KissMeData/002320/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	183600	492148590	19700	19700	19700	19700	4404
3	20231010	183500	492148590	19700	19700	19700	19700	0
4	20231010	183400	492148590	19700	19700	19700	19700	0
5	20231010	183300	492148590	19700	19700	19700	19700	0
6	20231010	183200	492148590	19700	19700	19700	19700	0
7	20231010	183100	492148590	19700	19700	19700	19700	0
8	20231010	183000	492148590	19700	19700	19700	19700	0
9	20231010	182900	492148590	19700	19700	19700	19700	0
10	20231010	182800	492148590	19700	19700	19700	19700	0
11	20231010	182700	492148590	19700	19700	19700	19700	0
12	20231010	182600	492148590	19700	19700	19700	19700	0
13	20231010	182500	492148590	19700	19700	19700	19700	0
14	20231010	182400	492148590	19700	19700	19700	19700	0
15	20231010	182300	492148590	19700	19700	19700	19700	0
16	20231010	182200	492148590	19700	19700	19700	19700	0
17	20231010	182100	492148590	19700	19700	19700	19700	0
18	20231010	182000	492148590	19700	19700	19700	19700	0
19	20231010	181900	492148590	19700	19700	19700	19700	0
20	20231010	181800	492148590	19700	19700	19700	19700	0
21	20231010	181700	492148590	19700	19700	19700	19700	0
22	20231010	181600	492148590	19700	19700	19700	19700	0
23	20231010	181500	492148590	19700	19700	19700	19700	0
24	20231010	181400	492148590	19700	19700	19700	19700	0
25	20231010	181300	492148590	19700	19700	19700	19700	0
26	20231010	181200	492148590	19700	19700	19700	19700	0
27	20231010	181100	492148590	19700	19700	19700	19700	0
28	20231010	181000	492148590	19700	19700	19700	19700	0
29	20231010	180900	492148590	19700	19700	19700	19700	0
30	20231010	180800	492148590	19700	19700	19700	19700	0
31	20231010	180700	492148590	19700	19700	19700	19700	0
32	20231010	180600	492148590	19700	19700	19700	19700	4404
33	20231010	180500	492148590	19700	19700	19700	19700	0
34	20231010	180400	492148590	19700	19700	19700	19700	0
35	20231010	180300	492148590	19700	19700	19700	19700	0
36	20231010	180200	492148590	19700	19700	19700	19700	0
37	20231010	180100	492148590	19700	19700	19700	19700	0
38	20231010	180000	492148590	19700	19700	19700	19700	0
39	20231010	175900	492148590	19700	19700	19700	19700	0
40	20231010	175800	492148590	19700	19700	19700	19700	0
41	20231010	175700	492148590	19700	19700	19700	19700	0
42	20231010	175600	492148590	19700	19700	19700	19700	0
43	20231010	175500	492148590	19700	19700	19700	19700	0
44	20231010	175400	492148590	19700	19700	19700	19700	0
45	20231010	175300	492148590	19700	19700	19700	19700	0
46	20231010	175200	492148590	19700	19700	19700	19700	0
47	20231010	175100	492148590	19700	19700	19700	19700	0
48	20231010	175000	492148590	19700	19700	19700	19700	0
49	20231010	174900	492148590	19700	19700	19700	19700	0
50	20231010	174800	492148590	19700	19700	19700	19700	0
51	20231010	174700	492148590	19700	19700	19700	19700	0
52	20231010	174600	492148590	19700	19700	19700	19700	0
53	20231010	174500	492148590	19700	19700	19700	19700	0
54	20231010	174400	492148590	19700	19700	19700	19700	0
55	20231010	174300	492148590	19700	19700	19700	19700	0
56	20231010	174200	492148590	19700	19700	19700	19700	0
57	20231010	174100	492148590	19700	19700	19700	19700	0
58	20231010	174000	492148590	19700	19700	19700	19700	0
59	20231010	173900	492148590	19700	19700	19700	19700	0
60	20231010	173800	492148590	19700	19700	19700	19700	0
61	20231010	173700	492148590	19700	19700	19700	19700	0
62	20231010	173600	492148590	19700	19700	19700	19700	4404
63	20231010	173500	492148590	19700	19700	19700	19700	0
64	20231010	173400	492148590	19700	19700	19700	19700	0
65	20231010	173300	492148590	19700	19700	19700	19700	0
66	20231010	173200	492148590	19700	19700	19700	19700	0
67	20231010	173100	492148590	19700	19700	19700	19700	0
68	20231010	173000	492148590	19700	19700	19700	19700	0
69	20231010	172900	492148590	19700	19700	19700	19700	0
70	20231010	172800	492148590	19700	19700	19700	19700	0
71	20231010	172700	492148590	19700	19700	19700	19700	0
72	20231010	172600	492148590	19700	19700	19700	19700	0
73	20231010	172500	492148590	19700	19700	19700	19700	0
74	20231010	172400	492148590	19700	19700	19700	19700	0
75	20231010	172300	492148590	19700	19700	19700	19700	0
76	20231010	172200	492148590	19700	19700	19700	19700	0
77	20231010	172100	492148590	19700	19700	19700	19700	0
78	20231010	172000	492148590	19700	19700	19700	19700	0
79	20231010	171900	492148590	19700	19700	19700	19700	0
80	20231010	171800	492148590	19700	19700	19700	19700	0
81	20231010	171700	492148590	19700	19700	19700	19700	0
82	20231010	171600	492148590	19700	19700	19700	19700	0
83	20231010	171500	492148590	19700	19700	19700	19700	0
84	20231010	171400	492148590	19700	19700	19700	19700	0
85	20231010	171300	492148590	19700	19700	19700	19700	0
86	20231010	171200	492148590	19700	19700	19700	19700	0
87	20231010	171100	492148590	19700	19700	19700	19700	0
88	20231010	171000	492148590	19700	19700	19700	19700	0
89	20231010	170900	492148590	19700	19700	19700	19700	0
90	20231010	170800	492148590	19700	19700	19700	19700	0
91	20231010	170700	492148590	19700	19700	19700	19700	0
92	20231010	170600	492148590	19700	19700	19700	19700	4404
93	20231010	170500	492148590	19700	19700	19700	19700	0
94	20231010	170400	492148590	19700	19700	19700	19700	0
95	20231010	170300	492148590	19700	19700	19700	19700	0
96	20231010	170200	492148590	19700	19700	19700	19700	0
97	20231010	170100	492148590	19700	19700	19700	19700	0
98	20231010	170000	492148590	19700	19700	19700	19700	0
99	20231010	165900	492148590	19700	19700	19700	19700	0
100	20231010	165800	492148590	19700	19700	19700	19700	0
101	20231010	165700	492148590	19700	19700	19700	19700	0
102	20231010	165600	492148590	19700	19700	19700	19700	0
103	20231010	165500	492148590	19700	19700	19700	19700	0
104	20231010	165400	492148590	19700	19700	19700	19700	0
105	20231010	165300	492148590	19700	19700	19700	19700	0
106	20231010	165200	492148590	19700	19700	19700	19700	0
107	20231010	165100	492148590	19700	19700	19700	19700	0
108	20231010	165000	492148590	19700	19700	19700	19700	0
109	20231010	164900	492148590	19700	19700	19700	19700	0
110	20231010	164800	492148590	19700	19700	19700	19700	0
111	20231010	164700	492148590	19700	19700	19700	19700	0
112	20231010	164600	492148590	19700	19700	19700	19700	0
113	20231010	164500	492148590	19700	19700	19700	19700	0
114	20231010	164400	492148590	19700	19700	19700	19700	0
115	20231010	164300	492148590	19700	19700	19700	19700	0
116	20231010	164200	492148590	19700	19700	19700	19700	0
117	20231010	164100	492148590	19700	19700	19700	19700	0
118	20231010	164000	492148590	19700	19700	19700	19700	0
119	20231010	163900	492148590	19700	19700	19700	19700	0
120	20231010	163800	492148590	19700	19700	19700	19700	0
121	20231010	163700	492148590	19700	19700	19700	19700	0
122	20231010	163600	492148590	19700	19700	19700	19700	4404
123	20231010	163500	492148590	19700	19700	19700	19700	0
124	20231010	163400	492148590	19700	19700	19700	19700	0
125	20231010	163300	492148590	19700	19700	19700	19700	0
126	20231010	163200	492148590	19700	19700	19700	19700	0
127	20231010	163100	492148590	19700	19700	19700	19700	0
128	20231010	163000	492148590	19700	19700	19700	19700	0
129	20231010	162900	492148590	19700	19700	19700	19700	0
130	20231010	162800	492148590	19700	19700	19700	19700	0
131	20231010	162700	492148590	19700	19700	19700	19700	0
132	20231010	162600	492148590	19700	19700	19700	19700	0
133	20231010	162500	492148590	19700	19700	19700	19700	0
134	20231010	162400	492148590	19700	19700	19700	19700	0
135	20231010	162300	492148590	19700	19700	19700	19700	0
136	20231010	162200	492148590	19700	19700	19700	19700	0
137	20231010	162100	492148590	19700	19700	19700	19700	0
138	20231010	162000	492148590	19700	19700	19700	19700	0
139	20231010	161900	492148590	19700	19700	19700	19700	0
140	20231010	161800	492148590	19700	19700	19700	19700	0
141	20231010	161700	492148590	19700	19700	19700	19700	0
142	20231010	161600	492148590	19700	19700	19700	19700	0
143	20231010	161500	492148590	19700	19700	19700	19700	0
144	20231010	161400	492148590	19700	19700	19700	19700	0
145	20231010	161300	492148590	19700	19700	19700	19700	0
146	20231010	161200	492148590	19700	19700	19700	19700	0
147	20231010	161100	492148590	19700	19700	19700	19700	0
148	20231010	161000	492148590	19700	19700	19700	19700	0
149	20231010	160900	492148590	19700	19700	19700	19700	0
150	20231010	160800	492148590	19700	19700	19700	19700	0
151	20231010	160700	492148590	19700	19700	19700	19700	0
152	20231010	160600	492148590	19700	19700	19700	19700	4404
153	20231010	160500	492148590	19700	19700	19700	19700	0
154	20231010	160400	492148590	19700	19700	19700	19700	0
155	20231010	160300	492148590	19700	19700	19700	19700	0
156	20231010	160200	492148590	19700	19700	19700	19700	0
157	20231010	160100	492148590	19700	19700	19700	19700	0
158	20231010	160000	492148590	19700	19700	19700	19700	0
159	20231010	155900	492148590	19700	19700	19700	19700	0
160	20231010	155800	492148590	19700	19700	19700	19700	0
161	20231010	155700	492148590	19700	19700	19700	19700	0
162	20231010	155600	492148590	19700	19700	19700	19700	0
163	20231010	155500	492148590	19700	19700	19700	19700	0
164	20231010	155400	492148590	19700	19700	19700	19700	0
165	20231010	155300	492148590	19700	19700	19700	19700	0
166	20231010	155200	492148590	19700	19700	19700	19700	0
167	20231010	155100	492148590	19700	19700	19700	19700	0
168	20231010	155000	492148590	19700	19700	19700	19700	0
169	20231010	154900	492148590	19700	19700	19700	19700	0
170	20231010	154800	492148590	19700	19700	19700	19700	0
171	20231010	154700	492148590	19700	19700	19700	19700	0
172	20231010	154600	492148590	19700	19700	19700	19700	0
173	20231010	154500	492148590	19700	19700	19700	19700	0
174	20231010	154400	492148590	19700	19700	19700	19700	0
175	20231010	154300	492148590	19700	19700	19700	19700	0
176	20231010	154200	492148590	19700	19700	19700	19700	0
177	20231010	154100	492148590	19700	19700	19700	19700	0
178	20231010	154000	492148590	19700	19700	19700	19700	0
179	20231010	153900	492148590	19700	19700	19700	19700	0
180	20231010	153800	492148590	19700	19700	19700	19700	0
181	20231010	153700	492148590	19700	19700	19700	19700	0
182	20231010	153600	492148590	19700	19700	19700	19700	4404
183	20231010	153500	492148590	19700	19700	19700	19700	0
184	20231010	153400	492148590	19700	19700	19700	19700	0
185	20231010	153300	492148590	19700	19700	19700	19700	0
186	20231010	153200	492148590	19700	19700	19700	19700	0
187	20231010	153100	492148590	19700	19700	19700	19700	0
188	20231010	153000	492148590	19700	19700	19700	19700	4404
189	20231010	152900	405389790	19730	19730	19730	19730	0
190	20231010	152800	405389790	19730	19730	19730	19730	0
191	20231010	152700	405389790	19730	19730	19730	19730	0
192	20231010	152600	405389790	19730	19730	19730	19730	0
193	20231010	152500	405389790	19730	19730	19730	19730	0
194	20231010	152400	405389790	19730	19730	19730	19730	0
195	20231010	152300	405389790	19730	19730	19730	19730	0
196	20231010	152200	405389790	19730	19730	19730	19730	0
197	20231010	152100	405389790	19730	19730	19730	19730	0
198	20231010	152000	405389790	19730	19730	19730	19730	0
199	20231010	151900	405389790	19730	19630	19730	19630	22
200	20231010	151800	404957330	19650	19660	19660	19650	649
201	20231010	151700	392203760	19660	19660	19660	19660	4
202	20231010	151600	392125120	19660	19660	19660	19660	5
203	20231010	151500	392026820	19650	19650	19650	19650	1
204	20231010	151400	392007170	19740	19740	19740	19740	0
205	20231010	151300	392007170	19740	19660	19740	19660	11
206	20231010	151200	391790830	19660	19660	19660	19660	0
207	20231010	151100	391790830	19660	19660	19660	19650	73
208	20231010	151000	390355790	19760	19760	19760	19760	0
209	20231010	150900	390355790	19760	19760	19760	19760	0
210	20231010	150800	390355790	19760	19760	19760	19760	0
211	20231010	150700	390355790	19760	19660	19760	19630	361
212	20231010	150600	383265040	19780	19780	19780	19780	0
213	20231010	150500	383265040	19780	19780	19780	19780	0
214	20231010	150400	383265040	19780	19780	19780	19780	0
215	20231010	150300	383265040	19780	19680	19780	19680	8
216	20231010	150200	383107500	19670	19670	19670	19670	1
217	20231010	150100	383087830	19650	19660	19660	19650	9
218	20231010	150000	382910970	19690	19700	19700	19680	110
219	20231010	145900	380744980	19700	19700	19700	19700	1
220	20231010	145800	380725280	19700	19700	19700	19700	0
221	20231010	145700	380725280	19700	19720	19720	19700	22
222	20231010	145600	380291810	19710	19710	19710	19710	3
223	20231010	145500	380232680	19780	19790	19790	19700	12
224	20231010	145400	379995390	19800	19790	19800	19790	2
225	20231010	145300	379955800	19730	19730	19730	19730	1
226	20231010	145200	379936070	19840	19830	19840	19830	22
227	20231010	145100	379499790	19850	19850	19850	19850	1
228	20231010	145000	379479940	19670	19660	19670	19660	167
229	20231010	144900	376196710	19640	19640	19640	19640	0
230	20231010	144800	376196710	19640	19640	19640	19640	10
231	20231010	144700	376000310	19630	19630	19630	19630	3
232	20231010	144600	375941420	19630	19630	19630	19630	0
233	20231010	144500	375941420	19630	19630	19630	19630	0
234	20231010	144400	375941420	19630	19630	19630	19630	0
235	20231010	144300	375941420	19630	19630	19630	19630	0
236	20231010	144200	375941420	19630	19630	19630	19630	0
237	20231010	144100	375941420	19630	19630	19630	19630	1
238	20231010	144000	375921790	19630	19620	19630	19620	101
239	20231010	143900	373939170	19610	19610	19610	19610	0
240	20231010	143800	373939170	19610	19610	19610	19610	5
241	20231010	143700	373841120	19600	19600	19600	19600	0
242	20231010	143600	373841120	19600	19600	19600	19600	0
243	20231010	143500	373841120	19600	19680	19680	19600	2
244	20231010	143400	373801840	19570	19580	19580	19570	10
245	20231010	143300	373606090	19640	19680	19680	19640	2
246	20231010	143200	373566770	19620	19590	19620	19590	70
247	20231010	143100	372195370	19590	19590	19590	19590	0
248	20231010	143000	372195370	19590	19590	19590	19590	0
249	20231010	142900	372195370	19590	19570	19590	19570	2
250	20231010	142800	372156210	19610	19610	19610	19610	1
251	20231010	142700	372136600	19570	19550	19570	19550	550
252	20231010	142600	361377850	19550	19550	19550	19550	13
253	20231010	142500	361123700	19550	19550	19550	19550	0
254	20231010	142400	361123700	19550	19550	19550	19550	203
255	20231010	142300	357155050	19540	19540	19540	19540	213
256	20231010	142200	352993030	19550	19540	19550	19540	40
257	20231010	142100	352211410	19540	19540	19540	19540	1
258	20231010	142000	352191870	19540	19540	19540	19540	0
259	20231010	141900	352191870	19540	19560	19560	19540	52
260	20231010	141800	351175170	19550	19580	19580	19550	1472
261	20231010	141700	322379640	19590	19590	19590	19590	0
262	20231010	141600	322379640	19590	19600	19600	19590	1021
263	20231010	141500	302368180	19620	19620	19620	19620	0
264	20231010	141400	302368180	19620	19610	19620	19610	538
265	20231010	141300	291815500	19610	19610	19610	19610	0
266	20231010	141200	291815500	19610	19610	19610	19610	100
267	20231010	141100	289854500	19620	19620	19620	19620	15
268	20231010	141000	289560200	19630	19630	19630	19630	0
269	20231010	140900	289560200	19630	19620	19630	19620	401
270	20231010	140800	281690580	19630	19670	19670	19630	310
271	20231010	140700	275597710	19690	19690	19690	19690	0
272	20231010	140600	275597710	19690	19690	19690	19690	0
273	20231010	140500	275597710	19690	19690	19690	19690	0
274	20231010	140400	275597710	19690	19690	19690	19690	0
275	20231010	140300	275597710	19690	19690	19690	19690	0
276	20231010	140200	275597710	19690	19690	19690	19690	0
277	20231010	140100	275597710	19690	19690	19690	19690	204
278	20231010	140000	271580950	19690	19690	19690	19690	223
279	20231010	135900	267190080	19660	19660	19660	19660	0
280	20231010	135800	267190080	19660	19650	19660	19650	50
281	20231010	135700	266207090	19630	19630	19630	19630	0
282	20231010	135600	266207090	19630	19630	19630	19630	0
283	20231010	135500	266207090	19630	19630	19630	19630	1
284	20231010	135400	266187460	19630	19630	19630	19630	1
285	20231010	135300	266167830	19640	19640	19640	19640	0
286	20231010	135200	266167830	19640	19640	19640	19640	0
287	20231010	135100	266167830	19640	19620	19640	19620	286
288	20231010	135000	260551950	19620	19640	19640	19620	76
289	20231010	134900	259060400	19650	19680	19680	19650	418
290	20231010	134800	250842120	19660	19660	19660	19660	0
291	20231010	134700	250842120	19660	19660	19660	19660	0
292	20231010	134600	250842120	19660	19720	19720	19660	1000
293	20231010	134500	231153180	19730	19730	19730	19730	0
294	20231010	134400	231153180	19730	19730	19730	19730	30
295	20231010	134300	230561280	19730	19720	19730	19720	702
296	20231010	134200	216714840	19730	19730	19730	19730	0
297	20231010	134100	216714840	19730	19750	19750	19730	900
298	20231010	134000	198951370	19750	19750	19750	19750	0
299	20231010	133900	198951370	19750	19750	19750	19750	50
300	20231010	133800	197963870	19760	19760	19760	19760	29
301	20231010	133700	197390830	19770	19770	19770	19770	0
302	20231010	133600	197390830	19770	19770	19770	19770	0
303	20231010	133500	197390830	19770	19770	19770	19770	0
304	20231010	133400	197390830	19770	19770	19770	19770	0
305	20231010	133300	197390830	19770	19770	19770	19770	1
306	20231010	133200	197371060	19770	19770	19770	19770	0
307	20231010	133100	197371060	19770	19770	19770	19770	4
308	20231010	133000	197291980	19770	19770	19770	19770	24
309	20231010	132900	196817500	19770	19770	19770	19770	0
310	20231010	132800	196817500	19770	19770	19770	19770	0
311	20231010	132700	196817500	19770	19770	19770	19770	6
312	20231010	132600	196698880	19760	19740	19760	19740	474
313	20231010	132500	187337660	19770	19770	19770	19770	100
314	20231010	132400	185360660	19770	19770	19770	19770	500
315	20231010	132300	175475660	19750	19750	19750	19750	200
316	20231010	132200	171525660	19760	19750	19760	19750	372
317	20231010	132100	164178610	19760	19780	19780	19760	70
318	20231010	132000	162794720	19780	19780	19780	19780	41
319	20231010	131900	161983740	19780	19780	19780	19780	1
320	20231010	131800	161963960	19780	19780	19780	19780	1
321	20231010	131700	161944180	19790	19790	19790	19790	0
322	20231010	131600	161944180	19790	19790	19790	19790	0
323	20231010	131500	161944180	19790	19790	19790	19790	1
324	20231010	131400	161924390	19780	19780	19780	19780	0
325	20231010	131300	161924390	19780	19780	19780	19780	0
326	20231010	131200	161924390	19780	19780	19780	19780	2
327	20231010	131100	161884830	19780	19780	19780	19780	1
328	20231010	131000	161865050	19800	19800	19800	19800	0
329	20231010	130900	161865050	19800	19800	19800	19800	50
330	20231010	130800	160875050	19790	19790	19790	19790	31
331	20231010	130700	160261560	19790	19800	19800	19790	128
332	20231010	130600	157727190	19800	19800	19800	19800	164
333	20231010	130500	154479990	19810	19830	19830	19810	199
334	20231010	130400	150534070	19830	19830	19830	19830	0
335	20231010	130300	150534070	19830	19820	19830	19820	97
336	20231010	130200	148610960	19810	19810	19810	19810	0
337	20231010	130100	148610960	19810	19810	19810	19810	0
338	20231010	130000	148610960	19810	19810	19810	19810	0
339	20231010	125900	148610960	19810	19810	19810	19810	0
340	20231010	125800	148610960	19810	19810	19810	19810	33
341	20231010	125700	147957230	19820	19830	19830	19820	313
342	20231010	125600	141750950	19840	19840	19840	19840	0
343	20231010	125500	141750950	19840	19840	19840	19840	0
344	20231010	125400	141750950	19840	19850	19850	19840	38
345	20231010	125300	140997010	19850	19850	19850	19850	0
346	20231010	125200	140997010	19850	19850	19850	19850	228
347	20231010	125100	136471210	19860	19860	19860	19860	0
348	20231010	125000	136471210	19860	19860	19860	19860	1
349	20231010	124900	136451350	19860	19860	19860	19860	0
350	20231010	124800	136451350	19860	19870	19870	19860	314
351	20231010	124700	130215210	19860	19860	19860	19860	0
352	20231010	124600	130215210	19860	19860	19860	19860	0
353	20231010	124500	130215210	19860	19870	19870	19860	16
354	20231010	124400	129897440	19870	19870	19870	19870	0
355	20231010	124300	129897440	19870	19870	19870	19870	0
356	20231010	124200	129897440	19870	19870	19870	19870	0
357	20231010	124100	129897440	19870	19870	19870	19870	1
358	20231010	124000	129877570	19870	19870	19870	19870	50
359	20231010	123900	128884070	19870	19870	19870	19870	1
360	20231010	123800	128864200	19870	19870	19870	19870	113
361	20231010	123700	126618890	19870	19870	19870	19870	0
362	20231010	123600	126618890	19870	19870	19870	19870	0
363	20231010	123500	126618890	19870	19870	19870	19870	0
364	20231010	123400	126618890	19870	19870	19870	19870	0
365	20231010	123300	126618890	19870	19870	19870	19870	1
366	20231010	123200	126599020	19880	19880	19880	19880	0
367	20231010	123100	126599020	19880	19880	19880	19880	1
368	20231010	123000	126579140	19880	19890	19890	19880	147
369	20231010	122900	123655400	19900	19900	19900	19900	0
370	20231010	122800	123655400	19900	19900	19900	19900	0
371	20231010	122700	123655400	19900	19900	19900	19900	83
372	20231010	122600	122003700	19910	19910	19910	19910	0
373	20231010	122500	122003700	19910	19910	19910	19910	299
374	20231010	122400	116050610	19910	19910	19910	19910	0
375	20231010	122300	116050610	19910	19910	19910	19910	0
376	20231010	122200	116050610	19910	19920	19920	19910	318
377	20231010	122100	109719220	19920	19920	19920	19920	0
378	20231010	122000	109719220	19920	19920	19920	19920	0
379	20231010	121900	109719220	19920	19920	19920	19920	0
380	20231010	121800	109719220	19920	19920	19920	19920	0
381	20231010	121700	109719220	19920	19920	19920	19920	308
382	20231010	121600	103583860	19920	19920	19920	19920	0
383	20231010	121500	103583860	19920	19920	19920	19920	0
384	20231010	121400	103583860	19920	19920	19920	19920	1
385	20231010	121300	103563940	19930	19930	19930	19930	0
386	20231010	121200	103563940	19930	19930	19930	19930	0
387	20231010	121100	103563940	19930	19930	19930	19930	0
388	20231010	121000	103563940	19930	19930	19930	19930	0
389	20231010	120900	103563940	19930	19930	19930	19930	0
390	20231010	120800	103563940	19930	19930	19930	19930	0
391	20231010	120700	103563940	19930	19930	19930	19930	60
392	20231010	120600	102368140	19930	19930	19930	19930	0
393	20231010	120500	102368140	19930	19930	19930	19930	0
394	20231010	120400	102368140	19930	19930	19930	19930	20
395	20231010	120300	101969540	19930	19930	19930	19930	0
396	20231010	120200	101969540	19930	19930	19930	19930	0
397	20231010	120100	101969540	19930	19930	19930	19930	0
398	20231010	120000	101969540	19930	19930	19930	19930	0
399	20231010	115900	101969540	19930	19930	19930	19930	0
400	20231010	115800	101969540	19930	19930	19930	19930	20
401	20231010	115700	101570940	19930	19930	19930	19930	75
402	20231010	115600	100076190	19930	19930	19930	19930	0
403	20231010	115500	100076190	19930	19930	19930	19930	1
404	20231010	115400	100056260	19930	19930	19930	19930	0
405	20231010	115300	100056260	19930	19940	19940	19930	149
406	20231010	115200	97086340	19950	19950	19950	19950	107
407	20231010	115100	94951690	19950	19950	19950	19950	0
408	20231010	115000	94951690	19950	19950	19950	19950	0
409	20231010	114900	94951690	19950	19950	19950	19950	0
410	20231010	114800	94951690	19950	19950	19950	19950	0
411	20231010	114700	94951690	19950	19950	19950	19950	0
412	20231010	114600	94951690	19950	19950	19950	19950	0
413	20231010	114500	94951690	19950	19950	19950	19950	0
414	20231010	114400	94951690	19950	19950	19950	19950	0
415	20231010	114300	94951690	19950	19950	19950	19950	0
416	20231010	114200	94951690	19950	19950	19950	19950	0
417	20231010	114100	94951690	19950	19950	19950	19950	0
418	20231010	114000	94951690	19950	19950	19950	19950	0
419	20231010	113900	94951690	19950	19950	19950	19950	0
420	20231010	113800	94951690	19950	19960	19960	19950	275
421	20231010	113700	89465050	19960	19960	19960	19960	0
422	20231010	113600	89465050	19960	19960	19960	19960	19
423	20231010	113500	89085810	19960	19960	19960	19960	30
424	20231010	113400	88487010	19950	19950	19950	19950	72
425	20231010	113300	87050610	19960	19960	19960	19960	0
426	20231010	113200	87050610	19960	19960	19960	19960	0
427	20231010	113100	87050610	19960	19960	19960	19960	0
428	20231010	113000	87050610	19960	19960	19960	19960	0
429	20231010	112900	87050610	19960	19960	19960	19960	0
430	20231010	112800	87050610	19960	19960	19960	19960	0
431	20231010	112700	87050610	19960	19960	19960	19960	10
432	20231010	112600	86851010	19960	19960	19960	19960	0
433	20231010	112500	86851010	19960	19960	19960	19960	0
434	20231010	112400	86851010	19960	19960	19960	19960	0
435	20231010	112300	86851010	19960	19960	19960	19960	1
436	20231010	112200	86831050	19960	19960	19960	19960	0
437	20231010	112100	86831050	19960	19960	19960	19960	0
438	20231010	112000	86831050	19960	19960	19960	19960	0
439	20231010	111900	86831050	19960	19960	19960	19960	0
440	20231010	111800	86831050	19960	19960	19960	19960	0
441	20231010	111700	86831050	19960	19960	19960	19960	220
442	20231010	111600	82439850	19950	19950	19950	19950	1
443	20231010	111500	82419900	19960	19960	19960	19960	0
444	20231010	111400	82419900	19960	19960	19960	19960	238
445	20231010	111300	77669420	19990	19990	19990	19990	0
446	20231010	111200	77669420	19990	20000	20000	19950	553
447	20231010	111100	66627380	20000	20000	20000	20000	1
448	20231010	111000	66607380	20000	20000	20000	20000	0
449	20231010	110900	66607380	20000	20000	20000	20000	0
450	20231010	110800	66607380	20000	20000	20000	20000	1
451	20231010	110700	66587380	20000	20000	20000	20000	0
452	20231010	110600	66587380	20000	20000	20000	20000	0
453	20231010	110500	66587380	20000	20000	20000	20000	11
454	20231010	110400	66367380	20000	20000	20000	20000	1
455	20231010	110300	66347380	20000	20000	20000	20000	0
456	20231010	110200	66347380	20000	20000	20000	20000	1
457	20231010	110100	66327380	20000	20000	20000	20000	0
458	20231010	110000	66327380	20000	20000	20000	20000	10
459	20231010	105900	66127380	20000	20000	20000	20000	0
460	20231010	105800	66127380	20000	20000	20000	20000	0
461	20231010	105700	66127380	20000	20000	20000	20000	30
462	20231010	105600	65527380	20000	20000	20000	20000	1
463	20231010	105500	65507380	20000	20000	20000	20000	19
464	20231010	105400	65127380	20000	20000	20000	20000	0
465	20231010	105300	65127380	20000	20000	20000	20000	0
466	20231010	105200	65127380	20000	20000	20000	20000	0
467	20231010	105100	65127380	20000	20000	20000	20000	0
468	20231010	105000	65127380	20000	20000	20000	20000	1
469	20231010	104900	65107380	20000	20000	20000	20000	1
470	20231010	104800	65087380	20000	20000	20000	20000	0
471	20231010	104700	65087380	20000	20000	20000	20000	0
472	20231010	104600	65087380	20000	20000	20000	20000	0
473	20231010	104500	65087380	20000	20000	20000	20000	3
474	20231010	104400	65027380	20000	20000	20000	20000	1
475	20231010	104300	65007380	20000	19990	20000	19990	95
476	20231010	104200	63107610	19990	19990	19990	19990	100
477	20231010	104100	61108610	19980	19980	19980	19980	0
478	20231010	104000	61108610	19980	19980	19980	19980	0
479	20231010	103900	61108610	19980	19980	19980	19980	38
480	20231010	103800	60349370	19970	19970	19970	19970	0
481	20231010	103700	60349370	19970	19970	19970	19970	2
482	20231010	103600	60309430	19970	19970	19970	19970	0
483	20231010	103500	60309430	19970	19970	19970	19970	0
484	20231010	103400	60309430	19970	19970	19970	19970	10
485	20231010	103300	60109730	19970	19970	19970	19970	0
486	20231010	103200	60109730	19970	19970	19970	19970	0
487	20231010	103100	60109730	19970	19960	19970	19960	9
488	20231010	103000	59930040	19950	19950	19950	19950	3
489	20231010	102900	59870190	19960	19960	19960	19960	1
490	20231010	102800	59850230	19960	19960	19960	19960	0
491	20231010	102700	59850230	19960	19960	19960	19960	9
492	20231010	102600	59670590	19960	19960	19960	19960	0
493	20231010	102500	59670590	19960	19960	19960	19960	0
494	20231010	102400	59670590	19960	19960	19960	19960	0
495	20231010	102300	59670590	19960	19960	19960	19960	0
496	20231010	102200	59670590	19960	19960	19960	19960	0
497	20231010	102100	59670590	19960	19960	19960	19960	0
498	20231010	102000	59670590	19960	19960	19960	19960	0
499	20231010	101900	59670590	19960	19970	19970	19960	61
500	20231010	101800	58452430	19970	19970	19970	19970	0
501	20231010	101700	58452430	19970	19970	19970	19970	0
502	20231010	101600	58452430	19970	19970	19970	19970	0
503	20231010	101500	58452430	19970	19970	19970	19970	0
504	20231010	101400	58452430	19970	19970	19970	19970	1
505	20231010	101300	58432460	19950	19950	19950	19950	0
506	20231010	101200	58432460	19950	19950	19950	19950	0
507	20231010	101100	58432460	19950	19950	19950	19950	0
508	20231010	101000	58432460	19950	19950	19950	19950	0
509	20231010	100900	58432460	19950	19950	19950	19950	0
510	20231010	100800	58432460	19950	19950	19950	19950	0
511	20231010	100700	58432460	19950	19950	19950	19950	0
512	20231010	100600	58432460	19950	19960	19960	19950	2
513	20231010	100500	58392550	19960	19960	19960	19960	17
514	20231010	100400	58053230	19980	19980	19980	19980	0
515	20231010	100300	58053230	19980	19980	19980	19980	0
516	20231010	100200	58053230	19980	19980	19980	19980	0
517	20231010	100100	58053230	19980	19980	19980	19980	0
518	20231010	100000	58053230	19980	19980	19980	19980	0
519	20231010	095900	58053230	19980	19980	19980	19980	0
520	20231010	095800	58053230	19980	19970	19980	19970	233
521	20231010	095700	53399920	19980	19980	19980	19980	1
522	20231010	095600	53379940	19990	19990	19990	19990	0
523	20231010	095500	53379940	19990	19990	19990	19990	0
524	20231010	095400	53379940	19990	19990	19990	19990	1
525	20231010	095300	53359950	19980	19980	19980	19980	389
526	20231010	095200	45587730	19980	19980	19980	19980	0
527	20231010	095100	45587730	19980	19980	19980	19980	0
528	20231010	095000	45587730	19980	19980	19980	19980	116
529	20231010	094900	43270050	19980	19990	19990	19980	16
530	20231010	094800	42950360	19990	20000	20000	19990	31
531	20231010	094700	42330370	19980	19980	19980	19980	0
532	20231010	094600	42330370	19980	19980	19980	19980	0
533	20231010	094500	42330370	19980	20000	20000	19980	260
534	20231010	094400	37134410	20000	20000	20000	20000	0
535	20231010	094300	37134410	20000	20000	20000	20000	0
536	20231010	094200	37134410	20000	20000	20000	20000	0
537	20231010	094100	37134410	20000	20000	20000	20000	0
538	20231010	094000	37134410	20000	20000	20000	20000	0
539	20231010	093900	37134410	20000	20000	20000	20000	0
540	20231010	093800	37134410	20000	20000	20000	20000	0
541	20231010	093700	37134410	20000	20000	20000	20000	0
542	20231010	093600	37134410	20000	20000	20000	20000	0
543	20231010	093500	37134410	20000	20000	20000	20000	50
544	20231010	093400	36134410	20000	20000	20000	20000	0
545	20231010	093300	36134410	20000	20000	20000	20000	127
546	20231010	093200	33594410	20000	20000	20000	20000	0
547	20231010	093100	33594410	20000	20000	20000	20000	0
548	20231010	093000	33594410	20000	20000	20000	20000	55
549	20231010	092900	32494410	19990	19990	19990	19990	0
550	20231010	092800	32494410	19990	19990	19990	19990	0
551	20231010	092700	32494410	19990	19990	19990	19990	0
552	20231010	092600	32494410	19990	19990	19990	19990	0
553	20231010	092500	32494410	19990	19990	19990	19990	2
554	20231010	092400	32454430	19990	19990	19990	19990	15
555	20231010	092300	32154580	19990	19990	19990	19990	0
556	20231010	092200	32154580	19990	19990	19990	19990	9
557	20231010	092100	31974670	19980	19980	19980	19980	0
558	20231010	092000	31974670	19980	19980	19980	19980	0
559	20231010	091900	31974670	19980	19980	19980	19980	0
560	20231010	091800	31974670	19980	19980	19980	19980	0
561	20231010	091700	31974670	19980	19980	19980	19980	56
562	20231010	091600	30855790	19970	19970	19970	19970	0
563	20231010	091500	30855790	19970	19960	19970	19960	11
564	20231010	091400	30636130	19970	19970	19970	19970	6
565	20231010	091300	30516310	19960	19960	19960	19960	7
566	20231010	091200	30376590	19970	19980	19980	19970	6
567	20231010	091100	30256720	19980	19960	20450	19960	335
568	20231010	091000	23499220	19960	19960	20350	19950	445
569	20231010	090900	14583130	19960	19920	19960	19920	463
570	20231010	090800	5358110	19930	19930	19930	19930	59
571	20231010	090700	4182240	19940	19930	19940	19930	7
572	20231010	090600	4042700	19920	19920	19920	19920	0
573	20231010	090500	4042700	19920	19920	19920	19920	0
574	20231010	090400	4042700	19920	19920	19920	19920	0
575	20231010	090300	4042700	19920	19920	19920	19920	0
576	20231010	090200	4042700	19920	20050	20050	19920	58
577	20231010	090100	2885750	20000	20000	20000	20000	106
578	20231010	090000	765750	20050	20200	20200	20050	38