KissMeData/002320/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183600	113142390	19930	19930	19930	19930	1865
3	20231012	183500	113142390	19930	19930	19930	19930	0
4	20231012	183400	113142390	19930	19930	19930	19930	0
5	20231012	183300	113142390	19930	19930	19930	19930	0
6	20231012	183200	113142390	19930	19930	19930	19930	0
7	20231012	183100	113142390	19930	19930	19930	19930	0
8	20231012	183000	113142390	19930	19930	19930	19930	0
9	20231012	182900	113142390	19930	19930	19930	19930	0
10	20231012	182800	113142390	19930	19930	19930	19930	0
11	20231012	182700	113142390	19930	19930	19930	19930	0
12	20231012	182600	113142390	19930	19930	19930	19930	0
13	20231012	182500	113142390	19930	19930	19930	19930	0
14	20231012	182400	113142390	19930	19930	19930	19930	0
15	20231012	182300	113142390	19930	19930	19930	19930	0
16	20231012	182200	113142390	19930	19930	19930	19930	0
17	20231012	182100	113142390	19930	19930	19930	19930	0
18	20231012	182000	113142390	19930	19930	19930	19930	0
19	20231012	181900	113142390	19930	19930	19930	19930	0
20	20231012	181800	113142390	19930	19930	19930	19930	0
21	20231012	181700	113142390	19930	19930	19930	19930	0
22	20231012	181600	113142390	19930	19930	19930	19930	0
23	20231012	181500	113142390	19930	19930	19930	19930	0
24	20231012	181400	113142390	19930	19930	19930	19930	0
25	20231012	181300	113142390	19930	19930	19930	19930	0
26	20231012	181200	113142390	19930	19930	19930	19930	0
27	20231012	181100	113142390	19930	19930	19930	19930	0
28	20231012	181000	113142390	19930	19930	19930	19930	0
29	20231012	180900	113142390	19930	19930	19930	19930	0
30	20231012	180800	113142390	19930	19930	19930	19930	0
31	20231012	180700	113142390	19930	19930	19930	19930	0
32	20231012	180600	113142390	19930	19930	19930	19930	1865
33	20231012	180500	113142390	19930	19930	19930	19930	0
34	20231012	180400	113142390	19930	19930	19930	19930	0
35	20231012	180300	113142390	19930	19930	19930	19930	0
36	20231012	180200	113142390	19930	19930	19930	19930	0
37	20231012	180100	113142390	19930	19930	19930	19930	0
38	20231012	180000	113142390	19930	19930	19930	19930	0
39	20231012	175900	113142390	19930	19930	19930	19930	0
40	20231012	175800	113142390	19930	19930	19930	19930	0
41	20231012	175700	113142390	19930	19930	19930	19930	0
42	20231012	175600	113142390	19930	19930	19930	19930	0
43	20231012	175500	113142390	19930	19930	19930	19930	0
44	20231012	175400	113142390	19930	19930	19930	19930	0
45	20231012	175300	113142390	19930	19930	19930	19930	0
46	20231012	175200	113142390	19930	19930	19930	19930	0
47	20231012	175100	113142390	19930	19930	19930	19930	0
48	20231012	175000	113142390	19930	19930	19930	19930	0
49	20231012	174900	113142390	19930	19930	19930	19930	0
50	20231012	174800	113142390	19930	19930	19930	19930	0
51	20231012	174700	113142390	19930	19930	19930	19930	0
52	20231012	174600	113142390	19930	19930	19930	19930	0
53	20231012	174500	113142390	19930	19930	19930	19930	0
54	20231012	174400	113142390	19930	19930	19930	19930	0
55	20231012	174300	113142390	19930	19930	19930	19930	0
56	20231012	174200	113142390	19930	19930	19930	19930	0
57	20231012	174100	113142390	19930	19930	19930	19930	0
58	20231012	174000	113142390	19930	19930	19930	19930	0
59	20231012	173900	113142390	19930	19930	19930	19930	0
60	20231012	173800	113142390	19930	19930	19930	19930	0
61	20231012	173700	113142390	19930	19930	19930	19930	0
62	20231012	173600	113142390	19930	19930	19930	19930	1865
63	20231012	173500	113142390	19930	19930	19930	19930	0
64	20231012	173400	113142390	19930	19930	19930	19930	0
65	20231012	173300	113142390	19930	19930	19930	19930	0
66	20231012	173200	113142390	19930	19930	19930	19930	0
67	20231012	173100	113142390	19930	19930	19930	19930	0
68	20231012	173000	113142390	19930	19930	19930	19930	0
69	20231012	172900	113142390	19930	19930	19930	19930	0
70	20231012	172800	113142390	19930	19930	19930	19930	0
71	20231012	172700	113142390	19930	19930	19930	19930	0
72	20231012	172600	113142390	19930	19930	19930	19930	0
73	20231012	172500	113142390	19930	19930	19930	19930	0
74	20231012	172400	113142390	19930	19930	19930	19930	0
75	20231012	172300	113142390	19930	19930	19930	19930	0
76	20231012	172200	113142390	19930	19930	19930	19930	0
77	20231012	172100	113142390	19930	19930	19930	19930	0
78	20231012	172000	113142390	19930	19930	19930	19930	0
79	20231012	171900	113142390	19930	19930	19930	19930	0
80	20231012	171800	113142390	19930	19930	19930	19930	0
81	20231012	171700	113142390	19930	19930	19930	19930	0
82	20231012	171600	113142390	19930	19930	19930	19930	0
83	20231012	171500	113142390	19930	19930	19930	19930	0
84	20231012	171400	113142390	19930	19930	19930	19930	0
85	20231012	171300	113142390	19930	19930	19930	19930	0
86	20231012	171200	113142390	19930	19930	19930	19930	0
87	20231012	171100	113142390	19930	19930	19930	19930	0
88	20231012	171000	113142390	19930	19930	19930	19930	0
89	20231012	170900	113142390	19930	19930	19930	19930	0
90	20231012	170800	113142390	19930	19930	19930	19930	0
91	20231012	170700	113142390	19930	19930	19930	19930	0
92	20231012	170600	113142390	19930	19930	19930	19930	1865
93	20231012	170500	113142390	19930	19930	19930	19930	0
94	20231012	170400	113142390	19930	19930	19930	19930	0
95	20231012	170300	113142390	19930	19930	19930	19930	0
96	20231012	170200	113142390	19930	19930	19930	19930	0
97	20231012	170100	113142390	19930	19930	19930	19930	0
98	20231012	170000	113142390	19930	19930	19930	19930	0
99	20231012	165900	113142390	19930	19930	19930	19930	0
100	20231012	165800	113142390	19930	19930	19930	19930	0
101	20231012	165700	113142390	19930	19930	19930	19930	0
102	20231012	165600	113142390	19930	19930	19930	19930	0
103	20231012	165500	113142390	19930	19930	19930	19930	0
104	20231012	165400	113142390	19930	19930	19930	19930	0
105	20231012	165300	113142390	19930	19930	19930	19930	0
106	20231012	165200	113142390	19930	19930	19930	19930	0
107	20231012	165100	113142390	19930	19930	19930	19930	0
108	20231012	165000	113142390	19930	19930	19930	19930	0
109	20231012	164900	113142390	19930	19930	19930	19930	0
110	20231012	164800	113142390	19930	19930	19930	19930	0
111	20231012	164700	113142390	19930	19930	19930	19930	0
112	20231012	164600	113142390	19930	19930	19930	19930	0
113	20231012	164500	113142390	19930	19930	19930	19930	0
114	20231012	164400	113142390	19930	19930	19930	19930	0
115	20231012	164300	113142390	19930	19930	19930	19930	0
116	20231012	164200	113142390	19930	19930	19930	19930	0
117	20231012	164100	113142390	19930	19930	19930	19930	0
118	20231012	164000	113142390	19930	19930	19930	19930	0
119	20231012	163900	113142390	19930	19930	19930	19930	0
120	20231012	163800	113142390	19930	19930	19930	19930	0
121	20231012	163700	113142390	19930	19930	19930	19930	0
122	20231012	163600	113142390	19930	19930	19930	19930	1865
123	20231012	163500	113142390	19930	19930	19930	19930	0
124	20231012	163400	113142390	19930	19930	19930	19930	0
125	20231012	163300	113142390	19930	19930	19930	19930	0
126	20231012	163200	113142390	19930	19930	19930	19930	0
127	20231012	163100	113142390	19930	19930	19930	19930	0
128	20231012	163000	113142390	19930	19930	19930	19930	0
129	20231012	162900	113142390	19930	19930	19930	19930	0
130	20231012	162800	113142390	19930	19930	19930	19930	0
131	20231012	162700	113142390	19930	19930	19930	19930	0
132	20231012	162600	113142390	19930	19930	19930	19930	0
133	20231012	162500	113142390	19930	19930	19930	19930	0
134	20231012	162400	113142390	19930	19930	19930	19930	0
135	20231012	162300	113142390	19930	19930	19930	19930	0
136	20231012	162200	113142390	19930	19930	19930	19930	0
137	20231012	162100	113142390	19930	19930	19930	19930	0
138	20231012	162000	113142390	19930	19930	19930	19930	0
139	20231012	161900	113142390	19930	19930	19930	19930	0
140	20231012	161800	113142390	19930	19930	19930	19930	0
141	20231012	161700	113142390	19930	19930	19930	19930	0
142	20231012	161600	113142390	19930	19930	19930	19930	0
143	20231012	161500	113142390	19930	19930	19930	19930	0
144	20231012	161400	113142390	19930	19930	19930	19930	0
145	20231012	161300	113142390	19930	19930	19930	19930	0
146	20231012	161200	113142390	19930	19930	19930	19930	0
147	20231012	161100	113142390	19930	19930	19930	19930	0
148	20231012	161000	113142390	19930	19930	19930	19930	0
149	20231012	160900	113142390	19930	19930	19930	19930	0
150	20231012	160800	113142390	19930	19930	19930	19930	0
151	20231012	160700	113142390	19930	19930	19930	19930	0
152	20231012	160600	113142390	19930	19930	19930	19930	1865
153	20231012	160500	113142390	19930	19930	19930	19930	0
154	20231012	160400	113142390	19930	19930	19930	19930	0
155	20231012	160300	113142390	19930	19930	19930	19930	0
156	20231012	160200	113142390	19930	19930	19930	19930	0
157	20231012	160100	113142390	19930	19930	19930	19930	0
158	20231012	160000	113142390	19930	19930	19930	19930	0
159	20231012	155900	113142390	19930	19930	19930	19930	0
160	20231012	155800	113142390	19930	19930	19930	19930	0
161	20231012	155700	113142390	19930	19930	19930	19930	0
162	20231012	155600	113142390	19930	19930	19930	19930	0
163	20231012	155500	113142390	19930	19930	19930	19930	0
164	20231012	155400	113142390	19930	19930	19930	19930	0
165	20231012	155300	113142390	19930	19930	19930	19930	0
166	20231012	155200	113142390	19930	19930	19930	19930	0
167	20231012	155100	113142390	19930	19930	19930	19930	0
168	20231012	155000	113142390	19930	19930	19930	19930	0
169	20231012	154900	113142390	19930	19930	19930	19930	0
170	20231012	154800	113142390	19930	19930	19930	19930	0
171	20231012	154700	113142390	19930	19930	19930	19930	0
172	20231012	154600	113142390	19930	19930	19930	19930	0
173	20231012	154500	113142390	19930	19930	19930	19930	0
174	20231012	154400	113142390	19930	19930	19930	19930	0
175	20231012	154300	113142390	19930	19930	19930	19930	0
176	20231012	154200	113142390	19930	19930	19930	19930	0
177	20231012	154100	113142390	19930	19930	19930	19930	0
178	20231012	154000	113142390	19930	19930	19930	19930	0
179	20231012	153900	113142390	19930	19930	19930	19930	0
180	20231012	153800	113142390	19930	19930	19930	19930	0
181	20231012	153700	113142390	19930	19930	19930	19930	0
182	20231012	153600	113142390	19930	19930	19930	19930	1865
183	20231012	153500	113142390	19930	19930	19930	19930	0
184	20231012	153400	113142390	19930	19930	19930	19930	0
185	20231012	153300	113142390	19930	19930	19930	19930	0
186	20231012	153200	113142390	19930	19930	19930	19930	0
187	20231012	153100	113142390	19930	19930	19930	19930	0
188	20231012	153000	113142390	19930	19930	19930	19930	1865
189	20231012	152900	75972940	19980	19980	19980	19980	0
190	20231012	152800	75972940	19980	19980	19980	19980	0
191	20231012	152700	75972940	19980	19980	19980	19980	0
192	20231012	152600	75972940	19980	19980	19980	19980	0
193	20231012	152500	75972940	19980	19980	19980	19980	0
194	20231012	152400	75972940	19980	19980	19980	19980	0
195	20231012	152300	75972940	19980	19980	19980	19980	0
196	20231012	152200	75972940	19980	19980	19980	19980	0
197	20231012	152100	75972940	19980	19980	19980	19980	0
198	20231012	152000	75972940	19980	19980	19980	19980	0
199	20231012	151900	75972940	19980	19950	19980	19870	132
200	20231012	151800	73337960	19850	19860	19950	19850	325
201	20231012	151700	66866140	19870	19870	19870	19870	26
202	20231012	151600	66349520	19870	19870	19870	19870	20
203	20231012	151500	65952120	19870	19870	19870	19870	10
204	20231012	151400	65753420	19870	19870	19870	19870	0
205	20231012	151300	65753420	19870	19870	19870	19870	0
206	20231012	151200	65753420	19870	19870	19870	19870	13
207	20231012	151100	65495110	19880	19890	19890	19880	21
208	20231012	151000	65077470	19890	19890	19890	19890	0
209	20231012	150900	65077470	19890	19890	19890	19890	0
210	20231012	150800	65077470	19890	19890	19890	19890	12
211	20231012	150700	64838790	19870	19870	19870	19870	0
212	20231012	150600	64838790	19870	19870	19870	19870	0
213	20231012	150500	64838790	19870	19870	19870	19870	0
214	20231012	150400	64838790	19870	19870	19870	19870	80
215	20231012	150300	63249190	19870	19870	19870	19870	50
216	20231012	150200	62255690	19870	19870	19870	19870	1
217	20231012	150100	62235820	19870	19870	19870	19870	0
218	20231012	150000	62235820	19870	19870	19870	19870	0
219	20231012	145900	62235820	19870	19870	19870	19870	0
220	20231012	145800	62235820	19870	19880	19880	19870	23
221	20231012	145700	61778800	19870	19870	19870	19870	0
222	20231012	145600	61778800	19870	19870	19870	19870	111
223	20231012	145500	59573230	19870	19870	19870	19870	0
224	20231012	145400	59573230	19870	19870	19870	19870	12
225	20231012	145300	59334790	19850	19850	19850	19850	0
226	20231012	145200	59334790	19850	19850	19850	19850	0
227	20231012	145100	59334790	19850	19850	19850	19850	0
228	20231012	145000	59334790	19850	19850	19850	19850	0
229	20231012	144900	59334790	19850	19850	19850	19850	16
230	20231012	144800	59017190	19850	19850	19850	19850	50
231	20231012	144700	58024690	19850	19850	19850	19850	0
232	20231012	144600	58024690	19850	19850	19850	19850	0
233	20231012	144500	58024690	19850	19850	19850	19850	0
234	20231012	144400	58024690	19850	19850	19850	19850	0
235	20231012	144300	58024690	19850	19850	19850	19850	0
236	20231012	144200	58024690	19850	19850	19850	19850	0
237	20231012	144100	58024690	19850	19850	19850	19850	0
238	20231012	144000	58024690	19850	19850	19850	19850	0
239	20231012	143900	58024690	19850	19850	19850	19850	0
240	20231012	143800	58024690	19850	19850	19850	19850	0
241	20231012	143700	58024690	19850	19850	19850	19850	0
242	20231012	143600	58024690	19850	19850	19850	19850	0
243	20231012	143500	58024690	19850	19850	19850	19850	0
244	20231012	143400	58024690	19850	19850	19850	19850	0
245	20231012	143300	58024690	19850	19850	19850	19850	0
246	20231012	143200	58024690	19850	19850	19850	19850	0
247	20231012	143100	58024690	19850	19850	19850	19850	10
248	20231012	143000	57826190	19870	19870	19870	19870	2
249	20231012	142900	57786450	19870	19870	19870	19870	0
250	20231012	142800	57786450	19870	19870	19870	19870	5
251	20231012	142700	57687100	19870	19870	19870	19870	0
252	20231012	142600	57687100	19870	19870	19870	19870	0
253	20231012	142500	57687100	19870	19870	19870	19870	0
254	20231012	142400	57687100	19870	19870	19870	19870	0
255	20231012	142300	57687100	19870	19870	19870	19870	0
256	20231012	142200	57687100	19870	19870	19870	19870	0
257	20231012	142100	57687100	19870	19870	19870	19870	0
258	20231012	142000	57687100	19870	19870	19870	19870	0
259	20231012	141900	57687100	19870	19870	19870	19870	0
260	20231012	141800	57687100	19870	19870	19870	19870	0
261	20231012	141700	57687100	19870	19870	19870	19870	1
262	20231012	141600	57667230	19850	19850	19850	19850	0
263	20231012	141500	57667230	19850	19850	19850	19850	0
264	20231012	141400	57667230	19850	19850	19850	19850	0
265	20231012	141300	57667230	19850	19850	19850	19850	0
266	20231012	141200	57667230	19850	19850	19850	19850	0
267	20231012	141100	57667230	19850	19850	19850	19850	0
268	20231012	141000	57667230	19850	19850	19850	19850	0
269	20231012	140900	57667230	19850	19850	19850	19850	0
270	20231012	140800	57667230	19850	19850	19850	19850	0
271	20231012	140700	57667230	19850	19850	19850	19850	10
272	20231012	140600	57468730	19880	19880	19880	19880	1
273	20231012	140500	57448850	19880	19880	19880	19880	0
274	20231012	140400	57448850	19880	19880	19880	19880	0
275	20231012	140300	57448850	19880	19880	19880	19880	0
276	20231012	140200	57448850	19880	19880	19880	19880	0
277	20231012	140100	57448850	19880	19880	19880	19880	0
278	20231012	140000	57448850	19880	19880	19880	19880	0
279	20231012	135900	57448850	19880	19880	19880	19880	0
280	20231012	135800	57448850	19880	19850	19880	19840	274
281	20231012	135700	52012210	19850	19860	19860	19850	116
282	20231012	135600	49709410	19860	19860	19860	19860	0
283	20231012	135500	49709410	19860	19860	19860	19860	0
284	20231012	135400	49709410	19860	19860	19860	19860	0
285	20231012	135300	49709410	19860	19860	19860	19860	0
286	20231012	135200	49709410	19860	19860	19860	19860	0
287	20231012	135100	49709410	19860	19860	19860	19860	0
288	20231012	135000	49709410	19860	19860	19860	19860	0
289	20231012	134900	49709410	19860	19860	19860	19860	0
290	20231012	134800	49709410	19860	19860	19860	19860	3
291	20231012	134700	49649830	19860	19860	19860	19860	0
292	20231012	134600	49649830	19860	19860	19860	19860	2
293	20231012	134500	49610110	19860	19860	19860	19860	8
294	20231012	134400	49451230	19890	19890	19890	19890	0
295	20231012	134300	49451230	19890	19890	19890	19890	0
296	20231012	134200	49451230	19890	19890	19890	19890	0
297	20231012	134100	49451230	19890	19890	19890	19890	0
298	20231012	134000	49451230	19890	19890	19890	19890	0
299	20231012	133900	49451230	19890	19890	19890	19890	0
300	20231012	133800	49451230	19890	19890	19890	19890	0
301	20231012	133700	49451230	19890	19890	19890	19890	0
302	20231012	133600	49451230	19890	19890	19890	19890	0
303	20231012	133500	49451230	19890	19890	19890	19890	0
304	20231012	133400	49451230	19890	19890	19890	19890	0
305	20231012	133300	49451230	19890	19890	19890	19890	0
306	20231012	133200	49451230	19890	19890	19890	19890	0
307	20231012	133100	49451230	19890	19890	19890	19890	0
308	20231012	133000	49451230	19890	19890	19890	19890	0
309	20231012	132900	49451230	19890	19890	19890	19890	0
310	20231012	132800	49451230	19890	19890	19890	19890	0
311	20231012	132700	49451230	19890	19890	19890	19890	0
312	20231012	132600	49451230	19890	19880	19890	19880	2
313	20231012	132500	49411460	19860	19870	19870	19860	17
314	20231012	132400	49073830	19870	19870	19870	19870	0
315	20231012	132300	49073830	19870	19870	19870	19870	5
316	20231012	132200	48974480	19870	19870	19870	19870	0
317	20231012	132100	48974480	19870	19870	19870	19870	0
318	20231012	132000	48974480	19870	19870	19870	19870	0
319	20231012	131900	48974480	19870	19870	19870	19870	0
320	20231012	131800	48974480	19870	19870	19870	19870	0
321	20231012	131700	48974480	19870	19870	19870	19870	0
322	20231012	131600	48974480	19870	19870	19870	19870	0
323	20231012	131500	48974480	19870	19870	19870	19870	0
324	20231012	131400	48974480	19870	19870	19870	19870	1
325	20231012	131300	48954610	19880	19880	19880	19880	0
326	20231012	131200	48954610	19880	19880	19880	19880	1
327	20231012	131100	48934730	19880	19870	19880	19870	22
328	20231012	131000	48497550	19870	19870	19870	19870	5
329	20231012	130900	48398200	19880	19880	19880	19880	0
330	20231012	130800	48398200	19880	19900	19900	19880	8
331	20231012	130700	48239090	19890	19890	19890	19890	0
332	20231012	130600	48239090	19890	19890	19890	19890	0
333	20231012	130500	48239090	19890	19890	19890	19890	0
334	20231012	130400	48239090	19890	19890	19890	19890	0
335	20231012	130300	48239090	19890	19870	19890	19870	49
336	20231012	130200	47264540	19880	19880	19880	19880	0
337	20231012	130100	47264540	19880	19880	19880	19880	0
338	20231012	130000	47264540	19880	19880	19880	19880	0
339	20231012	125900	47264540	19880	19890	19890	19880	43
340	20231012	125800	46409300	19900	19900	19900	19900	0
341	20231012	125700	46409300	19900	19900	19900	19900	0
342	20231012	125600	46409300	19900	19900	19900	19900	0
343	20231012	125500	46409300	19900	19900	19900	19900	0
344	20231012	125400	46409300	19900	19900	19900	19900	0
345	20231012	125300	46409300	19900	19900	19900	19900	0
346	20231012	125200	46409300	19900	19900	19900	19900	0
347	20231012	125100	46409300	19900	19870	19900	19870	11
348	20231012	125000	46190700	19870	19870	19870	19870	0
349	20231012	124900	46190700	19870	19870	19870	19870	0
350	20231012	124800	46190700	19870	19870	19870	19870	0
351	20231012	124700	46190700	19870	19870	19870	19870	0
352	20231012	124600	46190700	19870	19870	19870	19870	0
353	20231012	124500	46190700	19870	19870	19870	19870	0
354	20231012	124400	46190700	19870	19870	19870	19870	0
355	20231012	124300	46190700	19870	19870	19870	19870	1
356	20231012	124200	46170830	19870	19870	19870	19870	5
357	20231012	124100	46071480	19870	19870	19870	19870	0
358	20231012	124000	46071480	19870	19870	19870	19870	0
359	20231012	123900	46071480	19870	19870	19870	19870	4
360	20231012	123800	45992000	19870	19870	19870	19870	0
361	20231012	123700	45992000	19870	19870	19870	19870	0
362	20231012	123600	45992000	19870	19870	19870	19870	0
363	20231012	123500	45992000	19870	19870	19870	19870	0
364	20231012	123400	45992000	19870	19870	19870	19870	0
365	20231012	123300	45992000	19870	19870	19870	19870	0
366	20231012	123200	45992000	19870	19870	19870	19870	0
367	20231012	123100	45992000	19870	19870	19870	19870	0
368	20231012	123000	45992000	19870	19870	19870	19870	0
369	20231012	122900	45992000	19870	19870	19870	19870	2
370	20231012	122800	45952260	19870	19870	19870	19870	0
371	20231012	122700	45952260	19870	19870	19870	19870	0
372	20231012	122600	45952260	19870	19870	19870	19870	0
373	20231012	122500	45952260	19870	19870	19870	19870	0
374	20231012	122400	45952260	19870	19870	19870	19870	0
375	20231012	122300	45952260	19870	19870	19870	19870	0
376	20231012	122200	45952260	19870	19870	19870	19870	1
377	20231012	122100	45932390	19870	19870	19870	19870	0
378	20231012	122000	45932390	19870	19870	19870	19870	0
379	20231012	121900	45932390	19870	19870	19870	19870	1
380	20231012	121800	45912520	19840	19840	19840	19840	0
381	20231012	121700	45912520	19840	19840	19840	19840	0
382	20231012	121600	45912520	19840	19840	19840	19840	0
383	20231012	121500	45912520	19840	19870	19870	19840	4
384	20231012	121400	45833130	19880	19880	19880	19880	1
385	20231012	121300	45813250	19900	19900	19900	19900	0
386	20231012	121200	45813250	19900	19900	19900	19900	0
387	20231012	121100	45813250	19900	19830	19900	19830	450
388	20231012	121000	36878900	19830	19830	19830	19830	0
389	20231012	120900	36878900	19830	19830	19830	19830	0
390	20231012	120800	36878900	19830	19830	19830	19830	0
391	20231012	120700	36878900	19830	19830	19830	19830	0
392	20231012	120600	36878900	19830	19830	19830	19830	0
393	20231012	120500	36878900	19830	19830	19830	19830	0
394	20231012	120400	36878900	19830	19830	19830	19830	0
395	20231012	120300	36878900	19830	19830	19830	19830	0
396	20231012	120200	36878900	19830	19830	19830	19830	0
397	20231012	120100	36878900	19830	19830	19830	19830	0
398	20231012	120000	36878900	19830	19830	19830	19830	0
399	20231012	115900	36878900	19830	19830	19830	19830	0
400	20231012	115800	36878900	19830	19830	19830	19830	0
401	20231012	115700	36878900	19830	19830	19830	19830	3
402	20231012	115600	36819410	19830	19830	19830	19830	0
403	20231012	115500	36819410	19830	19830	19830	19830	0
404	20231012	115400	36819410	19830	19830	19830	19830	0
405	20231012	115300	36819410	19830	19830	19830	19830	0
406	20231012	115200	36819410	19830	19830	19830	19830	0
407	20231012	115100	36819410	19830	19830	19830	19830	0
408	20231012	115000	36819410	19830	19830	19830	19830	0
409	20231012	114900	36819410	19830	19830	19830	19830	0
410	20231012	114800	36819410	19830	19830	19830	19830	0
411	20231012	114700	36819410	19830	19830	19830	19830	0
412	20231012	114600	36819410	19830	19830	19830	19830	0
413	20231012	114500	36819410	19830	19830	19830	19830	0
414	20231012	114400	36819410	19830	19830	19830	19830	0
415	20231012	114300	36819410	19830	19830	19830	19830	0
416	20231012	114200	36819410	19830	19830	19830	19830	0
417	20231012	114100	36819410	19830	19830	19830	19830	0
418	20231012	114000	36819410	19830	19830	19830	19830	0
419	20231012	113900	36819410	19830	19830	19830	19830	0
420	20231012	113800	36819410	19830	19830	19830	19830	0
421	20231012	113700	36819410	19830	19830	19830	19830	17
422	20231012	113600	36482300	19820	19820	19820	19820	0
423	20231012	113500	36482300	19820	19820	19820	19820	0
424	20231012	113400	36482300	19820	19820	19820	19820	0
425	20231012	113300	36482300	19820	19820	19820	19820	0
426	20231012	113200	36482300	19820	19820	19820	19820	0
427	20231012	113100	36482300	19820	19820	19820	19820	0
428	20231012	113000	36482300	19820	19820	19820	19820	0
429	20231012	112900	36482300	19820	19820	19820	19820	0
430	20231012	112800	36482300	19820	19820	19820	19820	0
431	20231012	112700	36482300	19820	19820	19820	19820	0
432	20231012	112600	36482300	19820	19820	19820	19820	0
433	20231012	112500	36482300	19820	19820	19820	19820	0
434	20231012	112400	36482300	19820	19820	19820	19820	0
435	20231012	112300	36482300	19820	19820	19820	19820	0
436	20231012	112200	36482300	19820	19820	19820	19820	0
437	20231012	112100	36482300	19820	19820	19820	19820	0
438	20231012	112000	36482300	19820	19820	19820	19820	0
439	20231012	111900	36482300	19820	19820	19820	19820	0
440	20231012	111800	36482300	19820	19820	19820	19820	0
441	20231012	111700	36482300	19820	19840	19840	19820	35
442	20231012	111600	35788380	19850	19850	19850	19850	1
443	20231012	111500	35768530	19830	19830	19830	19830	0
444	20231012	111400	35768530	19830	19830	19830	19830	0
445	20231012	111300	35768530	19830	19830	19830	19830	0
446	20231012	111200	35768530	19830	19830	19830	19830	0
447	20231012	111100	35768530	19830	19830	19830	19830	0
448	20231012	111000	35768530	19830	19830	19830	19830	0
449	20231012	110900	35768530	19830	19830	19830	19830	0
450	20231012	110800	35768530	19830	19830	19830	19830	0
451	20231012	110700	35768530	19830	19830	19830	19830	0
452	20231012	110600	35768530	19830	19830	19830	19830	0
453	20231012	110500	35768530	19830	19830	19830	19830	0
454	20231012	110400	35768530	19830	19830	19830	19830	0
455	20231012	110300	35768530	19830	19830	19830	19830	0
456	20231012	110200	35768530	19830	19830	19830	19830	0
457	20231012	110100	35768530	19830	19830	19830	19830	0
458	20231012	110000	35768530	19830	19830	19830	19830	0
459	20231012	105900	35768530	19830	19830	19830	19830	0
460	20231012	105800	35768530	19830	19830	19830	19830	16
461	20231012	105700	35451250	19830	19830	19830	19830	0
462	20231012	105600	35451250	19830	19830	19830	19830	0
463	20231012	105500	35451250	19830	19830	19830	19830	0
464	20231012	105400	35451250	19830	19830	19830	19830	0
465	20231012	105300	35451250	19830	19830	19830	19830	0
466	20231012	105200	35451250	19830	19830	19830	19830	12
467	20231012	105100	35213290	19840	19840	19840	19840	0
468	20231012	105000	35213290	19840	19840	19840	19840	0
469	20231012	104900	35213290	19840	19840	19840	19840	0
470	20231012	104800	35213290	19840	19840	19840	19840	0
471	20231012	104700	35213290	19840	19840	19840	19840	0
472	20231012	104600	35213290	19840	19840	19840	19840	3
473	20231012	104500	35153770	19850	19850	19850	19850	0
474	20231012	104400	35153770	19850	19850	19850	19850	0
475	20231012	104300	35153770	19850	19850	19850	19850	0
476	20231012	104200	35153770	19850	19850	19850	19850	0
477	20231012	104100	35153770	19850	19850	19850	19850	10
478	20231012	104000	34955270	19850	19850	19850	19850	0
479	20231012	103900	34955270	19850	19840	19850	19840	55
480	20231012	103800	33863980	19830	19830	19830	19830	0
481	20231012	103700	33863980	19830	19830	19830	19830	0
482	20231012	103600	33863980	19830	19830	19830	19830	10
483	20231012	103500	33665680	19840	19840	19840	19840	0
484	20231012	103400	33665680	19840	19840	19840	19840	52
485	20231012	103300	32634000	19840	19840	19840	19840	30
486	20231012	103200	32038800	19840	19840	19840	19830	62
487	20231012	103100	30809140	19840	19840	19840	19840	0
488	20231012	103000	30809140	19840	19840	19840	19840	1
489	20231012	102900	30789300	19840	19840	19840	19840	100
490	20231012	102800	28805300	19830	19830	19830	19830	100
491	20231012	102700	26822300	19840	19840	19840	19840	5
492	20231012	102600	26723100	19840	19840	19840	19840	0
493	20231012	102500	26723100	19840	19840	19840	19840	0
494	20231012	102400	26723100	19840	19860	19860	19840	600
495	20231012	102300	14819080	19860	19860	19860	19860	0
496	20231012	102200	14819080	19860	19860	19860	19860	0
497	20231012	102100	14819080	19860	19860	19860	19860	0
498	20231012	102000	14819080	19860	19860	19860	19860	0
499	20231012	101900	14819080	19860	19860	19860	19860	1
500	20231012	101800	14799220	19860	19860	19860	19860	1
501	20231012	101700	14779360	19860	19860	19860	19860	0
502	20231012	101600	14779360	19860	19860	19860	19860	0
503	20231012	101500	14779360	19860	19860	19860	19860	0
504	20231012	101400	14779360	19860	19860	19860	19860	0
505	20231012	101300	14779360	19860	19860	19860	19860	1
506	20231012	101200	14759500	19840	19840	19840	19840	28
507	20231012	101100	14203980	19840	19840	19840	19840	0
508	20231012	101000	14203980	19840	19840	19840	19840	0
509	20231012	100900	14203980	19840	19840	19840	19840	1
510	20231012	100800	14184140	19840	19840	19840	19840	3
511	20231012	100700	14124620	19860	19860	19860	19860	0
512	20231012	100600	14124620	19860	19860	19860	19860	0
513	20231012	100500	14124620	19860	19860	19860	19860	0
514	20231012	100400	14124620	19860	19860	19860	19860	1
515	20231012	100300	14104760	19860	19860	19860	19860	0
516	20231012	100200	14104760	19860	19860	19860	19860	0
517	20231012	100100	14104760	19860	19860	19860	19860	0
518	20231012	100000	14104760	19860	19860	19860	19860	0
519	20231012	095900	14104760	19860	19860	19860	19860	8
520	20231012	095800	13945880	19840	19840	19840	19840	0
521	20231012	095700	13945880	19840	19840	19840	19840	0
522	20231012	095600	13945880	19840	19840	19840	19840	0
523	20231012	095500	13945880	19840	19840	19840	19840	0
524	20231012	095400	13945880	19840	19840	19840	19840	0
525	20231012	095300	13945880	19840	19850	19850	19840	6
526	20231012	095200	13826810	19860	19870	19870	19860	7
527	20231012	095100	13687760	19870	19870	19870	19870	0
528	20231012	095000	13687760	19870	19870	19870	19870	0
529	20231012	094900	13687760	19870	19870	19870	19870	0
530	20231012	094800	13687760	19870	19870	19870	19870	2
531	20231012	094700	13648020	19870	19870	19870	19870	0
532	20231012	094600	13648020	19870	19860	19870	19860	100
533	20231012	094500	11661460	19870	19870	19870	19870	0
534	20231012	094400	11661460	19870	19870	19870	19870	0
535	20231012	094300	11661460	19870	19870	19870	19870	0
536	20231012	094200	11661460	19870	19850	19870	19850	38
537	20231012	094100	10906550	19840	19840	19840	19840	64
538	20231012	094000	9636790	19810	19810	19810	19810	0
539	20231012	093900	9636790	19810	19820	19820	19810	3
540	20231012	093800	9577350	19830	19830	19830	19830	5
541	20231012	093700	9478200	19820	19820	19820	19820	0
542	20231012	093600	9478200	19820	19820	19820	19820	0
543	20231012	093500	9478200	19820	19820	19820	19820	0
544	20231012	093400	9478200	19820	19820	19820	19820	0
545	20231012	093300	9478200	19820	19820	19820	19820	0
546	20231012	093200	9478200	19820	19820	19820	19820	33
547	20231012	093100	8824140	19840	19840	19840	19840	0
548	20231012	093000	8824140	19840	19840	19840	19840	1
549	20231012	092900	8804300	19840	19840	19840	19840	1
550	20231012	092800	8784460	19810	19810	19810	19810	0
551	20231012	092700	8784460	19810	19810	19810	19810	0
552	20231012	092600	8784460	19810	19810	19810	19810	0
553	20231012	092500	8784460	19810	19810	19810	19810	0
554	20231012	092400	8784460	19810	19810	19810	19810	0
555	20231012	092300	8784460	19810	19810	19810	19810	0
556	20231012	092200	8784460	19810	19810	19810	19810	0
557	20231012	092100	8784460	19810	19810	19810	19810	0
558	20231012	092000	8784460	19810	19810	19810	19810	0
559	20231012	091900	8784460	19810	19810	19810	19810	0
560	20231012	091800	8784460	19810	19830	19830	19810	15
561	20231012	091700	8487290	19830	19830	19830	19830	2
562	20231012	091600	8447630	19870	19870	19870	19870	0
563	20231012	091500	8447630	19870	19870	19870	19870	0
564	20231012	091400	8447630	19870	19870	19870	19870	0
565	20231012	091300	8447630	19870	19870	19870	19870	2
566	20231012	091200	8407890	19860	19900	19900	19860	31
567	20231012	091100	7791560	19910	19910	19910	19910	2
568	20231012	091000	7751740	19910	19910	19910	19910	1
569	20231012	090900	7731830	19870	19820	19870	19770	253
570	20231012	090800	2719500	19730	19730	19730	19730	0
571	20231012	090700	2719500	19730	19730	19730	19730	0
572	20231012	090600	2719500	19730	19730	19750	19730	36
573	20231012	090500	2009010	19610	19610	19610	19610	0
574	20231012	090400	2009010	19610	19610	19610	19610	0
575	20231012	090300	2009010	19610	19610	19610	19610	0
576	20231012	090200	2009010	19610	19610	19610	19610	0
577	20231012	090100	2009010	19610	19890	19890	19610	100
578	20231012	090000	39800	19900	19900	19900	19900	2