KissMeData/002360/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	183500	101794812929	887	887	887	887	574056
3	20231019	183400	101794812929	887	887	887	887	0
4	20231019	183300	101794812929	887	887	887	887	0
5	20231019	183200	101794812929	887	887	887	887	0
6	20231019	183100	101794812929	887	887	887	887	0
7	20231019	183000	101794812929	887	887	887	887	0
8	20231019	182900	101794812929	887	887	887	887	0
9	20231019	182800	101794812929	887	887	887	887	0
10	20231019	182700	101794812929	887	887	887	887	0
11	20231019	182600	101794812929	887	887	887	887	0
12	20231019	182500	101794812929	887	887	887	887	0
13	20231019	182400	101794812929	887	887	887	887	0
14	20231019	182300	101794812929	887	887	887	887	0
15	20231019	182200	101794812929	887	887	887	887	0
16	20231019	182100	101794812929	887	887	887	887	0
17	20231019	182000	101794812929	887	887	887	887	0
18	20231019	181900	101794812929	887	887	887	887	0
19	20231019	181800	101794812929	887	887	887	887	0
20	20231019	181700	101794812929	887	887	887	887	0
21	20231019	181600	101794812929	887	887	887	887	0
22	20231019	181500	101794812929	887	887	887	887	0
23	20231019	181400	101794812929	887	887	887	887	0
24	20231019	181300	101794812929	887	887	887	887	0
25	20231019	181200	101794812929	887	887	887	887	0
26	20231019	181100	101794812929	887	887	887	887	0
27	20231019	181000	101794812929	887	887	887	887	0
28	20231019	180900	101794812929	887	887	887	887	0
29	20231019	180800	101794812929	887	887	887	887	0
30	20231019	180700	101794812929	887	887	887	887	0
31	20231019	180600	101794812929	887	887	887	887	0
32	20231019	180500	101794812929	887	887	887	887	574056
33	20231019	180400	101794812929	887	887	887	887	0
34	20231019	180300	101794812929	887	887	887	887	0
35	20231019	180200	101794812929	887	887	887	887	0
36	20231019	180100	101794812929	887	887	887	887	0
37	20231019	180000	101794812929	887	887	887	887	0
38	20231019	175900	101794812929	887	887	887	887	0
39	20231019	175800	101794812929	887	887	887	887	0
40	20231019	175700	101794812929	887	887	887	887	0
41	20231019	175600	101794812929	887	887	887	887	0
42	20231019	175500	101794812929	887	887	887	887	0
43	20231019	175400	101794812929	887	887	887	887	0
44	20231019	175300	101794812929	887	887	887	887	0
45	20231019	175200	101794812929	887	887	887	887	0
46	20231019	175100	101794812929	887	887	887	887	0
47	20231019	175000	101794812929	887	887	887	887	0
48	20231019	174900	101794812929	887	887	887	887	0
49	20231019	174800	101794812929	887	887	887	887	0
50	20231019	174700	101794812929	887	887	887	887	0
51	20231019	174600	101794812929	887	887	887	887	0
52	20231019	174500	101794812929	887	887	887	887	0
53	20231019	174400	101794812929	887	887	887	887	0
54	20231019	174300	101794812929	887	887	887	887	0
55	20231019	174200	101794812929	887	887	887	887	0
56	20231019	174100	101794812929	887	887	887	887	0
57	20231019	174000	101794812929	887	887	887	887	0
58	20231019	173900	101794812929	887	887	887	887	0
59	20231019	173800	101794812929	887	887	887	887	0
60	20231019	173700	101794812929	887	887	887	887	0
61	20231019	173600	101794812929	887	887	887	887	0
62	20231019	173500	101794812929	887	887	887	887	574056
63	20231019	173400	101794812929	887	887	887	887	0
64	20231019	173300	101794812929	887	887	887	887	0
65	20231019	173200	101794812929	887	887	887	887	0
66	20231019	173100	101794812929	887	887	887	887	0
67	20231019	173000	101794812929	887	887	887	887	0
68	20231019	172900	101794812929	887	887	887	887	0
69	20231019	172800	101794812929	887	887	887	887	0
70	20231019	172700	101794812929	887	887	887	887	0
71	20231019	172600	101794812929	887	887	887	887	0
72	20231019	172500	101794812929	887	887	887	887	0
73	20231019	172400	101794812929	887	887	887	887	0
74	20231019	172300	101794812929	887	887	887	887	0
75	20231019	172200	101794812929	887	887	887	887	0
76	20231019	172100	101794812929	887	887	887	887	0
77	20231019	172000	101794812929	887	887	887	887	0
78	20231019	171900	101794812929	887	887	887	887	0
79	20231019	171800	101794812929	887	887	887	887	0
80	20231019	171700	101794812929	887	887	887	887	0
81	20231019	171600	101794812929	887	887	887	887	0
82	20231019	171500	101794812929	887	887	887	887	0
83	20231019	171400	101794812929	887	887	887	887	0
84	20231019	171300	101794812929	887	887	887	887	0
85	20231019	171200	101794812929	887	887	887	887	0
86	20231019	171100	101794812929	887	887	887	887	0
87	20231019	171000	101794812929	887	887	887	887	0
88	20231019	170900	101794812929	887	887	887	887	0
89	20231019	170800	101794812929	887	887	887	887	0
90	20231019	170700	101794812929	887	887	887	887	0
91	20231019	170600	101794812929	887	887	887	887	0
92	20231019	170500	101794812929	887	887	887	887	574056
93	20231019	170400	101794812929	887	887	887	887	0
94	20231019	170300	101794812929	887	887	887	887	0
95	20231019	170200	101794812929	887	887	887	887	0
96	20231019	170100	101794812929	887	887	887	887	0
97	20231019	170000	101794812929	887	887	887	887	0
98	20231019	165900	101794812929	887	887	887	887	0
99	20231019	165800	101794812929	887	887	887	887	0
100	20231019	165700	101794812929	887	887	887	887	0
101	20231019	165600	101794812929	887	887	887	887	0
102	20231019	165500	101794812929	887	887	887	887	0
103	20231019	165400	101794812929	887	887	887	887	0
104	20231019	165300	101794812929	887	887	887	887	0
105	20231019	165200	101794812929	887	887	887	887	0
106	20231019	165100	101794812929	887	887	887	887	0
107	20231019	165000	101794812929	887	887	887	887	0
108	20231019	164900	101794812929	887	887	887	887	0
109	20231019	164800	101794812929	887	887	887	887	0
110	20231019	164700	101794812929	887	887	887	887	0
111	20231019	164600	101794812929	887	887	887	887	0
112	20231019	164500	101794812929	887	887	887	887	0
113	20231019	164400	101794812929	887	887	887	887	0
114	20231019	164300	101794812929	887	887	887	887	0
115	20231019	164200	101794812929	887	887	887	887	0
116	20231019	164100	101794812929	887	887	887	887	0
117	20231019	164000	101794812929	887	887	887	887	0
118	20231019	163900	101794812929	887	887	887	887	0
119	20231019	163800	101794812929	887	887	887	887	0
120	20231019	163700	101794812929	887	887	887	887	0
121	20231019	163600	101794812929	887	887	887	887	0
122	20231019	163500	101794812929	887	887	887	887	574056
123	20231019	163400	101794812929	887	887	887	887	0
124	20231019	163300	101794812929	887	887	887	887	0
125	20231019	163200	101794812929	887	887	887	887	0
126	20231019	163100	101794812929	887	887	887	887	0
127	20231019	163000	101794812929	887	887	887	887	0
128	20231019	162900	101794812929	887	887	887	887	0
129	20231019	162800	101794812929	887	887	887	887	0
130	20231019	162700	101794812929	887	887	887	887	0
131	20231019	162600	101794812929	887	887	887	887	0
132	20231019	162500	101794812929	887	887	887	887	0
133	20231019	162400	101794812929	887	887	887	887	0
134	20231019	162300	101794812929	887	887	887	887	0
135	20231019	162200	101794812929	887	887	887	887	0
136	20231019	162100	101794812929	887	887	887	887	0
137	20231019	162000	101794812929	887	887	887	887	0
138	20231019	161900	101794812929	887	887	887	887	0
139	20231019	161800	101794812929	887	887	887	887	0
140	20231019	161700	101794812929	887	887	887	887	0
141	20231019	161600	101794812929	887	887	887	887	0
142	20231019	161500	101794812929	887	887	887	887	0
143	20231019	161400	101794812929	887	887	887	887	0
144	20231019	161300	101794812929	887	887	887	887	0
145	20231019	161200	101794812929	887	887	887	887	0
146	20231019	161100	101794812929	887	887	887	887	0
147	20231019	161000	101794812929	887	887	887	887	0
148	20231019	160900	101794812929	887	887	887	887	0
149	20231019	160800	101794812929	887	887	887	887	0
150	20231019	160700	101794812929	887	887	887	887	0
151	20231019	160600	101794812929	887	887	887	887	0
152	20231019	160500	101794812929	887	887	887	887	574056
153	20231019	160400	101794812929	887	887	887	887	0
154	20231019	160300	101794812929	887	887	887	887	0
155	20231019	160200	101794812929	887	887	887	887	0
156	20231019	160100	101794812929	887	887	887	887	0
157	20231019	160000	101794812929	887	887	887	887	0
158	20231019	155900	101794812929	887	887	887	887	0
159	20231019	155800	101794812929	887	887	887	887	0
160	20231019	155700	101794812929	887	887	887	887	0
161	20231019	155600	101794812929	887	887	887	887	0
162	20231019	155500	101794812929	887	887	887	887	0
163	20231019	155400	101794812929	887	887	887	887	0
164	20231019	155300	101794812929	887	887	887	887	0
165	20231019	155200	101794812929	887	887	887	887	0
166	20231019	155100	101794812929	887	887	887	887	0
167	20231019	155000	101794812929	887	887	887	887	0
168	20231019	154900	101794812929	887	887	887	887	0
169	20231019	154800	101794812929	887	887	887	887	0
170	20231019	154700	101794812929	887	887	887	887	0
171	20231019	154600	101794812929	887	887	887	887	0
172	20231019	154500	101794812929	887	887	887	887	0
173	20231019	154400	101794812929	887	887	887	887	0
174	20231019	154300	101794812929	887	887	887	887	0
175	20231019	154200	101794812929	887	887	887	887	0
176	20231019	154100	101794812929	887	887	887	887	0
177	20231019	154000	101794812929	887	887	887	887	0
178	20231019	153900	101794812929	887	887	887	887	0
179	20231019	153800	101794812929	887	887	887	887	0
180	20231019	153700	101794812929	887	887	887	887	0
181	20231019	153600	101794812929	887	887	887	887	0
182	20231019	153500	101794812929	887	887	887	887	574056
183	20231019	153400	101794812929	887	887	887	887	0
184	20231019	153300	101794812929	887	887	887	887	0
185	20231019	153200	101794812929	887	887	887	887	0
186	20231019	153100	101794812929	887	887	887	887	0
187	20231019	153000	101794812929	887	887	887	887	574056
188	20231019	152900	101285625257	897	897	897	897	0
189	20231019	152800	101285625257	897	897	897	897	0
190	20231019	152700	101285625257	897	897	897	897	0
191	20231019	152600	101285625257	897	897	897	897	0
192	20231019	152500	101285625257	897	897	897	897	0
193	20231019	152400	101285625257	897	897	897	897	0
194	20231019	152300	101285625257	897	897	897	897	0
195	20231019	152200	101285625257	897	897	897	897	0
196	20231019	152100	101285625257	897	897	897	897	0
197	20231019	152000	101285625257	897	897	897	897	0
198	20231019	151900	101285625257	897	898	900	889	291641
199	20231019	151800	101024919536	900	901	903	898	83205
200	20231019	151700	100950008678	902	902	904	900	78526
201	20231019	151600	100879271054	903	903	906	901	75410
202	20231019	151500	100811169679	904	900	905	900	80238
203	20231019	151400	100738664428	902	900	902	897	120931
204	20231019	151300	100629921208	900	893	900	891	109416
205	20231019	151200	100531832920	894	900	900	888	206644
206	20231019	151100	100347209229	899	904	906	899	115186
207	20231019	151000	100243215767	905	904	905	900	59299
208	20231019	150900	100189714985	904	905	905	897	262534
209	20231019	150800	99953344730	905	900	906	900	214489
210	20231019	150700	99759727761	902	917	917	900	409612
211	20231019	150600	99387657616	917	918	919	916	39830
212	20231019	150500	99351133737	918	920	920	917	62591
213	20231019	150400	99293646473	920	922	925	919	86682
214	20231019	150300	99213698712	923	916	923	915	89628
215	20231019	150200	99131353387	916	915	917	914	62115
216	20231019	150100	99074494438	915	916	918	913	103061
217	20231019	150000	98980213213	916	917	920	915	80198
218	20231019	145900	98906659125	919	915	923	912	127752
219	20231019	145800	98789853331	915	922	926	914	340994
220	20231019	145700	98476440002	926	927	931	922	101813
221	20231019	145600	98382226655	928	924	932	924	110168
222	20231019	145500	98280049178	927	927	932	924	96817
223	20231019	145400	98190052364	928	924	933	924	94914
224	20231019	145300	98101876848	925	925	925	921	90567
225	20231019	145200	98018246192	924	922	925	922	73801
226	20231019	145100	97950109428	922	923	925	922	122953
227	20231019	145000	97836627200	925	928	930	923	81982
228	20231019	144900	97760676545	928	929	930	927	58889
229	20231019	144800	97706019291	929	933	933	925	89255
230	20231019	144700	97623256140	931	934	938	930	62619
231	20231019	144600	97564787072	934	932	940	928	180566
232	20231019	144500	97396258374	931	936	938	931	120033
233	20231019	144400	97284180659	936	944	944	936	279602
234	20231019	144300	97021067450	943	934	944	932	324767
235	20231019	144200	96716374875	935	934	936	932	90797
236	20231019	144100	96631551207	935	938	938	930	135019
237	20231019	144000	96505659120	938	932	938	930	188412
238	20231019	143900	96329506227	933	922	937	920	254918
239	20231019	143800	96093729311	922	928	928	922	92453
240	20231019	143700	96008188485	927	924	928	920	166555
241	20231019	143600	95854366413	920	935	937	918	277557
242	20231019	143500	95597743702	933	940	940	919	659806
243	20231019	143400	94987039121	938	941	946	938	165038
244	20231019	143300	94831488126	941	940	948	938	277684
245	20231019	143200	94569316908	938	957	960	935	575828
246	20231019	143100	94024500753	959	930	960	929	994784
247	20231019	143000	93082432014	930	919	933	919	101597
248	20231019	142900	92988226305	919	918	921	918	37207
249	20231019	142800	92954038489	918	920	920	918	52412
250	20231019	142700	92905881331	920	923	923	919	96230
251	20231019	142600	92817287014	923	924	924	922	43676
252	20231019	142500	92776992393	923	927	927	921	87863
253	20231019	142400	92695834664	927	932	932	926	36558
254	20231019	142300	92661845404	932	927	932	927	26365
255	20231019	142200	92637325714	926	932	933	926	28732
256	20231019	142100	92610624839	932	933	933	929	47989
257	20231019	142000	92565934451	934	933	935	932	76904
258	20231019	141900	92494148198	934	926	934	926	90485
259	20231019	141800	92409933439	926	927	928	922	139928
260	20231019	141700	92280578411	926	930	930	926	59383
261	20231019	141600	92225487107	930	929	931	927	41504
262	20231019	141500	92186934506	929	928	930	926	46544
263	20231019	141400	92143777679	928	930	933	927	222656
264	20231019	141300	91936619212	930	923	935	920	251045
265	20231019	141200	91703786371	923	922	926	919	115650
266	20231019	141100	91596934945	921	922	923	920	89991
267	20231019	141000	91513966758	922	921	923	920	48147
268	20231019	140900	91469602723	921	916	921	914	42252
269	20231019	140800	91430865194	916	919	920	916	69235
270	20231019	140700	91367366480	918	925	925	918	94149
271	20231019	140600	91280758545	925	928	928	922	112837
272	20231019	140500	91176314528	928	921	929	919	250262
273	20231019	140400	90944745341	920	923	924	913	84914
274	20231019	140300	90866569214	923	912	926	912	118900
275	20231019	140200	90757274561	912	919	919	912	180197
276	20231019	140100	90592601711	919	917	919	915	63969
277	20231019	140000	90533978189	916	918	918	915	26529
278	20231019	135900	90509681593	916	920	920	914	102632
279	20231019	135800	90415705362	919	920	920	919	35125
280	20231019	135700	90383397551	920	916	921	915	66158
281	20231019	135600	90322670526	916	919	919	913	91325
282	20231019	135500	90239129330	916	919	920	916	49784
283	20231019	135400	90193437870	919	918	920	917	65357
284	20231019	135300	90133444328	918	920	920	918	57235
285	20231019	135200	90080856700	920	920	921	918	114564
286	20231019	135100	89975531363	920	917	920	915	76746
287	20231019	135000	89905150007	915	919	923	915	93152
288	20231019	134900	89819630659	920	924	924	914	266834
289	20231019	134800	89574603725	924	925	927	923	49762
290	20231019	134700	89528582156	924	931	931	923	99383
291	20231019	134600	89436471791	932	933	934	931	65593
292	20231019	134500	89375334498	933	932	935	931	70260
293	20231019	134400	89309811669	932	933	936	929	68347
294	20231019	134300	89246082123	934	933	934	930	66316
295	20231019	134200	89184268248	933	934	937	930	179556
296	20231019	134100	89016489936	932	929	934	929	128335
297	20231019	134000	88896918863	930	929	931	925	105393
298	20231019	133900	88799070097	929	925	929	924	33461
299	20231019	133800	88768079923	926	918	926	918	60484
300	20231019	133700	88712422543	918	925	926	918	155539
301	20231019	133600	88569033755	925	928	928	924	67978
302	20231019	133500	88506122103	927	932	934	924	237862
303	20231019	133400	88285163742	932	928	933	920	212220
304	20231019	133300	88088557562	927	925	929	924	120120
305	20231019	133200	87977215470	925	927	933	924	298719
306	20231019	133100	87699261474	925	918	928	916	145468
307	20231019	133000	87565350143	918	910	918	910	180768
308	20231019	132900	87400469115	912	912	912	912	0
309	20231019	132800	87400469115	912	915	915	912	65283
310	20231019	132700	87340891759	915	923	924	914	180518
311	20231019	132600	87175212591	923	923	927	923	59609
312	20231019	132500	87120108463	924	925	928	923	95056
313	20231019	132400	87032107983	925	925	927	923	133265
314	20231019	132300	86908799170	925	919	925	919	104962
315	20231019	132200	86812032863	920	920	920	917	128279
316	20231019	132100	86694173744	919	917	922	915	153028
317	20231019	132000	86553669793	917	922	923	912	659516
318	20231019	131900	85949462373	922	927	928	922	193550
319	20231019	131800	85770394225	927	925	930	925	87125
320	20231019	131700	85689566341	926	933	934	925	449340
321	20231019	131600	85272265787	934	935	937	933	144894
322	20231019	131500	85136825274	935	940	940	935	129997
323	20231019	131400	85015041897	938	938	940	937	72166
324	20231019	131300	84947297680	938	939	941	937	107584
325	20231019	131200	84846300911	939	937	940	936	116438
326	20231019	131100	84737050073	937	935	939	933	100336
327	20231019	131000	84643104597	934	932	936	931	293798
328	20231019	130900	84369127455	931	949	950	931	280731
329	20231019	130800	84105818220	950	951	951	945	91866
330	20231019	130700	84018768378	951	953	954	949	45812
331	20231019	130600	83975209973	952	949	953	947	64145
332	20231019	130500	83914363409	950	955	956	947	120000
333	20231019	130400	83800258208	955	956	958	955	129574
334	20231019	130300	83676358349	955	954	958	954	209346
335	20231019	130200	83476240654	954	949	956	949	192605
336	20231019	130100	83292758608	949	943	949	943	83613
337	20231019	130000	83213582725	944	951	952	941	204414
338	20231019	125900	83020274504	950	946	951	945	226791
339	20231019	125800	82805310501	946	940	946	939	159857
340	20231019	125700	82654669241	940	946	947	938	370643
341	20231019	125600	82306143955	946	949	949	942	194856
342	20231019	125500	82122052352	948	946	954	943	396300
343	20231019	125400	81745744068	946	959	959	940	908669
344	20231019	125300	80884734476	959	973	975	951	594552
345	20231019	125200	80312151763	974	971	978	970	159839
346	20231019	125100	80156241978	973	970	977	969	133548
347	20231019	125000	80026449666	971	975	977	970	111788
348	20231019	124900	79917571242	977	979	980	967	349323
349	20231019	124800	79578088386	980	976	980	972	273726
350	20231019	124700	79311093982	976	978	981	975	179485
351	20231019	124600	79135606823	977	979	984	977	274710
352	20231019	124500	78866312088	978	992	992	978	623397
353	20231019	124400	78253156932	991	995	996	987	492378
354	20231019	124300	77765354732	994	997	1001	994	714907
355	20231019	124200	77051594996	998	998	1001	992	692348
356	20231019	124100	76361198083	999	994	1003	991	1535474
357	20231019	124000	74828714424	994	977	997	977	1236628
358	20231019	123900	73602111124	977	981	981	976	157289
359	20231019	123800	73448205338	980	973	984	971	271933
360	20231019	123700	73181981126	973	969	973	966	98475
361	20231019	123600	73086627252	969	970	970	965	238600
362	20231019	123500	72855823697	970	975	975	967	195354
363	20231019	123400	72666123066	975	978	978	968	239833
364	20231019	123300	72433272459	975	975	980	975	154872
365	20231019	123200	72281829465	975	980	981	972	155363
366	20231019	123100	72130199560	980	981	987	977	374456
367	20231019	123000	71762892552	981	986	990	976	520284
368	20231019	122900	71251293317	987	975	989	971	507830
369	20231019	122800	70752724216	975	973	977	970	300714
370	20231019	122700	70460402122	973	978	980	972	322507
371	20231019	122600	70145925254	978	976	983	975	320307
372	20231019	122500	69832366079	976	978	988	973	385953
373	20231019	122400	69453911858	978	984	991	973	1013454
374	20231019	122300	68455984803	985	965	990	964	1668434
375	20231019	122200	66824054950	965	963	970	958	454753
376	20231019	122100	66385011167	964	957	964	954	167719
377	20231019	122000	66224103488	956	949	957	947	77188
378	20231019	121900	66150411920	949	956	956	944	130723
379	20231019	121800	66026350238	957	958	960	951	132733
380	20231019	121700	65899381244	958	953	959	952	151542
381	20231019	121600	65754632564	953	951	954	950	27719
382	20231019	121500	65728253883	951	950	954	949	72052
383	20231019	121400	65659721942	950	949	953	947	53910
384	20231019	121300	65608461841	949	952	953	946	66474
385	20231019	121200	65545441625	952	945	953	944	43547
386	20231019	121100	65504180713	945	951	953	941	127654
387	20231019	121000	65383405283	951	955	958	950	74439
388	20231019	120900	65312508966	955	960	962	954	69082
389	20231019	120800	65246320124	960	958	963	954	164775
390	20231019	120700	65088235011	958	951	958	947	107083
391	20231019	120600	64986298952	951	956	957	948	124247
392	20231019	120500	64868007983	956	963	964	950	220210
393	20231019	120400	64656919967	964	957	966	949	303106
394	20231019	120300	64365992501	955	960	960	951	160146
395	20231019	120200	64212672137	959	956	964	955	478316
396	20231019	120100	63753493507	956	936	956	935	164292
397	20231019	120000	63598075416	936	938	939	934	147854
398	20231019	115900	63459793407	938	939	940	937	21829
399	20231019	115800	63439323837	939	941	941	938	60862
400	20231019	115700	63382205517	940	941	943	939	62704
401	20231019	115600	63323199447	941	939	945	939	60574
402	20231019	115500	63266124533	940	943	943	937	156722
403	20231019	115400	63118907667	943	945	946	943	36779
404	20231019	115300	63084195416	946	943	946	942	41062
405	20231019	115200	63045446543	942	949	949	940	90703
406	20231019	115100	62959950948	946	955	957	946	71381
407	20231019	115000	62891952085	955	947	958	947	187549
408	20231019	114900	62713094430	947	949	951	943	129267
409	20231019	114800	62590712514	949	950	954	949	88575
410	20231019	114700	62506486194	950	946	955	946	176318
411	20231019	114600	62338732687	947	951	953	943	187047
412	20231019	114500	62161279217	953	934	954	933	305324
413	20231019	114400	61872314145	935	937	939	932	69069
414	20231019	114300	61807797257	933	939	940	933	177211
415	20231019	114200	61641978544	940	941	943	939	124881
416	20231019	114100	61524566029	942	939	943	936	105717
417	20231019	114000	61425183147	937	942	943	932	261164
418	20231019	113900	61180474875	942	945	947	935	264702
419	20231019	113800	60931592989	945	955	958	941	300486
420	20231019	113700	60646849418	958	958	961	955	128317
421	20231019	113600	60523877760	960	955	961	955	80111
422	20231019	113500	60447093968	956	961	962	953	206695
423	20231019	113400	60249353468	961	958	963	957	217058
424	20231019	113300	60040974833	958	957	968	955	687030
425	20231019	113200	59379897758	958	958	959	952	448425
426	20231019	113100	58951089591	957	949	958	948	326106
427	20231019	113000	58640385286	950	944	950	941	470775
428	20231019	112900	58195423701	944	938	946	938	238551
429	20231019	112800	57970611139	937	936	940	931	339410
430	20231019	112700	57653310134	936	939	943	931	751565
431	20231019	112600	56949338352	938	952	953	938	495136
432	20231019	112500	56481459170	952	955	957	947	322810
433	20231019	112400	56174314469	955	951	957	945	510145
434	20231019	112300	55690319800	951	958	959	945	671424
435	20231019	112200	55052332567	960	976	978	947	1176935
436	20231019	112100	53921522063	977	983	984	970	453939
437	20231019	112000	53478391965	984	975	984	975	327422
438	20231019	111900	53158234014	975	983	988	975	484319
439	20231019	111800	52682689541	983	995	996	982	451080
440	20231019	111700	52237096329	995	994	997	990	227248
441	20231019	111600	52011439422	994	994	1000	993	227346
442	20231019	111500	51785067498	994	998	1000	991	399949
443	20231019	111400	51387085813	998	1002	1006	995	401753
444	20231019	111300	50985140045	1003	1005	1007	1001	386007
445	20231019	111200	50597504976	1004	1001	1008	996	661794
446	20231019	111100	49933183679	1002	988	1006	988	1169750
447	20231019	111000	48763508457	988	984	989	978	284904
448	20231019	110900	48482819484	984	981	990	978	282410
449	20231019	110800	48204592178	981	990	992	976	647148
450	20231019	110700	47567476295	991	987	991	986	715376
451	20231019	110600	46859916059	987	979	987	975	681950
452	20231019	110500	46190901321	979	989	989	974	1099853
453	20231019	110400	45114010318	989	983	989	982	852553
454	20231019	110300	44274961525	983	998	999	983	1176174
455	20231019	110200	43110102896	999	998	1003	996	673378
456	20231019	110100	42437290914	999	1004	1005	998	814973
457	20231019	110000	41621727946	1005	1015	1017	1000	876202
458	20231019	105900	40740277869	1015	1031	1033	1013	1550571
459	20231019	105800	39153658994	1030	1003	1033	997	2273704
460	20231019	105700	36838486687	1004	1003	1008	997	659861
461	20231019	105600	36176640476	1003	1000	1006	995	672202
462	20231019	105500	35504693431	1001	1009	1010	991	1231565
463	20231019	105400	34274239484	1009	1013	1017	1001	1558021
464	20231019	105300	32701693818	1021	1021	1021	1021	0
465	20231019	105200	32701693818	1021	1017	1021	1016	448408
466	20231019	105100	32244161152	1018	1001	1020	1001	2319389
467	20231019	105000	29895303173	1001	991	1008	991	1532099
468	20231019	104900	28362610243	989	984	994	984	797891
469	20231019	104800	27573630146	986	1007	1014	970	2566951
470	20231019	104700	25035015155	1008	997	1010	995	1584797
471	20231019	104600	23445799934	998	993	1006	989	1622653
472	20231019	104500	21824660423	993	989	1018	985	3252702
473	20231019	104400	18578406868	990	958	997	957	3185157
474	20231019	104300	15441666218	958	929	968	925	3573634
475	20231019	104200	12059032966	929	929	929	929	0
476	20231019	104100	12059032966	929	925	929	923	282699
477	20231019	104000	11796884638	925	897	925	895	1417872
478	20231019	103900	10500741231	897	884	899	884	154825
479	20231019	103800	10362458611	886	881	887	881	38815
480	20231019	103700	10328159105	881	882	882	879	30586
481	20231019	103600	10301227853	882	885	888	882	16292
482	20231019	103500	10286799518	881	888	888	880	73014
483	20231019	103400	10222331335	887	888	889	887	18090
484	20231019	103300	10206256594	887	887	887	884	27008
485	20231019	103200	10182334958	887	883	890	883	14295
486	20231019	103100	10169638294	883	893	895	882	70609
487	20231019	103000	10106839735	893	894	899	892	62111
488	20231019	102900	10051164030	891	898	900	888	110652
489	20231019	102800	9952232799	900	899	902	895	189410
490	20231019	102700	9781746197	897	896	902	890	327074
491	20231019	102600	9488058128	896	892	900	890	260850
492	20231019	102500	9254249309	892	890	895	885	200983
493	20231019	102400	9075063896	893	873	893	873	338425
494	20231019	102300	8775960865	874	874	875	873	11217
495	20231019	102200	8766158125	875	874	875	873	32414
496	20231019	102100	8737823576	875	879	879	873	74750
497	20231019	102000	8672526929	880	879	880	873	56149
498	20231019	101900	8623247942	880	872	880	869	127398
499	20231019	101800	8511650876	872	867	872	867	60628
500	20231019	101700	8458930100	868	866	868	866	25956
501	20231019	101600	8436446565	866	859	868	859	47471
502	20231019	101500	8395403229	859	859	860	858	1291
503	20231019	101400	8394294896	859	859	860	857	14656
504	20231019	101300	8381726581	859	861	861	856	33130
505	20231019	101200	8353320073	861	866	870	861	78053
506	20231019	101100	8285773561	868	871	873	866	78305
507	20231019	101000	8217731489	873	858	874	858	104721
508	20231019	100900	8126616096	862	852	863	852	37045
509	20231019	100800	8094852355	852	852	854	852	14649
510	20231019	100700	8082361922	853	852	854	851	22035
511	20231019	100600	8063597287	852	855	855	850	202723
512	20231019	100500	7890648718	854	857	857	854	158249
513	20231019	100400	7755238375	857	858	860	857	15473
514	20231019	100300	7741977965	858	858	858	857	47527
515	20231019	100200	7701245401	857	858	859	857	17106
516	20231019	100100	7686573911	859	859	862	857	60676
517	20231019	100000	7634508785	860	859	862	859	18305
518	20231019	095900	7618751770	861	859	861	859	7342
519	20231019	095800	7612441113	859	859	859	858	3578
520	20231019	095700	7609370070	859	858	859	857	20956
521	20231019	095600	7591378952	858	859	859	857	42766
522	20231019	095500	7554725504	859	860	861	857	44148
523	20231019	095400	7516828418	860	861	864	858	36856
524	20231019	095300	7485101476	861	857	861	856	27725
525	20231019	095200	7461303982	857	859	859	855	22328
526	20231019	095100	7442175315	859	854	859	854	13770
527	20231019	095000	7430384311	854	860	861	852	160535
528	20231019	094900	7293100999	861	857	861	857	40718
529	20231019	094800	7258159979	858	862	863	857	120207
530	20231019	094700	7154730507	862	869	869	861	82702
531	20231019	094600	7083256072	868	871	873	865	112700
532	20231019	094500	6984974471	867	868	870	863	144726
533	20231019	094400	6859447287	868	870	873	866	84752
534	20231019	094300	6785811769	873	870	876	867	44920
535	20231019	094200	6746692360	876	872	877	869	83808
536	20231019	094100	6673515780	872	865	873	863	52657
537	20231019	094000	6627796142	864	874	875	860	320897
538	20231019	093900	6349751723	875	873	884	873	82111
539	20231019	093800	6277701879	873	880	882	873	103783
540	20231019	093700	6186820755	880	885	885	880	44880
541	20231019	093600	6147260152	886	882	887	880	52476
542	20231019	093500	6100940978	882	882	887	880	107943
543	20231019	093400	6005797749	882	883	890	881	79323
544	20231019	093300	5935649471	883	890	893	879	204940
545	20231019	093200	5754841572	890	890	895	887	60114
546	20231019	093100	5701166739	886	888	891	884	112778
547	20231019	093000	5601084718	887	892	894	885	116096
548	20231019	092900	5497914491	890	898	900	889	192521
549	20231019	092800	5325652565	898	897	900	887	127021
550	20231019	092700	5212184589	897	893	905	893	232498
551	20231019	092600	5003113324	897	892	898	885	164263
552	20231019	092500	4856722829	892	893	900	887	293131
553	20231019	092400	4594054647	893	888	894	883	145139
554	20231019	092300	4465146604	887	887	890	881	160274
555	20231019	092200	4323277914	888	893	897	871	411793
556	20231019	092100	3959489378	892	916	925	892	697167
557	20231019	092000	3327178988	915	868	925	868	1494324
558	20231019	091900	1984949144	869	865	870	865	45310
559	20231019	091800	1945668365	868	873	874	865	85455
560	20231019	091700	1871291434	871	861	876	861	230197
561	20231019	091600	1670922912	865	858	865	857	78669
562	20231019	091500	1603316474	858	856	858	855	42082
563	20231019	091400	1567268181	856	857	857	849	71423
564	20231019	091300	1506334312	857	862	865	857	84467
565	20231019	091200	1433578352	862	856	865	855	47875
566	20231019	091100	1392373998	858	850	861	850	64460
567	20231019	091000	1337145957	850	849	850	845	38234
568	20231019	090900	1304746671	848	849	851	847	27947
569	20231019	090800	1281037661	849	863	863	847	171382
570	20231019	090700	1134752835	863	858	864	856	86834
571	20231019	090600	1060067674	858	865	868	858	106650
572	20231019	090500	968112320	867	858	869	856	61902
573	20231019	090400	914734658	855	856	861	854	93013
574	20231019	090300	835064462	859	868	869	855	126600
575	20231019	090200	725965841	867	872	874	860	160576
576	20231019	090100	586449292	872	876	876	859	244253
577	20231019	090000	374590466	871	845	880	845	396271