KissMeData/002320/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	183600	159186670	19120	19120	19120	19120	36
3	20241105	183500	159186670	19120	19120	19120	19120	0
4	20241105	183400	159186670	19120	19120	19120	19120	0
5	20241105	183300	159186670	19120	19120	19120	19120	0
6	20241105	183200	159186670	19120	19120	19120	19120	0
7	20241105	183100	159186670	19120	19120	19120	19120	0
8	20241105	183000	159186670	19120	19120	19120	19120	0
9	20241105	182900	159186670	19120	19120	19120	19120	0
10	20241105	182800	159186670	19120	19120	19120	19120	0
11	20241105	182700	159186670	19120	19120	19120	19120	0
12	20241105	182600	159186670	19120	19120	19120	19120	0
13	20241105	182500	159186670	19120	19120	19120	19120	0
14	20241105	182400	159186670	19120	19120	19120	19120	0
15	20241105	182300	159186670	19120	19120	19120	19120	0
16	20241105	182200	159186670	19120	19120	19120	19120	0
17	20241105	182100	159186670	19120	19120	19120	19120	0
18	20241105	182000	159186670	19120	19120	19120	19120	0
19	20241105	181900	159186670	19120	19120	19120	19120	0
20	20241105	181800	159186670	19120	19120	19120	19120	0
21	20241105	181700	159186670	19120	19120	19120	19120	0
22	20241105	181600	159186670	19120	19120	19120	19120	0
23	20241105	181500	159186670	19120	19120	19120	19120	0
24	20241105	181400	159186670	19120	19120	19120	19120	0
25	20241105	181300	159186670	19120	19120	19120	19120	0
26	20241105	181200	159186670	19120	19120	19120	19120	0
27	20241105	181100	159186670	19120	19120	19120	19120	0
28	20241105	181000	159186670	19120	19120	19120	19120	0
29	20241105	180900	159186670	19120	19120	19120	19120	0
30	20241105	180800	159186670	19120	19120	19120	19120	0
31	20241105	180700	159186670	19120	19120	19120	19120	0
32	20241105	180600	159186670	19120	19120	19120	19120	36
33	20241105	180500	159186670	19120	19120	19120	19120	0
34	20241105	180400	159186670	19120	19120	19120	19120	0
35	20241105	180300	159186670	19120	19120	19120	19120	0
36	20241105	180200	159186670	19120	19120	19120	19120	0
37	20241105	180100	159186670	19120	19120	19120	19120	0
38	20241105	180000	159186670	19120	19120	19120	19120	0
39	20241105	175900	159186670	19120	19120	19120	19120	0
40	20241105	175800	159186670	19120	19120	19120	19120	0
41	20241105	175700	159186670	19120	19120	19120	19120	0
42	20241105	175600	159186670	19120	19120	19120	19120	0
43	20241105	175500	159186670	19120	19120	19120	19120	0
44	20241105	175400	159186670	19120	19120	19120	19120	0
45	20241105	175300	159186670	19120	19120	19120	19120	0
46	20241105	175200	159186670	19120	19120	19120	19120	0
47	20241105	175100	159186670	19120	19120	19120	19120	0
48	20241105	175000	159186670	19120	19120	19120	19120	0
49	20241105	174900	159186670	19120	19120	19120	19120	0
50	20241105	174800	159186670	19120	19120	19120	19120	0
51	20241105	174700	159186670	19120	19120	19120	19120	0
52	20241105	174600	159186670	19120	19120	19120	19120	0
53	20241105	174500	159186670	19120	19120	19120	19120	0
54	20241105	174400	159186670	19120	19120	19120	19120	0
55	20241105	174300	159186670	19120	19120	19120	19120	0
56	20241105	174200	159186670	19120	19120	19120	19120	0
57	20241105	174100	159186670	19120	19120	19120	19120	0
58	20241105	174000	159186670	19120	19120	19120	19120	0
59	20241105	173900	159186670	19120	19120	19120	19120	0
60	20241105	173800	159186670	19120	19120	19120	19120	0
61	20241105	173700	159186670	19120	19120	19120	19120	0
62	20241105	173600	159186670	19120	19120	19120	19120	36
63	20241105	173500	159186670	19120	19120	19120	19120	0
64	20241105	173400	159186670	19120	19120	19120	19120	0
65	20241105	173300	159186670	19120	19120	19120	19120	0
66	20241105	173200	159186670	19120	19120	19120	19120	0
67	20241105	173100	159186670	19120	19120	19120	19120	0
68	20241105	173000	159186670	19120	19120	19120	19120	0
69	20241105	172900	159186670	19120	19120	19120	19120	0
70	20241105	172800	159186670	19120	19120	19120	19120	0
71	20241105	172700	159186670	19120	19120	19120	19120	0
72	20241105	172600	159186670	19120	19120	19120	19120	0
73	20241105	172500	159186670	19120	19120	19120	19120	0
74	20241105	172400	159186670	19120	19120	19120	19120	0
75	20241105	172300	159186670	19120	19120	19120	19120	0
76	20241105	172200	159186670	19120	19120	19120	19120	0
77	20241105	172100	159186670	19120	19120	19120	19120	0
78	20241105	172000	159186670	19120	19120	19120	19120	0
79	20241105	171900	159186670	19120	19120	19120	19120	0
80	20241105	171800	159186670	19120	19120	19120	19120	0
81	20241105	171700	159186670	19120	19120	19120	19120	0
82	20241105	171600	159186670	19120	19120	19120	19120	0
83	20241105	171500	159186670	19120	19120	19120	19120	0
84	20241105	171400	159186670	19120	19120	19120	19120	0
85	20241105	171300	159186670	19120	19120	19120	19120	0
86	20241105	171200	159186670	19120	19120	19120	19120	0
87	20241105	171100	159186670	19120	19120	19120	19120	0
88	20241105	171000	159186670	19120	19120	19120	19120	0
89	20241105	170900	159186670	19120	19120	19120	19120	0
90	20241105	170800	159186670	19120	19120	19120	19120	0
91	20241105	170700	159186670	19120	19120	19120	19120	0
92	20241105	170600	159186670	19120	19120	19120	19120	36
93	20241105	170500	159186670	19120	19120	19120	19120	0
94	20241105	170400	159186670	19120	19120	19120	19120	0
95	20241105	170300	159186670	19120	19120	19120	19120	0
96	20241105	170200	159186670	19120	19120	19120	19120	0
97	20241105	170100	159186670	19120	19120	19120	19120	0
98	20241105	170000	159186670	19120	19120	19120	19120	0
99	20241105	165900	159186670	19120	19120	19120	19120	0
100	20241105	165800	159186670	19120	19120	19120	19120	0
101	20241105	165700	159186670	19120	19120	19120	19120	0
102	20241105	165600	159186670	19120	19120	19120	19120	0
103	20241105	165500	159186670	19120	19120	19120	19120	0
104	20241105	165400	159186670	19120	19120	19120	19120	0
105	20241105	165300	159186670	19120	19120	19120	19120	0
106	20241105	165200	159186670	19120	19120	19120	19120	0
107	20241105	165100	159186670	19120	19120	19120	19120	0
108	20241105	165000	159186670	19120	19120	19120	19120	0
109	20241105	164900	159186670	19120	19120	19120	19120	0
110	20241105	164800	159186670	19120	19120	19120	19120	0
111	20241105	164700	159186670	19120	19120	19120	19120	0
112	20241105	164600	159186670	19120	19120	19120	19120	0
113	20241105	164500	159186670	19120	19120	19120	19120	0
114	20241105	164400	159186670	19120	19120	19120	19120	0
115	20241105	164300	159186670	19120	19120	19120	19120	0
116	20241105	164200	159186670	19120	19120	19120	19120	0
117	20241105	164100	159186670	19120	19120	19120	19120	0
118	20241105	164000	159186670	19120	19120	19120	19120	0
119	20241105	163900	159186670	19120	19120	19120	19120	0
120	20241105	163800	159186670	19120	19120	19120	19120	0
121	20241105	163700	159186670	19120	19120	19120	19120	0
122	20241105	163600	159186670	19120	19120	19120	19120	36
123	20241105	163500	159186670	19120	19120	19120	19120	0
124	20241105	163400	159186670	19120	19120	19120	19120	0
125	20241105	163300	159186670	19120	19120	19120	19120	0
126	20241105	163200	159186670	19120	19120	19120	19120	0
127	20241105	163100	159186670	19120	19120	19120	19120	0
128	20241105	163000	159186670	19120	19120	19120	19120	0
129	20241105	162900	159186670	19120	19120	19120	19120	0
130	20241105	162800	159186670	19120	19120	19120	19120	0
131	20241105	162700	159186670	19120	19120	19120	19120	0
132	20241105	162600	159186670	19120	19120	19120	19120	0
133	20241105	162500	159186670	19120	19120	19120	19120	0
134	20241105	162400	159186670	19120	19120	19120	19120	0
135	20241105	162300	159186670	19120	19120	19120	19120	0
136	20241105	162200	159186670	19120	19120	19120	19120	0
137	20241105	162100	159186670	19120	19120	19120	19120	0
138	20241105	162000	159186670	19120	19120	19120	19120	0
139	20241105	161900	159186670	19120	19120	19120	19120	0
140	20241105	161800	159186670	19120	19120	19120	19120	0
141	20241105	161700	159186670	19120	19120	19120	19120	0
142	20241105	161600	159186670	19120	19120	19120	19120	0
143	20241105	161500	159186670	19120	19120	19120	19120	0
144	20241105	161400	159186670	19120	19120	19120	19120	0
145	20241105	161300	159186670	19120	19120	19120	19120	0
146	20241105	161200	159186670	19120	19120	19120	19120	0
147	20241105	161100	159186670	19120	19120	19120	19120	0
148	20241105	161000	159186670	19120	19120	19120	19120	0
149	20241105	160900	159186670	19120	19120	19120	19120	0
150	20241105	160800	159186670	19120	19120	19120	19120	0
151	20241105	160700	159186670	19120	19120	19120	19120	0
152	20241105	160600	159186670	19120	19120	19120	19120	36
153	20241105	160500	159186670	19120	19120	19120	19120	0
154	20241105	160400	159186670	19120	19120	19120	19120	0
155	20241105	160300	159186670	19120	19120	19120	19120	0
156	20241105	160200	159186670	19120	19120	19120	19120	0
157	20241105	160100	159186670	19120	19120	19120	19120	0
158	20241105	160000	159186670	19120	19120	19120	19120	0
159	20241105	155900	159186670	19120	19120	19120	19120	0
160	20241105	155800	159186670	19120	19120	19120	19120	0
161	20241105	155700	159186670	19120	19120	19120	19120	0
162	20241105	155600	159186670	19120	19120	19120	19120	0
163	20241105	155500	159186670	19120	19120	19120	19120	0
164	20241105	155400	159186670	19120	19120	19120	19120	0
165	20241105	155300	159186670	19120	19120	19120	19120	0
166	20241105	155200	159186670	19120	19120	19120	19120	0
167	20241105	155100	159186670	19120	19120	19120	19120	0
168	20241105	155000	159186670	19120	19120	19120	19120	0
169	20241105	154900	159186670	19120	19120	19120	19120	0
170	20241105	154800	159186670	19120	19120	19120	19120	0
171	20241105	154700	159186670	19120	19120	19120	19120	0
172	20241105	154600	159186670	19120	19120	19120	19120	0
173	20241105	154500	159186670	19120	19120	19120	19120	0
174	20241105	154400	159186670	19120	19120	19120	19120	0
175	20241105	154300	159186670	19120	19120	19120	19120	0
176	20241105	154200	159186670	19120	19120	19120	19120	0
177	20241105	154100	159186670	19120	19120	19120	19120	0
178	20241105	154000	159186670	19120	19120	19120	19120	0
179	20241105	153900	159186670	19120	19120	19120	19120	0
180	20241105	153800	159186670	19120	19120	19120	19120	0
181	20241105	153700	159186670	19120	19120	19120	19120	0
182	20241105	153600	159186670	19120	19120	19120	19120	36
183	20241105	153500	159186670	19120	19120	19120	19120	0
184	20241105	153400	159186670	19120	19120	19120	19120	0
185	20241105	153300	159186670	19120	19120	19120	19120	0
186	20241105	153200	159186670	19120	19120	19120	19120	0
187	20241105	153100	159186670	19120	19120	19120	19120	0
188	20241105	153000	159186670	19120	19120	19120	19120	36
189	20241105	152900	158498350	19120	19120	19120	19120	0
190	20241105	152800	158498350	19120	19120	19120	19120	0
191	20241105	152700	158498350	19120	19120	19120	19120	0
192	20241105	152600	158498350	19120	19120	19120	19120	0
193	20241105	152500	158498350	19120	19120	19120	19120	0
194	20241105	152400	158498350	19120	19120	19120	19120	0
195	20241105	152300	158498350	19120	19120	19120	19120	0
196	20241105	152200	158498350	19120	19120	19120	19120	0
197	20241105	152100	158498350	19120	19120	19120	19120	0
198	20241105	152000	158498350	19120	19120	19120	19120	0
199	20241105	151900	158498350	19120	19120	19120	19120	0
200	20241105	151800	158498350	19120	19120	19120	19120	1
201	20241105	151700	158479230	19130	19130	19130	19130	0
202	20241105	151600	158479230	19130	19130	19130	19130	0
203	20241105	151500	158479230	19130	19130	19130	19130	11
204	20241105	151400	158268800	19130	19130	19130	19130	1
205	20241105	151300	158249670	19130	19130	19130	19130	2
206	20241105	151200	158211410	19130	19130	19130	19130	6
207	20241105	151100	158096630	19130	19120	19130	19120	2
208	20241105	151000	158058380	19120	19100	19120	19100	4
209	20241105	150900	157981960	19120	19100	19120	19100	4
210	20241105	150800	157905520	19100	19130	19130	19100	20
211	20241105	150700	157523040	19100	19080	19100	19070	94
212	20241105	150600	155729510	19100	19110	19110	19080	350
213	20241105	150500	149048060	19110	19110	19110	19110	1
214	20241105	150400	149028950	19110	19110	19110	19110	2
215	20241105	150300	148990730	19110	19110	19110	19110	2
216	20241105	150200	148952510	19130	19110	19130	19110	5
217	20241105	150100	148856920	19100	19120	19120	19100	6
218	20241105	150000	148742300	19130	19110	19130	19110	11
219	20241105	145900	148531950	19100	19100	19100	19100	2
220	20241105	145800	148493750	19090	19090	19090	19090	3
221	20241105	145700	148436480	19090	19130	19130	19090	14
222	20241105	145600	148168780	19090	19110	19110	19090	4
223	20241105	145500	148092360	19090	19090	19090	19090	4
224	20241105	145400	148016000	19090	19120	19120	19090	14
225	20241105	145300	147748400	19090	19100	19100	19090	3
226	20241105	145200	147691110	19100	19100	19100	19100	3
227	20241105	145100	147633810	19100	19130	19130	19100	14
228	20241105	145000	147366080	19090	19090	19090	19090	4
229	20241105	144900	147289720	19090	19090	19090	19090	3
230	20241105	144800	147232450	19130	19100	19130	19090	128
231	20241105	144700	144787400	19100	19100	19100	19100	3
232	20241105	144600	144730100	19100	19100	19100	19100	4
233	20241105	144500	144653700	19100	19100	19100	19100	3
234	20241105	144400	144596400	19100	19110	19110	19100	3
235	20241105	144300	144539080	19100	19110	19110	19100	3
236	20241105	144200	144481770	19110	19100	19110	19100	5
237	20241105	144100	144386250	19100	19100	19100	19100	4
238	20241105	144000	144309850	19130	19100	19130	19100	10
239	20241105	143900	144118640	19100	19100	19100	19100	3
240	20241105	143800	144061340	19130	19110	19130	19110	10
241	20241105	143700	143870100	19110	19110	19110	19110	210
242	20241105	143600	139857000	19110	19110	19110	19110	0
243	20241105	143500	139857000	19110	19130	19130	19110	10
244	20241105	143400	139665760	19110	19110	19110	19110	3
245	20241105	143300	139608430	19110	19120	19150	19110	10
246	20241105	143200	139417110	19110	19110	19110	19110	3
247	20241105	143100	139359780	19110	19110	19110	19110	4
248	20241105	143000	139283340	19150	19100	19150	19100	10
249	20241105	142900	139091990	19100	19100	19100	19100	3
250	20241105	142800	139034690	19100	19140	19140	19100	10
251	20241105	142700	138843400	19110	19110	19110	19110	4
252	20241105	142600	138766960	19110	19110	19110	19110	3
253	20241105	142500	138709630	19130	19110	19130	19110	10
254	20241105	142400	138518390	19110	19110	19110	19110	3
255	20241105	142300	138461060	19150	19110	19150	19110	11
256	20241105	142200	138250530	19110	19110	19110	19110	4
257	20241105	142100	138174090	19110	19130	19130	19110	12
258	20241105	142000	137944630	19100	19100	19100	19100	3
259	20241105	141900	137887330	19100	19100	19100	19100	3
260	20241105	141800	137830030	19140	19120	19140	19120	17
261	20241105	141700	137504850	19100	19100	19100	19100	3
262	20241105	141600	137447550	19120	19100	19120	19100	10
263	20241105	141500	137256410	19100	19110	19110	19100	3
264	20241105	141400	137199090	19100	19100	19100	19100	3
265	20241105	141300	137141790	19120	19120	19120	19120	7
266	20241105	141200	137007950	19100	19100	19100	19100	4
267	20241105	141100	136931550	19100	19120	19120	19100	10
268	20241105	141000	136740410	19100	19100	19100	19100	3
269	20241105	140900	136683110	19100	19100	19100	19100	3
270	20241105	140800	136625810	19120	19100	19120	19100	10
271	20241105	140700	136434670	19100	19100	19100	19100	4
272	20241105	140600	136358270	19100	19110	19130	19100	49
273	20241105	140500	135421830	19100	19120	19120	19100	670
274	20241105	140400	122617890	19110	19120	19120	19110	50
275	20241105	140300	121662040	19110	19110	19110	19110	4
276	20241105	140200	121585600	19110	19110	19110	19110	35
277	20241105	140100	120916750	19150	19110	19150	19110	10
278	20241105	140000	120725410	19110	19110	19110	19110	6
279	20241105	135900	120610750	19110	19150	19150	19110	10
280	20241105	135800	120419370	19110	19110	19110	19110	4
281	20241105	135700	120342930	19110	19110	19110	19110	3
282	20241105	135600	120285600	19150	19110	19150	19110	11
283	20241105	135500	120075070	19110	19110	19110	19110	3
284	20241105	135400	120017740	19140	19110	19140	19110	11
285	20241105	135300	119807320	19110	19110	19110	19110	3
286	20241105	135200	119749990	19110	19110	19110	19110	3
287	20241105	135100	119692660	19140	19110	19140	19110	10
288	20241105	135000	119501390	19110	19110	19110	19110	119
289	20241105	134900	117227300	19110	19140	19140	19110	10
290	20241105	134800	117035990	19110	19110	19110	19110	4
291	20241105	134700	116959550	19110	19140	19140	19110	10
292	20241105	134600	116768240	19110	19110	19110	19110	3
293	20241105	134500	116710910	19110	19110	19110	19110	3
294	20241105	134400	116653580	19110	19120	19140	19110	11
295	20241105	134300	116443200	19110	19110	19110	19110	3
296	20241105	134200	116385870	19110	19140	19140	19110	10
297	20241105	134100	116194560	19110	19110	19110	19110	3
298	20241105	134000	116137230	19110	19120	19120	19110	3
299	20241105	133900	116079880	19140	19120	19140	19120	11
300	20241105	133800	115869420	19120	19120	19120	19120	3
301	20241105	133700	115812060	19120	19140	19140	19120	10
302	20241105	133600	115620720	19120	19120	19120	19120	3
303	20241105	133500	115563360	19120	19120	19120	19120	4
304	20241105	133400	115486880	19140	19130	19140	19120	10
305	20241105	133300	115295530	19130	19130	19130	19130	200
306	20241105	133200	111469530	19140	19130	19140	19130	12
307	20241105	133100	111239900	19130	19130	19130	19130	3
308	20241105	133000	111182510	19130	19130	19130	19130	4
309	20241105	132900	111105990	19140	19130	19140	19130	10
310	20241105	132800	110914620	19130	19130	19130	19130	3
311	20241105	132700	110857230	19140	19140	19140	19140	7
312	20241105	132600	110723250	19130	19130	19130	19130	3
313	20241105	132500	110665860	19130	19140	19140	19130	12
314	20241105	132400	110436220	19130	19130	19130	19130	3
315	20241105	132300	110378830	19130	19130	19130	19130	3
316	20241105	132200	110321440	19130	19140	19140	19130	10
317	20241105	132100	110130070	19130	19130	19130	19130	3
318	20241105	132000	110072680	19130	19140	19140	19130	13
319	20241105	131900	109823920	19130	19130	19130	19130	3
320	20241105	131800	109766530	19130	19130	19130	19130	3
321	20241105	131700	109709140	19140	19130	19140	19130	10
322	20241105	131600	109517770	19130	19130	19130	19130	3
323	20241105	131500	109460380	19140	19130	19140	19130	67
324	20241105	131400	108178520	19140	19140	19140	19140	0
325	20241105	131300	108178520	19140	19140	19140	19140	1
326	20241105	131200	108159380	19140	19140	19140	19140	7
327	20241105	131100	108025400	19140	19140	19140	19140	0
328	20241105	131000	108025400	19140	19140	19140	19140	8
329	20241105	130900	107872280	19140	19140	19140	19140	0
330	20241105	130800	107872280	19140	19140	19140	19140	7
331	20241105	130700	107738300	19140	19140	19140	19140	0
332	20241105	130600	107738300	19140	19140	19140	19140	0
333	20241105	130500	107738300	19140	19140	19140	19140	7
334	20241105	130400	107604320	19140	19140	19140	19140	0
335	20241105	130300	107604320	19140	19140	19140	19140	10
336	20241105	130200	107412920	19140	19140	19140	19140	0
337	20241105	130100	107412920	19140	19140	19140	19140	0
338	20241105	130000	107412920	19140	19140	19140	19140	7
339	20241105	125900	107278940	19140	19140	19140	19140	0
340	20241105	125800	107278940	19140	19140	19140	19140	7
341	20241105	125700	107144960	19140	19140	19140	19140	0
342	20241105	125600	107144960	19140	19140	19140	19140	7
343	20241105	125500	107010980	19150	19150	19150	19150	0
344	20241105	125400	107010980	19150	19150	19150	19150	0
345	20241105	125300	107010980	19150	19150	19150	19150	7
346	20241105	125200	106876930	19150	19150	19150	19150	0
347	20241105	125100	106876930	19150	19150	19150	19150	7
348	20241105	125000	106742880	19150	19150	19150	19150	0
349	20241105	124900	106742880	19150	19150	19150	19150	0
350	20241105	124800	106742880	19150	19150	19150	19150	7
351	20241105	124700	106608830	19150	19150	19150	19150	0
352	20241105	124600	106608830	19150	19140	19150	19140	16
353	20241105	124500	106302450	19150	19150	19150	19150	0
354	20241105	124400	106302450	19150	19150	19150	19150	142
355	20241105	124300	103583150	19150	19150	19150	19150	0
356	20241105	124200	103583150	19150	19150	19150	19150	0
357	20241105	124100	103583150	19150	19150	19150	19150	7
358	20241105	124000	103449100	19150	19150	19150	19150	0
359	20241105	123900	103449100	19150	19150	19150	19150	7
360	20241105	123800	103315050	19150	19150	19150	19150	26
361	20241105	123700	102817150	19150	19150	19150	19150	0
362	20241105	123600	102817150	19150	19150	19150	19150	7
363	20241105	123500	102683100	19150	19150	19150	19150	6
364	20241105	123400	102568200	19150	19150	19150	19150	7
365	20241105	123300	102434150	19140	19140	19140	19140	0
366	20241105	123200	102434150	19140	19140	19140	19140	0
367	20241105	123100	102434150	19140	19150	19150	19140	9
368	20241105	123000	102261820	19150	19150	19150	19150	0
369	20241105	122900	102261820	19150	19150	19150	19150	8
370	20241105	122800	102108620	19150	19150	19150	19150	0
371	20241105	122700	102108620	19150	19150	19150	19150	7
372	20241105	122600	101974570	19150	19150	19150	19150	0
373	20241105	122500	101974570	19150	19150	19150	19150	0
374	20241105	122400	101974570	19150	19150	19150	19150	7
375	20241105	122300	101840520	19150	19150	19150	19150	0
376	20241105	122200	101840520	19150	19150	19150	19150	7
377	20241105	122100	101706470	19150	19150	19150	19150	0
378	20241105	122000	101706470	19150	19150	19150	19150	0
379	20241105	121900	101706470	19150	19150	19150	19150	7
380	20241105	121800	101572420	19140	19140	19140	19140	0
381	20241105	121700	101572420	19140	19150	19150	19140	8
382	20241105	121600	101419230	19150	19150	19150	19150	0
383	20241105	121500	101419230	19150	19150	19150	19150	7
384	20241105	121400	101285180	19150	19150	19150	19150	0
385	20241105	121300	101285180	19150	19150	19150	19150	0
386	20241105	121200	101285180	19150	19150	19150	19150	7
387	20241105	121100	101151130	19150	19150	19150	19150	0
388	20241105	121000	101151130	19150	19150	19150	19150	7
389	20241105	120900	101017080	19150	19150	19150	19150	0
390	20241105	120800	101017080	19150	19150	19150	19150	0
391	20241105	120700	101017080	19150	19150	19150	19150	7
392	20241105	120600	100883030	19150	19150	19150	19150	0
393	20241105	120500	100883030	19150	19150	19150	19150	7
394	20241105	120400	100748980	19150	19150	19150	19150	0
395	20241105	120300	100748980	19150	19150	19150	19150	0
396	20241105	120200	100748980	19150	19150	19150	19150	7
397	20241105	120100	100614930	19150	19150	19150	19150	0
398	20241105	120000	100614930	19150	19140	19150	19140	7
399	20241105	115900	100480900	19150	19150	19150	19150	0
400	20241105	115800	100480900	19150	19150	19150	19150	7
401	20241105	115700	100346850	19150	19150	19150	19150	0
402	20241105	115600	100346850	19150	19150	19150	19150	0
403	20241105	115500	100346850	19150	19130	19150	19130	8
404	20241105	115400	100193670	19150	19150	19150	19150	1
405	20241105	115300	100174520	19150	19150	19150	19150	7
406	20241105	115200	100040470	19130	19130	19130	19130	0
407	20241105	115100	100040470	19130	19130	19130	19130	0
408	20241105	115000	100040470	19130	19130	19150	19130	68
409	20241105	114900	98739370	19150	19150	19150	19150	0
410	20241105	114800	98739370	19150	19150	19150	19150	7
411	20241105	114700	98605320	19130	19130	19130	19130	0
412	20241105	114600	98605320	19130	19130	19130	19130	2
413	20241105	114500	98567060	19150	19150	19150	19150	7
414	20241105	114400	98433010	19150	19150	19150	19150	0
415	20241105	114300	98433010	19150	19150	19150	19150	7
416	20241105	114200	98298960	19150	19150	19150	19150	15
417	20241105	114100	98011710	19150	19150	19150	19150	18
418	20241105	114000	97667010	19140	19140	19140	19140	0
419	20241105	113900	97667010	19140	19140	19140	19140	1
420	20241105	113800	97647870	19150	19140	19150	19140	7
421	20241105	113700	97513830	19150	19150	19150	19150	0
422	20241105	113600	97513830	19150	19130	19150	19130	10
423	20241105	113500	97322400	19130	19130	19130	19130	122
424	20241105	113400	94988540	19130	19140	19140	19130	21
425	20241105	113300	94586800	19150	19140	19150	19140	7
426	20241105	113200	94452760	19150	19150	19150	19150	0
427	20241105	113100	94452760	19150	19140	19150	19140	7
428	20241105	113000	94318720	19150	19150	19150	19150	0
429	20241105	112900	94318720	19150	19140	19150	19140	7
430	20241105	112800	94184680	19150	19150	19150	19150	0
431	20241105	112700	94184680	19150	19150	19150	19150	0
432	20241105	112600	94184680	19150	19140	19150	19140	7
433	20241105	112500	94050640	19150	19150	19150	19150	0
434	20241105	112400	94050640	19150	19150	19150	19150	7
435	20241105	112300	93916590	19150	19150	19150	19150	0
436	20241105	112200	93916590	19150	19150	19150	19150	0
437	20241105	112100	93916590	19150	19150	19150	19150	8
438	20241105	112000	93763390	19150	19150	19150	19150	1
439	20241105	111900	93744240	19150	19150	19150	19150	7
440	20241105	111800	93610190	19150	19150	19150	19150	0
441	20241105	111700	93610190	19150	19150	19150	19150	5
442	20241105	111600	93514440	19140	19150	19150	19140	9
443	20241105	111500	93342110	19150	19150	19150	19150	0
444	20241105	111400	93342110	19150	19130	19150	19130	9
445	20241105	111300	93169800	19150	19150	19150	19150	0
446	20241105	111200	93169800	19150	19150	19150	19150	17
447	20241105	111100	92844250	19150	19150	19150	19150	0
448	20241105	111000	92844250	19150	19150	19150	19150	0
449	20241105	110900	92844250	19150	19150	19150	19150	7
450	20241105	110800	92710200	19150	19150	19150	19150	0
451	20241105	110700	92710200	19150	19150	19150	19150	7
452	20241105	110600	92576150	19150	19150	19150	19150	0
453	20241105	110500	92576150	19150	19150	19150	19150	0
454	20241105	110400	92576150	19150	19150	19150	19150	7
455	20241105	110300	92442100	19150	19150	19150	19150	0
456	20241105	110200	92442100	19150	19140	19150	19140	14
457	20241105	110100	92174020	19130	19130	19130	19130	0
458	20241105	110000	92174020	19130	19130	19130	19130	0
459	20241105	105900	92174020	19130	19130	19130	19130	0
460	20241105	105800	92174020	19130	19130	19130	19130	0
461	20241105	105700	92174020	19130	19130	19130	19130	0
462	20241105	105600	92174020	19130	19130	19130	19130	0
463	20241105	105500	92174020	19130	19130	19130	19130	1
464	20241105	105400	92154890	19130	19130	19130	19130	5
465	20241105	105300	92059240	19150	19150	19150	19150	0
466	20241105	105200	92059240	19150	19150	19150	19150	0
467	20241105	105100	92059240	19150	19150	19150	19150	0
468	20241105	105000	92059240	19150	19150	19150	19150	0
469	20241105	104900	92059240	19150	19150	19150	19150	4
470	20241105	104800	91982640	19130	19130	19130	19130	0
471	20241105	104700	91982640	19130	19130	19130	19130	0
472	20241105	104600	91982640	19130	19130	19130	19130	0
473	20241105	104500	91982640	19130	19130	19130	19130	0
474	20241105	104400	91982640	19130	19130	19130	19130	0
475	20241105	104300	91982640	19130	19130	19130	19130	0
476	20241105	104200	91982640	19130	19130	19130	19130	0
477	20241105	104100	91982640	19130	19130	19130	19130	0
478	20241105	104000	91982640	19130	19130	19130	19130	0
479	20241105	103900	91982640	19130	19130	19130	19130	0
480	20241105	103800	91982640	19130	19130	19130	19130	0
481	20241105	103700	91982640	19130	19130	19130	19130	0
482	20241105	103600	91982640	19130	19130	19130	19130	0
483	20241105	103500	91982640	19130	19130	19130	19130	102
484	20241105	103400	90031380	19130	19130	19130	19130	22
485	20241105	103300	89610520	19130	19130	19130	19130	0
486	20241105	103200	89610520	19130	19130	19130	19130	2
487	20241105	103100	89572260	19120	19120	19120	19120	0
488	20241105	103000	89572260	19120	19120	19120	19120	0
489	20241105	102900	89572260	19120	19120	19120	19120	0
490	20241105	102800	89572260	19120	19120	19120	19120	0
491	20241105	102700	89572260	19120	19120	19120	19120	0
492	20241105	102600	89572260	19120	19120	19120	19120	0
493	20241105	102500	89572260	19120	19120	19120	19120	0
494	20241105	102400	89572260	19120	19120	19120	19120	0
495	20241105	102300	89572260	19120	19120	19120	19120	0
496	20241105	102200	89572260	19120	19120	19120	19120	0
497	20241105	102100	89572260	19120	19120	19120	19120	1
498	20241105	102000	89553140	19140	19140	19140	19140	8
499	20241105	101900	89400020	19150	19150	19150	19150	0
500	20241105	101800	89400020	19150	19150	19150	19150	0
501	20241105	101700	89400020	19150	19150	19150	19150	12
502	20241105	101600	89170220	19150	19150	19150	19150	1
503	20241105	101500	89151070	19150	19150	19150	19150	0
504	20241105	101400	89151070	19150	19150	19150	19150	0
505	20241105	101300	89151070	19150	19150	19150	19150	0
506	20241105	101200	89151070	19150	19150	19150	19150	0
507	20241105	101100	89151070	19150	19150	19150	19150	0
508	20241105	101000	89151070	19150	19150	19150	19150	0
509	20241105	100900	89151070	19150	19150	19150	19150	0
510	20241105	100800	89151070	19150	19150	19150	19150	1
511	20241105	100700	89131920	19150	19150	19150	19150	1
512	20241105	100600	89112770	19150	19150	19150	19150	0
513	20241105	100500	89112770	19150	19150	19150	19150	0
514	20241105	100400	89112770	19150	19150	19150	19150	1
515	20241105	100300	89093620	19150	19150	19150	19150	0
516	20241105	100200	89093620	19150	19150	19150	19150	8
517	20241105	100100	88940420	19150	19150	19150	19150	0
518	20241105	100000	88940420	19150	19170	19170	19150	27
519	20241105	095900	88423250	19170	19170	19170	19170	11
520	20241105	095800	88212380	19170	19170	19170	19170	0
521	20241105	095700	88212380	19170	19170	19170	19170	8
522	20241105	095600	88059020	19150	19150	19150	19150	0
523	20241105	095500	88059020	19150	19150	19150	19150	0
524	20241105	095400	88059020	19150	19150	19150	19150	0
525	20241105	095300	88059020	19150	19150	19150	19150	0
526	20241105	095200	88059020	19150	19150	19150	19150	0
527	20241105	095100	88059020	19150	19150	19150	19150	0
528	20241105	095000	88059020	19150	19150	19150	19150	0
529	20241105	094900	88059020	19150	19150	19150	19150	0
530	20241105	094800	88059020	19150	19150	19150	19150	0
531	20241105	094700	88059020	19150	19160	19170	19150	23
532	20241105	094600	87618160	19150	19150	19150	19150	2
533	20241105	094500	87579860	19150	19150	19150	19150	0
534	20241105	094400	87579860	19150	19150	19150	19150	0
535	20241105	094300	87579860	19150	19150	19150	19150	0
536	20241105	094200	87579860	19150	19150	19150	19150	23
537	20241105	094100	87139410	19150	19150	19150	19150	1
538	20241105	094000	87120260	19140	19140	19140	19140	0
539	20241105	093900	87120260	19140	19150	19150	19140	108
540	20241105	093800	85052100	19160	19160	19160	19160	0
541	20241105	093700	85052100	19160	19160	19160	19160	0
542	20241105	093600	85052100	19160	19160	19160	19160	0
543	20241105	093500	85052100	19160	19140	19160	19140	6
544	20241105	093400	84937240	19150	19150	19150	19150	1
545	20241105	093300	84918090	19140	19140	19140	19130	1018
546	20241105	093200	65433850	19140	19140	19140	19140	0
547	20241105	093100	65433850	19140	19160	19180	19140	206
548	20241105	093000	61483030	19160	19160	19160	19160	0
549	20241105	092900	61483030	19160	19170	19180	19160	41
550	20241105	092800	60696870	19170	19170	19170	19170	43
551	20241105	092700	59872560	19100	19100	19100	19100	1
552	20241105	092600	59853460	19170	19170	19170	19170	0
553	20241105	092500	59853460	19170	19170	19170	19170	9
554	20241105	092400	59680930	19170	19170	19170	19170	38
555	20241105	092300	58952470	19170	19170	19170	19170	0
556	20241105	092200	58952470	19170	19170	19170	19170	11
557	20241105	092100	58741600	19170	19170	19170	19170	14
558	20241105	092000	58473220	19070	19070	19070	19070	0
559	20241105	091900	58473220	19070	19070	19070	19070	2
560	20241105	091800	58435080	19070	19070	19070	19070	0
561	20241105	091700	58435080	19070	19070	19070	19070	15
562	20241105	091600	58149030	19190	19190	19190	19190	0
563	20241105	091500	58149030	19190	19190	19190	19190	6
564	20241105	091400	58033890	19110	19110	19110	19110	321
565	20241105	091300	51899580	19060	19060	19070	18990	2280
566	20241105	091200	8496290	19110	19110	19110	19110	0
567	20241105	091100	8496290	19110	19110	19110	19110	12
568	20241105	091000	8266970	19110	19080	19110	19080	260
569	20241105	090900	3302890	19080	19080	19080	19080	14
570	20241105	090800	3035770	19090	19110	19110	19090	82
571	20241105	090700	1470340	19110	19110	19110	19110	10
572	20241105	090600	1279240	19110	19110	19110	19110	0
573	20241105	090500	1279240	19110	19110	19110	19110	11
574	20241105	090400	1069030	19090	19090	19090	19090	38
575	20241105	090300	343610	19050	19050	19050	19050	0
576	20241105	090200	343610	19050	19050	19050	19050	5
577	20241105	090100	248360	19100	19100	19100	19100	0
578	20241105	090000	248360	19100	19110	19110	19100	13