KissMeData/002320/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	183600	147788840	19890	19890	19890	19890	1263
3	20231011	183500	147788840	19890	19890	19890	19890	0
4	20231011	183400	147788840	19890	19890	19890	19890	0
5	20231011	183300	147788840	19890	19890	19890	19890	0
6	20231011	183200	147788840	19890	19890	19890	19890	0
7	20231011	183100	147788840	19890	19890	19890	19890	0
8	20231011	183000	147788840	19890	19890	19890	19890	0
9	20231011	182900	147788840	19890	19890	19890	19890	0
10	20231011	182800	147788840	19890	19890	19890	19890	0
11	20231011	182700	147788840	19890	19890	19890	19890	0
12	20231011	182600	147788840	19890	19890	19890	19890	0
13	20231011	182500	147788840	19890	19890	19890	19890	0
14	20231011	182400	147788840	19890	19890	19890	19890	0
15	20231011	182300	147788840	19890	19890	19890	19890	0
16	20231011	182200	147788840	19890	19890	19890	19890	0
17	20231011	182100	147788840	19890	19890	19890	19890	0
18	20231011	182000	147788840	19890	19890	19890	19890	0
19	20231011	181900	147788840	19890	19890	19890	19890	0
20	20231011	181800	147788840	19890	19890	19890	19890	0
21	20231011	181700	147788840	19890	19890	19890	19890	0
22	20231011	181600	147788840	19890	19890	19890	19890	0
23	20231011	181500	147788840	19890	19890	19890	19890	0
24	20231011	181400	147788840	19890	19890	19890	19890	0
25	20231011	181300	147788840	19890	19890	19890	19890	0
26	20231011	181200	147788840	19890	19890	19890	19890	0
27	20231011	181100	147788840	19890	19890	19890	19890	0
28	20231011	181000	147788840	19890	19890	19890	19890	0
29	20231011	180900	147788840	19890	19890	19890	19890	0
30	20231011	180800	147788840	19890	19890	19890	19890	0
31	20231011	180700	147788840	19890	19890	19890	19890	0
32	20231011	180600	147788840	19890	19890	19890	19890	1263
33	20231011	180500	147788840	19890	19890	19890	19890	0
34	20231011	180400	147788840	19890	19890	19890	19890	0
35	20231011	180300	147788840	19890	19890	19890	19890	0
36	20231011	180200	147788840	19890	19890	19890	19890	0
37	20231011	180100	147788840	19890	19890	19890	19890	0
38	20231011	180000	147788840	19890	19890	19890	19890	0
39	20231011	175900	147788840	19890	19890	19890	19890	0
40	20231011	175800	147788840	19890	19890	19890	19890	0
41	20231011	175700	147788840	19890	19890	19890	19890	0
42	20231011	175600	147788840	19890	19890	19890	19890	0
43	20231011	175500	147788840	19890	19890	19890	19890	0
44	20231011	175400	147788840	19890	19890	19890	19890	0
45	20231011	175300	147788840	19890	19890	19890	19890	0
46	20231011	175200	147788840	19890	19890	19890	19890	0
47	20231011	175100	147788840	19890	19890	19890	19890	0
48	20231011	175000	147788840	19890	19890	19890	19890	0
49	20231011	174900	147788840	19890	19890	19890	19890	0
50	20231011	174800	147788840	19890	19890	19890	19890	0
51	20231011	174700	147788840	19890	19890	19890	19890	0
52	20231011	174600	147788840	19890	19890	19890	19890	0
53	20231011	174500	147788840	19890	19890	19890	19890	0
54	20231011	174400	147788840	19890	19890	19890	19890	0
55	20231011	174300	147788840	19890	19890	19890	19890	0
56	20231011	174200	147788840	19890	19890	19890	19890	0
57	20231011	174100	147788840	19890	19890	19890	19890	0
58	20231011	174000	147788840	19890	19890	19890	19890	0
59	20231011	173900	147788840	19890	19890	19890	19890	0
60	20231011	173800	147788840	19890	19890	19890	19890	0
61	20231011	173700	147788840	19890	19890	19890	19890	0
62	20231011	173600	147788840	19890	19890	19890	19890	1263
63	20231011	173500	147788840	19890	19890	19890	19890	0
64	20231011	173400	147788840	19890	19890	19890	19890	0
65	20231011	173300	147788840	19890	19890	19890	19890	0
66	20231011	173200	147788840	19890	19890	19890	19890	0
67	20231011	173100	147788840	19890	19890	19890	19890	0
68	20231011	173000	147788840	19890	19890	19890	19890	0
69	20231011	172900	147788840	19890	19890	19890	19890	0
70	20231011	172800	147788840	19890	19890	19890	19890	0
71	20231011	172700	147788840	19890	19890	19890	19890	0
72	20231011	172600	147788840	19890	19890	19890	19890	0
73	20231011	172500	147788840	19890	19890	19890	19890	0
74	20231011	172400	147788840	19890	19890	19890	19890	0
75	20231011	172300	147788840	19890	19890	19890	19890	0
76	20231011	172200	147788840	19890	19890	19890	19890	0
77	20231011	172100	147788840	19890	19890	19890	19890	0
78	20231011	172000	147788840	19890	19890	19890	19890	0
79	20231011	171900	147788840	19890	19890	19890	19890	0
80	20231011	171800	147788840	19890	19890	19890	19890	0
81	20231011	171700	147788840	19890	19890	19890	19890	0
82	20231011	171600	147788840	19890	19890	19890	19890	0
83	20231011	171500	147788840	19890	19890	19890	19890	0
84	20231011	171400	147788840	19890	19890	19890	19890	0
85	20231011	171300	147788840	19890	19890	19890	19890	0
86	20231011	171200	147788840	19890	19890	19890	19890	0
87	20231011	171100	147788840	19890	19890	19890	19890	0
88	20231011	171000	147788840	19890	19890	19890	19890	0
89	20231011	170900	147788840	19890	19890	19890	19890	0
90	20231011	170800	147788840	19890	19890	19890	19890	0
91	20231011	170700	147788840	19890	19890	19890	19890	0
92	20231011	170600	147788840	19890	19890	19890	19890	1263
93	20231011	170500	147788840	19890	19890	19890	19890	0
94	20231011	170400	147788840	19890	19890	19890	19890	0
95	20231011	170300	147788840	19890	19890	19890	19890	0
96	20231011	170200	147788840	19890	19890	19890	19890	0
97	20231011	170100	147788840	19890	19890	19890	19890	0
98	20231011	170000	147788840	19890	19890	19890	19890	0
99	20231011	165900	147788840	19890	19890	19890	19890	0
100	20231011	165800	147788840	19890	19890	19890	19890	0
101	20231011	165700	147788840	19890	19890	19890	19890	0
102	20231011	165600	147788840	19890	19890	19890	19890	0
103	20231011	165500	147788840	19890	19890	19890	19890	0
104	20231011	165400	147788840	19890	19890	19890	19890	0
105	20231011	165300	147788840	19890	19890	19890	19890	0
106	20231011	165200	147788840	19890	19890	19890	19890	0
107	20231011	165100	147788840	19890	19890	19890	19890	0
108	20231011	165000	147788840	19890	19890	19890	19890	0
109	20231011	164900	147788840	19890	19890	19890	19890	0
110	20231011	164800	147788840	19890	19890	19890	19890	0
111	20231011	164700	147788840	19890	19890	19890	19890	0
112	20231011	164600	147788840	19890	19890	19890	19890	0
113	20231011	164500	147788840	19890	19890	19890	19890	0
114	20231011	164400	147788840	19890	19890	19890	19890	0
115	20231011	164300	147788840	19890	19890	19890	19890	0
116	20231011	164200	147788840	19890	19890	19890	19890	0
117	20231011	164100	147788840	19890	19890	19890	19890	0
118	20231011	164000	147788840	19890	19890	19890	19890	0
119	20231011	163900	147788840	19890	19890	19890	19890	0
120	20231011	163800	147788840	19890	19890	19890	19890	0
121	20231011	163700	147788840	19890	19890	19890	19890	0
122	20231011	163600	147788840	19890	19890	19890	19890	1263
123	20231011	163500	147788840	19890	19890	19890	19890	0
124	20231011	163400	147788840	19890	19890	19890	19890	0
125	20231011	163300	147788840	19890	19890	19890	19890	0
126	20231011	163200	147788840	19890	19890	19890	19890	0
127	20231011	163100	147788840	19890	19890	19890	19890	0
128	20231011	163000	147788840	19890	19890	19890	19890	0
129	20231011	162900	147788840	19890	19890	19890	19890	0
130	20231011	162800	147788840	19890	19890	19890	19890	0
131	20231011	162700	147788840	19890	19890	19890	19890	0
132	20231011	162600	147788840	19890	19890	19890	19890	0
133	20231011	162500	147788840	19890	19890	19890	19890	0
134	20231011	162400	147788840	19890	19890	19890	19890	0
135	20231011	162300	147788840	19890	19890	19890	19890	0
136	20231011	162200	147788840	19890	19890	19890	19890	0
137	20231011	162100	147788840	19890	19890	19890	19890	0
138	20231011	162000	147788840	19890	19890	19890	19890	0
139	20231011	161900	147788840	19890	19890	19890	19890	0
140	20231011	161800	147788840	19890	19890	19890	19890	0
141	20231011	161700	147788840	19890	19890	19890	19890	0
142	20231011	161600	147788840	19890	19890	19890	19890	0
143	20231011	161500	147788840	19890	19890	19890	19890	0
144	20231011	161400	147788840	19890	19890	19890	19890	0
145	20231011	161300	147788840	19890	19890	19890	19890	0
146	20231011	161200	147788840	19890	19890	19890	19890	0
147	20231011	161100	147788840	19890	19890	19890	19890	0
148	20231011	161000	147788840	19890	19890	19890	19890	0
149	20231011	160900	147788840	19890	19890	19890	19890	0
150	20231011	160800	147788840	19890	19890	19890	19890	0
151	20231011	160700	147788840	19890	19890	19890	19890	0
152	20231011	160600	147788840	19890	19890	19890	19890	1263
153	20231011	160500	147788840	19890	19890	19890	19890	0
154	20231011	160400	147788840	19890	19890	19890	19890	0
155	20231011	160300	147788840	19890	19890	19890	19890	0
156	20231011	160200	147788840	19890	19890	19890	19890	0
157	20231011	160100	147788840	19890	19890	19890	19890	0
158	20231011	160000	147788840	19890	19890	19890	19890	0
159	20231011	155900	147788840	19890	19890	19890	19890	0
160	20231011	155800	147788840	19890	19890	19890	19890	0
161	20231011	155700	147788840	19890	19890	19890	19890	0
162	20231011	155600	147788840	19890	19890	19890	19890	0
163	20231011	155500	147788840	19890	19890	19890	19890	0
164	20231011	155400	147788840	19890	19890	19890	19890	0
165	20231011	155300	147788840	19890	19890	19890	19890	0
166	20231011	155200	147788840	19890	19890	19890	19890	0
167	20231011	155100	147788840	19890	19890	19890	19890	0
168	20231011	155000	147788840	19890	19890	19890	19890	0
169	20231011	154900	147788840	19890	19890	19890	19890	0
170	20231011	154800	147788840	19890	19890	19890	19890	0
171	20231011	154700	147788840	19890	19890	19890	19890	0
172	20231011	154600	147788840	19890	19890	19890	19890	0
173	20231011	154500	147788840	19890	19890	19890	19890	0
174	20231011	154400	147788840	19890	19890	19890	19890	0
175	20231011	154300	147788840	19890	19890	19890	19890	0
176	20231011	154200	147788840	19890	19890	19890	19890	0
177	20231011	154100	147788840	19890	19890	19890	19890	0
178	20231011	154000	147788840	19890	19890	19890	19890	0
179	20231011	153900	147788840	19890	19890	19890	19890	0
180	20231011	153800	147788840	19890	19890	19890	19890	0
181	20231011	153700	147788840	19890	19890	19890	19890	0
182	20231011	153600	147788840	19890	19890	19890	19890	1263
183	20231011	153500	147788840	19890	19890	19890	19890	0
184	20231011	153400	147788840	19890	19890	19890	19890	0
185	20231011	153300	147788840	19890	19890	19890	19890	0
186	20231011	153200	147788840	19890	19890	19890	19890	0
187	20231011	153100	147788840	19890	19890	19890	19890	0
188	20231011	153000	147788840	19890	19890	19890	19890	1263
189	20231011	152900	122667770	19930	19930	19930	19930	0
190	20231011	152800	122667770	19930	19930	19930	19930	0
191	20231011	152700	122667770	19930	19930	19930	19930	0
192	20231011	152600	122667770	19930	19930	19930	19930	0
193	20231011	152500	122667770	19930	19930	19930	19930	0
194	20231011	152400	122667770	19930	19930	19930	19930	0
195	20231011	152300	122667770	19930	19930	19930	19930	0
196	20231011	152200	122667770	19930	19930	19930	19930	0
197	20231011	152100	122667770	19930	19930	19930	19930	0
198	20231011	152000	122667770	19930	19930	19930	19930	0
199	20231011	151900	122667770	19930	19880	19950	19870	323
200	20231011	151800	116239740	19870	19870	19870	19870	0
201	20231011	151700	116239740	19870	19870	19870	19870	0
202	20231011	151600	116239740	19870	19870	19870	19870	0
203	20231011	151500	116239740	19870	19870	19870	19870	0
204	20231011	151400	116239740	19870	19870	19870	19870	0
205	20231011	151300	116239740	19870	19870	19870	19870	0
206	20231011	151200	116239740	19870	19870	19870	19870	0
207	20231011	151100	116239740	19870	19870	19870	19870	0
208	20231011	151000	116239740	19870	19870	19870	19870	2
209	20231011	150900	116200000	19890	19890	19890	19890	0
210	20231011	150800	116200000	19890	19890	19890	19890	31
211	20231011	150700	115583410	19890	19890	19890	19890	20
212	20231011	150600	115185610	19890	19910	19910	19890	11
213	20231011	150500	114966620	19950	19950	19950	19950	0
214	20231011	150400	114966620	19950	19950	19950	19950	0
215	20231011	150300	114966620	19950	19950	19950	19950	1
216	20231011	150200	114946670	19950	19950	19950	19950	0
217	20231011	150100	114946670	19950	19950	19950	19950	0
218	20231011	150000	114946670	19950	19950	19950	19950	21
219	20231011	145900	114527720	19910	19910	19910	19910	0
220	20231011	145800	114527720	19910	19910	19910	19910	100
221	20231011	145700	112536720	19910	19910	19910	19910	0
222	20231011	145600	112536720	19910	19910	19910	19910	1
223	20231011	145500	112516810	19950	19950	19950	19950	0
224	20231011	145400	112516810	19950	19920	19950	19920	42
225	20231011	145300	111680070	19920	19920	19920	19920	0
226	20231011	145200	111680070	19920	19920	19920	19920	1
227	20231011	145100	111660150	19910	19910	19910	19910	0
228	20231011	145000	111660150	19910	19900	19920	19900	71
229	20231011	144900	110247210	19900	19890	19900	19890	132
230	20231011	144800	107620600	19880	19880	19880	19880	1
231	20231011	144700	107600720	19880	19880	19880	19880	25
232	20231011	144600	107103720	19870	19870	19870	19870	0
233	20231011	144500	107103720	19870	19870	19870	19870	0
234	20231011	144400	107103720	19870	19870	19870	19870	0
235	20231011	144300	107103720	19870	19870	19870	19870	0
236	20231011	144200	107103720	19870	19870	19870	19870	0
237	20231011	144100	107103720	19870	19870	19870	19870	0
238	20231011	144000	107103720	19870	19870	19870	19870	23
239	20231011	143900	106646710	19880	19880	19880	19880	0
240	20231011	143800	106646710	19880	19880	19880	19880	0
241	20231011	143700	106646710	19880	19880	19880	19880	0
242	20231011	143600	106646710	19880	19880	19880	19880	0
243	20231011	143500	106646710	19880	19880	19880	19880	1
244	20231011	143400	106626830	19830	19830	19830	19830	0
245	20231011	143300	106626830	19830	19830	19830	19830	0
246	20231011	143200	106626830	19830	19830	19830	19830	0
247	20231011	143100	106626830	19830	19830	19830	19830	0
248	20231011	143000	106626830	19830	19830	19830	19830	0
249	20231011	142900	106626830	19830	19830	19830	19830	0
250	20231011	142800	106626830	19830	19830	19830	19830	0
251	20231011	142700	106626830	19830	19830	19830	19830	0
252	20231011	142600	106626830	19830	19830	19830	19830	13
253	20231011	142500	106369040	19820	19820	19820	19820	0
254	20231011	142400	106369040	19820	19820	19820	19820	0
255	20231011	142300	106369040	19820	19820	19820	19820	0
256	20231011	142200	106369040	19820	19840	19840	19820	10
257	20231011	142100	106170720	19890	19890	19890	19890	0
258	20231011	142000	106170720	19890	19890	19890	19890	0
259	20231011	141900	106170720	19890	19890	19890	19890	0
260	20231011	141800	106170720	19890	19890	19890	19890	0
261	20231011	141700	106170720	19890	19890	19890	19890	0
262	20231011	141600	106170720	19890	19890	19890	19890	9
263	20231011	141500	105991710	19890	19890	19890	19890	0
264	20231011	141400	105991710	19890	19890	19890	19890	1
265	20231011	141300	105971820	19890	19890	19890	19890	27
266	20231011	141200	105434790	19880	19850	19880	19850	84
267	20231011	141100	103766490	19840	19840	19840	19840	2
268	20231011	141000	103726810	19840	19840	19840	19840	90
269	20231011	140900	101941210	19840	19820	19840	19820	68
270	20231011	140800	100592950	19810	19810	19810	19810	0
271	20231011	140700	100592950	19810	19810	19810	19810	0
272	20231011	140600	100592950	19810	19810	19810	19810	0
273	20231011	140500	100592950	19810	19810	19810	19810	0
274	20231011	140400	100592950	19810	19810	19810	19810	40
275	20231011	140300	99800550	19810	19810	19810	19810	60
276	20231011	140200	98611950	19810	19810	19810	19810	0
277	20231011	140100	98611950	19810	19810	19810	19810	1
278	20231011	140000	98592140	19820	19820	19820	19820	0
279	20231011	135900	98592140	19820	19820	19820	19820	125
280	20231011	135800	96114640	19810	19810	19810	19810	0
281	20231011	135700	96114640	19810	19810	19810	19810	0
282	20231011	135600	96114640	19810	19810	19810	19810	0
283	20231011	135500	96114640	19810	19810	19810	19810	0
284	20231011	135400	96114640	19810	19810	19810	19810	7
285	20231011	135300	95975970	19810	19810	19810	19810	0
286	20231011	135200	95975970	19810	19810	19810	19810	0
287	20231011	135100	95975970	19810	19810	19810	19810	0
288	20231011	135000	95975970	19810	19810	19810	19810	0
289	20231011	134900	95975970	19810	19810	19810	19810	0
290	20231011	134800	95975970	19810	19810	19810	19810	0
291	20231011	134700	95975970	19810	19810	19810	19810	0
292	20231011	134600	95975970	19810	19810	19810	19810	0
293	20231011	134500	95975970	19810	19810	19810	19810	0
294	20231011	134400	95975970	19810	19810	19810	19810	0
295	20231011	134300	95975970	19810	19810	19810	19810	3
296	20231011	134200	95916540	19810	19810	19810	19810	0
297	20231011	134100	95916540	19810	19810	19810	19810	0
298	20231011	134000	95916540	19810	19810	19810	19810	48
299	20231011	133900	94965660	19810	19810	19810	19810	0
300	20231011	133800	94965660	19810	19810	19810	19810	123
301	20231011	133700	92529030	19820	19820	19820	19820	0
302	20231011	133600	92529030	19820	19820	19820	19820	0
303	20231011	133500	92529030	19820	19820	19820	19820	0
304	20231011	133400	92529030	19820	19820	19820	19820	21
305	20231011	133300	92112810	19820	19820	19820	19820	0
306	20231011	133200	92112810	19820	19820	19820	19820	0
307	20231011	133100	92112810	19820	19820	19820	19820	0
308	20231011	133000	92112810	19820	19820	19820	19820	0
309	20231011	132900	92112810	19820	19820	19820	19820	100
310	20231011	132800	90130810	19820	19820	19820	19820	0
311	20231011	132700	90130810	19820	19820	19820	19820	0
312	20231011	132600	90130810	19820	19820	19820	19820	4
313	20231011	132500	90051530	19810	19810	19810	19810	25
314	20231011	132400	89556280	19810	19810	19810	19810	0
315	20231011	132300	89556280	19810	19810	19810	19810	0
316	20231011	132200	89556280	19810	19810	19810	19810	0
317	20231011	132100	89556280	19810	19810	19810	19810	0
318	20231011	132000	89556280	19810	19810	19810	19810	0
319	20231011	131900	89556280	19810	19810	19810	19810	0
320	20231011	131800	89556280	19810	19810	19810	19810	0
321	20231011	131700	89556280	19810	19810	19810	19810	0
322	20231011	131600	89556280	19810	19810	19810	19810	0
323	20231011	131500	89556280	19810	19810	19810	19810	100
324	20231011	131400	87575280	19820	19820	19820	19820	0
325	20231011	131300	87575280	19820	19820	19820	19820	0
326	20231011	131200	87575280	19820	19820	19820	19820	0
327	20231011	131100	87575280	19820	19820	19820	19820	0
328	20231011	131000	87575280	19820	19820	19820	19820	0
329	20231011	130900	87575280	19820	19820	19820	19820	0
330	20231011	130800	87575280	19820	19820	19820	19820	0
331	20231011	130700	87575280	19820	19820	19820	19820	0
332	20231011	130600	87575280	19820	19820	19820	19820	0
333	20231011	130500	87575280	19820	19820	19820	19820	0
334	20231011	130400	87575280	19820	19820	19820	19820	2
335	20231011	130300	87535640	19840	19840	19840	19840	0
336	20231011	130200	87535640	19840	19840	19840	19840	0
337	20231011	130100	87535640	19840	19840	19840	19840	0
338	20231011	130000	87535640	19840	19840	19840	19840	6
339	20231011	125900	87416600	19840	19840	19840	19840	0
340	20231011	125800	87416600	19840	19840	19840	19840	0
341	20231011	125700	87416600	19840	19840	19840	19840	0
342	20231011	125600	87416600	19840	19840	19840	19840	0
343	20231011	125500	87416600	19840	19840	19840	19840	0
344	20231011	125400	87416600	19840	19840	19840	19840	0
345	20231011	125300	87416600	19840	19840	19840	19840	0
346	20231011	125200	87416600	19840	19840	19840	19840	0
347	20231011	125100	87416600	19840	19840	19840	19840	0
348	20231011	125000	87416600	19840	19840	19840	19840	0
349	20231011	124900	87416600	19840	19840	19840	19840	0
350	20231011	124800	87416600	19840	19840	19840	19840	0
351	20231011	124700	87416600	19840	19800	19840	19800	305
352	20231011	124600	81374770	19770	19770	19770	19770	0
353	20231011	124500	81374770	19770	19770	19770	19770	0
354	20231011	124400	81374770	19770	19770	19770	19770	0
355	20231011	124300	81374770	19770	19770	19770	19770	0
356	20231011	124200	81374770	19770	19770	19770	19770	0
357	20231011	124100	81374770	19770	19770	19770	19770	0
358	20231011	124000	81374770	19770	19770	19770	19770	0
359	20231011	123900	81374770	19770	19770	19770	19770	38
360	20231011	123800	80623510	19770	19770	19770	19770	0
361	20231011	123700	80623510	19770	19770	19770	19770	0
362	20231011	123600	80623510	19770	19770	19770	19770	0
363	20231011	123500	80623510	19770	19770	19770	19770	0
364	20231011	123400	80623510	19770	19770	19770	19770	0
365	20231011	123300	80623510	19770	19770	19770	19770	0
366	20231011	123200	80623510	19770	19780	19780	19770	168
367	20231011	123100	77300580	19810	19810	19810	19810	0
368	20231011	123000	77300580	19810	19810	19810	19810	0
369	20231011	122900	77300580	19810	19810	19810	19810	0
370	20231011	122800	77300580	19810	19810	19810	19810	0
371	20231011	122700	77300580	19810	19810	19810	19810	0
372	20231011	122600	77300580	19810	19810	19810	19810	0
373	20231011	122500	77300580	19810	19810	19810	19810	0
374	20231011	122400	77300580	19810	19810	19810	19810	0
375	20231011	122300	77300580	19810	19810	19810	19810	0
376	20231011	122200	77300580	19810	19810	19810	19810	0
377	20231011	122100	77300580	19810	19810	19810	19810	0
378	20231011	122000	77300580	19810	19810	19810	19810	0
379	20231011	121900	77300580	19810	19810	19810	19810	0
380	20231011	121800	77300580	19810	19810	19810	19810	0
381	20231011	121700	77300580	19810	19810	19810	19810	0
382	20231011	121600	77300580	19810	19800	19810	19800	192
383	20231011	121500	73498660	19800	19800	19800	19800	0
384	20231011	121400	73498660	19800	19800	19800	19800	0
385	20231011	121300	73498660	19800	19790	19800	19790	86
386	20231011	121200	71796100	19770	19770	19770	19770	0
387	20231011	121100	71796100	19770	19770	19770	19770	542
388	20231011	121000	61080760	19770	19770	19770	19770	0
389	20231011	120900	61080760	19770	19770	19770	19770	0
390	20231011	120800	61080760	19770	19770	19770	19770	0
391	20231011	120700	61080760	19770	19770	19770	19770	0
392	20231011	120600	61080760	19770	19770	19770	19770	524
393	20231011	120500	50721280	19760	19760	19760	19760	0
394	20231011	120400	50721280	19760	19760	19760	19760	0
395	20231011	120300	50721280	19760	19760	19760	19760	0
396	20231011	120200	50721280	19760	19760	19760	19760	0
397	20231011	120100	50721280	19760	19760	19760	19760	0
398	20231011	120000	50721280	19760	19760	19760	19760	0
399	20231011	115900	50721280	19760	19760	19760	19760	0
400	20231011	115800	50721280	19760	19760	19760	19760	0
401	20231011	115700	50721280	19760	19760	19760	19760	0
402	20231011	115600	50721280	19760	19760	19760	19760	0
403	20231011	115500	50721280	19760	19760	19760	19760	1
404	20231011	115400	50701520	19790	19790	19790	19790	0
405	20231011	115300	50701520	19790	19790	19790	19790	0
406	20231011	115200	50701520	19790	19790	19790	19790	0
407	20231011	115100	50701520	19790	19790	19790	19790	0
408	20231011	115000	50701520	19790	19790	19790	19790	20
409	20231011	114900	50305720	19790	19790	19790	19790	0
410	20231011	114800	50305720	19790	19790	19790	19790	0
411	20231011	114700	50305720	19790	19790	19790	19790	0
412	20231011	114600	50305720	19790	19790	19790	19790	0
413	20231011	114500	50305720	19790	19790	19790	19790	0
414	20231011	114400	50305720	19790	19790	19790	19790	0
415	20231011	114300	50305720	19790	19790	19790	19790	0
416	20231011	114200	50305720	19790	19790	19790	19790	0
417	20231011	114100	50305720	19790	19790	19790	19790	0
418	20231011	114000	50305720	19790	19790	19790	19790	0
419	20231011	113900	50305720	19790	19790	19790	19790	0
420	20231011	113800	50305720	19790	19790	19790	19790	0
421	20231011	113700	50305720	19790	19790	19790	19790	0
422	20231011	113600	50305720	19790	19790	19790	19790	0
423	20231011	113500	50305720	19790	19790	19790	19790	0
424	20231011	113400	50305720	19790	19790	19790	19790	0
425	20231011	113300	50305720	19790	19790	19790	19790	0
426	20231011	113200	50305720	19790	19790	19790	19790	0
427	20231011	113100	50305720	19790	19790	19790	19790	0
428	20231011	113000	50305720	19790	19790	19790	19790	0
429	20231011	112900	50305720	19790	19790	19790	19790	0
430	20231011	112800	50305720	19790	19790	19790	19790	0
431	20231011	112700	50305720	19790	19790	19790	19790	0
432	20231011	112600	50305720	19790	19790	19790	19790	0
433	20231011	112500	50305720	19790	19790	19790	19790	0
434	20231011	112400	50305720	19790	19790	19790	19790	0
435	20231011	112300	50305720	19790	19790	19790	19790	0
436	20231011	112200	50305720	19790	19790	19790	19790	0
437	20231011	112100	50305720	19790	19790	19790	19790	0
438	20231011	112000	50305720	19790	19790	19790	19790	0
439	20231011	111900	50305720	19790	19790	19790	19790	0
440	20231011	111800	50305720	19790	19790	19790	19790	0
441	20231011	111700	50305720	19790	19790	19790	19790	0
442	20231011	111600	50305720	19790	19790	19790	19790	1
443	20231011	111500	50285930	19790	19790	19790	19790	0
444	20231011	111400	50285930	19790	19790	19790	19790	0
445	20231011	111300	50285930	19790	19790	19790	19790	0
446	20231011	111200	50285930	19790	19790	19790	19790	0
447	20231011	111100	50285930	19790	19790	19790	19790	0
448	20231011	111000	50285930	19790	19790	19790	19790	0
449	20231011	110900	50285930	19790	19790	19790	19790	0
450	20231011	110800	50285930	19790	19790	19790	19790	0
451	20231011	110700	50285930	19790	19790	19790	19790	0
452	20231011	110600	50285930	19790	19790	19790	19790	0
453	20231011	110500	50285930	19790	19790	19790	19790	0
454	20231011	110400	50285930	19790	19790	19790	19790	0
455	20231011	110300	50285930	19790	19790	19790	19790	0
456	20231011	110200	50285930	19790	19790	19790	19790	0
457	20231011	110100	50285930	19790	19790	19790	19790	0
458	20231011	110000	50285930	19790	19790	19790	19790	0
459	20231011	105900	50285930	19790	19790	19790	19790	0
460	20231011	105800	50285930	19790	19790	19790	19790	0
461	20231011	105700	50285930	19790	19790	19790	19790	0
462	20231011	105600	50285930	19790	19790	19790	19790	0
463	20231011	105500	50285930	19790	19790	19790	19790	0
464	20231011	105400	50285930	19790	19790	19790	19790	0
465	20231011	105300	50285930	19790	19790	19790	19790	0
466	20231011	105200	50285930	19790	19790	19790	19790	2
467	20231011	105100	50246350	19790	19790	19790	19790	0
468	20231011	105000	50246350	19790	19790	19790	19790	0
469	20231011	104900	50246350	19790	19790	19790	19790	1
470	20231011	104800	50226560	19790	19790	19790	19790	0
471	20231011	104700	50226560	19790	19790	19790	19790	0
472	20231011	104600	50226560	19790	19790	19790	19790	0
473	20231011	104500	50226560	19790	19790	19790	19790	1
474	20231011	104400	50206770	19790	19790	19790	19790	0
475	20231011	104300	50206770	19790	19790	19790	19790	0
476	20231011	104200	50206770	19790	19790	19790	19790	1
477	20231011	104100	50186980	19780	19780	19780	19780	0
478	20231011	104000	50186980	19780	19780	19780	19780	0
479	20231011	103900	50186980	19780	19780	19780	19780	131
480	20231011	103800	47595800	19790	19790	19790	19790	0
481	20231011	103700	47595800	19790	19790	19790	19790	0
482	20231011	103600	47595800	19790	19790	19790	19790	50
483	20231011	103500	46606300	19790	19790	19790	19790	0
484	20231011	103400	46606300	19790	19790	19790	19790	0
485	20231011	103300	46606300	19790	19790	19790	19790	50
486	20231011	103200	45616800	19790	19790	19790	19790	0
487	20231011	103100	45616800	19790	19790	19790	19790	0
488	20231011	103000	45616800	19790	19790	19790	19790	0
489	20231011	102900	45616800	19790	19790	19790	19790	0
490	20231011	102800	45616800	19790	19790	19790	19790	0
491	20231011	102700	45616800	19790	19790	19790	19790	26
492	20231011	102600	45102260	19790	19790	19790	19790	0
493	20231011	102500	45102260	19790	19790	19790	19790	3
494	20231011	102400	45042890	19800	19800	19800	19800	53
495	20231011	102300	43993490	19810	19810	19810	19810	0
496	20231011	102200	43993490	19810	19810	19810	19810	0
497	20231011	102100	43993490	19810	19810	19810	19810	5
498	20231011	102000	43894440	19810	19810	19810	19810	0
499	20231011	101900	43894440	19810	19810	19810	19810	0
500	20231011	101800	43894440	19810	19810	19810	19810	0
501	20231011	101700	43894440	19810	19810	19810	19810	0
502	20231011	101600	43894440	19810	19810	19810	19810	11
503	20231011	101500	43676530	19800	19800	19800	19800	0
504	20231011	101400	43676530	19800	19800	19800	19800	0
505	20231011	101300	43676530	19800	19800	19800	19800	0
506	20231011	101200	43676530	19800	19800	19800	19800	0
507	20231011	101100	43676530	19800	19800	19800	19800	0
508	20231011	101000	43676530	19800	19800	19800	19800	150
509	20231011	100900	40706530	19800	19800	19800	19800	5
510	20231011	100800	40607530	19790	19790	19790	19790	0
511	20231011	100700	40607530	19790	19790	19790	19790	0
512	20231011	100600	40607530	19790	19790	19790	19790	10
513	20231011	100500	40409630	19790	19790	19790	19790	10
514	20231011	100400	40211730	19790	19780	19790	19780	120
515	20231011	100300	37837620	19770	19770	19770	19770	100
516	20231011	100200	35860620	19730	19740	19740	19730	28
517	20231011	100100	35307940	19750	19750	19750	19750	10
518	20231011	100000	35110440	19760	19800	19800	19760	58
519	20231011	095900	33964280	19800	19800	19800	19800	0
520	20231011	095800	33964280	19800	19800	19800	19800	102
521	20231011	095700	31944680	19800	19800	19800	19800	1
522	20231011	095600	31924880	19800	19800	19800	19800	0
523	20231011	095500	31924880	19800	19800	19800	19800	1
524	20231011	095400	31905080	19800	19800	19800	19800	0
525	20231011	095300	31905080	19800	19800	19800	19800	0
526	20231011	095200	31905080	19800	19800	19800	19800	0
527	20231011	095100	31905080	19800	19800	19800	19800	0
528	20231011	095000	31905080	19800	19800	19800	19800	1
529	20231011	094900	31885280	19800	19800	19800	19800	0
530	20231011	094800	31885280	19800	19800	19800	19800	0
531	20231011	094700	31885280	19800	19800	19800	19800	0
532	20231011	094600	31885280	19800	19800	19800	19800	0
533	20231011	094500	31885280	19800	19800	19800	19800	1
534	20231011	094400	31865480	19800	19800	19800	19800	0
535	20231011	094300	31865480	19800	19800	19800	19800	0
536	20231011	094200	31865480	19800	19800	19800	19800	0
537	20231011	094100	31865480	19800	19800	19800	19800	0
538	20231011	094000	31865480	19800	19800	19800	19800	251
539	20231011	093900	26895680	19810	19810	19810	19810	0
540	20231011	093800	26895680	19810	19810	19810	19810	0
541	20231011	093700	26895680	19810	19810	19810	19810	0
542	20231011	093600	26895680	19810	19810	19810	19810	0
543	20231011	093500	26895680	19810	19830	19830	19810	3
544	20231011	093400	26836230	19810	19810	19810	19810	2
545	20231011	093300	26796610	19830	19830	19840	19830	107
546	20231011	093200	24674750	19830	19830	19830	19830	0
547	20231011	093100	24674750	19830	19800	19830	19800	150
548	20231011	093000	21701260	19800	19760	19800	19750	124
549	20231011	092900	19248280	19760	19760	19760	19760	0
550	20231011	092800	19248280	19760	19760	19760	19760	0
551	20231011	092700	19248280	19760	19760	19760	19760	0
552	20231011	092600	19248280	19760	19760	19760	19760	3
553	20231011	092500	19189000	19790	19790	19790	19790	1
554	20231011	092400	19169210	19790	19790	19790	19790	0
555	20231011	092300	19169210	19790	19790	19790	19790	0
556	20231011	092200	19169210	19790	19790	19790	19790	0
557	20231011	092100	19169210	19790	19790	19790	19790	1
558	20231011	092000	19149420	19790	19790	19790	19790	0
559	20231011	091900	19149420	19790	19790	19790	19790	50
560	20231011	091800	18159920	19800	19800	19800	19800	0
561	20231011	091700	18159920	19800	19800	19800	19800	0
562	20231011	091600	18159920	19800	19800	19800	19800	24
563	20231011	091500	17684720	19770	19750	19770	19750	202
564	20231011	091400	13693630	19710	19710	19710	19710	0
565	20231011	091300	13693630	19710	19710	19710	19710	0
566	20231011	091200	13693630	19710	19710	19710	19710	405
567	20231011	091100	5711080	19710	19760	19760	19710	28
568	20231011	091000	5157900	19760	19760	19760	19760	0
569	20231011	090900	5157900	19760	19760	19760	19760	1
570	20231011	090800	5138140	19690	19690	19690	19690	105
571	20231011	090700	3070690	19760	19760	19760	19760	0
572	20231011	090600	3070690	19760	19760	19760	19760	0
573	20231011	090500	3070690	19760	19760	19760	19760	1
574	20231011	090400	3050930	19670	19670	19670	19670	0
575	20231011	090300	3050930	19670	19670	19670	19670	53
576	20231011	090200	2008420	19660	19660	19660	19660	22
577	20231011	090100	1575900	19660	19700	19700	19660	36
578	20231011	090000	867780	19710	19800	19800	19710	44