KissMeData/002320/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	183600	197381100	19700	19700	19700	19700	2128
3	20231018	183500	197381100	19700	19700	19700	19700	0
4	20231018	183400	197381100	19700	19700	19700	19700	0
5	20231018	183300	197381100	19700	19700	19700	19700	0
6	20231018	183200	197381100	19700	19700	19700	19700	0
7	20231018	183100	197381100	19700	19700	19700	19700	0
8	20231018	183000	197381100	19700	19700	19700	19700	0
9	20231018	182900	197381100	19700	19700	19700	19700	0
10	20231018	182800	197381100	19700	19700	19700	19700	0
11	20231018	182700	197381100	19700	19700	19700	19700	0
12	20231018	182600	197381100	19700	19700	19700	19700	0
13	20231018	182500	197381100	19700	19700	19700	19700	0
14	20231018	182400	197381100	19700	19700	19700	19700	0
15	20231018	182300	197381100	19700	19700	19700	19700	0
16	20231018	182200	197381100	19700	19700	19700	19700	0
17	20231018	182100	197381100	19700	19700	19700	19700	0
18	20231018	182000	197381100	19700	19700	19700	19700	0
19	20231018	181900	197381100	19700	19700	19700	19700	0
20	20231018	181800	197381100	19700	19700	19700	19700	0
21	20231018	181700	197381100	19700	19700	19700	19700	0
22	20231018	181600	197381100	19700	19700	19700	19700	0
23	20231018	181500	197381100	19700	19700	19700	19700	0
24	20231018	181400	197381100	19700	19700	19700	19700	0
25	20231018	181300	197381100	19700	19700	19700	19700	0
26	20231018	181200	197381100	19700	19700	19700	19700	0
27	20231018	181100	197381100	19700	19700	19700	19700	0
28	20231018	181000	197381100	19700	19700	19700	19700	0
29	20231018	180900	197381100	19700	19700	19700	19700	0
30	20231018	180800	197381100	19700	19700	19700	19700	0
31	20231018	180700	197381100	19700	19700	19700	19700	0
32	20231018	180600	197381100	19700	19700	19700	19700	2128
33	20231018	180500	197381100	19700	19700	19700	19700	0
34	20231018	180400	197381100	19700	19700	19700	19700	0
35	20231018	180300	197381100	19700	19700	19700	19700	0
36	20231018	180200	197381100	19700	19700	19700	19700	0
37	20231018	180100	197381100	19700	19700	19700	19700	0
38	20231018	180000	197381100	19700	19700	19700	19700	0
39	20231018	175900	197381100	19700	19700	19700	19700	0
40	20231018	175800	197381100	19700	19700	19700	19700	0
41	20231018	175700	197381100	19700	19700	19700	19700	0
42	20231018	175600	197381100	19700	19700	19700	19700	0
43	20231018	175500	197381100	19700	19700	19700	19700	0
44	20231018	175400	197381100	19700	19700	19700	19700	0
45	20231018	175300	197381100	19700	19700	19700	19700	0
46	20231018	175200	197381100	19700	19700	19700	19700	0
47	20231018	175100	197381100	19700	19700	19700	19700	0
48	20231018	175000	197381100	19700	19700	19700	19700	0
49	20231018	174900	197381100	19700	19700	19700	19700	0
50	20231018	174800	197381100	19700	19700	19700	19700	0
51	20231018	174700	197381100	19700	19700	19700	19700	0
52	20231018	174600	197381100	19700	19700	19700	19700	0
53	20231018	174500	197381100	19700	19700	19700	19700	0
54	20231018	174400	197381100	19700	19700	19700	19700	0
55	20231018	174300	197381100	19700	19700	19700	19700	0
56	20231018	174200	197381100	19700	19700	19700	19700	0
57	20231018	174100	197381100	19700	19700	19700	19700	0
58	20231018	174000	197381100	19700	19700	19700	19700	0
59	20231018	173900	197381100	19700	19700	19700	19700	0
60	20231018	173800	197381100	19700	19700	19700	19700	0
61	20231018	173700	197381100	19700	19700	19700	19700	0
62	20231018	173600	197381100	19700	19700	19700	19700	2128
63	20231018	173500	197381100	19700	19700	19700	19700	0
64	20231018	173400	197381100	19700	19700	19700	19700	0
65	20231018	173300	197381100	19700	19700	19700	19700	0
66	20231018	173200	197381100	19700	19700	19700	19700	0
67	20231018	173100	197381100	19700	19700	19700	19700	0
68	20231018	173000	197381100	19700	19700	19700	19700	0
69	20231018	172900	197381100	19700	19700	19700	19700	0
70	20231018	172800	197381100	19700	19700	19700	19700	0
71	20231018	172700	197381100	19700	19700	19700	19700	0
72	20231018	172600	197381100	19700	19700	19700	19700	0
73	20231018	172500	197381100	19700	19700	19700	19700	0
74	20231018	172400	197381100	19700	19700	19700	19700	0
75	20231018	172300	197381100	19700	19700	19700	19700	0
76	20231018	172200	197381100	19700	19700	19700	19700	0
77	20231018	172100	197381100	19700	19700	19700	19700	0
78	20231018	172000	197381100	19700	19700	19700	19700	0
79	20231018	171900	197381100	19700	19700	19700	19700	0
80	20231018	171800	197381100	19700	19700	19700	19700	0
81	20231018	171700	197381100	19700	19700	19700	19700	0
82	20231018	171600	197381100	19700	19700	19700	19700	0
83	20231018	171500	197381100	19700	19700	19700	19700	0
84	20231018	171400	197381100	19700	19700	19700	19700	0
85	20231018	171300	197381100	19700	19700	19700	19700	0
86	20231018	171200	197381100	19700	19700	19700	19700	0
87	20231018	171100	197381100	19700	19700	19700	19700	0
88	20231018	171000	197381100	19700	19700	19700	19700	0
89	20231018	170900	197381100	19700	19700	19700	19700	0
90	20231018	170800	197381100	19700	19700	19700	19700	0
91	20231018	170700	197381100	19700	19700	19700	19700	0
92	20231018	170600	197381100	19700	19700	19700	19700	2128
93	20231018	170500	197381100	19700	19700	19700	19700	0
94	20231018	170400	197381100	19700	19700	19700	19700	0
95	20231018	170300	197381100	19700	19700	19700	19700	0
96	20231018	170200	197381100	19700	19700	19700	19700	0
97	20231018	170100	197381100	19700	19700	19700	19700	0
98	20231018	170000	197381100	19700	19700	19700	19700	0
99	20231018	165900	197381100	19700	19700	19700	19700	0
100	20231018	165800	197381100	19700	19700	19700	19700	0
101	20231018	165700	197381100	19700	19700	19700	19700	0
102	20231018	165600	197381100	19700	19700	19700	19700	0
103	20231018	165500	197381100	19700	19700	19700	19700	0
104	20231018	165400	197381100	19700	19700	19700	19700	0
105	20231018	165300	197381100	19700	19700	19700	19700	0
106	20231018	165200	197381100	19700	19700	19700	19700	0
107	20231018	165100	197381100	19700	19700	19700	19700	0
108	20231018	165000	197381100	19700	19700	19700	19700	0
109	20231018	164900	197381100	19700	19700	19700	19700	0
110	20231018	164800	197381100	19700	19700	19700	19700	0
111	20231018	164700	197381100	19700	19700	19700	19700	0
112	20231018	164600	197381100	19700	19700	19700	19700	0
113	20231018	164500	197381100	19700	19700	19700	19700	0
114	20231018	164400	197381100	19700	19700	19700	19700	0
115	20231018	164300	197381100	19700	19700	19700	19700	0
116	20231018	164200	197381100	19700	19700	19700	19700	0
117	20231018	164100	197381100	19700	19700	19700	19700	0
118	20231018	164000	197381100	19700	19700	19700	19700	0
119	20231018	163900	197381100	19700	19700	19700	19700	0
120	20231018	163800	197381100	19700	19700	19700	19700	0
121	20231018	163700	197381100	19700	19700	19700	19700	0
122	20231018	163600	197381100	19700	19700	19700	19700	2128
123	20231018	163500	197381100	19700	19700	19700	19700	0
124	20231018	163400	197381100	19700	19700	19700	19700	0
125	20231018	163300	197381100	19700	19700	19700	19700	0
126	20231018	163200	197381100	19700	19700	19700	19700	0
127	20231018	163100	197381100	19700	19700	19700	19700	0
128	20231018	163000	197381100	19700	19700	19700	19700	0
129	20231018	162900	197381100	19700	19700	19700	19700	0
130	20231018	162800	197381100	19700	19700	19700	19700	0
131	20231018	162700	197381100	19700	19700	19700	19700	0
132	20231018	162600	197381100	19700	19700	19700	19700	0
133	20231018	162500	197381100	19700	19700	19700	19700	0
134	20231018	162400	197381100	19700	19700	19700	19700	0
135	20231018	162300	197381100	19700	19700	19700	19700	0
136	20231018	162200	197381100	19700	19700	19700	19700	0
137	20231018	162100	197381100	19700	19700	19700	19700	0
138	20231018	162000	197381100	19700	19700	19700	19700	0
139	20231018	161900	197381100	19700	19700	19700	19700	0
140	20231018	161800	197381100	19700	19700	19700	19700	0
141	20231018	161700	197381100	19700	19700	19700	19700	0
142	20231018	161600	197381100	19700	19700	19700	19700	0
143	20231018	161500	197381100	19700	19700	19700	19700	0
144	20231018	161400	197381100	19700	19700	19700	19700	0
145	20231018	161300	197381100	19700	19700	19700	19700	0
146	20231018	161200	197381100	19700	19700	19700	19700	0
147	20231018	161100	197381100	19700	19700	19700	19700	0
148	20231018	161000	197381100	19700	19700	19700	19700	0
149	20231018	160900	197381100	19700	19700	19700	19700	0
150	20231018	160800	197381100	19700	19700	19700	19700	0
151	20231018	160700	197381100	19700	19700	19700	19700	0
152	20231018	160600	197381100	19700	19700	19700	19700	2128
153	20231018	160500	197381100	19700	19700	19700	19700	0
154	20231018	160400	197381100	19700	19700	19700	19700	0
155	20231018	160300	197381100	19700	19700	19700	19700	0
156	20231018	160200	197381100	19700	19700	19700	19700	0
157	20231018	160100	197381100	19700	19700	19700	19700	0
158	20231018	160000	197381100	19700	19700	19700	19700	0
159	20231018	155900	197381100	19700	19700	19700	19700	0
160	20231018	155800	197381100	19700	19700	19700	19700	0
161	20231018	155700	197381100	19700	19700	19700	19700	0
162	20231018	155600	197381100	19700	19700	19700	19700	0
163	20231018	155500	197381100	19700	19700	19700	19700	0
164	20231018	155400	197381100	19700	19700	19700	19700	0
165	20231018	155300	197381100	19700	19700	19700	19700	0
166	20231018	155200	197381100	19700	19700	19700	19700	0
167	20231018	155100	197381100	19700	19700	19700	19700	0
168	20231018	155000	197381100	19700	19700	19700	19700	0
169	20231018	154900	197381100	19700	19700	19700	19700	0
170	20231018	154800	197381100	19700	19700	19700	19700	0
171	20231018	154700	197381100	19700	19700	19700	19700	0
172	20231018	154600	197381100	19700	19700	19700	19700	0
173	20231018	154500	197381100	19700	19700	19700	19700	0
174	20231018	154400	197381100	19700	19700	19700	19700	0
175	20231018	154300	197381100	19700	19700	19700	19700	0
176	20231018	154200	197381100	19700	19700	19700	19700	0
177	20231018	154100	197381100	19700	19700	19700	19700	0
178	20231018	154000	197381100	19700	19700	19700	19700	0
179	20231018	153900	197381100	19700	19700	19700	19700	0
180	20231018	153800	197381100	19700	19700	19700	19700	0
181	20231018	153700	197381100	19700	19700	19700	19700	0
182	20231018	153600	197381100	19700	19700	19700	19700	2128
183	20231018	153500	197381100	19700	19700	19700	19700	0
184	20231018	153400	197381100	19700	19700	19700	19700	0
185	20231018	153300	197381100	19700	19700	19700	19700	0
186	20231018	153200	197381100	19700	19700	19700	19700	0
187	20231018	153100	197381100	19700	19700	19700	19700	0
188	20231018	153000	197381100	19700	19700	19700	19700	2128
189	20231018	152900	155459500	19770	19770	19770	19770	0
190	20231018	152800	155459500	19770	19770	19770	19770	0
191	20231018	152700	155459500	19770	19770	19770	19770	0
192	20231018	152600	155459500	19770	19770	19770	19770	0
193	20231018	152500	155459500	19770	19770	19770	19770	0
194	20231018	152400	155459500	19770	19770	19770	19770	0
195	20231018	152300	155459500	19770	19770	19770	19770	0
196	20231018	152200	155459500	19770	19770	19770	19770	0
197	20231018	152100	155459500	19770	19770	19770	19770	0
198	20231018	152000	155459500	19770	19770	19770	19770	0
199	20231018	151900	155459500	19770	19760	19770	19760	66
200	20231018	151800	154154730	19760	19770	19770	19760	37
201	20231018	151700	153423340	19780	19770	19780	19770	92
202	20231018	151600	151604000	19770	19800	19800	19770	27
203	20231018	151500	151069990	19790	19770	19790	19770	307
204	20231018	151400	144995430	19770	19680	19770	19680	123
205	20231018	151300	142568660	19680	19620	19680	19620	107
206	20231018	151200	140465790	19620	19620	19620	19620	1
207	20231018	151100	140446170	19620	19610	19620	19610	26
208	20231018	151000	139936300	19610	19600	19610	19600	57
209	20231018	150900	138818600	19600	19600	19600	19600	7
210	20231018	150800	138681400	19600	19600	19600	19600	7
211	20231018	150700	138544200	19600	19610	19610	19600	12
212	20231018	150600	138308890	19610	19610	19610	19610	7
213	20231018	150500	138171620	19610	19610	19610	19610	6
214	20231018	150400	138053960	19610	19610	19620	19610	42
215	20231018	150300	137230240	19600	19610	19610	19600	736
216	20231018	150200	122803670	19610	19610	19620	19610	6
217	20231018	150100	122686000	19610	19600	19610	19600	13
218	20231018	150000	122431100	19600	19630	19630	19600	664
219	20231018	145900	109410140	19640	19640	19640	19640	0
220	20231018	145800	109410140	19640	19640	19640	19640	0
221	20231018	145700	109410140	19640	19640	19640	19640	0
222	20231018	145600	109410140	19640	19640	19640	19640	0
223	20231018	145500	109410140	19640	19640	19640	19640	0
224	20231018	145400	109410140	19640	19640	19640	19640	0
225	20231018	145300	109410140	19640	19640	19640	19640	0
226	20231018	145200	109410140	19640	19640	19640	19640	0
227	20231018	145100	109410140	19640	19620	19640	19620	87
228	20231018	145000	107702540	19630	19630	19630	19630	0
229	20231018	144900	107702540	19630	19630	19630	19630	0
230	20231018	144800	107702540	19630	19630	19630	19630	0
231	20231018	144700	107702540	19630	19630	19630	19630	0
232	20231018	144600	107702540	19630	19630	19630	19630	0
233	20231018	144500	107702540	19630	19630	19630	19630	0
234	20231018	144400	107702540	19630	19630	19630	19630	0
235	20231018	144300	107702540	19630	19630	19630	19630	0
236	20231018	144200	107702540	19630	19630	19630	19630	0
237	20231018	144100	107702540	19630	19630	19630	19630	0
238	20231018	144000	107702540	19630	19630	19630	19630	1
239	20231018	143900	107682910	19630	19630	19630	19630	1
240	20231018	143800	107663280	19630	19630	19630	19630	0
241	20231018	143700	107663280	19630	19630	19630	19630	0
242	20231018	143600	107663280	19630	19630	19630	19630	0
243	20231018	143500	107663280	19630	19620	19630	19620	8
244	20231018	143400	107506280	19610	19610	19610	19610	0
245	20231018	143300	107506280	19610	19610	19610	19610	32
246	20231018	143200	106878760	19600	19600	19600	19600	62
247	20231018	143100	105663560	19600	19600	19600	19600	3
248	20231018	143000	105604760	19610	19610	19610	19610	1
249	20231018	142900	105585150	19600	19600	19600	19600	3
250	20231018	142800	105526350	19600	19600	19600	19600	0
251	20231018	142700	105526350	19600	19600	19600	19600	19
252	20231018	142600	105153950	19600	19600	19600	19600	3
253	20231018	142500	105095150	19600	19600	19600	19600	0
254	20231018	142400	105095150	19600	19600	19600	19600	3
255	20231018	142300	105036350	19600	19620	19620	19600	558
256	20231018	142200	94093990	19620	19620	19620	19620	0
257	20231018	142100	94093990	19620	19620	19620	19620	1
258	20231018	142000	94074370	19620	19620	19620	19620	0
259	20231018	141900	94074370	19620	19620	19620	19620	0
260	20231018	141800	94074370	19620	19620	19620	19620	32
261	20231018	141700	93446530	19620	19620	19620	19620	4
262	20231018	141600	93368050	19620	19620	19620	19620	0
263	20231018	141500	93368050	19620	19620	19620	19620	3
264	20231018	141400	93309190	19620	19620	19620	19620	1
265	20231018	141300	93289570	19620	19620	19620	19620	2
266	20231018	141200	93250330	19620	19620	19620	19620	0
267	20231018	141100	93250330	19620	19620	19620	19620	0
268	20231018	141000	93250330	19620	19620	19620	19620	0
269	20231018	140900	93250330	19620	19620	19620	19620	0
270	20231018	140800	93250330	19620	19630	19630	19620	52
271	20231018	140700	92229580	19640	19640	19640	19640	0
272	20231018	140600	92229580	19640	19640	19640	19640	5
273	20231018	140500	92131380	19640	19640	19640	19640	0
274	20231018	140400	92131380	19640	19640	19640	19640	5
275	20231018	140300	92033180	19640	19640	19640	19640	0
276	20231018	140200	92033180	19640	19640	19640	19640	0
277	20231018	140100	92033180	19640	19640	19640	19640	0
278	20231018	140000	92033180	19640	19630	19640	19630	13
279	20231018	135900	91777890	19630	19630	19630	19630	0
280	20231018	135800	91777890	19630	19640	19640	19630	4
281	20231018	135700	91699360	19640	19640	19640	19640	0
282	20231018	135600	91699360	19640	19640	19640	19640	3
283	20231018	135500	91640440	19640	19640	19640	19640	0
284	20231018	135400	91640440	19640	19640	19640	19640	0
285	20231018	135300	91640440	19640	19640	19640	19640	1
286	20231018	135200	91620800	19640	19640	19640	19640	0
287	20231018	135100	91620800	19640	19640	19640	19640	0
288	20231018	135000	91620800	19640	19640	19640	19640	0
289	20231018	134900	91620800	19640	19640	19640	19640	12
290	20231018	134800	91385120	19640	19640	19640	19640	0
291	20231018	134700	91385120	19640	19640	19640	19640	0
292	20231018	134600	91385120	19640	19640	19640	19640	0
293	20231018	134500	91385120	19640	19640	19640	19640	0
294	20231018	134400	91385120	19640	19640	19640	19640	3
295	20231018	134300	91326200	19650	19650	19650	19650	0
296	20231018	134200	91326200	19650	19650	19650	19650	0
297	20231018	134100	91326200	19650	19650	19650	19650	0
298	20231018	134000	91326200	19650	19650	19650	19650	0
299	20231018	133900	91326200	19650	19650	19650	19650	0
300	20231018	133800	91326200	19650	19650	19650	19650	0
301	20231018	133700	91326200	19650	19650	19650	19650	0
302	20231018	133600	91326200	19650	19650	19650	19650	0
303	20231018	133500	91326200	19650	19650	19650	19650	0
304	20231018	133400	91326200	19650	19650	19650	19650	2
305	20231018	133300	91286900	19650	19650	19650	19650	5
306	20231018	133200	91188650	19650	19650	19650	19650	0
307	20231018	133100	91188650	19650	19650	19650	19650	0
308	20231018	133000	91188650	19650	19650	19650	19650	0
309	20231018	132900	91188650	19650	19650	19650	19650	0
310	20231018	132800	91188650	19650	19650	19650	19650	0
311	20231018	132700	91188650	19650	19650	19650	19650	5
312	20231018	132600	91090400	19650	19650	19650	19650	0
313	20231018	132500	91090400	19650	19650	19650	19650	0
314	20231018	132400	91090400	19650	19650	19650	19650	0
315	20231018	132300	91090400	19650	19650	19650	19650	0
316	20231018	132200	91090400	19650	19650	19650	19650	0
317	20231018	132100	91090400	19650	19650	19650	19650	0
318	20231018	132000	91090400	19650	19630	19650	19630	23
319	20231018	131900	90638630	19630	19630	19630	19630	0
320	20231018	131800	90638630	19630	19630	19630	19630	0
321	20231018	131700	90638630	19630	19630	19630	19630	1
322	20231018	131600	90619000	19630	19630	19630	19630	0
323	20231018	131500	90619000	19630	19630	19630	19630	31
324	20231018	131400	90010470	19630	19630	19630	19630	1
325	20231018	131300	89990840	19630	19630	19630	19630	0
326	20231018	131200	89990840	19630	19630	19630	19630	4
327	20231018	131100	89912320	19650	19650	19650	19650	0
328	20231018	131000	89912320	19650	19650	19650	19650	0
329	20231018	130900	89912320	19650	19650	19650	19650	3
330	20231018	130800	89853370	19650	19650	19650	19650	3
331	20231018	130700	89794420	19650	19650	19650	19650	0
332	20231018	130600	89794420	19650	19650	19650	19650	1
333	20231018	130500	89774770	19650	19650	19650	19650	3
334	20231018	130400	89715820	19660	19660	19660	19660	0
335	20231018	130300	89715820	19660	19660	19660	19660	0
336	20231018	130200	89715820	19660	19660	19660	19660	0
337	20231018	130100	89715820	19660	19660	19660	19660	0
338	20231018	130000	89715820	19660	19660	19660	19660	1
339	20231018	125900	89696160	19650	19650	19650	19650	36
340	20231018	125800	88988760	19650	19650	19650	19650	0
341	20231018	125700	88988760	19650	19650	19650	19650	0
342	20231018	125600	88988760	19650	19650	19650	19650	0
343	20231018	125500	88988760	19650	19650	19650	19650	0
344	20231018	125400	88988760	19650	19650	19650	19650	0
345	20231018	125300	88988760	19650	19650	19650	19650	0
346	20231018	125200	88988760	19650	19650	19650	19650	0
347	20231018	125100	88988760	19650	19650	19650	19650	0
348	20231018	125000	88988760	19650	19650	19650	19650	1
349	20231018	124900	88969110	19650	19650	19650	19650	10
350	20231018	124800	88772610	19660	19660	19660	19660	9
351	20231018	124700	88595670	19660	19660	19660	19660	0
352	20231018	124600	88595670	19660	19660	19660	19660	3
353	20231018	124500	88536690	19670	19670	19670	19670	0
354	20231018	124400	88536690	19670	19670	19670	19670	0
355	20231018	124300	88536690	19670	19670	19670	19670	0
356	20231018	124200	88536690	19670	19670	19670	19670	0
357	20231018	124100	88536690	19670	19670	19670	19670	0
358	20231018	124000	88536690	19670	19670	19670	19670	0
359	20231018	123900	88536690	19670	19670	19670	19670	0
360	20231018	123800	88536690	19670	19670	19670	19670	0
361	20231018	123700	88536690	19670	19670	19670	19670	0
362	20231018	123600	88536690	19670	19670	19670	19670	0
363	20231018	123500	88536690	19670	19670	19670	19670	15
364	20231018	123400	88241640	19660	19660	19660	19660	0
365	20231018	123300	88241640	19660	19660	19660	19660	0
366	20231018	123200	88241640	19660	19660	19660	19660	0
367	20231018	123100	88241640	19660	19660	19660	19660	0
368	20231018	123000	88241640	19660	19660	19660	19660	0
369	20231018	122900	88241640	19660	19660	19660	19660	0
370	20231018	122800	88241640	19660	19660	19660	19660	0
371	20231018	122700	88241640	19660	19660	19660	19660	0
372	20231018	122600	88241640	19660	19660	19660	19660	0
373	20231018	122500	88241640	19660	19660	19660	19660	3
374	20231018	122400	88182660	19670	19670	19670	19670	0
375	20231018	122300	88182660	19670	19670	19670	19670	0
376	20231018	122200	88182660	19670	19670	19670	19670	1
377	20231018	122100	88162990	19680	19680	19680	19680	0
378	20231018	122000	88162990	19680	19680	19680	19680	0
379	20231018	121900	88162990	19680	19680	19680	19680	0
380	20231018	121800	88162990	19680	19680	19680	19680	0
381	20231018	121700	88162990	19680	19680	19680	19680	0
382	20231018	121600	88162990	19680	19680	19680	19680	1
383	20231018	121500	88143310	19680	19680	19680	19680	10
384	20231018	121400	87946510	19670	19670	19670	19670	0
385	20231018	121300	87946510	19670	19660	19670	19660	20
386	20231018	121200	87553190	19650	19650	19650	19650	4
387	20231018	121100	87474590	19650	19650	19650	19650	3
388	20231018	121000	87415640	19650	19650	19650	19650	0
389	20231018	120900	87415640	19650	19650	19650	19650	0
390	20231018	120800	87415640	19650	19650	19650	19650	0
391	20231018	120700	87415640	19650	19650	19650	19650	3
392	20231018	120600	87356690	19630	19630	19630	19630	0
393	20231018	120500	87356690	19630	19630	19630	19630	0
394	20231018	120400	87356690	19630	19610	19630	19610	401
395	20231018	120300	79490850	19610	19610	19610	19610	3
396	20231018	120200	79432020	19610	19610	19610	19610	0
397	20231018	120100	79432020	19610	19610	19610	19610	0
398	20231018	120000	79432020	19610	19610	19610	19610	0
399	20231018	115900	79432020	19610	19610	19610	19610	1
400	20231018	115800	79412410	19610	19610	19610	19610	0
401	20231018	115700	79412410	19610	19600	19610	19600	52
402	20231018	115600	78393190	19600	19600	19600	19600	0
403	20231018	115500	78393190	19600	19590	19600	19590	6
404	20231018	115400	78275600	19600	19620	19620	19600	945
405	20231018	115300	59747320	19620	19610	19620	19610	100
406	20231018	115200	57785330	19620	19620	19620	19620	25
407	20231018	115100	57294830	19610	19620	19620	19610	287
408	20231018	115000	51664680	19630	19630	19630	19630	9
409	20231018	114900	51488010	19630	19630	19630	19630	0
410	20231018	114800	51488010	19630	19630	19630	19630	0
411	20231018	114700	51488010	19630	19630	19630	19630	0
412	20231018	114600	51488010	19630	19630	19630	19630	1
413	20231018	114500	51468380	19630	19630	19630	19630	40
414	20231018	114400	50683180	19630	19630	19630	19630	0
415	20231018	114300	50683180	19630	19680	19680	19630	1200
416	20231018	114200	27104880	19680	19680	19680	19680	0
417	20231018	114100	27104880	19680	19680	19680	19680	0
418	20231018	114000	27104880	19680	19680	19680	19680	0
419	20231018	113900	27104880	19680	19680	19680	19680	0
420	20231018	113800	27104880	19680	19680	19680	19680	2
421	20231018	113700	27065520	19690	19690	19690	19690	0
422	20231018	113600	27065520	19690	19690	19690	19690	0
423	20231018	113500	27065520	19690	19690	19690	19690	0
424	20231018	113400	27065520	19690	19690	19690	19690	0
425	20231018	113300	27065520	19690	19690	19690	19690	0
426	20231018	113200	27065520	19690	19690	19690	19690	0
427	20231018	113100	27065520	19690	19690	19690	19690	0
428	20231018	113000	27065520	19690	19690	19690	19690	0
429	20231018	112900	27065520	19690	19690	19690	19690	0
430	20231018	112800	27065520	19690	19690	19690	19690	1
431	20231018	112700	27045830	19700	19690	19700	19690	5
432	20231018	112600	26947370	19690	19690	19690	19690	1
433	20231018	112500	26927680	19690	19690	19690	19690	0
434	20231018	112400	26927680	19690	19690	19690	19690	0
435	20231018	112300	26927680	19690	19690	19690	19690	0
436	20231018	112200	26927680	19690	19690	19690	19690	0
437	20231018	112100	26927680	19690	19690	19690	19690	0
438	20231018	112000	26927680	19690	19690	19690	19690	0
439	20231018	111900	26927680	19690	19690	19690	19690	0
440	20231018	111800	26927680	19690	19690	19690	19690	0
441	20231018	111700	26927680	19690	19690	19690	19690	51
442	20231018	111600	25923490	19700	19700	19700	19700	1
443	20231018	111500	25903790	19690	19690	19690	19690	1
444	20231018	111400	25884100	19690	19690	19690	19690	0
445	20231018	111300	25884100	19690	19690	19690	19690	0
446	20231018	111200	25884100	19690	19690	19690	19690	0
447	20231018	111100	25884100	19690	19690	19690	19690	0
448	20231018	111000	25884100	19690	19690	19690	19690	0
449	20231018	110900	25884100	19690	19690	19690	19690	0
450	20231018	110800	25884100	19690	19690	19690	19690	0
451	20231018	110700	25884100	19690	19690	19690	19690	0
452	20231018	110600	25884100	19690	19690	19690	19690	0
453	20231018	110500	25884100	19690	19690	19690	19690	0
454	20231018	110400	25884100	19690	19690	19690	19690	0
455	20231018	110300	25884100	19690	19690	19690	19690	0
456	20231018	110200	25884100	19690	19690	19690	19690	0
457	20231018	110100	25884100	19690	19690	19690	19690	0
458	20231018	110000	25884100	19690	19690	19690	19690	0
459	20231018	105900	25884100	19690	19690	19690	19690	0
460	20231018	105800	25884100	19690	19690	19690	19690	0
461	20231018	105700	25884100	19690	19690	19690	19690	0
462	20231018	105600	25884100	19690	19690	19690	19690	0
463	20231018	105500	25884100	19690	19690	19690	19690	1
464	20231018	105400	25864410	19780	19730	19780	19730	250
465	20231018	105300	20930790	19690	19700	19700	19690	44
466	20231018	105200	20064380	19700	19710	19730	19700	332
467	20231018	105100	13518120	19700	19700	19700	19700	0
468	20231018	105000	13518120	19700	19700	19700	19700	0
469	20231018	104900	13518120	19700	19700	19700	19700	0
470	20231018	104800	13518120	19700	19700	19700	19700	0
471	20231018	104700	13518120	19700	19700	19700	19700	0
472	20231018	104600	13518120	19700	19700	19700	19700	0
473	20231018	104500	13518120	19700	19700	19700	19700	0
474	20231018	104400	13518120	19700	19700	19700	19700	0
475	20231018	104300	13518120	19700	19700	19700	19700	1
476	20231018	104200	13498420	19700	19700	19700	19700	0
477	20231018	104100	13498420	19700	19700	19700	19700	0
478	20231018	104000	13498420	19700	19700	19700	19700	0
479	20231018	103900	13498420	19700	19700	19700	19700	0
480	20231018	103800	13498420	19700	19700	19700	19700	0
481	20231018	103700	13498420	19700	19700	19700	19700	0
482	20231018	103600	13498420	19700	19700	19700	19700	0
483	20231018	103500	13498420	19700	19700	19700	19700	0
484	20231018	103400	13498420	19700	19700	19700	19700	0
485	20231018	103300	13498420	19700	19700	19700	19700	0
486	20231018	103200	13498420	19700	19700	19700	19700	18
487	20231018	103100	13143820	19690	19690	19690	19690	0
488	20231018	103000	13143820	19690	19690	19690	19690	0
489	20231018	102900	13143820	19690	19690	19690	19690	0
490	20231018	102800	13143820	19690	19690	19690	19690	0
491	20231018	102700	13143820	19690	19690	19690	19690	0
492	20231018	102600	13143820	19690	19690	19690	19690	1
493	20231018	102500	13124130	19700	19700	19700	19700	0
494	20231018	102400	13124130	19700	19700	19700	19700	0
495	20231018	102300	13124130	19700	19700	19700	19700	0
496	20231018	102200	13124130	19700	19700	19700	19700	0
497	20231018	102100	13124130	19700	19700	19700	19700	0
498	20231018	102000	13124130	19700	19700	19700	19700	1
499	20231018	101900	13104430	19690	19690	19690	19690	1
500	20231018	101800	13084740	19690	19690	19690	19690	0
501	20231018	101700	13084740	19690	19690	19690	19690	31
502	20231018	101600	12474350	19690	19690	19690	19690	0
503	20231018	101500	12474350	19690	19690	19690	19690	0
504	20231018	101400	12474350	19690	19690	19690	19690	0
505	20231018	101300	12474350	19690	19690	19690	19690	0
506	20231018	101200	12474350	19690	19690	19690	19690	0
507	20231018	101100	12474350	19690	19690	19690	19690	0
508	20231018	101000	12474350	19690	19690	19690	19690	0
509	20231018	100900	12474350	19690	19700	19700	19690	8
510	20231018	100800	12316800	19710	19710	19710	19710	0
511	20231018	100700	12316800	19710	19710	19710	19710	11
512	20231018	100600	12099990	19710	19730	19730	19710	7
513	20231018	100500	11961930	19730	19730	19730	19730	0
514	20231018	100400	11961930	19730	19730	19730	19730	0
515	20231018	100300	11961930	19730	19730	19730	19730	0
516	20231018	100200	11961930	19730	19730	19730	19730	0
517	20231018	100100	11961930	19730	19730	19730	19730	5
518	20231018	100000	11863280	19730	19740	19740	19730	2
519	20231018	095900	11823810	19740	19740	19740	19740	10
520	20231018	095800	11626410	19740	19740	19740	19740	0
521	20231018	095700	11626410	19740	19740	19740	19740	0
522	20231018	095600	11626410	19740	19740	19740	19740	0
523	20231018	095500	11626410	19740	19740	19740	19740	1
524	20231018	095400	11606670	19740	19740	19740	19740	7
525	20231018	095300	11468490	19750	19750	19750	19750	0
526	20231018	095200	11468490	19750	19750	19750	19750	0
527	20231018	095100	11468490	19750	19750	19750	19750	0
528	20231018	095000	11468490	19750	19750	19750	19750	0
529	20231018	094900	11468490	19750	19750	19750	19750	0
530	20231018	094800	11468490	19750	19750	19750	19750	31
531	20231018	094700	10856240	19760	19760	19760	19760	0
532	20231018	094600	10856240	19760	19760	19760	19760	0
533	20231018	094500	10856240	19760	19770	19770	19760	32
534	20231018	094400	10223670	19770	19770	19770	19770	0
535	20231018	094300	10223670	19770	19770	19770	19770	0
536	20231018	094200	10223670	19770	19770	19770	19770	0
537	20231018	094100	10223670	19770	19770	19770	19770	0
538	20231018	094000	10223670	19770	19770	19770	19770	3
539	20231018	093900	10164360	19760	19760	19760	19760	0
540	20231018	093800	10164360	19760	19760	19760	19760	0
541	20231018	093700	10164360	19760	19760	19760	19760	0
542	20231018	093600	10164360	19760	19760	19760	19760	1
543	20231018	093500	10144600	19760	19760	19760	19760	0
544	20231018	093400	10144600	19760	19760	19760	19760	0
545	20231018	093300	10144600	19760	19760	19760	19760	1
546	20231018	093200	10124840	19760	19760	19760	19760	0
547	20231018	093100	10124840	19760	19760	19760	19760	0
548	20231018	093000	10124840	19760	19760	19760	19760	0
549	20231018	092900	10124840	19760	19760	19760	19760	0
550	20231018	092800	10124840	19760	19760	19760	19760	0
551	20231018	092700	10124840	19760	19760	19760	19760	0
552	20231018	092600	10124840	19760	19760	19760	19760	0
553	20231018	092500	10124840	19760	19760	19760	19760	0
554	20231018	092400	10124840	19760	19760	19760	19760	0
555	20231018	092300	10124840	19760	19760	19760	19760	1
556	20231018	092200	10105080	19770	19770	19770	19770	0
557	20231018	092100	10105080	19770	19770	19770	19770	5
558	20231018	092000	10006230	19780	19780	19780	19780	0
559	20231018	091900	10006230	19780	19780	19780	19780	0
560	20231018	091800	10006230	19780	19780	19780	19780	1
561	20231018	091700	9986450	19780	19710	19780	19710	3
562	20231018	091600	9927250	19710	19710	19710	19710	0
563	20231018	091500	9927250	19710	19710	19710	19710	0
564	20231018	091400	9927250	19710	19710	19710	19710	4
565	20231018	091300	9848410	19710	19710	19710	19710	0
566	20231018	091200	9848410	19710	19710	19710	19710	1
567	20231018	091100	9828700	19650	19650	19650	19650	0
568	20231018	091000	9828700	19650	19650	19650	19650	0
569	20231018	090900	9828700	19650	19650	19650	19650	0
570	20231018	090800	9828700	19650	19650	19650	19650	0
571	20231018	090700	9828700	19650	19650	19650	19650	0
572	20231018	090600	9828700	19650	19650	19650	19650	0
573	20231018	090500	9828700	19650	19650	19650	19650	0
574	20231018	090400	9828700	19650	19650	19650	19650	300
575	20231018	090300	3933700	19650	19660	19660	19650	156
576	20231018	090200	867580	19710	19780	19780	19710	43
577	20231018	090100	19870	19870	19870	19870	19870	0
578	20231018	090000	19870	19870	19870	19870	19870	1