19780	19780	0
16	20231017	182100	125059240	19780	19780	19780	19780	0
17	20231017	182000	125059240	19780	19780	19780	19780	0
18	20231017	181900	125059240	19780	19780	19780	19780	0
19	20231017	181800	125059240	19780	19780	19780	19780	0
20	20231017	181700	125059240	19780	19780	19780	19780	0
21	20231017	181600	125059240	19780	19780	19780	19780	0
22	20231017	181500	125059240	19780	19780	19780	19780	0
23	20231017	181400	125059240	19780	19780	19780	19780	0
24	20231017	181300	125059240	19780	19780	19780	19780	0
25	20231017	181200	125059240	19780	19780	19780	19780	0
26	20231017	181100	125059240	19780	19780	19780	19780	0
27	20231017	181000	125059240	19780	19780	19780	19780	0
28	20231017	180900	125059240	19780	19780	19780	19780	0
29	20231017	180800	125059240	19780	19780	19780	19780	0
30	20231017	180700	125059240	19780	19780	19780	19780	0
31	20231017	180600	125059240	19780	19780	19780	19780	0
32	20231017	180500	125059240	19780	19780	19780	19780	644
33	20231017	180400	125059240	19780	19780	19780	19780	0
34	20231017	180300	125059240	19780	19780	19780	19780	0
35	20231017	180200	125059240	19780	19780	19780	19780	0
36	20231017	180100	125059240	19780	19780	19780	19780	0
37	20231017	180000	125059240	19780	19780	19780	19780	0
38	20231017	175900	125059240	19780	19780	19780	19780	0
39	20231017	175800	125059240	19780	19780	19780	19780	0
40	20231017	175700	125059240	19780	19780	19780	19780	0
41	20231017	175600	125059240	19780	19780	19780	19780	0
42	20231017	175500	125059240	19780	19780	19780	19780	0
43	20231017	175400	125059240	19780	19780	19780	19780	0
44	20231017	175300	125059240	19780	19780	19780	19780	0
45	20231017	175200	125059240	19780	19780	19780	19780	0
46	20231017	175100	125059240	19780	19780	19780	19780	0
47	20231017	175000	125059240	19780	19780	19780	19780	0
48	20231017	174900	125059240	19780	19780	19780	19780	0
49	20231017	174800	125059240	19780	19780	19780	19780	0
50	20231017	174700	125059240	19780	19780	19780	19780	0
51	20231017	174600	125059240	19780	19780	19780	19780	0
52	20231017	174500	125059240	19780	19780	19780	19780	0
53	20231017	174400	125059240	19780	19780	19780	19780	0
54	20231017	174300	125059240	19780	19780	19780	19780	0
55	20231017	174200	125059240	19780	19780	19780	19780	0
56	20231017	174100	125059240	19780	19780	19780	19780	0
57	20231017	174000	125059240	19780	19780	19780	19780	0
58	20231017	173900	125059240	19780	19780	19780	19780	0
59	20231017	173800	125059240	19780	19780	19780	19780	0
60	20231017	173700	125059240	19780	19780	19780	19780	0
61	20231017	173600	125059240	19780	19780	19780	19780	0
62	20231017	173500	125059240	19780	19780	19780	19780	644
63	20231017	173400	125059240	19780	19780	19780	19780	0
64	20231017	173300	125059240	19780	19780	19780	19780	0
65	20231017	173200	125059240	19780	19780	19780	19780	0
66	20231017	173100	125059240	19780	19780	19780	19780	0
67	20231017	173000	125059240	19780	19780	19780	19780	0
68	20231017	172900	125059240	19780	19780	19780	19780	0
69	20231017	172800	125059240	19780	19780	19780	19780	0
70	20231017	172700	125059240	19780	19780	19780	19780	0
71	20231017	172600	125059240	19780	19780	19780	19780	0
72	20231017	172500	125059240	19780	19780	19780	19780	0
73	20231017	172400	125059240	19780	19780	19780	19780	0
74	20231017	172300	125059240	19780	19780	19780	19780	0
75	20231017	172200	125059240	19780	19780	19780	19780	0
76	20231017	172100	125059240	19780	19780	19780	19780	0
77	20231017	172000	125059240	19780	19780	19780	19780	0
78	20231017	171900	125059240	19780	19780	19780	19780	0
79	20231017	171800	125059240	19780	19780	19780	19780	0
80	20231017	171700	125059240	19780	19780	19780	19780	0
81	20231017	171600	125059240	19780	19780	19780	19780	0
82	20231017	171500	125059240	19780	19780	19780	19780	0
83	20231017	171400	125059240	19780	19780	19780	19780	0
84	20231017	171300	125059240	19780	19780	19780	19780	0
85	20231017	171200	125059240	19780	19780	19780	19780	0
86	20231017	171100	125059240	19780	19780	19780	19780	0
87	20231017	171000	125059240	19780	19780	19780	19780	0
88	20231017	170900	125059240	19780	19780	19780	19780	0
89	20231017	170800	125059240	19780	19780	19780	19780	0
90	20231017	170700	125059240	19780	19780	19780	19780	0
91	20231017	170600	125059240	19780	19780	19780	19780	0
92	20231017	170500	125059240	19780	19780	19780	19780	644
93	20231017	170400	125059240	19780	19780	19780	19780	0
94	20231017	170300	125059240	19780	19780	19780	19780	0
95	20231017	170200	125059240	19780	19780	19780	19780	0
96	20231017	170100	125059240	19780	19780	19780	19780	0
97	20231017	170000	125059240	19780	19780	19780	19780	0
98	20231017	165900	125059240	19780	19780	19780	19780	0
99	20231017	165800	125059240	19780	19780	19780	19780	0
100	20231017	165700	125059240	19780	19780	19780	19780	0
101	20231017	165600	125059240	19780	19780	19780	19780	0
102	20231017	165500	125059240	19780	19780	19780	19780	0
103	20231017	165400	125059240	19780	19780	19780	19780	0
104	20231017	165300	125059240	19780	19780	19780	19780	0
105	20231017	165200	125059240	19780	19780	19780	19780	0
106	20231017	165100	125059240	19780	19780	19780	19780	0
107	20231017	165000	125059240	19780	19780	19780	19780	0
108	20231017	164900	125059240	19780	19780	19780	19780	0
109	20231017	164800	125059240	19780	19780	19780	19780	0
110	20231017	164700	125059240	19780	19780	19780	19780	0
111	20231017	164600	125059240	19780	19780	19780	19780	0
112	20231017	164500	125059240	19780	19780	19780	19780	0
113	20231017	164400	125059240	19780	19780	19780	19780	0
114	20231017	164300	125059240	19780	19780	19780	19780	0
115	20231017	164200	125059240	19780	19780	19780	19780	0
116	20231017	164100	125059240	19780	19780	19780	19780	0
117	20231017	164000	125059240	19780	19780	19780	19780	0
118	20231017	163900	125059240	19780	19780	19780	19780	0
119	20231017	163800	125059240	19780	19780	19780	19780	0
120	20231017	163700	125059240	19780	19780	19780	19780	0
121	20231017	163600	125059240	19780	19780	19780	19780	0
122	20231017	163500	125059240	19780	19780	19780	19780	644
123	20231017	163400	125059240	19780	19780	19780	19780	0
124	20231017	163300	125059240	19780	19780	19780	19780	0
125	20231017	163200	125059240	19780	19780	19780	19780	0
126	20231017	163100	125059240	19780	19780	19780	19780	0
127	20231017	163000	125059240	19780	19780	19780	19780	0
128	20231017	162900	125059240	19780	19780	19780	19780	0
129	20231017	162800	125059240	19780	19780	19780	19780	0
130	20231017	162700	125059240	19780	19780	19780	19780	0
131	20231017	162600	125059240	19780	19780	19780	19780	0
132	20231017	162500	125059240	19780	19780	19780	19780	0
133	20231017	162400	125059240	19780	19780	19780	19780	0
134	20231017	162300	125059240	19780	19780	19780	19780	0
135	20231017	162200	125059240	19780	19780	19780	19780	0
136	20231017	162100	125059240	19780	19780	19780	19780	0
137	20231017	162000	125059240	19780	19780	19780	19780	0
138	20231017	161900	125059240	19780	19780	19780	19780	0
139	20231017	161800	125059240	19780	19780	19780	19780	0
140	20231017	161700	125059240	19780	19780	19780	19780	0
141	20231017	161600	125059240	19780	19780	19780	19780	0
142	20231017	161500	125059240	19780	19780	19780	19780	0
143	20231017	161400	125059240	19780	19780	19780	19780	0
144	20231017	161300	125059240	19780	19780	19780	19780	0
145	20231017	161200	125059240	19780	19780	19780	19780	0
146	20231017	161100	125059240	19780	19780	19780	19780	0
147	20231017	161000	125059240	19780	19780	19780	19780	0
148	20231017	160900	125059240	19780	19780	19780	19780	0
149	20231017	160800	125059240	19780	19780	19780	19780	0
150	20231017	160700	125059240	19780	19780	19780	19780	0
151	20231017	160600	125059240	19780	19780	19780	19780	0
152	20231017	160500	125059240	19780	19780	19780	19780	644
153	20231017	160400	125059240	19780	19780	19780	19780	0
154	20231017	160300	125059240	19780	19780	19780	19780	0
155	20231017	160200	125059240	19780	19780	19780	19780	0
156	20231017	160100	125059240	19780	19780	19780	19780	0
157	20231017	160000	125059240	19780	19780	19780	19780	0
158	20231017	155900	125059240	19780	19780	19780	19780	0
159	20231017	155800	125059240	19780	19780	19780	19780	0
160	20231017	155700	125059240	19780	19780	19780	19780	0
161	20231017	155600	125059240	19780	19780	19780	19780	0
162	20231017	155500	125059240	19780	19780	19780	19780	0
163	20231017	155400	125059240	19780	19780	19780	19780	0
164	20231017	155300	125059240	19780	19780	19780	19780	0
165	20231017	155200	125059240	19780	19780	19780	19780	0
166	20231017	155100	125059240	19780	19780	19780	19780	0
167	20231017	155000	125059240	19780	19780	19780	19780	0
168	20231017	154900	125059240	19780	19780	19780	19780	0
169	20231017	154800	125059240	19780	19780	19780	19780	0
170	20231017	154700	125059240	19780	19780	19780	19780	0
171	20231017	154600	125059240	19780	19780	19780	19780	0
172	20231017	154500	125059240	19780	19780	19780	19780	0
173	20231017	154400	125059240	19780	19780	19780	19780	0
174	20231017	154300	125059240	19780	19780	19780	19780	0
175	20231017	154200	125059240	19780	19780	19780	19780	0
176	20231017	154100	125059240	19780	19780	19780	19780	0
177	20231017	154000	125059240	19780	19780	19780	19780	0
178	20231017	153900	125059240	19780	19780	19780	19780	0
179	20231017	153800	125059240	19780	19780	19780	19780	0
180	20231017	153700	125059240	19780	19780	19780	19780	0
181	20231017	153600	125059240	19780	19780	19780	19780	0
182	20231017	153500	125059240	19780	19780	19780	19780	644
183	20231017	153400	125059240	19780	19780	19780	19780	0
184	20231017	153300	125059240	19780	19780	19780	19780	0
185	20231017	153200	125059240	19780	19780	19780	19780	0
186	20231017	153100	125059240	19780	19780	19780	19780	0
187	20231017	153000	125059240	19780	19780	19780	19780	644
188	20231017	152900	112320920	19800	19800	19800	19800	0
189	20231017	152800	112320920	19800	19800	19800	19800	0
190	20231017	152700	112320920	19800	19800	19800	19800	0
191	20231017	152600	112320920	19800	19800	19800	19800	0
192	20231017	152500	112320920	19800	19800	19800	19800	0
193	20231017	152400	112320920	19800	19800	19800	19800	0
194	20231017	152300	112320920	19800	19800	19800	19800	0
195	20231017	152200	112320920	19800	19800	19800	19800	0
196	20231017	152100	112320920	19800	19800	19800	19800	0
197	20231017	152000	112320920	19800	19800	19800	19800	0
198	20231017	151900	112320920	19800	19800	19800	19800	10
199	20231017	151800	112122920	19800	19800	19800	19800	0
200	20231017	151700	112122920	19800	19800	19800	19800	22
201	20231017	151600	111687320	19800	19800	19800	19800	3
202	20231017	151500	111627920	19800	19800	19800	19800	2
203	20231017	151400	111588320	19820	19820	19820	19820	11
204	20231017	151300	111370300	19820	19820	19820	19820	13
205	20231017	151200	111112640	19820	19820	19820	19820	0
206	20231017	151100	111112640	19820	19820	19820	19820	0
207	20231017	151000	111112640	19820	19820	19820	19820	0
208	20231017	150900	111112640	19820	19820	19820	19820	0
209	20231017	150800	111112640	19820	19820	19820	19820	0
210	20231017	150700	111112640	19820	19820	19820	19820	0
211	20231017	150600	111112640	19820	19820	19820	19820	21
212	20231017	150500	110696420	19820	19820	19820	19820	0
213	20231017	150400	110696420	19820	19820	19820	19820	0
214	20231017	150300	110696420	19820	19820	19820	19820	0
215	20231017	150200	110696420	19820	19820	19820	19820	0
216	20231017	150100	110696420	19820	19820	19820	19820	0
217	20231017	150000	110696420	19820	19820	19820	19820	0
218	20231017	145900	110696420	19820	19820	19820	19820	0
219	20231017	145800	110696420	19820	19820	19820	19820	0
220	20231017	145700	110696420	19820	19820	19820	19820	0
221	20231017	145600	110696420	19820	19820	19820	19820	0
222	20231017	145500	110696420	19820	19820	19820	19820	1
223	20231017	145400	110676600	19800	19800	19800	19800	0
224	20231017	145300	110676600	19800	19800	19800	19800	0
225	20231017	145200	110676600	19800	19800	19800	19800	1
226	20231017	145100	110656800	19820	19810	19820	19810	410
227	20231017	145000	102532720	19800	19800	19800	19800	0
228	20231017	144900	102532720	19800	19800	19800	19800	6
229	20231017	144800	102413920	19800	19800	19800	19800	0
230	20231017	144700	102413920	19800	19800	19800	19800	0
231	20231017	144600	102413920	19800	19800	19800	19800	0
232	20231017	144500	102413920	19800	19800	19800	19800	0
233	20231017	144400	102413920	19800	19800	19800	19800	0
234	20231017	144300	102413920	19800	19800	19800	19800	0
235	20231017	144200	102413920	19800	19800	19800	19800	0
236	20231017	144100	102413920	19800	19800	19800	19800	11
237	20231017	144000	102196120	19810	19810	19810	19810	0
238	20231017	143900	102196120	19810	19810	19810	19810	0
239	20231017	143800	102196120	19810	19810	19810	19810	0
240	20231017	143700	102196120	19810	19810	19810	19810	1
241	20231017	143600	102176310	19800	19800	19800	19800	0
242	20231017	143500	102176310	19800	19800	19800	19800	0
243	20231017	143400	102176310	19800	19800	19800	19800	0
244	20231017	143300	102176310	19800	19800	19800	19800	0
245	20231017	143200	102176310	19800	19800	19800	19800	0
246	20231017	143100	102176310	19800	19810	19810	19800	18
247	20231017	143000	101819900	19810	19800	19810	19800	2
248	20231017	142900	101780290	19800	19800	19800	19800	0
249	20231017	142800	101780290	19800	19820	19820	19800	74
250	20231017	142700	100315070	19800	19800	19800	19800	0
251	20231017	142600	100315070	19800	19830	19830	19800	800
252	20231017	142500	84470820	19830	19830	19830	19830	0
253	20231017	142400	84470820	19830	19830	19830	19830	0
254	20231017	142300	84470820	19830	19830	19830	19830	0
255	20231017	142200	84470820	19830	19830	19830	19830	0
256	20231017	142100	84470820	19830	19830	19830	19830	2
257	20231017	142000	84431160	19850	19850	19850	19850	0
258	20231017	141900	84431160	19850	19850	19850	19850	0
259	20231017	141800	84431160	19850	19850	19850	19850	0
260	20231017	141700	84431160	19850	19850	19850	19850	0
261	20231017	141600	84431160	19850	19850	19850	19850	0
262	20231017	141500	84431160	19850	19850	19850	19850	0
263	20231017	141400	84431160	19850	19850	19850	19850	0
264	20231017	141300	84431160	19850	19850	19850	19850	0
265	20231017	141200	84431160	19850	19850	19850	19850	0
266	20231017	141100	84431160	19850	19850	19850	19850	1
267	20231017	141000	84411310	19840	19830	19840	19830	303
268	20231017	140900	78402150	19800	19800	19800	19800	0
269	20231017	140800	78402150	19800	19800	19800	19800	0
270	20231017	140700	78402150	19800	19800	19800	19800	0
271	20231017	140600	78402150	19800	19800	19800	19800	0
272	20231017	140500	78402150	19800	19800	19800	19800	0
273	20231017	140400	78402150	19800	19800	19800	19800	0
274	20231017	140300	78402150	19800	19800	19800	19800	0
275	20231017	140200	78402150	19800	19800	19800	19800	0
276	20231017	140100	78402150	19800	19800	19800	19800	0
277	20231017	140000	78402150	19800	19800	19800	19800	0
278	20231017	135900	78402150	19800	19800	19800	19800	0
279	20231017	135800	78402150	19800	19800	19800	19800	0
280	20231017	135700	78402150	19800	19800	19800	19800	0
281	20231017	135600	78402150	19800	19800	19800	19800	0
282	20231017	135500	78402150	19800	19800	19800	19800	0
283	20231017	135400	78402150	19800	19800	19800	19800	0
284	20231017	135300	78402150	19800	19800	19800	19800	0
285	20231017	135200	78402150	19800	19800	19800	19800	0
286	20231017	135100	78402150	19800	19800	19800	19800	0
287	20231017	135000	78402150	19800	19800	19800	19800	0
288	20231017	134900	78402150	19800	19800	19800	19800	0
289	20231017	134800	78402150	19800	19800	19800	19800	0
290	20231017	134700	78402150	19800	19800	19800	19800	0
291	20231017	134600	78402150	19800	19800	19800	19800	0
292	20231017	134500	78402150	19800	19800	19800	19800	0
293	20231017	134400	78402150	19800	19800	19800	19800	0
294	20231017	134300	78402150	19800	19800	19800	19800	0
295	20231017	134200	78402150	19800	19800	19800	19800	0
296	20231017	134100	78402150	19800	19830	19830	19800	194
297	20231017	134000	74557510	19820	19820	19820	19820	0
298	20231017	133900	74557510	19820	19820	19820	19820	0
299	20231017	133800	74557510	19820	19820	19820	19820	0
300	20231017	133700	74557510	19820	19820	19820	19820	0
301	20231017	133600	74557510	19820	19820	19820	19820	0
302	20231017	133500	74557510	19820	19820	19820	19820	0
303	20231017	133400	74557510	19820	19820	19820	19820	0
304	20231017	133300	74557510	19820	19820	19820	19820	0
305	20231017	133200	74557510	19820	19820	19820	19820	0
306	20231017	133100	74557510	19820	19820	19820	19820	0
307	20231017	133000	74557510	19820	19820	19820	19820	0
308	20231017	132900	74557510	19820	19820	19820	19820	0
309	20231017	132800	74557510	19820	19820	19820	19820	1
310	20231017	132700	74537690	19840	19840	19840	19840	225
311	20231017	132600	70073690	19820	19820	19820	19820	0
312	20231017	132500	70073690	19820	19820	19820	19820	0
313	20231017	132400	70073690	19820	19820	19820	19820	0
314	20231017	132300	70073690	19820	19820	19820	19820	0
315	20231017	132200	70073690	19820	19820	19820	19820	0
316	20231017	132100	70073690	19820	19820	19820	19820	0
317	20231017	132000	70073690	19820	19820	19820	19820	0
318	20231017	131900	70073690	19820	19820	19820	19820	0
319	20231017	131800	70073690	19820	19820	19820	19820	0
320	20231017	131700	70073690	19820	19820	19820	19820	0
321	20231017	131600	70073690	19820	19820	19820	19820	0
322	20231017	131500	70073690	19820	19820	19820	19820	0
323	20231017	131400	70073690	19820	19820	19820	19820	0
324	20231017	131300	70073690	19820	19820	19820	19820	0
325	20231017	131200	70073690	19820	19820	19820	19820	0
326	20231017	131100	70073690	19820	19820	19820	19820	182
327	20231017	131000	66466450	19800	19800	19800	19800	0
328	20231017	130900	66466450	19800	19800	19800	19800	0
329	20231017	130800	66466450	19800	19800	19800	19800	0
330	20231017	130700	66466450	19800	19800	19800	19800	0
331	20231017	130600	66466450	19800	19800	19800	19800	0
332	20231017	130500	66466450	19800	19800	19800	19800	0
333	20231017	130400	66466450	19800	19800	19800	19800	0
334	20231017	130300	66466450	19800	19800	19800	19800	0
335	20231017	130200	66466450	19800	19800	19800	19800	0
336	20231017	130100	66466450	19800	19800	19800	19800	0
337	20231017	130000	66466450	19800	19800	19800	19800	0
338	20231017	125900	66466450	19800	19800	19800	19800	0
339	20231017	125800	66466450	19800	19800	19800	19800	0
340	20231017	125700	66466450	19800	19800	19800	19800	0
341	20231017	125600	66466450	19800	19800	19800	19800	2
342	20231017	125500	66426850	19800	19800	19800	19800	0
343	20231017	125400	66426850	19800	19800	19800	19800	0
344	20231017	125300	66426850	19800	19800	19800	19800	1
345	20231017	125200	66407050	19800	19800	19800	19800	0
346	20231017	125100	66407050	19800	19800	19800	19800	0
347	20231017	125000	66407050	19800	19800	19800	19800	0
348	20231017	124900	66407050	19800	19800	19800	19800	38
349	20231017	124800	65654650	19800	19800	19800	19800	0
350	20231017	124700	65654650	19800	19800	19800	19800	0
351	20231017	124600	65654650	19800	19800	19800	19800	0
352	20231017	124500	65654650	19800	19800	19800	19800	0
353	20231017	124400	65654650	19800	19800	19800	19800	0
354	20231017	124300	65654650	19800	19800	19800	19800	0
355	20231017	124200	65654650	19800	19800	19800	19800	0
356	20231017	124100	65654650	19800	19800	19800	19800	0
357	20231017	124000	65654650	19800	19800	19800	19800	0
358	20231017	123900	65654650	19800	19800	19800	19800	132
359	20231017	123800	63041050	19800	19800	19800	19800	0
360	20231017	123700	63041050	19800	19800	19800	19800	0
361	20231017	123600	63041050	19800	19800	19800	19800	0
362	20231017	123500	63041050	19800	19800	19800	19800	0
363	20231017	123400	63041050	19800	19800	19800	19800	0
364	20231017	123300	63041050	19800	19800	19800	19800	0
365	20231017	123200	63041050	19800	19800	19800	19800	0
366	20231017	123100	63041050	19800	19800	19800	19800	1
367	20231017	123000	63021250	19800	19800	19800	19800	0
368	20231017	122900	63021250	19800	19800	19800	19800	3
369	20231017	122800	62961850	19800	19800	19800	19800	0
370	20231017	122700	62961850	19800	19800	19800	19800	0
371	20231017	122600	62961850	19800	19800	19800	19800	0
372	20231017	122500	62961850	19800	19800	19800	19800	1
373	20231017	122400	62942050	19800	19800	19800	19800	0
374	20231017	122300	62942050	19800	19800	19800	19800	0
375	20231017	122200	62942050	19800	19800	19800	19800	1
376	20231017	122100	62922250	19800	19800	19800	19800	69
377	20231017	122000	61556050	19820	19820	19820	19820	0
378	20231017	121900	61556050	19820	19830	19830	19820	519
379	20231017	121800	51268580	19830	19830	19830	19830	0
380	20231017	121700	51268580	19830	19830	19830	19830	0
381	20231017	121600	51268580	19830	19830	19830	19830	0
382	20231017	121500	51268580	19830	19830	19830	19830	0
383	20231017	121400	51268580	19830	19830	19830	19830	0
384	20231017	121300	51268580	19830	19830	19830	19830	31
385	20231017	121200	50653850	19830	19830	19830	19830	0
386	20231017	121100	50653850	19830	19830	19830	19830	0
387	20231017	121000	50653850	19830	19830	19830	19830	0
388	20231017	120900	50653850	19830	19830	19830	19830	0
389	20231017	120800	50653850	19830	19830	19830	19830	0
390	20231017	120700	50653850	19830	19830	19830	19830	0
391	20231017	120600	50653850	19830	19830	19830	19830	0
392	20231017	120500	50653850	19830	19830	19830	19830	0
393	20231017	120400	50653850	19830	19830	19830	19830	1
394	20231017	120300	50634020	19830	19830	19830	19830	0
395	20231017	120200	50634020	19830	19830	19830	19830	0
396	20231017	120100	50634020	19830	19830	19830	19830	0
397	20231017	120000	50634020	19830	19830	19830	19830	0
398	20231017	115900	50634020	19830	19830	19830	19830	0
399	20231017	115800	50634020	19830	19830	19830	19830	40
400	20231017	115700	49840820	19830	19830	19830	19830	29
401	20231017	115600	49265750	19830	19830	19830	19830	0
402	20231017	115500	49265750	19830	19830	19830	19830	1
403	20231017	115400	49245920	19840	19840	19840	19840	0
404	20231017	115300	49245920	19840	19840	19840	19840	0
405	20231017	115200	49245920	19840	19840	19840	19840	169
406	20231017	115100	45892960	19840	19840	19840	19840	0
407	20231017	115000	45892960	19840	19840	19840	19840	0
408	20231017	114900	45892960	19840	19840	19840	19840	0
409	20231017	114800	45892960	19840	19840	19840	19840	0
410	20231017	114700	45892960	19840	19840	19840	19840	0
411	20231017	114600	45892960	19840	19840	19840	19840	0
412	20231017	114500	45892960	19840	19840	19840	19840	0
413	20231017	114400	45892960	19840	19840	19840	19840	0
414	20231017	114300	45892960	19840	19840	19840	19840	0
415	20231017	114200	45892960	19840	19840	19840	19840	0
416	20231017	114100	45892960	19840	19840	19840	19840	0
417	20231017	114000	45892960	19840	19840	19840	19840	1
418	20231017	113900	45873120	19860	19860	19860	19860	0
419	20231017	113800	45873120	19860	19860	19860	19860	0
420	20231017	113700	45873120	19860	19860	19860	19860	0
421	20231017	113600	45873120	19860	19860	19860	19860	0
422	20231017	113500	45873120	19860	19860	19860	19860	0
423	20231017	113400	45873120	19860	19860	19860	19860	0
424	20231017	113300	45873120	19860	19860	19860	19860	0
425	20231017	113200	45873120	19860	19860	19860	19860	0
426	20231017	113100	45873120	19860	19860	19860	19860	0
427	20231017	113000	45873120	19860	19860	19860	19860	0
428	20231017	112900	45873120	19860	19860	19860	19860	0
429	20231017	112800	45873120	19860	19860	19860	19860	0
430	20231017	112700	45873120	19860	19860	19860	19860	0
431	20231017	112600	45873120	19860	19860	19860	19860	0
432	20231017	112500	45873120	19860	19860	19860	19860	0
433	20231017	112400	45873120	19860	19860	19860	19860	0
434	20231017	112300	45873120	19860	19860	19860	19860	0
435	20231017	112200	45873120	19860	19860	19860	19860	0
436	20231017	112100	45873120	19860	19860	19860	19860	0
437	20231017	112000	45873120	19860	19860	19860	19860	0
438	20231017	111900	45873120	19860	19860	19860	19860	0
439	20231017	111800	45873120	19860	19860	19860	19860	0
440	20231017	111700	45873120	19860	19860	19860	19860	0
441	20231017	111600	45873120	19860	19860	19860	19860	1
442	20231017	111500	45853260	19830	19830	19830	19830	0
443	20231017	111400	45853260	19830	19830	19830	19830	0
444	20231017	111300	45853260	19830	19830	19830	19830	0
445	20231017	111200	45853260	19830	19830	19830	19830	0
446	20231017	111100	45853260	19830	19830	19830	19830	0
447	20231017	111000	45853260	19830	19830	19830	19830	0
448	20231017	110900	45853260	19830	19830	19830	19830	0
449	20231017	110800	45853260	19830	19830	19830	19830	0
450	20231017	110700	45853260	19830	19830	19830	19830	0
451	20231017	110600	45853260	19830	19830	19830	19830	0
452	20231017	110500	45853260	19830	19830	19830	19830	0
453	20231017	110400	45853260	19830	19830	19830	19830	0
454	20231017	110300	45853260	19830	19830	19830	19830	0
455	20231017	110200	45853260	19830	19830	19830	19830	0
456	20231017	110100	45853260	19830	19830	19830	19830	0
457	20231017	110000	45853260	19830	19830	19830	19830	0
458	20231017	105900	45853260	19830	19830	19830	19830	100
459	20231017	105800	43870260	19830	19830	19830	19830	0
460	20231017	105700	43870260	19830	19830	19830	19830	0
461	20231017	105600	43870260	19830	19830	19830	19830	0
462	20231017	105500	43870260	19830	19830	19830	19830	1
463	20231017	105400	43850430	19830	19830	19830	19830	0
464	20231017	105300	43850430	19830	19830	19830	19830	0
465	20231017	105200	43850430	19830	19830	19830	19830	0
466	20231017	105100	43850430	19830	19830	19830	19830	0
467	20231017	105000	43850430	19830	19830	19830	19830	0
468	20231017	104900	43850430	19830	19830	19830	19830	0
469	20231017	104800	43850430	19830	19830	19830	19830	0
470	20231017	104700	43850430	19830	19830	19830	19830	0
471	20231017	104600	43850430	19830	19830	19830	19830	0
472	20231017	104500	43850430	19830	19830	19830	19830	0
473	20231017	104400	43850430	19830	19830	19830	19830	50
474	20231017	104300	42858930	19840	19840	19840	19840	0
475	20231017	104200	42858930	19840	19840	19840	19840	71
476	20231017	104100	41450290	19840	19840	19840	19840	0
477	20231017	104000	41450290	19840	19840	19840	19840	0
478	20231017	103900	41450290	19840	19840	19840	19840	0
479	20231017	103800	41450290	19840	19840	19840	19840	0
480	20231017	103700	41450290	19840	19840	19840	19840	0
481	20231017	103600	41450290	19840	19840	19840	19840	0
482	20231017	103500	41450290	19840	19840	19840	19840	0
483	20231017	103400	41450290	19840	19840	19840	19840	0
484	20231017	103300	41450290	19840	19840	19840	19840	0
485	20231017	103200	41450290	19840	19840	19840	19840	97
486	20231017	103100	39525810	19810	19810	19810	19810	0
487	20231017	103000	39525810	19810	19810	19810	19810	0
488	20231017	102900	39525810	19810	19810	19810	19810	0
489	20231017	102800	39525810	19810	19810	19810	19810	0
490	20231017	102700	39525810	19810	19810	19810	19810	2
491	20231017	102600	39486190	19800	19800	19800	19800	0
492	20231017	102500	39486190	19800	19800	19800	19800	0
493	20231017	102400	39486190	19800	19800	19800	19800	0
494	20231017	102300	39486190	19800	19800	19800	19800	0
495	20231017	102200	39486190	19800	19800	19800	19800	0
496	20231017	102100	39486190	19800	19800	19800	19800	0
497	20231017	102000	39486190	19800	19800	19800	19800	0
498	20231017	101900	39486190	19800	19800	19800	19800	0
499	20231017	101800	39486190	19800	19800	19800	19800	0
500	20231017	101700	39486190	19800	19800	19800	19800	0
501	20231017	101600	39486190	19800	19800	19800	19800	0
502	20231017	101500	39486190	19800	19800	19800	19800	27
503	20231017	101400	38951590	19800	19820	19820	19800	582
504	20231017	101300	27422710	19830	19840	19840	19820	321
505	20231017	101200	21057340	19840	19840	19840	19840	20
506	20231017	101100	20660540	19840	19840	19840	19840	85
507	20231017	101000	18974140	19840	19840	19840	19840	0
508	20231017	100900	18974140	19840	19840	19840	19840	0
509	20231017	100800	18974140	19840	19840	19840	19840	0
510	20231017	100700	18974140	19840	19840	19840	19840	0
511	20231017	100600	18974140	19840	19840	19840	19840	1
512	20231017	100500	18954300	19840	19840	19840	19840	0
513	20231017	100400	18954300	19840	19840	19840	19840	0
514	20231017	100300	18954300	19840	19840	19840	19840	0
515	20231017	100200	18954300	19840	19840	19840	19840	0
516	20231017	100100	18954300	19840	19840	19860	19840	211
517	20231017	100000	14766720	19850	19850	19850	19850	4
518	20231017	095900	14687320	19850	19850	19850	19850	0
519	20231017	095800	14687320	19850	19850	19850	19850	0
520	20231017	095700	14687320	19850	19850	19850	19850	0
521	20231017	095600	14687320	19850	19850	19850	19850	0
522	20231017	095500	14687320	19850	19850	19850	19850	49
523	20231017	095400	13714670	19870	19870	19870	19870	0
524	20231017	095300	13714670	19870	19860	19870	19860	95
525	20231017	095200	11827960	19850	19850	19850	19850	18
526	20231017	095100	11470660	19850	19850	19850	19850	0
527	20231017	095000	11470660	19850	19850	19850	19850	0
528	20231017	094900	11470660	19850	19850	19850	19850	0
529	20231017	094800	11470660	19850	19850	19850	19850	0
530	20231017	094700	11470660	19850	19850	19850	19850	0
531	20231017	094600	11470660	19850	19850	19850	19850	0
532	20231017	094500	11470660	19850	19850	19850	19850	0
533	20231017	094400	11470660	19850	19850	19850	19850	50
534	20231017	094300	10478160	19820	19820	19820	19820	0
535	20231017	094200	10478160	19820	19820	19820	19820	13
536	20231017	094100	10220500	19850	19850	19850	19850	0
537	20231017	094000	10220500	19850	19850	19850	19850	0
538	20231017	093900	10220500	19850	19850	19850	19850	10
539	20231017	093800	10022000	19850	19850	19850	19850	0
540	20231017	093700	10022000	19850	19850	19850	19850	0
541	20231017	093600	10022000	19850	19850	19850	19850	0
542	20231017	093500	10022000	19850	19850	19850	19850	0
543	20231017	093400	10022000	19850	19850	19850	19850	0
544	20231017	093300	10022000	19850	19850	19850	19850	5
545	20231017	093200	9922750	19840	19840	19840	19840	1
546	20231017	093100	9902910	19840	19840	19840	19840	0
547	20231017	093000	9902910	19840	19840	19840	19840	1
548	20231017	092900	9883070	19780	19780	19780	19780	17
549	20231017	092800	9546810	19820	19820	19820	19820	0
550	20231017	092700	9546810	19820	19820	19820	19820	214
551	20231017	092600	5305330	19850	19850	19850	19850	0
552	20231017	092500	5305330	19850	19850	19850	19850	0
553	20231017	092400	5305330	19850	19850	19850	19850	0
554	20231017	092300	5305330	19850	19850	19850	19850	0
555	20231017	092200	5305330	19850	19850	19850	19850	0
556	20231017	092100	5305330	19850	19850	19850	19850	2
557	20231017	092000	5265630	19860	19860	19860	19860	1
558	20231017	091900	5245770	19750	19750	19750	19750	0
559	20231017	091800	5245770	19750	19750	19750	19750	32
560	20231017	091700	4613770	19860	19860	19860	19860	0
561	20231017	091600	4613770	19860	19860	19860	19860	0
562	20231017	091500	4613770	19860	19860	19860	19860	0
563	20231017	091400	4613770	19860	19860	19860	19860	0
564	20231017	091300	4613770	19860	19860	19860	19860	0
565	20231017	091200	4613770	19860	19860	19860	19860	0
566	20231017	091100	4613770	19860	19860	19860	19860	1
567	20231017	091000	4593910	19730	19760	19760	19730	50
568	20231017	090900	3607380	19860	19860	19860	19860	0
569	20231017	090800	3607380	19860	19860	19860	19860	0
570	20231017	090700	3607380	19860	19860	19860	19860	0
571	20231017	090600	3607380	19860	19860	19860	19860	0
572	20231017	090500	3607380	19860	19860	19860	19860	1
573	20231017	090400	3587520	19720	19720	19720	19720	0
574	20231017	090300	3587520	19720	19720	19720	19720	15
575	20231017	090200	3291720	19860	19860	19860	19860	0
576	20231017	090100	3291720	19860	19860	19860	19860	0
577	20231017	090000	3291720	19860	19710	19860	19710	167