KissMeData/002320/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	183600	260096330	20200	20200	20200	20200	2082
3	20231006	183500	260096330	20200	20200	20200	20200	0
4	20231006	183400	260096330	20200	20200	20200	20200	0
5	20231006	183300	260096330	20200	20200	20200	20200	0
6	20231006	183200	260096330	20200	20200	20200	20200	0
7	20231006	183100	260096330	20200	20200	20200	20200	0
8	20231006	183000	260096330	20200	20200	20200	20200	0
9	20231006	182900	260096330	20200	20200	20200	20200	0
10	20231006	182800	260096330	20200	20200	20200	20200	0
11	20231006	182700	260096330	20200	20200	20200	20200	0
12	20231006	182600	260096330	20200	20200	20200	20200	0
13	20231006	182500	260096330	20200	20200	20200	20200	0
14	20231006	182400	260096330	20200	20200	20200	20200	0
15	20231006	182300	260096330	20200	20200	20200	20200	0
16	20231006	182200	260096330	20200	20200	20200	20200	0
17	20231006	182100	260096330	20200	20200	20200	20200	0
18	20231006	182000	260096330	20200	20200	20200	20200	0
19	20231006	181900	260096330	20200	20200	20200	20200	0
20	20231006	181800	260096330	20200	20200	20200	20200	0
21	20231006	181700	260096330	20200	20200	20200	20200	0
22	20231006	181600	260096330	20200	20200	20200	20200	0
23	20231006	181500	260096330	20200	20200	20200	20200	0
24	20231006	181400	260096330	20200	20200	20200	20200	0
25	20231006	181300	260096330	20200	20200	20200	20200	0
26	20231006	181200	260096330	20200	20200	20200	20200	0
27	20231006	181100	260096330	20200	20200	20200	20200	0
28	20231006	181000	260096330	20200	20200	20200	20200	0
29	20231006	180900	260096330	20200	20200	20200	20200	0
30	20231006	180800	260096330	20200	20200	20200	20200	0
31	20231006	180700	260096330	20200	20200	20200	20200	0
32	20231006	180600	260096330	20200	20200	20200	20200	2082
33	20231006	180500	260096330	20200	20200	20200	20200	0
34	20231006	180400	260096330	20200	20200	20200	20200	0
35	20231006	180300	260096330	20200	20200	20200	20200	0
36	20231006	180200	260096330	20200	20200	20200	20200	0
37	20231006	180100	260096330	20200	20200	20200	20200	0
38	20231006	180000	260096330	20200	20200	20200	20200	0
39	20231006	175900	260096330	20200	20200	20200	20200	0
40	20231006	175800	260096330	20200	20200	20200	20200	0
41	20231006	175700	260096330	20200	20200	20200	20200	0
42	20231006	175600	260096330	20200	20200	20200	20200	0
43	20231006	175500	260096330	20200	20200	20200	20200	0
44	20231006	175400	260096330	20200	20200	20200	20200	0
45	20231006	175300	260096330	20200	20200	20200	20200	0
46	20231006	175200	260096330	20200	20200	20200	20200	0
47	20231006	175100	260096330	20200	20200	20200	20200	0
48	20231006	175000	260096330	20200	20200	20200	20200	0
49	20231006	174900	260096330	20200	20200	20200	20200	0
50	20231006	174800	260096330	20200	20200	20200	20200	0
51	20231006	174700	260096330	20200	20200	20200	20200	0
52	20231006	174600	260096330	20200	20200	20200	20200	0
53	20231006	174500	260096330	20200	20200	20200	20200	0
54	20231006	174400	260096330	20200	20200	20200	20200	0
55	20231006	174300	260096330	20200	20200	20200	20200	0
56	20231006	174200	260096330	20200	20200	20200	20200	0
57	20231006	174100	260096330	20200	20200	20200	20200	0
58	20231006	174000	260096330	20200	20200	20200	20200	0
59	20231006	173900	260096330	20200	20200	20200	20200	0
60	20231006	173800	260096330	20200	20200	20200	20200	0
61	20231006	173700	260096330	20200	20200	20200	20200	0
62	20231006	173600	260096330	20200	20200	20200	20200	2082
63	20231006	173500	260096330	20200	20200	20200	20200	0
64	20231006	173400	260096330	20200	20200	20200	20200	0
65	20231006	173300	260096330	20200	20200	20200	20200	0
66	20231006	173200	260096330	20200	20200	20200	20200	0
67	20231006	173100	260096330	20200	20200	20200	20200	0
68	20231006	173000	260096330	20200	20200	20200	20200	0
69	20231006	172900	260096330	20200	20200	20200	20200	0
70	20231006	172800	260096330	20200	20200	20200	20200	0
71	20231006	172700	260096330	20200	20200	20200	20200	0
72	20231006	172600	260096330	20200	20200	20200	20200	0
73	20231006	172500	260096330	20200	20200	20200	20200	0
74	20231006	172400	260096330	20200	20200	20200	20200	0
75	20231006	172300	260096330	20200	20200	20200	20200	0
76	20231006	172200	260096330	20200	20200	20200	20200	0
77	20231006	172100	260096330	20200	20200	20200	20200	0
78	20231006	172000	260096330	20200	20200	20200	20200	0
79	20231006	171900	260096330	20200	20200	20200	20200	0
80	20231006	171800	260096330	20200	20200	20200	20200	0
81	20231006	171700	260096330	20200	20200	20200	20200	0
82	20231006	171600	260096330	20200	20200	20200	20200	0
83	20231006	171500	260096330	20200	20200	20200	20200	0
84	20231006	171400	260096330	20200	20200	20200	20200	0
85	20231006	171300	260096330	20200	20200	20200	20200	0
86	20231006	171200	260096330	20200	20200	20200	20200	0
87	20231006	171100	260096330	20200	20200	20200	20200	0
88	20231006	171000	260096330	20200	20200	20200	20200	0
89	20231006	170900	260096330	20200	20200	20200	20200	0
90	20231006	170800	260096330	20200	20200	20200	20200	0
91	20231006	170700	260096330	20200	20200	20200	20200	0
92	20231006	170600	260096330	20200	20200	20200	20200	2082
93	20231006	170500	260096330	20200	20200	20200	20200	0
94	20231006	170400	260096330	20200	20200	20200	20200	0
95	20231006	170300	260096330	20200	20200	20200	20200	0
96	20231006	170200	260096330	20200	20200	20200	20200	0
97	20231006	170100	260096330	20200	20200	20200	20200	0
98	20231006	170000	260096330	20200	20200	20200	20200	0
99	20231006	165900	260096330	20200	20200	20200	20200	0
100	20231006	165800	260096330	20200	20200	20200	20200	0
101	20231006	165700	260096330	20200	20200	20200	20200	0
102	20231006	165600	260096330	20200	20200	20200	20200	0
103	20231006	165500	260096330	20200	20200	20200	20200	0
104	20231006	165400	260096330	20200	20200	20200	20200	0
105	20231006	165300	260096330	20200	20200	20200	20200	0
106	20231006	165200	260096330	20200	20200	20200	20200	0
107	20231006	165100	260096330	20200	20200	20200	20200	0
108	20231006	165000	260096330	20200	20200	20200	20200	0
109	20231006	164900	260096330	20200	20200	20200	20200	0
110	20231006	164800	260096330	20200	20200	20200	20200	0
111	20231006	164700	260096330	20200	20200	20200	20200	0
112	20231006	164600	260096330	20200	20200	20200	20200	0
113	20231006	164500	260096330	20200	20200	20200	20200	0
114	20231006	164400	260096330	20200	20200	20200	20200	0
115	20231006	164300	260096330	20200	20200	20200	20200	0
116	20231006	164200	260096330	20200	20200	20200	20200	0
117	20231006	164100	260096330	20200	20200	20200	20200	0
118	20231006	164000	260096330	20200	20200	20200	20200	0
119	20231006	163900	260096330	20200	20200	20200	20200	0
120	20231006	163800	260096330	20200	20200	20200	20200	0
121	20231006	163700	260096330	20200	20200	20200	20200	0
122	20231006	163600	260096330	20200	20200	20200	20200	2082
123	20231006	163500	260096330	20200	20200	20200	20200	0
124	20231006	163400	260096330	20200	20200	20200	20200	0
125	20231006	163300	260096330	20200	20200	20200	20200	0
126	20231006	163200	260096330	20200	20200	20200	20200	0
127	20231006	163100	260096330	20200	20200	20200	20200	0
128	20231006	163000	260096330	20200	20200	20200	20200	0
129	20231006	162900	260096330	20200	20200	20200	20200	0
130	20231006	162800	260096330	20200	20200	20200	20200	0
131	20231006	162700	260096330	20200	20200	20200	20200	0
132	20231006	162600	260096330	20200	20200	20200	20200	0
133	20231006	162500	260096330	20200	20200	20200	20200	0
134	20231006	162400	260096330	20200	20200	20200	20200	0
135	20231006	162300	260096330	20200	20200	20200	20200	0
136	20231006	162200	260096330	20200	20200	20200	20200	0
137	20231006	162100	260096330	20200	20200	20200	20200	0
138	20231006	162000	260096330	20200	20200	20200	20200	0
139	20231006	161900	260096330	20200	20200	20200	20200	0
140	20231006	161800	260096330	20200	20200	20200	20200	0
141	20231006	161700	260096330	20200	20200	20200	20200	0
142	20231006	161600	260096330	20200	20200	20200	20200	0
143	20231006	161500	260096330	20200	20200	20200	20200	0
144	20231006	161400	260096330	20200	20200	20200	20200	0
145	20231006	161300	260096330	20200	20200	20200	20200	0
146	20231006	161200	260096330	20200	20200	20200	20200	0
147	20231006	161100	260096330	20200	20200	20200	20200	0
148	20231006	161000	260096330	20200	20200	20200	20200	0
149	20231006	160900	260096330	20200	20200	20200	20200	0
150	20231006	160800	260096330	20200	20200	20200	20200	0
151	20231006	160700	260096330	20200	20200	20200	20200	0
152	20231006	160600	260096330	20200	20200	20200	20200	2082
153	20231006	160500	260096330	20200	20200	20200	20200	0
154	20231006	160400	260096330	20200	20200	20200	20200	0
155	20231006	160300	260096330	20200	20200	20200	20200	0
156	20231006	160200	260096330	20200	20200	20200	20200	0
157	20231006	160100	260096330	20200	20200	20200	20200	0
158	20231006	160000	260096330	20200	20200	20200	20200	0
159	20231006	155900	260096330	20200	20200	20200	20200	0
160	20231006	155800	260096330	20200	20200	20200	20200	0
161	20231006	155700	260096330	20200	20200	20200	20200	0
162	20231006	155600	260096330	20200	20200	20200	20200	0
163	20231006	155500	260096330	20200	20200	20200	20200	0
164	20231006	155400	260096330	20200	20200	20200	20200	0
165	20231006	155300	260096330	20200	20200	20200	20200	0
166	20231006	155200	260096330	20200	20200	20200	20200	0
167	20231006	155100	260096330	20200	20200	20200	20200	0
168	20231006	155000	260096330	20200	20200	20200	20200	0
169	20231006	154900	260096330	20200	20200	20200	20200	0
170	20231006	154800	260096330	20200	20200	20200	20200	0
171	20231006	154700	260096330	20200	20200	20200	20200	0
172	20231006	154600	260096330	20200	20200	20200	20200	0
173	20231006	154500	260096330	20200	20200	20200	20200	0
174	20231006	154400	260096330	20200	20200	20200	20200	0
175	20231006	154300	260096330	20200	20200	20200	20200	0
176	20231006	154200	260096330	20200	20200	20200	20200	0
177	20231006	154100	260096330	20200	20200	20200	20200	0
178	20231006	154000	260096330	20200	20200	20200	20200	0
179	20231006	153900	260096330	20200	20200	20200	20200	0
180	20231006	153800	260096330	20200	20200	20200	20200	0
181	20231006	153700	260096330	20200	20200	20200	20200	0
182	20231006	153600	260096330	20200	20200	20200	20200	2082
183	20231006	153500	260096330	20200	20200	20200	20200	0
184	20231006	153400	260096330	20200	20200	20200	20200	0
185	20231006	153300	260096330	20200	20200	20200	20200	0
186	20231006	153200	260096330	20200	20200	20200	20200	0
187	20231006	153100	260096330	20200	20200	20200	20200	0
188	20231006	153000	260096330	20200	20200	20200	20200	2082
189	20231006	152900	218039930	20100	20100	20100	20100	0
190	20231006	152800	218039930	20100	20100	20100	20100	0
191	20231006	152700	218039930	20100	20100	20100	20100	0
192	20231006	152600	218039930	20100	20100	20100	20100	0
193	20231006	152500	218039930	20100	20100	20100	20100	0
194	20231006	152400	218039930	20100	20100	20100	20100	0
195	20231006	152300	218039930	20100	20100	20100	20100	0
196	20231006	152200	218039930	20100	20100	20100	20100	0
197	20231006	152100	218039930	20100	20100	20100	20100	0
198	20231006	152000	218039930	20100	20100	20100	20100	0
199	20231006	151900	218039930	20100	19970	20200	19970	2274
200	20231006	151800	172342610	19970	19840	19970	19840	543
201	20231006	151700	161546900	19830	19830	19830	19830	0
202	20231006	151600	161546900	19830	19850	19850	19830	19
203	20231006	151500	161170110	19850	19850	19850	19850	51
204	20231006	151400	160157760	19850	19850	19850	19850	100
205	20231006	151300	158172760	19830	19830	19830	19830	0
206	20231006	151200	158172760	19830	19830	19830	19830	0
207	20231006	151100	158172760	19830	19830	19830	19830	0
208	20231006	151000	158172760	19830	19830	19830	19830	0
209	20231006	150900	158172760	19830	19830	19830	19830	0
210	20231006	150800	158172760	19830	19830	19830	19830	0
211	20231006	150700	158172760	19830	19830	19830	19830	0
212	20231006	150600	158172760	19830	19910	19910	19830	80
213	20231006	150500	156586280	19930	19930	19930	19930	0
214	20231006	150400	156586280	19930	19910	19930	19910	8
215	20231006	150300	156426940	19910	19830	19910	19830	36
216	20231006	150200	155711920	19810	19810	19810	19810	0
217	20231006	150100	155711920	19810	19810	19810	19810	21
218	20231006	150000	155295910	19830	19830	19830	19810	27
219	20231006	145900	154760740	19830	19820	19830	19820	16
220	20231006	145800	154443470	19820	19840	19840	19820	83
221	20231006	145700	152798170	19860	19860	19860	19860	0
222	20231006	145600	152798170	19860	19860	19860	19860	25
223	20231006	145500	152301670	19860	19860	19860	19860	0
224	20231006	145400	152301670	19860	19860	19860	19860	0
225	20231006	145300	152301670	19860	19860	19860	19860	0
226	20231006	145200	152301670	19860	19860	19860	19860	15
227	20231006	145100	152003770	19860	19860	19860	19860	0
228	20231006	145000	152003770	19860	19860	19860	19860	1
229	20231006	144900	151983910	19860	19860	19860	19860	15
230	20231006	144800	151686010	19850	19850	19850	19850	17
231	20231006	144700	151348560	19850	19850	19850	19850	0
232	20231006	144600	151348560	19850	19850	19850	19850	0
233	20231006	144500	151348560	19850	19850	19850	19850	15
234	20231006	144400	151050810	19830	19820	19830	19820	19
235	20231006	144300	150674140	19820	19850	19850	19820	12
236	20231006	144200	150436240	19850	19850	19850	19850	1
237	20231006	144100	150416390	19850	19850	19850	19850	15
238	20231006	144000	150118640	19820	19820	19820	19820	0
239	20231006	143900	150118640	19820	19830	19830	19820	31
240	20231006	143800	149504200	19840	19860	19860	19840	18
241	20231006	143700	149146780	19820	19820	19820	19820	0
242	20231006	143600	149146780	19820	19830	19830	19820	42
243	20231006	143500	148314330	19840	19860	19860	19840	51
244	20231006	143400	147301530	19870	19850	19870	19850	126
245	20231006	143300	144799790	19830	19830	19830	19830	17
246	20231006	143200	144462680	19830	19830	19830	19830	0
247	20231006	143100	144462680	19830	19830	19830	19830	0
248	20231006	143000	144462680	19830	19830	19830	19830	15
249	20231006	142900	144165230	19810	19810	19810	19810	0
250	20231006	142800	144165230	19810	19810	19810	19810	0
251	20231006	142700	144165230	19810	19810	19810	19810	2
252	20231006	142600	144125610	19800	19800	19800	19800	34
253	20231006	142500	143452410	19800	19800	19800	19800	0
254	20231006	142400	143452410	19800	19800	19800	19800	0
255	20231006	142300	143452410	19800	19800	19800	19800	15
256	20231006	142200	143155410	19800	19800	19800	19800	0
257	20231006	142100	143155410	19800	19790	19800	19790	50
258	20231006	142000	142165790	19790	19790	19790	19790	0
259	20231006	141900	142165790	19790	19790	19790	19790	14
260	20231006	141800	141888730	19780	19780	19780	19780	0
261	20231006	141700	141888730	19780	19780	19780	19780	0
262	20231006	141600	141888730	19780	19780	19780	19780	65
263	20231006	141500	140603030	19770	19770	19770	19770	0
264	20231006	141400	140603030	19770	19770	19770	19770	0
265	20231006	141300	140603030	19770	19780	19780	19770	225
266	20231006	141200	136154690	19810	19810	19810	19810	15
267	20231006	141100	135857540	19810	19810	19810	19810	0
268	20231006	141000	135857540	19810	19780	19810	19780	156
269	20231006	140900	132771830	19780	19780	19780	19780	40
270	20231006	140800	131980630	19780	19780	19780	19780	5
271	20231006	140700	131881730	19780	19780	19780	19780	1
272	20231006	140600	131861950	19780	19780	19780	19780	0
273	20231006	140500	131861950	19780	19780	19780	19780	20
274	20231006	140400	131466350	19770	19770	19770	19770	55
275	20231006	140300	130379000	19770	19770	19770	19770	0
276	20231006	140200	130379000	19770	19770	19770	19770	0
277	20231006	140100	130379000	19770	19770	19770	19770	15
278	20231006	140000	130082450	19760	19770	19770	19760	248
279	20231006	135900	125180540	19780	19780	19780	19780	0
280	20231006	135800	125180540	19780	19780	19780	19780	25
281	20231006	135700	124686040	19780	19780	19780	19780	0
282	20231006	135600	124686040	19780	19780	19780	19780	0
283	20231006	135500	124686040	19780	19780	19780	19780	0
284	20231006	135400	124686040	19780	19780	19780	19780	15
285	20231006	135300	124389340	19780	19790	19790	19780	5
286	20231006	135200	124290420	19790	19790	19790	19790	0
287	20231006	135100	124290420	19790	19790	19790	19790	0
288	20231006	135000	124290420	19790	19790	19790	19790	15
289	20231006	134900	123993570	19770	19770	19770	19770	113
290	20231006	134800	121759560	19770	19770	19770	19770	0
291	20231006	134700	121759560	19770	19770	19770	19770	15
292	20231006	134600	121463010	19780	19780	19780	19780	0
293	20231006	134500	121463010	19780	19780	19780	19780	0
294	20231006	134400	121463010	19780	19780	19780	19780	0
295	20231006	134300	121463010	19780	19780	19780	19780	15
296	20231006	134200	121166310	19780	19780	19780	19780	0
297	20231006	134100	121166310	19780	19780	19780	19780	0
298	20231006	134000	121166310	19780	19780	19780	19780	0
299	20231006	133900	121166310	19780	19780	19780	19780	14
300	20231006	133800	120889390	19730	19730	19730	19730	0
301	20231006	133700	120889390	19730	19730	19730	19730	0
302	20231006	133600	120889390	19730	19810	19810	19730	216
303	20231006	133500	116622170	19770	19770	19770	19770	6
304	20231006	133400	116503550	19770	19800	19800	19770	384
305	20231006	133300	108907610	19820	19820	19820	19820	0
306	20231006	133200	108907610	19820	19820	19820	19820	15
307	20231006	133100	108610310	19810	19810	19810	19810	1
308	20231006	133000	108590500	19810	19810	19810	19810	0
309	20231006	132900	108590500	19810	19810	19810	19810	14
310	20231006	132800	108313160	19800	19800	19800	19800	1
311	20231006	132700	108293360	19800	19800	19800	19800	0
312	20231006	132600	108293360	19800	19800	19800	19800	0
313	20231006	132500	108293360	19800	19820	19820	19800	21
314	20231006	132400	107877260	19790	19840	19840	19790	90
315	20231006	132300	106095330	19840	19840	19840	19840	13
316	20231006	132200	105837410	19850	19850	19850	19850	0
317	20231006	132100	105837410	19850	19850	19850	19850	15
318	20231006	132000	105539660	19850	19850	19850	19850	0
319	20231006	131900	105539660	19850	19850	19850	19850	0
320	20231006	131800	105539660	19850	19850	19850	19850	15
321	20231006	131700	105241910	19850	19850	19850	19850	0
322	20231006	131600	105241910	19850	19850	19850	19850	0
323	20231006	131500	105241910	19850	19850	19850	19850	0
324	20231006	131400	105241910	19850	19850	19850	19850	15
325	20231006	131300	104944160	19850	19850	19850	19850	0
326	20231006	131200	104944160	19850	19850	19850	19850	15
327	20231006	131100	104646410	19830	19850	19850	19830	17
328	20231006	131000	104309120	19850	19850	19850	19850	6
329	20231006	130900	104190020	19850	19850	19850	19850	0
330	20231006	130800	104190020	19850	19850	19850	19850	0
331	20231006	130700	104190020	19850	19850	19850	19850	16
332	20231006	130600	103872420	19850	19850	19850	19850	10
333	20231006	130500	103673920	19850	19850	19850	19850	0
334	20231006	130400	103673920	19850	19850	19850	19850	0
335	20231006	130300	103673920	19850	19850	19850	19850	15
336	20231006	130200	103376170	19850	19850	19850	19850	2
337	20231006	130100	103336470	19850	19850	19850	19850	0
338	20231006	130000	103336470	19850	19850	19850	19850	10
339	20231006	125900	103137970	19850	19850	19850	19850	14
340	20231006	125800	102860070	19850	19850	19850	19850	0
341	20231006	125700	102860070	19850	19850	19850	19850	0
342	20231006	125600	102860070	19850	19850	19850	19850	18
343	20231006	125500	102502770	19850	19850	19850	19850	1
344	20231006	125400	102482920	19850	19850	19850	19850	0
345	20231006	125300	102482920	19850	19850	19850	19850	0
346	20231006	125200	102482920	19850	19850	19850	19850	14
347	20231006	125100	102205020	19830	19830	19830	19830	4
348	20231006	125000	102125700	19840	19840	19840	19840	1
349	20231006	124900	102105860	19850	19850	19850	19850	15
350	20231006	124800	101808110	19850	19850	19850	19850	0
351	20231006	124700	101808110	19850	19850	19850	19850	0
352	20231006	124600	101808110	19850	19850	19850	19850	0
353	20231006	124500	101808110	19850	19850	19850	19850	15
354	20231006	124400	101510360	19830	19830	19830	19830	0
355	20231006	124300	101510360	19830	19830	19830	19830	0
356	20231006	124200	101510360	19830	19830	19830	19830	0
357	20231006	124100	101510360	19830	19830	19830	19830	3
358	20231006	124000	101450870	19800	19800	19800	19800	0
359	20231006	123900	101450870	19800	19840	19840	19800	14
360	20231006	123800	101173630	19800	19800	19800	19800	1
361	20231006	123700	101153830	19820	19820	19820	19820	0
362	20231006	123600	101153830	19820	19820	19820	19820	0
363	20231006	123500	101153830	19820	19850	19850	19820	2
364	20231006	123400	101114160	19810	19800	19810	19800	97
365	20231006	123300	99192640	19810	19780	19810	19780	4
366	20231006	123200	99113490	19800	19780	19800	19780	3
367	20231006	123100	99054130	19790	19790	19790	19790	32
368	20231006	123000	98420850	19790	19780	19790	19780	16
369	20231006	122900	98104220	19780	19780	19780	19780	0
370	20231006	122800	98104220	19780	19780	19780	19780	2
371	20231006	122700	98064660	19770	19770	19770	19770	1
372	20231006	122600	98044890	19780	19780	19780	19780	6
373	20231006	122500	97926210	19740	19750	19750	19740	5
374	20231006	122400	97827470	19760	19760	19760	19760	1
375	20231006	122300	97807710	19860	19850	19860	19850	25
376	20231006	122200	97311310	19850	19850	19850	19840	45
377	20231006	122100	96418070	19840	19800	19840	19800	89
378	20231006	122000	94652370	19830	19830	19830	19830	1
379	20231006	121900	94632540	19830	19830	19830	19830	14
380	20231006	121800	94354920	19790	19790	19790	19790	0
381	20231006	121700	94354920	19790	19780	19790	19780	253
382	20231006	121600	89348460	19760	19760	19760	19760	44
383	20231006	121500	88479020	19720	19720	19720	19720	92
384	20231006	121400	86664780	19710	19700	19710	19700	431
385	20231006	121300	78171610	19710	19720	19720	19710	275
386	20231006	121200	72750200	19730	19740	19740	19730	172
387	20231006	121100	69356380	19740	19750	19750	19740	65
388	20231006	121000	68072770	19750	19760	19760	19750	191
389	20231006	120900	64299080	19780	19780	19780	19780	15
390	20231006	120800	64002380	19770	19770	19770	19770	79
391	20231006	120700	62440550	19770	19770	19770	19770	1
392	20231006	120600	62420780	19770	19770	19770	19770	3
393	20231006	120500	62361470	19770	19770	19780	19770	17
394	20231006	120400	62025230	19780	19780	19780	19780	0
395	20231006	120300	62025230	19780	19780	19780	19780	1
396	20231006	120200	62005450	19780	19780	19780	19780	0
397	20231006	120100	62005450	19780	19780	19780	19780	15
398	20231006	120000	61708750	19780	19780	19780	19780	0
399	20231006	115900	61708750	19780	19780	19780	19780	0
400	20231006	115800	61708750	19780	19780	19780	19780	15
401	20231006	115700	61412050	19770	19770	19770	19770	0
402	20231006	115600	61412050	19770	19770	19770	19770	0
403	20231006	115500	61412050	19770	19770	19770	19770	1
404	20231006	115400	61392280	19780	19780	19780	19780	15
405	20231006	115300	61095580	19770	19770	19770	19770	0
406	20231006	115200	61095580	19770	19770	19770	19770	1
407	20231006	115100	61075810	19770	19770	19770	19770	70
408	20231006	115000	59691910	19790	19790	19790	19790	15
409	20231006	114900	59395060	19790	19790	19790	19790	0
410	20231006	114800	59395060	19790	19790	19790	19790	0
411	20231006	114700	59395060	19790	19790	19790	19790	16
412	20231006	114600	59078420	19790	19790	19790	19790	0
413	20231006	114500	59078420	19790	19790	19790	19790	0
414	20231006	114400	59078420	19790	19790	19790	19790	0
415	20231006	114300	59078420	19790	19790	19790	19790	15
416	20231006	114200	58781570	19770	19780	19780	19770	102
417	20231006	114100	56764810	19790	19790	19790	19790	0
418	20231006	114000	56764810	19790	19790	19790	19790	0
419	20231006	113900	56764810	19790	19790	19790	19790	14
420	20231006	113800	56487750	19790	19790	19790	19790	0
421	20231006	113700	56487750	19790	19790	19790	19790	2
422	20231006	113600	56448170	19790	19790	19790	19790	15
423	20231006	113500	56151320	19790	19790	19790	19790	0
424	20231006	113400	56151320	19790	19790	19790	19790	0
425	20231006	113300	56151320	19790	19790	19790	19790	2
426	20231006	113200	56111740	19790	19790	19790	19790	15
427	20231006	113100	55814890	19790	19790	19790	19790	1
428	20231006	113000	55795100	19790	19790	19790	19790	0
429	20231006	112900	55795100	19790	19790	19790	19790	16
430	20231006	112800	55478460	19780	19780	19780	19780	0
431	20231006	112700	55478460	19780	19780	19780	19780	0
432	20231006	112600	55478460	19780	19780	19780	19780	118
433	20231006	112500	53144420	19810	19810	19810	19810	15
434	20231006	112400	52847270	19790	19800	19800	19790	130
435	20231006	112300	50274520	19820	19820	19820	19820	0
436	20231006	112200	50274520	19820	19820	19820	19820	0
437	20231006	112100	50274520	19820	19820	19820	19820	107
438	20231006	112000	48153780	19800	19800	19800	19800	1
439	20231006	111900	48133980	19800	19800	19800	19800	0
440	20231006	111800	48133980	19800	19820	19820	19800	262
441	20231006	111700	42946080	19820	19820	19820	19820	0
442	20231006	111600	42946080	19820	19820	19820	19820	1
443	20231006	111500	42926260	19820	19820	19820	19820	0
444	20231006	111400	42926260	19820	19820	19820	19820	15
445	20231006	111300	42628960	19820	19820	19820	19820	0
446	20231006	111200	42628960	19820	19820	19820	19820	0
447	20231006	111100	42628960	19820	19820	19820	19820	0
448	20231006	111000	42628960	19820	19820	19820	19820	15
449	20231006	110900	42331660	19820	19820	19820	19820	0
450	20231006	110800	42331660	19820	19820	19820	19820	0
451	20231006	110700	42331660	19820	19820	19820	19820	15
452	20231006	110600	42034360	19820	19820	19820	19820	0
453	20231006	110500	42034360	19820	19820	19820	19820	0
454	20231006	110400	42034360	19820	19820	19820	19820	0
455	20231006	110300	42034360	19820	19820	19820	19820	15
456	20231006	110200	41737060	19820	19820	19820	19820	0
457	20231006	110100	41737060	19820	19820	19820	19820	0
458	20231006	110000	41737060	19820	19820	19820	19820	14
459	20231006	105900	41459580	19810	19810	19810	19810	0
460	20231006	105800	41459580	19810	19810	19810	19810	0
461	20231006	105700	41459580	19810	19810	19810	19810	0
462	20231006	105600	41459580	19810	19820	19820	19810	65
463	20231006	105500	40171780	19820	19820	19820	19820	0
464	20231006	105400	40171780	19820	19820	19820	19820	0
465	20231006	105300	40171780	19820	19820	19820	19820	0
466	20231006	105200	40171780	19820	19820	19820	19820	15
467	20231006	105100	39874480	19820	19820	19820	19820	0
468	20231006	105000	39874480	19820	19820	19820	19820	0
469	20231006	104900	39874480	19820	19820	19820	19820	15
470	20231006	104800	39577180	19820	19820	19820	19820	0
471	20231006	104700	39577180	19820	19820	19820	19820	0
472	20231006	104600	39577180	19820	19820	19820	19820	0
473	20231006	104500	39577180	19820	19820	19820	19820	15
474	20231006	104400	39279880	19810	19810	19810	19810	0
475	20231006	104300	39279880	19810	19810	19810	19810	0
476	20231006	104200	39279880	19810	19810	19810	19810	1
477	20231006	104100	39260070	19820	19820	19820	19820	15
478	20231006	104000	38962770	19820	19820	19820	19820	0
479	20231006	103900	38962770	19820	19820	19820	19820	0
480	20231006	103800	38962770	19820	19810	19820	19810	16
481	20231006	103700	38645660	19820	19820	19820	19820	0
482	20231006	103600	38645660	19820	19820	19820	19820	0
483	20231006	103500	38645660	19820	19820	19820	19820	1
484	20231006	103400	38625840	19820	19820	19820	19820	15
485	20231006	103300	38328540	19820	19820	19820	19820	0
486	20231006	103200	38328540	19820	19820	19820	19820	0
487	20231006	103100	38328540	19820	19820	19820	19820	0
488	20231006	103000	38328540	19820	19820	19820	19820	15
489	20231006	102900	38031240	19820	19820	19820	19820	0
490	20231006	102800	38031240	19820	19820	19820	19820	0
491	20231006	102700	38031240	19820	19820	19820	19820	15
492	20231006	102600	37733940	19820	19820	19820	19820	0
493	20231006	102500	37733940	19820	19820	19820	19820	0
494	20231006	102400	37733940	19820	19820	19820	19820	0
495	20231006	102300	37733940	19820	19820	19820	19820	15
496	20231006	102200	37436640	19820	19820	19820	19820	0
497	20231006	102100	37436640	19820	19820	19820	19820	0
498	20231006	102000	37436640	19820	19820	19820	19820	34
499	20231006	101900	36762760	19820	19820	19820	19820	0
500	20231006	101800	36762760	19820	19820	19820	19820	1
501	20231006	101700	36742940	19820	19820	19820	19820	0
502	20231006	101600	36742940	19820	19820	19820	19820	15
503	20231006	101500	36445640	19820	19820	19820	19820	0
504	20231006	101400	36445640	19820	19820	19820	19820	1
505	20231006	101300	36425820	19820	19820	19820	19820	0
506	20231006	101200	36425820	19820	19820	19820	19820	15
507	20231006	101100	36128520	19810	19810	19810	19810	0
508	20231006	101000	36128520	19810	19810	19810	19810	131
509	20231006	100900	33533410	19830	19830	19830	19830	15
510	20231006	100800	33235960	19830	19830	19830	19830	0
511	20231006	100700	33235960	19830	19830	19830	19830	0
512	20231006	100600	33235960	19830	19830	19830	19830	0
513	20231006	100500	33235960	19830	19830	19830	19830	15
514	20231006	100400	32938510	19830	19830	19830	19830	13
515	20231006	100300	32680720	19830	19820	19830	19820	11
516	20231006	100200	32462600	19830	19830	19830	19830	0
517	20231006	100100	32462600	19830	19830	19830	19830	15
518	20231006	100000	32165150	19830	19830	19830	19830	5
519	20231006	095900	32066000	19830	19830	19830	19830	0
520	20231006	095800	32066000	19830	19830	19830	19830	15
521	20231006	095700	31768550	19830	19830	19830	19830	0
522	20231006	095600	31768550	19830	19830	19830	19830	0
523	20231006	095500	31768550	19830	19830	19830	19830	34
524	20231006	095400	31094330	19830	19850	19850	19810	99
525	20231006	095300	29132620	19850	19850	19850	19850	0
526	20231006	095200	29132620	19850	19880	19880	19850	660
527	20231006	095100	16022690	19900	19900	19900	19900	0
528	20231006	095000	16022690	19900	19900	19900	19900	15
529	20231006	094900	15724190	19880	19880	19880	19880	0
530	20231006	094800	15724190	19880	19880	19880	19880	0
531	20231006	094700	15724190	19880	19900	19900	19880	17
532	20231006	094600	15385930	19880	19880	19880	19880	0
533	20231006	094500	15385930	19880	19880	19880	19880	0
534	20231006	094400	15385930	19880	19880	19880	19880	0
535	20231006	094300	15385930	19880	19880	19880	19880	15
536	20231006	094200	15087730	19860	19860	19860	19860	0
537	20231006	094100	15087730	19860	19860	19860	19860	100
538	20231006	094000	13101730	19880	19880	19880	19880	14
539	20231006	093900	12823410	19870	19870	19870	19870	0
540	20231006	093800	12823410	19870	19870	19870	19870	0
541	20231006	093700	12823410	19870	19870	19870	19870	0
542	20231006	093600	12823410	19870	19870	19870	19870	16
543	20231006	093500	12505490	19850	19850	19850	19850	0
544	20231006	093400	12505490	19850	19850	19850	19850	1
545	20231006	093300	12485640	19870	19870	19870	19870	1
546	20231006	093200	12465770	19860	19840	19860	19840	16
547	20231006	093100	12148030	19850	19850	19850	19850	100
548	20231006	093000	10163030	19860	19870	19870	19860	16
549	20231006	092900	9845250	19860	19860	19860	19860	2
550	20231006	092800	9805530	19860	19850	19860	19850	18
551	20231006	092700	9448130	19860	19870	19870	19860	19
552	20231006	092600	9070750	19940	19940	19940	19940	0
553	20231006	092500	9070750	19940	19940	19940	19940	15
554	20231006	092400	8771650	19860	19860	19860	19860	0
555	20231006	092300	8771650	19860	19860	19860	19860	0
556	20231006	092200	8771650	19860	19860	19860	19860	0
557	20231006	092100	8771650	19860	19850	19860	19850	10
558	20231006	092000	8573060	19850	19850	19850	19850	0
559	20231006	091900	8573060	19850	19850	19850	19850	0
560	20231006	091800	8573060	19850	19850	19850	19850	15
561	20231006	091700	8275310	19830	19830	19830	19830	22
562	20231006	091600	7839050	19830	19830	19830	19830	1
563	20231006	091500	7819220	19830	19820	19830	19820	68
564	20231006	091400	6471360	19820	19820	19820	19820	16
565	20231006	091300	6154240	19790	19810	19810	19790	63
566	20231006	091200	4907440	19830	19830	19830	19830	1
567	20231006	091100	4887610	19850	19850	19850	19850	1
568	20231006	091000	4867760	19860	19860	19860	19860	15
569	20231006	090900	4569860	19800	19800	19800	19800	1
570	20231006	090800	4550060	19800	19800	19800	19800	3
571	20231006	090700	4490660	19800	19820	19880	19800	24
572	20231006	090600	4014120	19800	19810	19830	19800	16
573	20231006	090500	3697010	19820	19800	19820	19790	26
574	20231006	090400	3182160	19790	19810	19830	19790	27
575	20231006	090300	2647390	19940	19940	19940	19940	17
576	20231006	090200	2308410	19730	19730	19730	19730	0
577	20231006	090100	2308410	19730	19730	19730	19730	0
578	20231006	090000	2308410	19730	19730	19730	19730	117