KissMeData/002150/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	183500	4613623020	9000	9000	9000	9000	217617
3	20231019	183400	4613623020	9000	9000	9000	9000	0
4	20231019	183300	4613623020	9000	9000	9000	9000	0
5	20231019	183200	4613623020	9000	9000	9000	9000	0
6	20231019	183100	4613623020	9000	9000	9000	9000	0
7	20231019	183000	4613623020	9000	9000	9000	9000	0
8	20231019	182900	4613623020	9000	9000	9000	9000	0
9	20231019	182800	4613623020	9000	9000	9000	9000	0
10	20231019	182700	4613623020	9000	9000	9000	9000	0
11	20231019	182600	4613623020	9000	9000	9000	9000	0
12	20231019	182500	4613623020	9000	9000	9000	9000	0
13	20231019	182400	4613623020	9000	9000	9000	9000	0
14	20231019	182300	4613623020	9000	9000	9000	9000	0
15	20231019	182200	4613623020	9000	9000	9000	9000	0
16	20231019	182100	4613623020	9000	9000	9000	9000	0
17	20231019	182000	4613623020	9000	9000	9000	9000	0
18	20231019	181900	4613623020	9000	9000	9000	9000	0
19	20231019	181800	4613623020	9000	9000	9000	9000	0
20	20231019	181700	4613623020	9000	9000	9000	9000	0
21	20231019	181600	4613623020	9000	9000	9000	9000	0
22	20231019	181500	4613623020	9000	9000	9000	9000	0
23	20231019	181400	4613623020	9000	9000	9000	9000	0
24	20231019	181300	4613623020	9000	9000	9000	9000	0
25	20231019	181200	4613623020	9000	9000	9000	9000	0
26	20231019	181100	4613623020	9000	9000	9000	9000	0
27	20231019	181000	4613623020	9000	9000	9000	9000	0
28	20231019	180900	4613623020	9000	9000	9000	9000	0
29	20231019	180800	4613623020	9000	9000	9000	9000	0
30	20231019	180700	4613623020	9000	9000	9000	9000	0
31	20231019	180600	4613623020	9000	9000	9000	9000	0
32	20231019	180500	4613623020	9000	9000	9000	9000	217617
33	20231019	180400	4613623020	9000	9000	9000	9000	0
34	20231019	180300	4613623020	9000	9000	9000	9000	0
35	20231019	180200	4613623020	9000	9000	9000	9000	0
36	20231019	180100	4613623020	9000	9000	9000	9000	0
37	20231019	180000	4613623020	9000	9000	9000	9000	0
38	20231019	175900	4613623020	9000	9000	9000	9000	0
39	20231019	175800	4613623020	9000	9000	9000	9000	0
40	20231019	175700	4613623020	9000	9000	9000	9000	0
41	20231019	175600	4613623020	9000	9000	9000	9000	0
42	20231019	175500	4613623020	9000	9000	9000	9000	0
43	20231019	175400	4613623020	9000	9000	9000	9000	0
44	20231019	175300	4613623020	9000	9000	9000	9000	0
45	20231019	175200	4613623020	9000	9000	9000	9000	0
46	20231019	175100	4613623020	9000	9000	9000	9000	0
47	20231019	175000	4613623020	9000	9000	9000	9000	0
48	20231019	174900	4613623020	9000	9000	9000	9000	0
49	20231019	174800	4613623020	9000	9000	9000	9000	0
50	20231019	174700	4613623020	9000	9000	9000	9000	0
51	20231019	174600	4613623020	9000	9000	9000	9000	0
52	20231019	174500	4613623020	9000	9000	9000	9000	0
53	20231019	174400	4613623020	9000	9000	9000	9000	0
54	20231019	174300	4613623020	9000	9000	9000	9000	0
55	20231019	174200	4613623020	9000	9000	9000	9000	0
56	20231019	174100	4613623020	9000	9000	9000	9000	0
57	20231019	174000	4613623020	9000	9000	9000	9000	0
58	20231019	173900	4613623020	9000	9000	9000	9000	0
59	20231019	173800	4613623020	9000	9000	9000	9000	0
60	20231019	173700	4613623020	9000	9000	9000	9000	0
61	20231019	173600	4613623020	9000	9000	9000	9000	0
62	20231019	173500	4613623020	9000	9000	9000	9000	217617
63	20231019	173400	4613623020	9000	9000	9000	9000	0
64	20231019	173300	4613623020	9000	9000	9000	9000	0
65	20231019	173200	4613623020	9000	9000	9000	9000	0
66	20231019	173100	4613623020	9000	9000	9000	9000	0
67	20231019	173000	4613623020	9000	9000	9000	9000	0
68	20231019	172900	4613623020	9000	9000	9000	9000	0
69	20231019	172800	4613623020	9000	9000	9000	9000	0
70	20231019	172700	4613623020	9000	9000	9000	9000	0
71	20231019	172600	4613623020	9000	9000	9000	9000	0
72	20231019	172500	4613623020	9000	9000	9000	9000	0
73	20231019	172400	4613623020	9000	9000	9000	9000	0
74	20231019	172300	4613623020	9000	9000	9000	9000	0
75	20231019	172200	4613623020	9000	9000	9000	9000	0
76	20231019	172100	4613623020	9000	9000	9000	9000	0
77	20231019	172000	4613623020	9000	9000	9000	9000	0
78	20231019	171900	4613623020	9000	9000	9000	9000	0
79	20231019	171800	4613623020	9000	9000	9000	9000	0
80	20231019	171700	4613623020	9000	9000	9000	9000	0
81	20231019	171600	4613623020	9000	9000	9000	9000	0
82	20231019	171500	4613623020	9000	9000	9000	9000	0
83	20231019	171400	4613623020	9000	9000	9000	9000	0
84	20231019	171300	4613623020	9000	9000	9000	9000	0
85	20231019	171200	4613623020	9000	9000	9000	9000	0
86	20231019	171100	4613623020	9000	9000	9000	9000	0
87	20231019	171000	4613623020	9000	9000	9000	9000	0
88	20231019	170900	4613623020	9000	9000	9000	9000	0
89	20231019	170800	4613623020	9000	9000	9000	9000	0
90	20231019	170700	4613623020	9000	9000	9000	9000	0
91	20231019	170600	4613623020	9000	9000	9000	9000	0
92	20231019	170500	4613623020	9000	9000	9000	9000	217617
93	20231019	170400	4613623020	9000	9000	9000	9000	0
94	20231019	170300	4613623020	9000	9000	9000	9000	0
95	20231019	170200	4613623020	9000	9000	9000	9000	0
96	20231019	170100	4613623020	9000	9000	9000	9000	0
97	20231019	170000	4613623020	9000	9000	9000	9000	0
98	20231019	165900	4613623020	9000	9000	9000	9000	0
99	20231019	165800	4613623020	9000	9000	9000	9000	0
100	20231019	165700	4613623020	9000	9000	9000	9000	0
101	20231019	165600	4613623020	9000	9000	9000	9000	0
102	20231019	165500	4613623020	9000	9000	9000	9000	0
103	20231019	165400	4613623020	9000	9000	9000	9000	0
104	20231019	165300	4613623020	9000	9000	9000	9000	0
105	20231019	165200	4613623020	9000	9000	9000	9000	0
106	20231019	165100	4613623020	9000	9000	9000	9000	0
107	20231019	165000	4613623020	9000	9000	9000	9000	0
108	20231019	164900	4613623020	9000	9000	9000	9000	0
109	20231019	164800	4613623020	9000	9000	9000	9000	0
110	20231019	164700	4613623020	9000	9000	9000	9000	0
111	20231019	164600	4613623020	9000	9000	9000	9000	0
112	20231019	164500	4613623020	9000	9000	9000	9000	0
113	20231019	164400	4613623020	9000	9000	9000	9000	0
114	20231019	164300	4613623020	9000	9000	9000	9000	0
115	20231019	164200	4613623020	9000	9000	9000	9000	0
116	20231019	164100	4613623020	9000	9000	9000	9000	0
117	20231019	164000	4613623020	9000	9000	9000	9000	0
118	20231019	163900	4613623020	9000	9000	9000	9000	0
119	20231019	163800	4613623020	9000	9000	9000	9000	0
120	20231019	163700	4613623020	9000	9000	9000	9000	0
121	20231019	163600	4613623020	9000	9000	9000	9000	0
122	20231019	163500	4613623020	9000	9000	9000	9000	217617
123	20231019	163400	4613623020	9000	9000	9000	9000	0
124	20231019	163300	4613623020	9000	9000	9000	9000	0
125	20231019	163200	4613623020	9000	9000	9000	9000	0
126	20231019	163100	4613623020	9000	9000	9000	9000	0
127	20231019	163000	4613623020	9000	9000	9000	9000	0
128	20231019	162900	4613623020	9000	9000	9000	9000	0
129	20231019	162800	4613623020	9000	9000	9000	9000	0
130	20231019	162700	4613623020	9000	9000	9000	9000	0
131	20231019	162600	4613623020	9000	9000	9000	9000	0
132	20231019	162500	4613623020	9000	9000	9000	9000	0
133	20231019	162400	4613623020	9000	9000	9000	9000	0
134	20231019	162300	4613623020	9000	9000	9000	9000	0
135	20231019	162200	4613623020	9000	9000	9000	9000	0
136	20231019	162100	4613623020	9000	9000	9000	9000	0
137	20231019	162000	4613623020	9000	9000	9000	9000	0
138	20231019	161900	4613623020	9000	9000	9000	9000	0
139	20231019	161800	4613623020	9000	9000	9000	9000	0
140	20231019	161700	4613623020	9000	9000	9000	9000	0
141	20231019	161600	4613623020	9000	9000	9000	9000	0
142	20231019	161500	4613623020	9000	9000	9000	9000	0
143	20231019	161400	4613623020	9000	9000	9000	9000	0
144	20231019	161300	4613623020	9000	9000	9000	9000	0
145	20231019	161200	4613623020	9000	9000	9000	9000	0
146	20231019	161100	4613623020	9000	9000	9000	9000	0
147	20231019	161000	4613623020	9000	9000	9000	9000	0
148	20231019	160900	4613623020	9000	9000	9000	9000	0
149	20231019	160800	4613623020	9000	9000	9000	9000	0
150	20231019	160700	4613623020	9000	9000	9000	9000	0
151	20231019	160600	4613623020	9000	9000	9000	9000	0
152	20231019	160500	4613623020	9000	9000	9000	9000	217617
153	20231019	160400	4613623020	9000	9000	9000	9000	0
154	20231019	160300	4613623020	9000	9000	9000	9000	0
155	20231019	160200	4613623020	9000	9000	9000	9000	0
156	20231019	160100	4613623020	9000	9000	9000	9000	0
157	20231019	160000	4613623020	9000	9000	9000	9000	0
158	20231019	155900	4613623020	9000	9000	9000	9000	0
159	20231019	155800	4613623020	9000	9000	9000	9000	0
160	20231019	155700	4613623020	9000	9000	9000	9000	0
161	20231019	155600	4613623020	9000	9000	9000	9000	0
162	20231019	155500	4613623020	9000	9000	9000	9000	0
163	20231019	155400	4613623020	9000	9000	9000	9000	0
164	20231019	155300	4613623020	9000	9000	9000	9000	0
165	20231019	155200	4613623020	9000	9000	9000	9000	0
166	20231019	155100	4613623020	9000	9000	9000	9000	0
167	20231019	155000	4613623020	9000	9000	9000	9000	0
168	20231019	154900	4613623020	9000	9000	9000	9000	0
169	20231019	154800	4613623020	9000	9000	9000	9000	0
170	20231019	154700	4613623020	9000	9000	9000	9000	0
171	20231019	154600	4613623020	9000	9000	9000	9000	0
172	20231019	154500	4613623020	9000	9000	9000	9000	0
173	20231019	154400	4613623020	9000	9000	9000	9000	0
174	20231019	154300	4613623020	9000	9000	9000	9000	0
175	20231019	154200	4613623020	9000	9000	9000	9000	0
176	20231019	154100	4613623020	9000	9000	9000	9000	0
177	20231019	154000	4613623020	9000	9000	9000	9000	0
178	20231019	153900	4613623020	9000	9000	9000	9000	0
179	20231019	153800	4613623020	9000	9000	9000	9000	0
180	20231019	153700	4613623020	9000	9000	9000	9000	0
181	20231019	153600	4613623020	9000	9000	9000	9000	0
182	20231019	153500	4613623020	9000	9000	9000	9000	217617
183	20231019	153400	4613623020	9000	9000	9000	9000	0
184	20231019	153300	4613623020	9000	9000	9000	9000	0
185	20231019	153200	4613623020	9000	9000	9000	9000	217617
186	20231019	153100	2655070020	8570	8570	8570	8570	0
187	20231019	153000	2655070020	8570	8570	8570	8570	0
188	20231019	152900	2655070020	8570	8570	8570	8570	0
189	20231019	152800	2655070020	8570	8570	8570	8570	0
190	20231019	152700	2655070020	8570	8570	8570	8570	0
191	20231019	152600	2655070020	8570	8570	8570	8570	0
192	20231019	152500	2655070020	8570	8570	8570	8570	0
193	20231019	152400	2655070020	8570	8570	8570	8570	0
194	20231019	152300	2655070020	8570	8570	8570	8570	0
195	20231019	152200	2655070020	8570	8570	8570	8570	0
196	20231019	152100	2655070020	8570	8570	8570	8570	0
197	20231019	152000	2655070020	8570	8570	8570	8570	0
198	20231019	151900	2655070020	8570	8360	8640	8360	90469
199	20231019	151800	1886109480	8400	8400	8410	8350	22591
200	20231019	151700	1696598580	8400	8350	8400	8320	26478
201	20231019	151600	1475285840	8320	8280	8390	8250	13328
202	20231019	151500	1364079740	8250	8370	8440	8250	14864
203	20231019	151400	1239529180	8360	8250	8450	8230	23021
204	20231019	151300	1048048810	8250	8150	8260	8140	19992
205	20231019	151200	883368360	8140	8100	8230	8100	6331
206	20231019	151100	831758710	8110	8080	8110	8040	1317
207	20231019	151000	821108590	8080	8030	8090	8030	1108
208	20231019	150900	812186260	8020	7980	8020	7980	2159
209	20231019	150800	794897360	7980	7980	7980	7980	665
210	20231019	150700	789590660	7970	7970	7970	7960	20
211	20231019	150600	789431380	7970	7970	7970	7970	289
212	20231019	150500	787128050	7970	7970	7970	7970	1
213	20231019	150400	787120080	7970	7970	7970	7970	12
214	20231019	150300	787024440	7970	7970	7970	7970	162
215	20231019	150200	785733300	7970	7970	7970	7970	25
216	20231019	150100	785534050	7970	7970	7970	7970	100
217	20231019	150000	784737050	7980	7980	7980	7980	85
218	20231019	145900	784058750	7980	7970	7980	7970	812
219	20231019	145800	777586440	7960	7960	7970	7960	85
220	20231019	145700	776909790	7960	7960	7960	7960	0
221	20231019	145600	776909790	7960	7960	7960	7960	230
222	20231019	145500	775078990	7970	7970	7970	7970	0
223	20231019	145400	775078990	7970	7970	7970	7970	5
224	20231019	145300	775039140	7960	7960	7960	7960	170
225	20231019	145200	773685940	7960	7960	7960	7960	50
226	20231019	145100	773287940	7960	7960	7960	7960	12
227	20231019	145000	773192420	7970	7960	7970	7960	304
228	20231019	144900	770772540	7960	7970	7970	7960	31
229	20231019	144800	770525520	7960	7970	7970	7960	25
230	20231019	144700	770326460	7980	7970	7980	7960	783
231	20231019	144600	764091540	7970	7980	7980	7970	30
232	20231019	144500	763852340	7980	7980	7980	7980	0
233	20231019	144400	763852340	7980	7970	7980	7970	13
234	20231019	144300	763748720	7970	7970	7970	7970	1019
235	20231019	144200	755627290	7970	7970	7970	7970	430
236	20231019	144100	752200190	7970	7970	7970	7970	602
237	20231019	144000	747402250	7970	7970	7970	7970	320
238	20231019	143900	744851850	7980	7970	7980	7970	190
239	20231019	143800	743335770	7980	7980	7980	7980	5
240	20231019	143700	743295870	7980	7980	7980	7980	10
241	20231019	143600	743216070	7980	7980	7980	7980	0
242	20231019	143500	743216070	7980	7980	7980	7980	611
243	20231019	143400	738340290	7990	7980	7990	7980	210
244	20231019	143300	736662490	7980	7990	7990	7980	70
245	20231019	143200	736103270	7990	7990	7990	7990	7
246	20231019	143100	736047340	7990	7990	7990	7980	981
247	20231019	143000	728217270	7990	7990	7990	7990	0
248	20231019	142900	728217270	7990	7990	7990	7990	0
249	20231019	142800	728217270	7990	7980	7990	7980	359
250	20231019	142700	725352350	7980	7980	7980	7980	12
251	20231019	142600	725256590	7990	7990	7990	7990	500
252	20231019	142500	721261590	7990	7990	7990	7990	0
253	20231019	142400	721261590	7990	7990	7990	7990	0
254	20231019	142300	721261590	7990	7990	7990	7980	152
255	20231019	142200	720048460	7990	7990	7990	7990	4
256	20231019	142100	720016500	7980	7980	7980	7980	12
257	20231019	142000	719920740	7990	7990	7990	7990	502
258	20231019	141900	715909760	7990	7990	7990	7990	0
259	20231019	141800	715909760	7990	7990	7990	7990	86
260	20231019	141700	715222620	7990	7990	7990	7990	612
261	20231019	141600	710332740	7990	7990	7990	7990	30
262	20231019	141500	710093040	7990	7990	7990	7990	0
263	20231019	141400	710093040	7990	7990	7990	7990	0
264	20231019	141300	710093040	7990	7990	7990	7990	0
265	20231019	141200	710093040	7990	7990	7990	7990	0
266	20231019	141100	710093040	7990	8010	8010	7990	142
267	20231019	141000	708956400	8010	8010	8010	8010	1
268	20231019	140900	708948390	8000	8000	8000	8000	10
269	20231019	140800	708868390	8000	8000	8000	8000	0
270	20231019	140700	708868390	8000	8000	8000	8000	20
271	20231019	140600	708708390	8000	8000	8000	8000	100
272	20231019	140500	707908390	8000	8000	8000	8000	12
273	20231019	140400	707812390	7990	7990	7990	7990	0
274	20231019	140300	707812390	7990	8000	8000	7990	136
275	20231019	140200	706725020	8000	8000	8000	8000	0
276	20231019	140100	706725020	8000	8000	8000	8000	0
277	20231019	140000	706725020	8000	8000	8000	8000	48
278	20231019	135900	706341020	8000	8000	8000	8000	0
279	20231019	135800	706341020	8000	8000	8000	8000	12
280	20231019	135700	706245020	8010	8010	8010	8010	0
281	20231019	135600	706245020	8010	8010	8010	8010	0
282	20231019	135500	706245020	8010	8010	8010	8010	1
283	20231019	135400	706237010	7990	8000	8010	7990	112
284	20231019	135300	705340170	7990	7990	7990	7990	0
285	20231019	135200	705340170	7990	7990	7990	7990	200
286	20231019	135100	703742170	7990	7990	7990	7990	0
287	20231019	135000	703742170	7990	7990	7990	7990	12
288	20231019	134900	703646290	7980	7980	7980	7980	0
289	20231019	134800	703646290	7980	7980	7980	7980	0
290	20231019	134700	703646290	7980	7980	7980	7980	0
291	20231019	134600	703646290	7980	7980	7980	7980	0
292	20231019	134500	703646290	7980	7980	7980	7980	144
293	20231019	134400	702497170	7980	7980	7980	7980	42
294	20231019	134300	702162010	7990	8000	8000	7990	7
295	20231019	134200	702106070	8000	8000	8000	8000	0
296	20231019	134100	702106070	8000	8000	8000	8000	0
297	20231019	134000	702106070	8000	8000	8000	8000	0
298	20231019	133900	702106070	8000	8000	8000	8000	0
299	20231019	133800	702106070	8000	8000	8000	8000	0
300	20231019	133700	702106070	8000	7990	8000	7990	53
301	20231019	133600	701682400	7990	7990	7990	7990	0
302	20231019	133500	701682400	7990	7990	7990	7990	0
303	20231019	133400	701682400	7990	7990	7990	7990	316
304	20231019	133300	699157560	7980	7990	7990	7980	14
305	20231019	133200	699045820	7980	7980	7980	7980	94
306	20231019	133100	698295700	8000	8000	8000	8000	1
307	20231019	133000	698287700	7970	7970	7970	7970	0
308	20231019	132900	698287700	7970	7970	7970	7970	373
309	20231019	132800	695314890	7970	7970	7970	7970	0
310	20231019	132700	695314890	7970	7970	7970	7970	105
311	20231019	132600	694478040	7970	7970	7970	7960	41
312	20231019	132500	694151390	7970	7970	7970	7960	428
313	20231019	132400	690742960	7970	7970	7970	7970	301
314	20231019	132300	688343990	7970	7980	7980	7970	82
315	20231019	132200	687690400	7990	8000	8000	7990	286
316	20231019	132100	685403590	8000	8000	8000	8000	0
317	20231019	132000	685403590	8000	8000	8000	8000	0
318	20231019	131900	685403590	8000	8000	8000	8000	0
319	20231019	131800	685403590	8000	8000	8000	8000	0
320	20231019	131700	685403590	8000	8000	8000	8000	0
321	20231019	131600	685403590	8000	8000	8000	8000	73
322	20231019	131500	684819590	8010	8010	8010	8010	0
323	20231019	131400	684819590	8010	8010	8010	8010	0
324	20231019	131300	684819590	8010	8010	8010	8010	0
325	20231019	131200	684819590	8010	8010	8010	8010	0
326	20231019	131100	684819590	8010	8010	8010	8010	1
327	20231019	131000	684811580	7990	7990	7990	7990	0
328	20231019	130900	684811580	7990	7990	7990	7990	12
329	20231019	130800	684715700	7990	7990	7990	7990	0
330	20231019	130700	684715700	7990	7990	7990	7990	1
331	20231019	130600	684707710	8010	8010	8010	8010	0
332	20231019	130500	684707710	8010	8010	8010	8010	0
333	20231019	130400	684707710	8010	8010	8010	8010	0
334	20231019	130300	684707710	8010	8000	8010	8000	33
335	20231019	130200	684443640	7990	7970	7990	7970	48
336	20231019	130100	684060420	7960	7960	7960	7960	0
337	20231019	130000	684060420	7960	7960	7960	7960	2
338	20231019	125900	684044500	7960	7970	7970	7960	37
339	20231019	125800	683749880	7960	7960	7960	7960	0
340	20231019	125700	683749880	7960	7960	7960	7960	0
341	20231019	125600	683749880	7960	7960	7960	7960	5
342	20231019	125500	683710080	7960	8010	8010	7960	20185
343	20231019	125400	522813250	8000	8000	8000	8000	0
344	20231019	125300	522813250	8000	8000	8000	8000	659
345	20231019	125200	517541250	7990	7990	7990	7990	500
346	20231019	125100	513546250	7990	7990	7990	7990	0
347	20231019	125000	513546250	7990	7990	7990	7990	0
348	20231019	124900	513546250	7990	7990	7990	7990	12
349	20231019	124800	513450370	7990	7990	7990	7990	0
350	20231019	124700	513450370	7990	7990	7990	7990	100
351	20231019	124600	512651370	7990	7990	7990	7990	0
352	20231019	124500	512651370	7990	7990	7990	7990	0
353	20231019	124400	512651370	7990	7990	7990	7990	2000
354	20231019	124300	496671370	7990	7990	7990	7990	1
355	20231019	124200	496663380	7990	7990	7990	7990	12
356	20231019	124100	496567500	8000	8000	8000	8000	0
357	20231019	124000	496567500	8000	8000	8000	8000	0
358	20231019	123900	496567500	8000	8000	8000	8000	1
359	20231019	123800	496559500	7990	7990	7990	7990	0
360	20231019	123700	496559500	7990	7990	7990	7990	0
361	20231019	123600	496559500	7990	7990	7990	7990	0
362	20231019	123500	496559500	7990	7990	7990	7990	12
363	20231019	123400	496463620	7990	7990	7990	7990	0
364	20231019	123300	496463620	7990	7990	7990	7990	0
365	20231019	123200	496463620	7990	7990	7990	7990	0
366	20231019	123100	496463620	7990	7990	7990	7990	0
367	20231019	123000	496463620	7990	7990	7990	7990	0
368	20231019	122900	496463620	7990	7990	7990	7990	0
369	20231019	122800	496463620	7990	7990	7990	7990	150
370	20231019	122700	495265120	7990	7990	7990	7990	386
371	20231019	122600	492180980	7990	8000	8000	7990	956
372	20231019	122500	484533100	8000	8000	8000	8000	0
373	20231019	122400	484533100	8000	8000	8000	8000	0
374	20231019	122300	484533100	8000	8000	8000	8000	75
375	20231019	122200	483933100	8010	8010	8010	8010	0
376	20231019	122100	483933100	8010	8010	8010	8010	0
377	20231019	122000	483933100	8010	8010	8010	8010	74
378	20231019	121900	483340360	8000	8000	8000	8000	100
379	20231019	121800	482540360	8000	8000	8000	8000	112
380	20231019	121700	481644360	8000	8000	8000	8000	8
381	20231019	121600	481580360	8000	8000	8000	8000	3
382	20231019	121500	481556360	8000	8000	8000	8000	10
383	20231019	121400	481476360	8000	8000	8000	8000	0
384	20231019	121300	481476360	8000	8000	8000	8000	7
385	20231019	121200	481420360	8000	8000	8000	8000	3
386	20231019	121100	481396360	8010	8000	8010	8000	386
387	20231019	121000	478305800	8000	8000	8000	8000	10
388	20231019	120900	478225800	7990	7990	7990	7990	0
389	20231019	120800	478225800	7990	7990	7990	7990	0
390	20231019	120700	478225800	7990	7990	7990	7990	0
391	20231019	120600	478225800	7990	7990	7990	7990	100
392	20231019	120500	477426800	7990	7990	7990	7990	0
393	20231019	120400	477426800	7990	7990	7990	7990	0
394	20231019	120300	477426800	7990	7990	7990	7990	0
395	20231019	120200	477426800	7990	7990	7990	7990	760
396	20231019	120100	471354400	7990	7990	7990	7990	0
397	20231019	120000	471354400	7990	7990	7990	7990	12
398	20231019	115900	471258520	7990	8000	8000	7990	15
399	20231019	115800	471138640	7990	8000	8000	7990	16
400	20231019	115700	471010750	8000	7990	8000	7990	18
401	20231019	115600	470866860	7990	8000	8000	7990	56
402	20231019	115500	470418970	8000	7990	8000	7990	24
403	20231019	115400	470227100	8000	8000	8000	8000	1
404	20231019	115300	470219100	7990	7990	8000	7990	93
405	20231019	115200	469476020	7990	8000	8000	7990	13
406	20231019	115100	469372130	8000	8000	8000	8000	0
407	20231019	115000	469372130	8000	8000	8000	7990	15
408	20231019	114900	469252240	8000	7990	8000	7990	81
409	20231019	114800	468604980	7990	7990	7990	7990	0
410	20231019	114700	468604980	7990	7990	7990	7990	11
411	20231019	114600	468517090	8010	8000	8010	8000	14
412	20231019	114500	468404980	7990	7990	7990	7990	12
413	20231019	114400	468309100	7990	7990	7990	7990	11
414	20231019	114300	468221210	8000	8000	8000	7990	65
415	20231019	114200	467701330	8000	8000	8000	8000	1
416	20231019	114100	467693330	8000	8000	8000	8000	1
417	20231019	114000	467685330	7990	7990	7990	7990	12
418	20231019	113900	467589450	8000	7990	8000	7990	16
419	20231019	113800	467461560	8000	7990	8000	7990	17
420	20231019	113700	467325680	7990	8000	8000	7990	1267
421	20231019	113600	457191090	8000	8000	8000	8000	40
422	20231019	113500	456871090	8000	8000	8000	8000	11
423	20231019	113400	456783090	8000	8000	8000	8000	217
424	20231019	113300	455047090	8000	8000	8000	8000	164
425	20231019	113200	453735090	8000	8010	8010	8000	5170
426	20231019	113100	412370280	8010	8010	8020	8010	1374
427	20231019	113000	401364520	8010	8010	8010	8010	624
428	20231019	112900	396366280	8000	8010	8010	8000	26
429	20231019	112800	396158130	8000	8000	8000	8000	16
430	20231019	112700	396030130	8000	8010	8010	8000	13
431	20231019	112600	395926110	8010	8000	8010	8000	64
432	20231019	112500	395413580	8000	8000	8000	8000	24
433	20231019	112400	395221580	8000	8000	8000	8000	150
434	20231019	112300	394021580	8000	8010	8010	8000	203
435	20231019	112200	392395660	8000	8000	8000	8000	519
436	20231019	112100	388243660	8000	8000	8010	8000	352
437	20231019	112000	385427390	8010	8010	8010	8010	3
438	20231019	111900	385403360	8010	8010	8010	8010	45
439	20231019	111800	385042910	8010	8000	8010	8000	16
440	20231019	111700	384914820	8010	8010	8010	8010	6
441	20231019	111600	384866760	8000	8000	8000	8000	31
442	20231019	111500	384618760	8000	8000	8000	8000	13
443	20231019	111400	384514760	8010	8010	8010	8010	352
444	20231019	111300	381695240	8010	8000	8010	8000	59
445	20231019	111200	381222740	8000	8010	8010	8000	455
446	20231019	111100	377582390	8000	8010	8010	8000	21
447	20231019	111000	377414290	8000	8000	8000	8000	12
448	20231019	110900	377318290	8000	8000	8000	8000	11
449	20231019	110800	377230290	8000	8000	8000	8000	12
450	20231019	110700	377134290	8000	8000	8000	8000	700
451	20231019	110600	371534290	8000	8000	8000	8000	11
452	20231019	110500	371446290	8000	8000	8000	8000	17
453	20231019	110400	371310290	8000	8000	8000	8000	61
454	20231019	110300	370822290	8000	8000	8000	8000	11
455	20231019	110200	370734290	8000	8000	8000	8000	12
456	20231019	110100	370638290	8000	8000	8000	8000	100
457	20231019	110000	369838290	8000	8000	8000	8000	1323
458	20231019	105900	359254290	8000	8000	8000	8000	12
459	20231019	105800	359158290	8010	8010	8010	8010	57
460	20231019	105700	358701720	8010	8010	8010	8010	72
461	20231019	105600	358125000	8010	8010	8010	8010	1166
462	20231019	105500	348785340	8000	8000	8000	8000	202
463	20231019	105400	347169340	8000	8000	8000	8000	23
464	20231019	105300	346985340	8000	8000	8000	8000	62
465	20231019	105200	346489340	8000	8000	8000	8000	314
466	20231019	105100	343977340	8000	7990	8000	7990	636
467	20231019	105000	338889460	7990	7990	7990	7990	11
468	20231019	104900	338801570	8000	7990	8000	7990	13
469	20231019	104800	338697640	7990	7990	7990	7990	1223
470	20231019	104700	328925870	7990	8000	8000	7990	178
471	20231019	104600	327503610	8000	7990	8000	7990	12
472	20231019	104500	327407720	8000	7990	8000	7990	14
473	20231019	104400	327295840	8000	7990	8000	7990	12
474	20231019	104300	327199950	7990	8000	8000	7990	15
475	20231019	104200	327080070	8000	8000	8000	8000	51
476	20231019	104100	326672070	8000	8000	8000	8000	625
477	20231019	104000	321672070	8000	8000	8000	8000	0
478	20231019	103900	321672070	8000	8000	8000	8000	202
479	20231019	103800	320056070	8000	8000	8000	8000	0
480	20231019	103700	320056070	8000	8000	8000	8000	48
481	20231019	103600	319672070	8000	8000	8000	8000	12
482	20231019	103500	319576070	8000	8000	8000	7990	667
483	20231019	103400	314240180	8000	8000	8000	7990	531
484	20231019	103300	309992470	8000	7990	8000	7990	165
485	20231019	103200	308673100	8000	7990	8000	7990	17
486	20231019	103100	308537220	8000	8010	8010	8000	18
487	20231019	103000	308393150	8000	8000	8000	8000	18
488	20231019	102900	308249150	8000	8000	8000	8000	10
489	20231019	102800	308169150	7990	8000	8000	7990	136
490	20231019	102700	307081460	7990	7990	7990	7990	12
491	20231019	102600	306985580	8000	8000	8000	8000	24
492	20231019	102500	306793580	7990	7990	7990	7990	12
493	20231019	102400	306697700	8000	7990	8000	7990	13
494	20231019	102300	306593820	8000	8000	8000	7990	2034
495	20231019	102200	290341220	8000	8000	8000	8000	11
496	20231019	102100	290253220	8000	8000	8000	8000	0
497	20231019	102000	290253220	8000	8000	8000	8000	69
498	20231019	101900	289701220	8000	8000	8000	7990	70
499	20231019	101800	289141330	8000	7990	8000	7990	127
500	20231019	101700	288125580	8000	8000	8000	7990	42
501	20231019	101600	287789690	8000	8000	8000	7990	31
502	20231019	101500	287541810	8000	8000	8000	7990	29
503	20231019	101400	287309920	7990	8000	8000	7990	508
504	20231019	101300	283250920	8000	7990	8000	7990	748
505	20231019	101200	277274390	7990	7990	7990	7990	12
506	20231019	101100	277178510	8000	7980	8000	7980	26
507	20231019	101000	276970870	7990	7990	7990	7990	95
508	20231019	100900	276211820	7990	7980	7990	7980	34
509	20231019	100800	275940390	7980	7980	7980	7980	21
510	20231019	100700	275772810	7980	7990	7990	7980	247
511	20231019	100600	273800480	8000	8000	8000	7990	44
512	20231019	100500	273448600	7990	8000	8000	7990	566
513	20231019	100400	268921260	7990	7990	7990	7990	417
514	20231019	100300	265589430	7990	7980	7990	7980	13
515	20231019	100200	265485680	7990	7990	8000	7990	216
516	20231019	100100	263759730	7990	8000	8000	7990	314
517	20231019	100000	261250850	7990	8000	8000	7990	24
518	20231019	095900	261059080	7990	8000	8000	7990	12
519	20231019	095800	260963190	8000	7990	8000	7990	14
520	20231019	095700	260851310	8000	8000	8000	8000	7
521	20231019	095600	260795310	7990	8000	8000	7990	412
522	20231019	095500	257499420	7990	7990	8000	7990	341
523	20231019	095400	254774810	7990	8000	8000	7990	13
524	20231019	095300	254670920	7990	7990	7990	7990	12
525	20231019	095200	254575040	7990	8000	8000	7990	65
526	20231019	095100	254055160	8010	8010	8010	8010	0
527	20231019	095000	254055160	8010	8000	8010	8000	13
528	20231019	094900	253951150	8020	8020	8020	8020	2
529	20231019	094800	253935110	8010	8000	8010	8000	71
530	20231019	094700	253366560	8000	7990	8000	7990	63
531	20231019	094600	252862680	7990	8000	8000	7990	13
532	20231019	094500	252758790	7990	7990	7990	7990	7
533	20231019	094400	252702860	7990	7970	7990	7970	597
534	20231019	094300	247944550	7980	7980	7980	7980	21
535	20231019	094200	247776970	8000	8000	8000	8000	181
536	20231019	094100	246328970	8010	8010	8010	8010	2
537	20231019	094000	246312950	8010	8000	8010	8000	141
538	20231019	093900	245184880	8010	7990	8010	7990	4
539	20231019	093800	245152860	7990	7980	7990	7980	776
540	20231019	093700	238960210	7980	7970	7980	7970	26
541	20231019	093600	238752970	7970	7980	7980	7970	19
542	20231019	093500	238601470	7980	7980	7980	7970	33
543	20231019	093400	238338370	7980	7970	7980	7970	16
544	20231019	093300	238210800	7980	7980	7980	7970	176
545	20231019	093200	236807890	7980	7980	7980	7970	29
546	20231019	093100	236576710	7970	7980	7980	7970	229
547	20231019	093000	234751390	7980	7980	7980	7970	363
548	20231019	092900	231854760	7990	7980	7990	7980	187
549	20231019	092800	230360750	7990	7980	7990	7980	12
550	20231019	092700	230264980	7980	7980	7980	7980	150
551	20231019	092600	229067980	7980	7980	7990	7980	28
552	20231019	092500	228844530	7980	7990	7990	7980	17
553	20231019	092400	228708850	7990	7990	7990	7990	21
554	20231019	092300	228541060	7990	8000	8010	7990	277
555	20231019	092200	226324420	8000	8000	8000	8000	167
556	20231019	092100	224988420	7990	8000	8000	7990	123
557	20231019	092000	224005530	8000	7990	8000	7990	470
558	20231019	091900	220250210	7980	7980	7980	7980	11
559	20231019	091800	220162430	7980	7970	7980	7970	20
560	20231019	091700	220002900	7970	7970	7970	7960	269
561	20231019	091600	217859090	7970	7980	7980	7970	353
562	20231019	091500	215045440	7980	7980	7980	7980	131
563	20231019	091400	214000060	7970	7970	7970	7970	15
564	20231019	091300	213880510	7960	7990	7990	7960	3418
565	20231019	091200	186658000	7990	8000	8000	7990	8
566	20231019	091100	186594070	7990	7980	7990	7980	431
567	20231019	091000	183154500	7980	7970	7980	7970	127
568	20231019	090900	182141270	7960	7960	7960	7960	881
569	20231019	090800	175128510	7960	7970	7970	7960	3437
570	20231019	090700	147737190	7970	7980	7980	7970	308
571	20231019	090600	145279460	7980	7990	7990	7980	713
572	20231019	090500	139588020	7990	7990	8020	7990	122
573	20231019	090400	138611740	7990	7990	8000	7990	313
574	20231019	090300	136109790	7990	7980	7990	7970	1026
575	20231019	090200	127917290	7980	7990	7990	7970	1922
576	20231019	090100	112579260	7990	7990	8010	7980	330
577	20231019	090000	109940460	7980	8000	8000	7980	13745