KissMeData/002320/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	183600	257360010	19040	19040	19040	19040	156
3	20240909	183500	257360010	19040	19040	19040	19040	0
4	20240909	183400	257360010	19040	19040	19040	19040	0
5	20240909	183300	257360010	19040	19040	19040	19040	0
6	20240909	183200	257360010	19040	19040	19040	19040	0
7	20240909	183100	257360010	19040	19040	19040	19040	0
8	20240909	183000	257360010	19040	19040	19040	19040	0
9	20240909	182900	257360010	19040	19040	19040	19040	0
10	20240909	182800	257360010	19040	19040	19040	19040	0
11	20240909	182700	257360010	19040	19040	19040	19040	0
12	20240909	182600	257360010	19040	19040	19040	19040	0
13	20240909	182500	257360010	19040	19040	19040	19040	0
14	20240909	182400	257360010	19040	19040	19040	19040	0
15	20240909	182300	257360010	19040	19040	19040	19040	0
16	20240909	182200	257360010	19040	19040	19040	19040	0
17	20240909	182100	257360010	19040	19040	19040	19040	0
18	20240909	182000	257360010	19040	19040	19040	19040	0
19	20240909	181900	257360010	19040	19040	19040	19040	0
20	20240909	181800	257360010	19040	19040	19040	19040	0
21	20240909	181700	257360010	19040	19040	19040	19040	0
22	20240909	181600	257360010	19040	19040	19040	19040	0
23	20240909	181500	257360010	19040	19040	19040	19040	0
24	20240909	181400	257360010	19040	19040	19040	19040	0
25	20240909	181300	257360010	19040	19040	19040	19040	0
26	20240909	181200	257360010	19040	19040	19040	19040	0
27	20240909	181100	257360010	19040	19040	19040	19040	0
28	20240909	181000	257360010	19040	19040	19040	19040	0
29	20240909	180900	257360010	19040	19040	19040	19040	0
30	20240909	180800	257360010	19040	19040	19040	19040	0
31	20240909	180700	257360010	19040	19040	19040	19040	0
32	20240909	180600	257360010	19040	19040	19040	19040	156
33	20240909	180500	257360010	19040	19040	19040	19040	0
34	20240909	180400	257360010	19040	19040	19040	19040	0
35	20240909	180300	257360010	19040	19040	19040	19040	0
36	20240909	180200	257360010	19040	19040	19040	19040	0
37	20240909	180100	257360010	19040	19040	19040	19040	0
38	20240909	180000	257360010	19040	19040	19040	19040	0
39	20240909	175900	257360010	19040	19040	19040	19040	0
40	20240909	175800	257360010	19040	19040	19040	19040	0
41	20240909	175700	257360010	19040	19040	19040	19040	0
42	20240909	175600	257360010	19040	19040	19040	19040	0
43	20240909	175500	257360010	19040	19040	19040	19040	0
44	20240909	175400	257360010	19040	19040	19040	19040	0
45	20240909	175300	257360010	19040	19040	19040	19040	0
46	20240909	175200	257360010	19040	19040	19040	19040	0
47	20240909	175100	257360010	19040	19040	19040	19040	0
48	20240909	175000	257360010	19040	19040	19040	19040	0
49	20240909	174900	257360010	19040	19040	19040	19040	0
50	20240909	174800	257360010	19040	19040	19040	19040	0
51	20240909	174700	257360010	19040	19040	19040	19040	0
52	20240909	174600	257360010	19040	19040	19040	19040	0
53	20240909	174500	257360010	19040	19040	19040	19040	0
54	20240909	174400	257360010	19040	19040	19040	19040	0
55	20240909	174300	257360010	19040	19040	19040	19040	0
56	20240909	174200	257360010	19040	19040	19040	19040	0
57	20240909	174100	257360010	19040	19040	19040	19040	0
58	20240909	174000	257360010	19040	19040	19040	19040	0
59	20240909	173900	257360010	19040	19040	19040	19040	0
60	20240909	173800	257360010	19040	19040	19040	19040	0
61	20240909	173700	257360010	19040	19040	19040	19040	0
62	20240909	173600	257360010	19040	19040	19040	19040	156
63	20240909	173500	257360010	19040	19040	19040	19040	0
64	20240909	173400	257360010	19040	19040	19040	19040	0
65	20240909	173300	257360010	19040	19040	19040	19040	0
66	20240909	173200	257360010	19040	19040	19040	19040	0
67	20240909	173100	257360010	19040	19040	19040	19040	0
68	20240909	173000	257360010	19040	19040	19040	19040	0
69	20240909	172900	257360010	19040	19040	19040	19040	0
70	20240909	172800	257360010	19040	19040	19040	19040	0
71	20240909	172700	257360010	19040	19040	19040	19040	0
72	20240909	172600	257360010	19040	19040	19040	19040	0
73	20240909	172500	257360010	19040	19040	19040	19040	0
74	20240909	172400	257360010	19040	19040	19040	19040	0
75	20240909	172300	257360010	19040	19040	19040	19040	0
76	20240909	172200	257360010	19040	19040	19040	19040	0
77	20240909	172100	257360010	19040	19040	19040	19040	0
78	20240909	172000	257360010	19040	19040	19040	19040	0
79	20240909	171900	257360010	19040	19040	19040	19040	0
80	20240909	171800	257360010	19040	19040	19040	19040	0
81	20240909	171700	257360010	19040	19040	19040	19040	0
82	20240909	171600	257360010	19040	19040	19040	19040	0
83	20240909	171500	257360010	19040	19040	19040	19040	0
84	20240909	171400	257360010	19040	19040	19040	19040	0
85	20240909	171300	257360010	19040	19040	19040	19040	0
86	20240909	171200	257360010	19040	19040	19040	19040	0
87	20240909	171100	257360010	19040	19040	19040	19040	0
88	20240909	171000	257360010	19040	19040	19040	19040	0
89	20240909	170900	257360010	19040	19040	19040	19040	0
90	20240909	170800	257360010	19040	19040	19040	19040	0
91	20240909	170700	257360010	19040	19040	19040	19040	0
92	20240909	170600	257360010	19040	19040	19040	19040	156
93	20240909	170500	257360010	19040	19040	19040	19040	0
94	20240909	170400	257360010	19040	19040	19040	19040	0
95	20240909	170300	257360010	19040	19040	19040	19040	0
96	20240909	170200	257360010	19040	19040	19040	19040	0
97	20240909	170100	257360010	19040	19040	19040	19040	0
98	20240909	170000	257360010	19040	19040	19040	19040	0
99	20240909	165900	257360010	19040	19040	19040	19040	0
100	20240909	165800	257360010	19040	19040	19040	19040	0
101	20240909	165700	257360010	19040	19040	19040	19040	0
102	20240909	165600	257360010	19040	19040	19040	19040	0
103	20240909	165500	257360010	19040	19040	19040	19040	0
104	20240909	165400	257360010	19040	19040	19040	19040	0
105	20240909	165300	257360010	19040	19040	19040	19040	0
106	20240909	165200	257360010	19040	19040	19040	19040	0
107	20240909	165100	257360010	19040	19040	19040	19040	0
108	20240909	165000	257360010	19040	19040	19040	19040	0
109	20240909	164900	257360010	19040	19040	19040	19040	0
110	20240909	164800	257360010	19040	19040	19040	19040	0
111	20240909	164700	257360010	19040	19040	19040	19040	0
112	20240909	164600	257360010	19040	19040	19040	19040	0
113	20240909	164500	257360010	19040	19040	19040	19040	0
114	20240909	164400	257360010	19040	19040	19040	19040	0
115	20240909	164300	257360010	19040	19040	19040	19040	0
116	20240909	164200	257360010	19040	19040	19040	19040	0
117	20240909	164100	257360010	19040	19040	19040	19040	0
118	20240909	164000	257360010	19040	19040	19040	19040	0
119	20240909	163900	257360010	19040	19040	19040	19040	0
120	20240909	163800	257360010	19040	19040	19040	19040	0
121	20240909	163700	257360010	19040	19040	19040	19040	0
122	20240909	163600	257360010	19040	19040	19040	19040	156
123	20240909	163500	257360010	19040	19040	19040	19040	0
124	20240909	163400	257360010	19040	19040	19040	19040	0
125	20240909	163300	257360010	19040	19040	19040	19040	0
126	20240909	163200	257360010	19040	19040	19040	19040	0
127	20240909	163100	257360010	19040	19040	19040	19040	0
128	20240909	163000	257360010	19040	19040	19040	19040	0
129	20240909	162900	257360010	19040	19040	19040	19040	0
130	20240909	162800	257360010	19040	19040	19040	19040	0
131	20240909	162700	257360010	19040	19040	19040	19040	0
132	20240909	162600	257360010	19040	19040	19040	19040	0
133	20240909	162500	257360010	19040	19040	19040	19040	0
134	20240909	162400	257360010	19040	19040	19040	19040	0
135	20240909	162300	257360010	19040	19040	19040	19040	0
136	20240909	162200	257360010	19040	19040	19040	19040	0
137	20240909	162100	257360010	19040	19040	19040	19040	0
138	20240909	162000	257360010	19040	19040	19040	19040	0
139	20240909	161900	257360010	19040	19040	19040	19040	0
140	20240909	161800	257360010	19040	19040	19040	19040	0
141	20240909	161700	257360010	19040	19040	19040	19040	0
142	20240909	161600	257360010	19040	19040	19040	19040	0
143	20240909	161500	257360010	19040	19040	19040	19040	0
144	20240909	161400	257360010	19040	19040	19040	19040	0
145	20240909	161300	257360010	19040	19040	19040	19040	0
146	20240909	161200	257360010	19040	19040	19040	19040	0
147	20240909	161100	257360010	19040	19040	19040	19040	0
148	20240909	161000	257360010	19040	19040	19040	19040	0
149	20240909	160900	257360010	19040	19040	19040	19040	0
150	20240909	160800	257360010	19040	19040	19040	19040	0
151	20240909	160700	257360010	19040	19040	19040	19040	0
152	20240909	160600	257360010	19040	19040	19040	19040	156
153	20240909	160500	257360010	19040	19040	19040	19040	0
154	20240909	160400	257360010	19040	19040	19040	19040	0
155	20240909	160300	257360010	19040	19040	19040	19040	0
156	20240909	160200	257360010	19040	19040	19040	19040	0
157	20240909	160100	257360010	19040	19040	19040	19040	0
158	20240909	160000	257360010	19040	19040	19040	19040	0
159	20240909	155900	257360010	19040	19040	19040	19040	0
160	20240909	155800	257360010	19040	19040	19040	19040	0
161	20240909	155700	257360010	19040	19040	19040	19040	0
162	20240909	155600	257360010	19040	19040	19040	19040	0
163	20240909	155500	257360010	19040	19040	19040	19040	0
164	20240909	155400	257360010	19040	19040	19040	19040	0
165	20240909	155300	257360010	19040	19040	19040	19040	0
166	20240909	155200	257360010	19040	19040	19040	19040	0
167	20240909	155100	257360010	19040	19040	19040	19040	0
168	20240909	155000	257360010	19040	19040	19040	19040	0
169	20240909	154900	257360010	19040	19040	19040	19040	0
170	20240909	154800	257360010	19040	19040	19040	19040	0
171	20240909	154700	257360010	19040	19040	19040	19040	0
172	20240909	154600	257360010	19040	19040	19040	19040	0
173	20240909	154500	257360010	19040	19040	19040	19040	0
174	20240909	154400	257360010	19040	19040	19040	19040	0
175	20240909	154300	257360010	19040	19040	19040	19040	0
176	20240909	154200	257360010	19040	19040	19040	19040	0
177	20240909	154100	257360010	19040	19040	19040	19040	0
178	20240909	154000	257360010	19040	19040	19040	19040	0
179	20240909	153900	257360010	19040	19040	19040	19040	0
180	20240909	153800	257360010	19040	19040	19040	19040	0
181	20240909	153700	257360010	19040	19040	19040	19040	0
182	20240909	153600	257360010	19040	19040	19040	19040	156
183	20240909	153500	257360010	19040	19040	19040	19040	0
184	20240909	153400	257360010	19040	19040	19040	19040	0
185	20240909	153300	257360010	19040	19040	19040	19040	0
186	20240909	153200	257360010	19040	19040	19040	19040	0
187	20240909	153100	257360010	19040	19040	19040	19040	0
188	20240909	153000	257360010	19040	19040	19040	19040	156
189	20240909	152900	254389770	19190	19190	19190	19190	0
190	20240909	152800	254389770	19190	19190	19190	19190	0
191	20240909	152700	254389770	19190	19190	19190	19190	0
192	20240909	152600	254389770	19190	19190	19190	19190	0
193	20240909	152500	254389770	19190	19190	19190	19190	0
194	20240909	152400	254389770	19190	19190	19190	19190	0
195	20240909	152300	254389770	19190	19190	19190	19190	0
196	20240909	152200	254389770	19190	19190	19190	19190	0
197	20240909	152100	254389770	19190	19190	19190	19190	0
198	20240909	152000	254389770	19190	19190	19190	19190	0
199	20240909	151900	254389770	19190	19160	19190	19160	64
200	20240909	151800	253162660	19160	19170	19180	19160	38
201	20240909	151700	252434060	19160	19140	19160	19140	405
202	20240909	151600	244676120	19060	19060	19060	19060	1
203	20240909	151500	244657060	19060	19060	19060	19060	0
204	20240909	151400	244657060	19060	19060	19060	19060	0
205	20240909	151300	244657060	19060	19090	19090	19060	23
206	20240909	151200	244218430	19110	19110	19110	19110	26
207	20240909	151100	243721570	19110	19110	19110	19110	0
208	20240909	151000	243721570	19110	19120	19120	19110	13
209	20240909	150900	243473120	19140	19140	19140	19140	0
210	20240909	150800	243473120	19140	19140	19140	19140	26
211	20240909	150700	242975480	19140	19140	19140	19140	0
212	20240909	150600	242975480	19140	19140	19140	19140	26
213	20240909	150500	242477840	19140	19140	19140	19140	0
214	20240909	150400	242477840	19140	19140	19140	19140	0
215	20240909	150300	242477840	19140	19140	19140	19140	0
216	20240909	150200	242477840	19140	19140	19140	19140	0
217	20240909	150100	242477840	19140	19140	19140	19140	0
218	20240909	150000	242477840	19140	19140	19140	19140	1
219	20240909	145900	242458700	19140	19130	19140	19130	5
220	20240909	145800	242363010	19110	19110	19110	19110	0
221	20240909	145700	242363010	19110	19110	19110	19110	0
222	20240909	145600	242363010	19110	19110	19110	19110	6
223	20240909	145500	242248350	19140	19110	19140	19110	2
224	20240909	145400	242210100	19130	19130	19130	19130	1
225	20240909	145300	242190970	19130	19130	19130	19130	0
226	20240909	145200	242190970	19130	19130	19130	19130	0
227	20240909	145100	242190970	19130	19130	19130	19130	0
228	20240909	145000	242190970	19130	19130	19130	19130	1
229	20240909	144900	242171840	19110	19130	19130	19110	31
230	20240909	144800	241578850	19130	19140	19140	19130	25
231	20240909	144700	241100390	19140	19140	19140	19140	0
232	20240909	144600	241100390	19140	19140	19140	19140	1
233	20240909	144500	241081250	19150	19150	19150	19150	0
234	20240909	144400	241081250	19150	19150	19150	19150	0
235	20240909	144300	241081250	19150	19150	19150	19150	0
236	20240909	144200	241081250	19150	19150	19150	19150	0
237	20240909	144100	241081250	19150	19150	19150	19150	1
238	20240909	144000	241062100	19150	19150	19150	19150	0
239	20240909	143900	241062100	19150	19150	19150	19150	1
240	20240909	143800	241042950	19150	19150	19150	19150	0
241	20240909	143700	241042950	19150	19150	19150	19150	1
242	20240909	143600	241023800	19130	19130	19130	19130	0
243	20240909	143500	241023800	19130	19130	19130	19130	1
244	20240909	143400	241004670	19150	19150	19150	19150	0
245	20240909	143300	241004670	19150	19150	19150	19150	1
246	20240909	143200	240985520	19130	19130	19130	19130	0
247	20240909	143100	240985520	19130	19130	19130	19130	11
248	20240909	143000	240775090	19150	19150	19150	19150	0
249	20240909	142900	240775090	19150	19150	19150	19150	0
250	20240909	142800	240775090	19150	19150	19150	19150	1
251	20240909	142700	240755940	19150	19150	19150	19150	0
252	20240909	142600	240755940	19150	19150	19150	19150	0
253	20240909	142500	240755940	19150	19150	19150	19150	0
254	20240909	142400	240755940	19150	19150	19150	19150	1
255	20240909	142300	240736790	19140	19140	19140	19140	0
256	20240909	142200	240736790	19140	19150	19150	19140	77
257	20240909	142100	239263000	19150	19150	19150	19150	0
258	20240909	142000	239263000	19150	19150	19150	19150	0
259	20240909	141900	239263000	19150	19160	19160	19150	2
260	20240909	141800	239224690	19150	19150	19150	19150	20
261	20240909	141700	238841690	19150	19150	19150	19150	0
262	20240909	141600	238841690	19150	19150	19150	19150	0
263	20240909	141500	238841690	19150	19150	19150	19150	1
264	20240909	141400	238822540	19140	19140	19140	19140	0
265	20240909	141300	238822540	19140	19140	19140	19140	1
266	20240909	141200	238803400	19150	19150	19150	19150	6
267	20240909	141100	238688500	19150	19150	19150	19150	33
268	20240909	141000	238056550	19140	19140	19140	19140	0
269	20240909	140900	238056550	19140	19140	19140	19140	0
270	20240909	140800	238056550	19140	19140	19140	19140	2
271	20240909	140700	238018270	19140	19140	19140	19140	0
272	20240909	140600	238018270	19140	19140	19140	19140	1
273	20240909	140500	237999130	19140	19140	19140	19140	0
274	20240909	140400	237999130	19140	19140	19140	19140	0
275	20240909	140300	237999130	19140	19140	19140	19140	0
276	20240909	140200	237999130	19140	19150	19150	19140	76
277	20240909	140100	236544480	19140	19140	19140	19140	2
278	20240909	140000	236506200	19150	19150	19150	19150	0
279	20240909	135900	236506200	19150	19150	19150	19150	3
280	20240909	135800	236448750	19150	19150	19150	19150	0
281	20240909	135700	236448750	19150	19150	19150	19150	1
282	20240909	135600	236429600	19140	19140	19140	19140	0
283	20240909	135500	236429600	19140	19140	19140	19140	100
284	20240909	135400	234515600	19150	19150	19150	19150	0
285	20240909	135300	234515600	19150	19160	19160	19150	5
286	20240909	135200	234419840	19160	19160	19160	19160	15
287	20240909	135100	234132440	19150	19110	19150	19110	7
288	20240909	135000	233998430	19110	19110	19110	19110	5
289	20240909	134900	233902880	19110	19110	19150	19110	693
290	20240909	134800	220649640	19110	19100	19110	19100	330
291	20240909	134700	214345150	19100	19100	19100	19100	0
292	20240909	134600	214345150	19100	19100	19100	19100	0
293	20240909	134500	214345150	19100	19100	19100	19100	0
294	20240909	134400	214345150	19100	19100	19100	19100	2
295	20240909	134300	214306950	19100	19090	19100	19090	16
296	20240909	134200	214001360	19090	19090	19090	19090	0
297	20240909	134100	214001360	19090	19090	19090	19090	2
298	20240909	134000	213963180	19090	19090	19090	19090	1
299	20240909	133900	213944090	19090	19090	19090	19090	1
300	20240909	133800	213925000	19090	19080	19090	19070	210
301	20240909	133700	209918760	19090	19090	19090	19090	0
302	20240909	133600	209918760	19090	19090	19090	19090	0
303	20240909	133500	209918760	19090	19090	19090	19090	1
304	20240909	133400	209899670	19080	19080	19080	19080	0
305	20240909	133300	209899670	19080	19080	19080	19080	42
306	20240909	133200	209098310	19090	19090	19090	19090	20
307	20240909	133100	208716510	19090	19090	19090	19090	1
308	20240909	133000	208697420	19090	19090	19090	19090	0
309	20240909	132900	208697420	19090	19090	19090	19090	0
310	20240909	132800	208697420	19090	19090	19090	19090	26
311	20240909	132700	208201080	19090	19090	19090	19090	5
312	20240909	132600	208105630	19080	19080	19080	19080	0
313	20240909	132500	208105630	19080	19080	19080	19080	0
314	20240909	132400	208105630	19080	19080	19080	19080	15
315	20240909	132300	207819430	19080	19080	19080	19080	0
316	20240909	132200	207819430	19080	19080	19080	19080	1
317	20240909	132100	207800350	19080	19080	19080	19080	0
318	20240909	132000	207800350	19080	19080	19080	19080	0
319	20240909	131900	207800350	19080	19080	19080	19080	1
320	20240909	131800	207781270	19080	19080	19080	19080	1
321	20240909	131700	207762190	19060	19060	19060	19060	0
322	20240909	131600	207762190	19060	19060	19060	19060	0
323	20240909	131500	207762190	19060	19060	19060	19060	26
324	20240909	131400	207266630	19060	19060	19060	19060	0
325	20240909	131300	207266630	19060	19060	19060	19060	1
326	20240909	131200	207247570	19050	19050	19050	19050	0
327	20240909	131100	207247570	19050	19050	19050	19050	0
328	20240909	131000	207247570	19050	19050	19050	19050	60
329	20240909	130900	206104570	19050	19050	19050	19050	1
330	20240909	130800	206085520	19040	19040	19040	19040	0
331	20240909	130700	206085520	19040	19040	19040	19040	0
332	20240909	130600	206085520	19040	19040	19040	19040	1
333	20240909	130500	206066480	19060	19060	19060	19060	0
334	20240909	130400	206066480	19060	19060	19060	19060	1
335	20240909	130300	206047420	19040	19040	19040	19040	0
336	20240909	130200	206047420	19040	19040	19040	19040	4
337	20240909	130100	205971260	19040	19040	19040	19040	1
338	20240909	130000	205952220	19060	19060	19060	19060	1
339	20240909	125900	205933160	19070	19050	19070	19050	3
340	20240909	125800	205875980	19050	19050	19050	19050	45
341	20240909	125700	205018730	19050	19050	19050	19050	1
342	20240909	125600	204999680	19040	19050	19050	19040	4
343	20240909	125500	204923510	19040	19040	19040	19040	3
344	20240909	125400	204866390	19050	19050	19050	19050	0
345	20240909	125300	204866390	19050	19050	19050	19050	0
346	20240909	125200	204866390	19050	19050	19050	19050	0
347	20240909	125100	204866390	19050	19050	19050	19050	1
348	20240909	125000	204847340	19050	19050	19050	19050	2
349	20240909	124900	204809240	19050	19050	19050	19050	0
350	20240909	124800	204809240	19050	19050	19050	19050	0
351	20240909	124700	204809240	19050	19050	19050	19050	1
352	20240909	124600	204790190	19050	19050	19050	19050	0
353	20240909	124500	204790190	19050	19050	19050	19050	0
354	20240909	124400	204790190	19050	19050	19050	19050	0
355	20240909	124300	204790190	19050	19050	19050	19050	10
356	20240909	124200	204599690	19050	19050	19050	19050	1
357	20240909	124100	204580640	19040	19040	19040	19040	0
358	20240909	124000	204580640	19040	19040	19040	19040	12
359	20240909	123900	204352160	19050	19050	19050	19050	1
360	20240909	123800	204333110	19050	19050	19050	19050	1
361	20240909	123700	204314060	19040	19040	19040	19040	0
362	20240909	123600	204314060	19040	19040	19040	19040	0
363	20240909	123500	204314060	19040	19040	19040	19040	5
364	20240909	123400	204218860	19050	19050	19050	19050	1
365	20240909	123300	204199810	19050	19050	19050	19050	5
366	20240909	123200	204104560	19050	19050	19050	19050	2
367	20240909	123100	204066460	19050	19050	19050	19050	0
368	20240909	123000	204066460	19050	19050	19050	19050	0
369	20240909	122900	204066460	19050	19050	19050	19050	2
370	20240909	122800	204028360	19050	19050	19050	19050	3
371	20240909	122700	203971210	19050	19050	19050	19050	0
372	20240909	122600	203971210	19050	19050	19050	19050	0
373	20240909	122500	203971210	19050	19050	19050	19050	1
374	20240909	122400	203952160	19050	19050	19050	19050	1
375	20240909	122300	203933110	19040	19040	19040	19040	0
376	20240909	122200	203933110	19040	19040	19040	19040	0
377	20240909	122100	203933110	19040	19040	19040	19040	24
378	20240909	122000	203476150	19040	19040	19040	19040	1
379	20240909	121900	203457110	19030	19040	19040	19030	17
380	20240909	121800	203133450	19040	19040	19040	19040	0
381	20240909	121700	203133450	19040	19040	19040	19040	0
382	20240909	121600	203133450	19040	19040	19040	19040	1
383	20240909	121500	203114410	19030	19030	19030	19030	7
384	20240909	121400	202981200	19030	19030	19030	19030	18
385	20240909	121300	202638660	19020	19020	19020	19020	60
386	20240909	121200	201497460	19020	19020	19020	19020	1
387	20240909	121100	201478440	19020	19020	19020	19020	0
388	20240909	121000	201478440	19020	19020	19020	19020	0
389	20240909	120900	201478440	19020	19020	19020	19020	0
390	20240909	120800	201478440	19020	19020	19020	19020	0
391	20240909	120700	201478440	19020	19020	19020	19020	3
392	20240909	120600	201421380	19020	19020	19020	19020	63
393	20240909	120500	200223120	19040	19040	19040	19040	1
394	20240909	120400	200204080	19040	19040	19040	19040	0
395	20240909	120300	200204080	19040	19040	19040	19040	2
396	20240909	120200	200166000	19020	19020	19020	19020	0
397	20240909	120100	200166000	19020	19020	19020	19020	0
398	20240909	120000	200166000	19020	19020	19020	19020	0
399	20240909	115900	200166000	19020	19040	19050	19020	103
400	20240909	115800	198206860	19040	19040	19040	19040	1
401	20240909	115700	198187820	19030	19030	19030	19030	0
402	20240909	115600	198187820	19030	19030	19030	19030	0
403	20240909	115500	198187820	19030	19030	19030	19030	0
404	20240909	115400	198187820	19030	19030	19030	19030	420
405	20240909	115300	190195220	19030	19030	19030	19030	0
406	20240909	115200	190195220	19030	19030	19030	19030	0
407	20240909	115100	190195220	19030	19030	19030	19030	0
408	20240909	115000	190195220	19030	19110	19110	19030	1070
409	20240909	114900	169796200	19110	19110	19110	19110	0
410	20240909	114800	169796200	19110	19110	19110	19110	0
411	20240909	114700	169796200	19110	19110	19110	19110	25
412	20240909	114600	169318450	19110	19110	19110	19110	0
413	20240909	114500	169318450	19110	19110	19110	19110	1
414	20240909	114400	169299340	19090	19090	19090	19090	0
415	20240909	114300	169299340	19090	19090	19090	19090	16
416	20240909	114200	168993900	19110	19110	19110	19110	0
417	20240909	114100	168993900	19110	19110	19110	19110	1
418	20240909	114000	168974790	19110	19110	19110	19110	0
419	20240909	113900	168974790	19110	19110	19110	19110	1
420	20240909	113800	168955680	19110	19110	19110	19110	0
421	20240909	113700	168955680	19110	19110	19110	19110	0
422	20240909	113600	168955680	19110	19110	19110	19110	1
423	20240909	113500	168936570	19090	19090	19090	19090	0
424	20240909	113400	168936570	19090	19090	19090	19090	0
425	20240909	113300	168936570	19090	19090	19090	19090	0
426	20240909	113200	168936570	19090	19110	19110	19090	31
427	20240909	113100	168344760	19080	19080	19080	19080	0
428	20240909	113000	168344760	19080	19080	19080	19080	21
429	20240909	112900	167944080	19080	19080	19080	19080	0
430	20240909	112800	167944080	19080	19080	19080	19080	1
431	20240909	112700	167925000	19060	19060	19060	19060	4
432	20240909	112600	167848760	19080	19080	19080	19080	0
433	20240909	112500	167848760	19080	19080	19080	19080	0
434	20240909	112400	167848760	19080	19080	19080	19080	0
435	20240909	112300	167848760	19080	19080	19080	19080	66
436	20240909	112200	166589480	19080	19080	19080	19080	0
437	20240909	112100	166589480	19080	19080	19080	19080	0
438	20240909	112000	166589480	19080	19080	19080	19080	23
439	20240909	111900	166150640	19080	19080	19080	19080	2
440	20240909	111800	166112480	19070	19070	19070	19070	70
441	20240909	111700	164777580	19060	19060	19060	19060	0
442	20240909	111600	164777580	19060	19060	19060	19060	1
443	20240909	111500	164758520	19060	19060	19060	19060	0
444	20240909	111400	164758520	19060	19060	19060	19060	2
445	20240909	111300	164720400	19070	19070	19070	19070	0
446	20240909	111200	164720400	19070	19070	19070	19070	0
447	20240909	111100	164720400	19070	19070	19070	19070	0
448	20240909	111000	164720400	19070	19060	19070	19060	43
449	20240909	110900	163900540	19060	19060	19060	19060	0
450	20240909	110800	163900540	19060	19060	19060	19060	0
451	20240909	110700	163900540	19060	19060	19060	19060	0
452	20240909	110600	163900540	19060	19060	19060	19060	1
453	20240909	110500	163881480	19060	19060	19060	19060	0
454	20240909	110400	163881480	19060	19060	19060	19060	0
455	20240909	110300	163881480	19060	19060	19060	19060	0
456	20240909	110200	163881480	19060	19060	19060	19060	0
457	20240909	110100	163881480	19060	19060	19060	19060	1
458	20240909	110000	163862420	19080	19080	19080	19080	0
459	20240909	105900	163862420	19080	19050	19080	19050	3
460	20240909	105800	163805210	19050	19050	19050	19050	0
461	20240909	105700	163805210	19050	19050	19050	19050	16
462	20240909	105600	163500410	19070	19070	19070	19070	0
463	20240909	105500	163500410	19070	19060	19070	19060	9
464	20240909	105400	163328790	19050	19050	19050	19050	0
465	20240909	105300	163328790	19050	19050	19050	19050	0
466	20240909	105200	163328790	19050	19040	19050	19040	60
467	20240909	105100	162186380	19040	19040	19040	19040	30
468	20240909	105000	161615180	19040	19040	19040	19040	0
469	20240909	104900	161615180	19040	19040	19040	19040	1
470	20240909	104800	161596140	19040	19040	19040	19040	1
471	20240909	104700	161577100	19040	19040	19040	19040	1
472	20240909	104600	161558060	19040	19040	19040	19040	0
473	20240909	104500	161558060	19040	19040	19040	19040	0
474	20240909	104400	161558060	19040	19040	19040	19040	1
475	20240909	104300	161539020	19020	19020	19020	19020	0
476	20240909	104200	161539020	19020	19020	19020	19020	0
477	20240909	104100	161539020	19020	19030	19030	19020	20
478	20240909	104000	161158540	19020	19020	19020	19020	0
479	20240909	103900	161158540	19020	19020	19020	19020	2
480	20240909	103800	161120500	19010	19000	19010	19000	179
481	20240909	103700	157719490	18990	18990	18990	18990	0
482	20240909	103600	157719490	18990	18990	18990	18990	1
483	20240909	103500	157700500	18990	18990	18990	18990	1
484	20240909	103400	157681510	18970	18970	18970	18970	0
485	20240909	103300	157681510	18970	18970	18970	18970	500
486	20240909	103200	148196510	18990	19000	19000	18990	219
487	20240909	103100	144035560	18990	18990	18990	18990	5
488	20240909	103000	143940610	18990	18990	19000	18990	24
489	20240909	102900	143484630	18970	18970	18970	18970	0
490	20240909	102800	143484630	18970	18970	18970	18970	10
491	20240909	102700	143294930	18990	18990	18990	18990	0
492	20240909	102600	143294930	18990	18990	18990	18990	33
493	20240909	102500	142668260	18990	18990	18990	18990	0
494	20240909	102400	142668260	18990	18990	18990	18990	0
495	20240909	102300	142668260	18990	18990	18990	18990	0
496	20240909	102200	142668260	18990	18990	18990	18990	11
497	20240909	102100	142459370	18990	18990	18990	18990	0
498	20240909	102000	142459370	18990	18990	18990	18990	0
499	20240909	101900	142459370	18990	18990	18990	18990	1
500	20240909	101800	142440380	18970	18970	18970	18970	63
501	20240909	101700	141245270	18970	19000	19000	18970	106
502	20240909	101600	139232030	19000	19000	19000	19000	1
503	20240909	101500	139213030	19000	19000	19000	19000	33
504	20240909	101400	138586030	19000	19000	19000	19000	0
505	20240909	101300	138586030	19000	19000	19000	19000	2
506	20240909	101200	138548030	19000	19000	19000	19000	0
507	20240909	101100	138548030	19000	19000	19000	19000	0
508	20240909	101000	138548030	19000	19000	19000	19000	0
509	20240909	100900	138548030	19000	19000	19000	19000	0
510	20240909	100800	138548030	19000	18990	19000	18990	30
511	20240909	100700	137978320	18980	18980	18980	18980	0
512	20240909	100600	137978320	18980	18970	18980	18970	46
513	20240909	100500	137105270	18970	18970	18970	18970	9
514	20240909	100400	136934540	18970	18980	18980	18970	19
515	20240909	100300	136573950	18970	18970	18980	18970	12
516	20240909	100200	136346220	18980	18970	18980	18970	271
517	20240909	100100	131205290	18970	18970	18970	18970	266
518	20240909	100000	126159270	18970	18970	18980	18970	8
519	20240909	095900	126007470	18970	18970	18970	18970	0
520	20240909	095800	126007470	18970	18970	18970	18970	0
521	20240909	095700	126007470	18970	18970	18970	18970	1
522	20240909	095600	125988500	18970	18970	18970	18970	1
523	20240909	095500	125969530	18970	18970	18970	18970	158
524	20240909	095400	122972270	18980	18950	18980	18950	20
525	20240909	095300	122592820	18950	18950	18950	18950	8
526	20240909	095200	122441220	18950	18950	18970	18940	89
527	20240909	095100	120755080	18950	18950	18950	18950	4
528	20240909	095000	120679280	18930	18920	18930	18920	13
529	20240909	094900	120433310	18920	18960	18960	18920	139
530	20240909	094800	117800090	18960	18960	18960	18960	4
531	20240909	094700	117724250	18960	18950	18960	18950	140
532	20240909	094600	115071210	18970	18980	18980	18960	49
533	20240909	094500	114141780	18980	18980	18980	18980	0
534	20240909	094400	114141780	18980	18980	18980	18980	1
535	20240909	094300	114122800	18980	18980	18980	18980	50
536	20240909	094200	113173800	18980	18980	18980	18980	54
537	20240909	094100	112148880	18980	18980	18980	18980	4
538	20240909	094000	112072960	18960	18940	18960	18940	9
539	20240909	093900	111902480	18940	18950	18960	18930	388
540	20240909	093800	104549460	18940	18940	18940	18940	1
541	20240909	093700	104530520	19080	19080	19080	19080	15
542	20240909	093600	104244320	19040	18950	19040	18950	251
543	20240909	093500	99468880	18950	18940	18950	18940	19
544	20240909	093400	99108950	18940	18960	18990	18940	66
545	20240909	093300	97858100	18950	18970	18970	18950	91
546	20240909	093200	96133030	18950	18960	18960	18950	5
547	20240909	093100	96038270	18940	18950	19080	18920	127
548	20240909	093000	93634230	18930	18930	18930	18910	104
549	20240909	092900	91667310	18950	19010	19010	18950	335
550	20240909	092800	85309430	19030	19030	19030	19030	0
551	20240909	092700	85309430	19030	19020	19030	19020	234
552	20240909	092600	80858740	19020	19020	19020	19020	0
553	20240909	092500	80858740	19020	19010	19020	19010	8
554	20240909	092400	80706650	19010	19010	19010	19010	1
555	20240909	092300	80687640	18990	18990	18990	18990	0
556	20240909	092200	80687640	18990	19010	19010	18990	401
557	20240909	092100	73069220	19010	19010	19010	19010	0
558	20240909	092000	73069220	19010	19010	19010	19010	0
559	20240909	091900	73069220	19010	19010	19010	19010	0
560	20240909	091800	73069220	19010	19000	19010	19000	129
561	20240909	091700	70617590	18990	18990	18990	18990	167
562	20240909	091600	67446260	18980	18970	18980	18970	260
563	20240909	091500	62513970	18970	18970	18970	18970	40
564	20240909	091400	61755170	18970	18980	18980	18970	229
565	20240909	091300	57410670	18980	18980	18980	18980	0
566	20240909	091200	57410670	18980	18980	18980	18980	72
567	20240909	091100	56044110	19180	18870	19180	18870	2123
568	20240909	091000	15848820	18850	18810	18850	18810	167
569	20240909	090900	12704890	18820	18820	18820	18820	73
570	20240909	090800	11331030	18850	18850	18850	18850	20
571	20240909	090700	10954030	18870	18830	18870	18810	63
572	20240909	090600	9767390	18870	18870	18870	18870	1
573	20240909	090500	9748520	18880	18880	18880	18880	53
574	20240909	090400	8747880	18880	18940	18940	18880	158
575	20240909	090300	5763040	18940	19030	19050	18940	36
576	20240909	090200	5077770	19030	19000	19030	19000	151
577	20240909	090100	2207660	19010	19030	19030	19010	57
578	20240909	090000	1124030	19030	19050	19050	19030	57