KissMeData/002320/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	183600	148695300	19270	19270	19270	19270	52
3	20240912	183500	148695300	19270	19270	19270	19270	0
4	20240912	183400	148695300	19270	19270	19270	19270	0
5	20240912	183300	148695300	19270	19270	19270	19270	0
6	20240912	183200	148695300	19270	19270	19270	19270	0
7	20240912	183100	148695300	19270	19270	19270	19270	0
8	20240912	183000	148695300	19270	19270	19270	19270	0
9	20240912	182900	148695300	19270	19270	19270	19270	0
10	20240912	182800	148695300	19270	19270	19270	19270	0
11	20240912	182700	148695300	19270	19270	19270	19270	0
12	20240912	182600	148695300	19270	19270	19270	19270	0
13	20240912	182500	148695300	19270	19270	19270	19270	0
14	20240912	182400	148695300	19270	19270	19270	19270	0
15	20240912	182300	148695300	19270	19270	19270	19270	0
16	20240912	182200	148695300	19270	19270	19270	19270	0
17	20240912	182100	148695300	19270	19270	19270	19270	0
18	20240912	182000	148695300	19270	19270	19270	19270	0
19	20240912	181900	148695300	19270	19270	19270	19270	0
20	20240912	181800	148695300	19270	19270	19270	19270	0
21	20240912	181700	148695300	19270	19270	19270	19270	0
22	20240912	181600	148695300	19270	19270	19270	19270	0
23	20240912	181500	148695300	19270	19270	19270	19270	0
24	20240912	181400	148695300	19270	19270	19270	19270	0
25	20240912	181300	148695300	19270	19270	19270	19270	0
26	20240912	181200	148695300	19270	19270	19270	19270	0
27	20240912	181100	148695300	19270	19270	19270	19270	0
28	20240912	181000	148695300	19270	19270	19270	19270	0
29	20240912	180900	148695300	19270	19270	19270	19270	0
30	20240912	180800	148695300	19270	19270	19270	19270	0
31	20240912	180700	148695300	19270	19270	19270	19270	0
32	20240912	180600	148695300	19270	19270	19270	19270	52
33	20240912	180500	148695300	19270	19270	19270	19270	0
34	20240912	180400	148695300	19270	19270	19270	19270	0
35	20240912	180300	148695300	19270	19270	19270	19270	0
36	20240912	180200	148695300	19270	19270	19270	19270	0
37	20240912	180100	148695300	19270	19270	19270	19270	0
38	20240912	180000	148695300	19270	19270	19270	19270	0
39	20240912	175900	148695300	19270	19270	19270	19270	0
40	20240912	175800	148695300	19270	19270	19270	19270	0
41	20240912	175700	148695300	19270	19270	19270	19270	0
42	20240912	175600	148695300	19270	19270	19270	19270	0
43	20240912	175500	148695300	19270	19270	19270	19270	0
44	20240912	175400	148695300	19270	19270	19270	19270	0
45	20240912	175300	148695300	19270	19270	19270	19270	0
46	20240912	175200	148695300	19270	19270	19270	19270	0
47	20240912	175100	148695300	19270	19270	19270	19270	0
48	20240912	175000	148695300	19270	19270	19270	19270	0
49	20240912	174900	148695300	19270	19270	19270	19270	0
50	20240912	174800	148695300	19270	19270	19270	19270	0
51	20240912	174700	148695300	19270	19270	19270	19270	0
52	20240912	174600	148695300	19270	19270	19270	19270	0
53	20240912	174500	148695300	19270	19270	19270	19270	0
54	20240912	174400	148695300	19270	19270	19270	19270	0
55	20240912	174300	148695300	19270	19270	19270	19270	0
56	20240912	174200	148695300	19270	19270	19270	19270	0
57	20240912	174100	148695300	19270	19270	19270	19270	0
58	20240912	174000	148695300	19270	19270	19270	19270	0
59	20240912	173900	148695300	19270	19270	19270	19270	0
60	20240912	173800	148695300	19270	19270	19270	19270	0
61	20240912	173700	148695300	19270	19270	19270	19270	0
62	20240912	173600	148695300	19270	19270	19270	19270	52
63	20240912	173500	148695300	19270	19270	19270	19270	0
64	20240912	173400	148695300	19270	19270	19270	19270	0
65	20240912	173300	148695300	19270	19270	19270	19270	0
66	20240912	173200	148695300	19270	19270	19270	19270	0
67	20240912	173100	148695300	19270	19270	19270	19270	0
68	20240912	173000	148695300	19270	19270	19270	19270	0
69	20240912	172900	148695300	19270	19270	19270	19270	0
70	20240912	172800	148695300	19270	19270	19270	19270	0
71	20240912	172700	148695300	19270	19270	19270	19270	0
72	20240912	172600	148695300	19270	19270	19270	19270	0
73	20240912	172500	148695300	19270	19270	19270	19270	0
74	20240912	172400	148695300	19270	19270	19270	19270	0
75	20240912	172300	148695300	19270	19270	19270	19270	0
76	20240912	172200	148695300	19270	19270	19270	19270	0
77	20240912	172100	148695300	19270	19270	19270	19270	0
78	20240912	172000	148695300	19270	19270	19270	19270	0
79	20240912	171900	148695300	19270	19270	19270	19270	0
80	20240912	171800	148695300	19270	19270	19270	19270	0
81	20240912	171700	148695300	19270	19270	19270	19270	0
82	20240912	171600	148695300	19270	19270	19270	19270	0
83	20240912	171500	148695300	19270	19270	19270	19270	0
84	20240912	171400	148695300	19270	19270	19270	19270	0
85	20240912	171300	148695300	19270	19270	19270	19270	0
86	20240912	171200	148695300	19270	19270	19270	19270	0
87	20240912	171100	148695300	19270	19270	19270	19270	0
88	20240912	171000	148695300	19270	19270	19270	19270	0
89	20240912	170900	148695300	19270	19270	19270	19270	0
90	20240912	170800	148695300	19270	19270	19270	19270	0
91	20240912	170700	148695300	19270	19270	19270	19270	0
92	20240912	170600	148695300	19270	19270	19270	19270	52
93	20240912	170500	148695300	19270	19270	19270	19270	0
94	20240912	170400	148695300	19270	19270	19270	19270	0
95	20240912	170300	148695300	19270	19270	19270	19270	0
96	20240912	170200	148695300	19270	19270	19270	19270	0
97	20240912	170100	148695300	19270	19270	19270	19270	0
98	20240912	170000	148695300	19270	19270	19270	19270	0
99	20240912	165900	148695300	19270	19270	19270	19270	0
100	20240912	165800	148695300	19270	19270	19270	19270	0
101	20240912	165700	148695300	19270	19270	19270	19270	0
102	20240912	165600	148695300	19270	19270	19270	19270	0
103	20240912	165500	148695300	19270	19270	19270	19270	0
104	20240912	165400	148695300	19270	19270	19270	19270	0
105	20240912	165300	148695300	19270	19270	19270	19270	0
106	20240912	165200	148695300	19270	19270	19270	19270	0
107	20240912	165100	148695300	19270	19270	19270	19270	0
108	20240912	165000	148695300	19270	19270	19270	19270	0
109	20240912	164900	148695300	19270	19270	19270	19270	0
110	20240912	164800	148695300	19270	19270	19270	19270	0
111	20240912	164700	148695300	19270	19270	19270	19270	0
112	20240912	164600	148695300	19270	19270	19270	19270	0
113	20240912	164500	148695300	19270	19270	19270	19270	0
114	20240912	164400	148695300	19270	19270	19270	19270	0
115	20240912	164300	148695300	19270	19270	19270	19270	0
116	20240912	164200	148695300	19270	19270	19270	19270	0
117	20240912	164100	148695300	19270	19270	19270	19270	0
118	20240912	164000	148695300	19270	19270	19270	19270	0
119	20240912	163900	148695300	19270	19270	19270	19270	0
120	20240912	163800	148695300	19270	19270	19270	19270	0
121	20240912	163700	148695300	19270	19270	19270	19270	0
122	20240912	163600	148695300	19270	19270	19270	19270	52
123	20240912	163500	148695300	19270	19270	19270	19270	0
124	20240912	163400	148695300	19270	19270	19270	19270	0
125	20240912	163300	148695300	19270	19270	19270	19270	0
126	20240912	163200	148695300	19270	19270	19270	19270	0
127	20240912	163100	148695300	19270	19270	19270	19270	0
128	20240912	163000	148695300	19270	19270	19270	19270	0
129	20240912	162900	148695300	19270	19270	19270	19270	0
130	20240912	162800	148695300	19270	19270	19270	19270	0
131	20240912	162700	148695300	19270	19270	19270	19270	0
132	20240912	162600	148695300	19270	19270	19270	19270	0
133	20240912	162500	148695300	19270	19270	19270	19270	0
134	20240912	162400	148695300	19270	19270	19270	19270	0
135	20240912	162300	148695300	19270	19270	19270	19270	0
136	20240912	162200	148695300	19270	19270	19270	19270	0
137	20240912	162100	148695300	19270	19270	19270	19270	0
138	20240912	162000	148695300	19270	19270	19270	19270	0
139	20240912	161900	148695300	19270	19270	19270	19270	0
140	20240912	161800	148695300	19270	19270	19270	19270	0
141	20240912	161700	148695300	19270	19270	19270	19270	0
142	20240912	161600	148695300	19270	19270	19270	19270	0
143	20240912	161500	148695300	19270	19270	19270	19270	0
144	20240912	161400	148695300	19270	19270	19270	19270	0
145	20240912	161300	148695300	19270	19270	19270	19270	0
146	20240912	161200	148695300	19270	19270	19270	19270	0
147	20240912	161100	148695300	19270	19270	19270	19270	0
148	20240912	161000	148695300	19270	19270	19270	19270	0
149	20240912	160900	148695300	19270	19270	19270	19270	0
150	20240912	160800	148695300	19270	19270	19270	19270	0
151	20240912	160700	148695300	19270	19270	19270	19270	0
152	20240912	160600	148695300	19270	19270	19270	19270	52
153	20240912	160500	148695300	19270	19270	19270	19270	0
154	20240912	160400	148695300	19270	19270	19270	19270	0
155	20240912	160300	148695300	19270	19270	19270	19270	0
156	20240912	160200	148695300	19270	19270	19270	19270	0
157	20240912	160100	148695300	19270	19270	19270	19270	0
158	20240912	160000	148695300	19270	19270	19270	19270	0
159	20240912	155900	148695300	19270	19270	19270	19270	0
160	20240912	155800	148695300	19270	19270	19270	19270	0
161	20240912	155700	148695300	19270	19270	19270	19270	0
162	20240912	155600	148695300	19270	19270	19270	19270	0
163	20240912	155500	148695300	19270	19270	19270	19270	0
164	20240912	155400	148695300	19270	19270	19270	19270	0
165	20240912	155300	148695300	19270	19270	19270	19270	0
166	20240912	155200	148695300	19270	19270	19270	19270	0
167	20240912	155100	148695300	19270	19270	19270	19270	0
168	20240912	155000	148695300	19270	19270	19270	19270	0
169	20240912	154900	148695300	19270	19270	19270	19270	0
170	20240912	154800	148695300	19270	19270	19270	19270	0
171	20240912	154700	148695300	19270	19270	19270	19270	0
172	20240912	154600	148695300	19270	19270	19270	19270	0
173	20240912	154500	148695300	19270	19270	19270	19270	0
174	20240912	154400	148695300	19270	19270	19270	19270	0
175	20240912	154300	148695300	19270	19270	19270	19270	0
176	20240912	154200	148695300	19270	19270	19270	19270	0
177	20240912	154100	148695300	19270	19270	19270	19270	0
178	20240912	154000	148695300	19270	19270	19270	19270	0
179	20240912	153900	148695300	19270	19270	19270	19270	0
180	20240912	153800	148695300	19270	19270	19270	19270	0
181	20240912	153700	148695300	19270	19270	19270	19270	0
182	20240912	153600	148695300	19270	19270	19270	19270	52
183	20240912	153500	148695300	19270	19270	19270	19270	0
184	20240912	153400	148695300	19270	19270	19270	19270	0
185	20240912	153300	148695300	19270	19270	19270	19270	0
186	20240912	153200	148695300	19270	19270	19270	19270	0
187	20240912	153100	148695300	19270	19270	19270	19270	0
188	20240912	153000	148695300	19270	19270	19270	19270	52
189	20240912	152900	147693260	19280	19280	19280	19280	0
190	20240912	152800	147693260	19280	19280	19280	19280	0
191	20240912	152700	147693260	19280	19280	19280	19280	0
192	20240912	152600	147693260	19280	19280	19280	19280	0
193	20240912	152500	147693260	19280	19280	19280	19280	0
194	20240912	152400	147693260	19280	19280	19280	19280	0
195	20240912	152300	147693260	19280	19280	19280	19280	0
196	20240912	152200	147693260	19280	19280	19280	19280	0
197	20240912	152100	147693260	19280	19280	19280	19280	0
198	20240912	152000	147693260	19280	19280	19280	19280	0
199	20240912	151900	147693260	19280	19280	19280	19280	0
200	20240912	151800	147693260	19280	19280	19280	19280	5
201	20240912	151700	147596860	19280	19280	19280	19280	0
202	20240912	151600	147596860	19280	19280	19280	19280	6
203	20240912	151500	147481180	19280	19280	19280	19280	0
204	20240912	151400	147481180	19280	19280	19280	19280	1
205	20240912	151300	147461900	19280	19280	19280	19280	11
206	20240912	151200	147249820	19250	19250	19250	19250	0
207	20240912	151100	147249820	19250	19260	19260	19250	25
208	20240912	151000	146768330	19260	19260	19260	19260	37
209	20240912	150900	146055710	19260	19260	19260	19260	0
210	20240912	150800	146055710	19260	19260	19260	19260	50
211	20240912	150700	145092710	19290	19290	19290	19290	0
212	20240912	150600	145092710	19290	19260	19290	19260	30
213	20240912	150500	144514160	19290	19290	19290	19290	0
214	20240912	150400	144514160	19290	19290	19290	19290	0
215	20240912	150300	144514160	19290	19290	19290	19290	0
216	20240912	150200	144514160	19290	19290	19290	19290	0
217	20240912	150100	144514160	19290	19290	19290	19290	0
218	20240912	150000	144514160	19290	19290	19290	19290	0
219	20240912	145900	144514160	19290	19260	19290	19260	29
220	20240912	145800	143954800	19270	19270	19270	19270	3
221	20240912	145700	143896990	19280	19280	19280	19280	0
222	20240912	145600	143896990	19280	19260	19280	19260	22
223	20240912	145500	143473020	19250	19250	19250	19250	1
224	20240912	145400	143453770	19240	19240	19240	19240	1
225	20240912	145300	143434530	19240	19240	19240	19240	3
226	20240912	145200	143376810	19240	19240	19240	19240	2
227	20240912	145100	143338330	19240	19240	19240	19240	3
228	20240912	145000	143280610	19240	19250	19290	19240	240
229	20240912	144900	138654140	19240	19240	19240	19240	1
230	20240912	144800	138634900	19240	19240	19240	19240	0
231	20240912	144700	138634900	19240	19240	19240	19240	1
232	20240912	144600	138615660	19240	19240	19240	19240	0
233	20240912	144500	138615660	19240	19240	19240	19240	0
234	20240912	144400	138615660	19240	19240	19240	19240	1
235	20240912	144300	138596420	19240	19240	19240	19240	0
236	20240912	144200	138596420	19240	19240	19240	19240	0
237	20240912	144100	138596420	19240	19240	19240	19240	0
238	20240912	144000	138596420	19240	19240	19240	19240	0
239	20240912	143900	138596420	19240	19240	19240	19240	0
240	20240912	143800	138596420	19240	19240	19240	19240	1
241	20240912	143700	138577180	19220	19220	19220	19220	0
242	20240912	143600	138577180	19220	19220	19220	19220	0
243	20240912	143500	138577180	19220	19220	19220	19220	0
244	20240912	143400	138577180	19220	19220	19220	19220	1
245	20240912	143300	138557960	19230	19230	19230	19230	36
246	20240912	143200	137865680	19220	19220	19220	19220	0
247	20240912	143100	137865680	19220	19220	19220	19220	0
248	20240912	143000	137865680	19220	19220	19220	19220	0
249	20240912	142900	137865680	19220	19220	19220	19220	168
250	20240912	142800	134636720	19210	19210	19210	19210	0
251	20240912	142700	134636720	19210	19210	19210	19210	0
252	20240912	142600	134636720	19210	19210	19210	19210	0
253	20240912	142500	134636720	19210	19210	19210	19210	0
254	20240912	142400	134636720	19210	19210	19210	19210	0
255	20240912	142300	134636720	19210	19210	19210	19210	0
256	20240912	142200	134636720	19210	19210	19210	19210	0
257	20240912	142100	134636720	19210	19210	19210	19210	0
258	20240912	142000	134636720	19210	19210	19210	19210	0
259	20240912	141900	134636720	19210	19210	19210	19210	31
260	20240912	141800	134041210	19210	19210	19210	19210	3
261	20240912	141700	133983580	19200	19200	19200	19200	2
262	20240912	141600	133945180	19200	19200	19200	19200	0
263	20240912	141500	133945180	19200	19200	19200	19200	0
264	20240912	141400	133945180	19200	19180	19200	19180	397
265	20240912	141300	126324170	19180	19180	19180	19180	0
266	20240912	141200	126324170	19180	19180	19180	19180	4
267	20240912	141100	126247450	19180	19180	19180	19180	0
268	20240912	141000	126247450	19180	19180	19180	19180	0
269	20240912	140900	126247450	19180	19180	19180	19180	0
270	20240912	140800	126247450	19180	19180	19180	19180	0
271	20240912	140700	126247450	19180	19180	19180	19180	0
272	20240912	140600	126247450	19180	19180	19180	19180	17
273	20240912	140500	125921390	19180	19180	19180	19180	0
274	20240912	140400	125921390	19180	19180	19180	19180	0
275	20240912	140300	125921390	19180	19180	19180	19180	0
276	20240912	140200	125921390	19180	19180	19180	19180	3
277	20240912	140100	125863850	19180	19180	19180	19180	38
278	20240912	140000	125135010	19180	19180	19180	19180	50
279	20240912	135900	124176010	19170	19170	19170	19170	0
280	20240912	135800	124176010	19170	19170	19170	19170	0
281	20240912	135700	124176010	19170	19170	19170	19170	0
282	20240912	135600	124176010	19170	19170	19170	19170	0
283	20240912	135500	124176010	19170	19170	19170	19170	1
284	20240912	135400	124156840	19180	19180	19180	19180	0
285	20240912	135300	124156840	19180	19180	19180	19180	17
286	20240912	135200	123830780	19160	19160	19160	19160	0
287	20240912	135100	123830780	19160	19160	19160	19160	0
288	20240912	135000	123830780	19160	19160	19160	19160	0
289	20240912	134900	123830780	19160	19160	19160	19160	0
290	20240912	134800	123830780	19160	19160	19160	19160	0
291	20240912	134700	123830780	19160	19160	19160	19160	20
292	20240912	134600	123447580	19170	19170	19170	19170	0
293	20240912	134500	123447580	19170	19170	19170	19170	0
294	20240912	134400	123447580	19170	19170	19170	19170	12
295	20240912	134300	123217540	19170	19170	19170	19170	69
296	20240912	134200	121894810	19160	19160	19160	19160	29
297	20240912	134100	121339170	19160	19160	19160	19160	0
298	20240912	134000	121339170	19160	19160	19160	19160	16
299	20240912	133900	121032610	19160	19160	19160	19160	16
300	20240912	133800	120726050	19150	19150	19150	19150	0
301	20240912	133700	120726050	19150	19150	19150	19150	0
302	20240912	133600	120726050	19150	19150	19150	19150	0
303	20240912	133500	120726050	19150	19150	19150	19150	0
304	20240912	133400	120726050	19150	19150	19150	19150	100
305	20240912	133300	118811050	19160	19160	19160	19160	0
306	20240912	133200	118811050	19160	19160	19160	19160	0
307	20240912	133100	118811050	19160	19160	19160	19160	0
308	20240912	133000	118811050	19160	19160	19160	19160	8
309	20240912	132900	118657770	19170	19170	19170	19170	28
310	20240912	132800	118121010	19150	19150	19150	19150	76
311	20240912	132700	116665610	19170	19170	19170	19170	0
312	20240912	132600	116665610	19170	19170	19170	19170	0
313	20240912	132500	116665610	19170	19170	19170	19170	0
314	20240912	132400	116665610	19170	19150	19170	19150	141
315	20240912	132300	113965440	19150	19150	19150	19150	0
316	20240912	132200	113965440	19150	19150	19170	19150	1039
317	20240912	132100	94067810	19170	19170	19170	19170	0
318	20240912	132000	94067810	19170	19170	19170	19170	0
319	20240912	131900	94067810	19170	19170	19170	19170	0
320	20240912	131800	94067810	19170	19170	19170	19170	0
321	20240912	131700	94067810	19170	19170	19170	19170	1
322	20240912	131600	94048640	19170	19170	19170	19170	2
323	20240912	131500	94010300	19170	19170	19170	19170	16
324	20240912	131400	93703580	19150	19150	19150	19150	0
325	20240912	131300	93703580	19150	19150	19150	19150	0
326	20240912	131200	93703580	19150	19150	19150	19150	120
327	20240912	131100	91405580	19170	19170	19170	19170	0
328	20240912	131000	91405580	19170	19170	19170	19170	0
329	20240912	130900	91405580	19170	19170	19170	19170	0
330	20240912	130800	91405580	19170	19170	19170	19170	14
331	20240912	130700	91137200	19160	19160	19160	19160	0
332	20240912	130600	91137200	19160	19160	19160	19160	6
333	20240912	130500	91022240	19170	19170	19170	19170	1
334	20240912	130400	91003070	19170	19170	19170	19170	8
335	20240912	130300	90849710	19170	19170	19170	19170	0
336	20240912	130200	90849710	19170	19170	19170	19170	0
337	20240912	130100	90849710	19170	19170	19170	19170	10
338	20240912	130000	90658010	19170	19190	19190	19170	21
339	20240912	125900	90255420	19190	19190	19190	19190	1
340	20240912	125800	90236230	19190	19190	19190	19190	1
341	20240912	125700	90217040	19190	19190	19190	19190	1
342	20240912	125600	90197850	19190	19190	19190	19190	2
343	20240912	125500	90159470	19190	19190	19200	19190	23
344	20240912	125400	89717890	19190	19190	19190	19190	1
345	20240912	125300	89698700	19190	19190	19190	19190	2
346	20240912	125200	89660320	19190	19190	19190	19190	2
347	20240912	125100	89621940	19190	19190	19190	19190	1
348	20240912	125000	89602750	19190	19190	19190	19190	1
349	20240912	124900	89583560	19190	19190	19190	19190	2
350	20240912	124800	89545180	19190	19190	19190	19190	0
351	20240912	124700	89545180	19190	19190	19190	19190	2
352	20240912	124600	89506800	19180	19180	19180	19180	8
353	20240912	124500	89353360	19180	19180	19180	19180	0
354	20240912	124400	89353360	19180	19180	19180	19180	0
355	20240912	124300	89353360	19180	19180	19180	19180	28
356	20240912	124200	88816320	19180	19180	19180	19180	0
357	20240912	124100	88816320	19180	19180	19180	19180	0
358	20240912	124000	88816320	19180	19180	19180	19180	0
359	20240912	123900	88816320	19180	19180	19180	19180	17
360	20240912	123800	88490260	19180	19180	19180	19180	0
361	20240912	123700	88490260	19180	19180	19180	19180	0
362	20240912	123600	88490260	19180	19180	19180	19180	0
363	20240912	123500	88490260	19180	19180	19180	19180	0
364	20240912	123400	88490260	19180	19180	19180	19180	0
365	20240912	123300	88490260	19180	19180	19180	19180	0
366	20240912	123200	88490260	19180	19180	19180	19180	0
367	20240912	123100	88490260	19180	19180	19180	19180	0
368	20240912	123000	88490260	19180	19180	19180	19180	0
369	20240912	122900	88490260	19180	19180	19180	19180	1
370	20240912	122800	88471080	19190	19190	19190	19190	0
371	20240912	122700	88471080	19190	19190	19190	19190	0
372	20240912	122600	88471080	19190	19190	19190	19190	0
373	20240912	122500	88471080	19190	19190	19190	19190	16
374	20240912	122400	88164040	19190	19190	19190	19190	3
375	20240912	122300	88106470	19200	19190	19200	19190	16
376	20240912	122200	87799280	19190	19190	19190	19190	3
377	20240912	122100	87741710	19190	19180	19190	19180	2
378	20240912	122000	87703340	19200	19200	19200	19200	0
379	20240912	121900	87703340	19200	19200	19200	19200	0
380	20240912	121800	87703340	19200	19200	19200	19200	0
381	20240912	121700	87703340	19200	19200	19200	19200	0
382	20240912	121600	87703340	19200	19180	19200	19180	2
383	20240912	121500	87664960	19160	19160	19160	19160	0
384	20240912	121400	87664960	19160	19160	19160	19160	50
385	20240912	121300	86706960	19160	19160	19160	19160	2
386	20240912	121200	86668640	19170	19180	19180	19160	616
387	20240912	121100	74863770	19200	19200	19200	19200	0
388	20240912	121000	74863770	19200	19200	19200	19200	0
389	20240912	120900	74863770	19200	19200	19200	19200	0
390	20240912	120800	74863770	19200	19200	19200	19200	0
391	20240912	120700	74863770	19200	19200	19200	19200	0
392	20240912	120600	74863770	19200	19200	19200	19200	0
393	20240912	120500	74863770	19200	19200	19200	19200	52
394	20240912	120400	73865370	19180	19180	19180	19180	0
395	20240912	120300	73865370	19180	19180	19180	19180	0
396	20240912	120200	73865370	19180	19180	19180	19180	0
397	20240912	120100	73865370	19180	19180	19180	19180	0
398	20240912	120000	73865370	19180	19180	19180	19180	0
399	20240912	115900	73865370	19180	19180	19180	19180	0
400	20240912	115800	73865370	19180	19180	19180	19180	0
401	20240912	115700	73865370	19180	19180	19180	19180	0
402	20240912	115600	73865370	19180	19180	19180	19180	0
403	20240912	115500	73865370	19180	19180	19180	19180	1
404	20240912	115400	73846190	19200	19200	19200	19200	0
405	20240912	115300	73846190	19200	19200	19200	19200	150
406	20240912	115200	70966190	19190	19190	19190	19190	0
407	20240912	115100	70966190	19190	19190	19190	19190	0
408	20240912	115000	70966190	19190	19190	19190	19190	0
409	20240912	114900	70966190	19190	19190	19190	19190	2
410	20240912	114800	70927810	19220	19220	19220	19220	0
411	20240912	114700	70927810	19220	19220	19220	19220	0
412	20240912	114600	70927810	19220	19220	19220	19220	0
413	20240912	114500	70927810	19220	19220	19220	19220	0
414	20240912	114400	70927810	19220	19220	19220	19220	0
415	20240912	114300	70927810	19220	19220	19220	19220	0
416	20240912	114200	70927810	19220	19220	19220	19220	0
417	20240912	114100	70927810	19220	19220	19220	19220	1
418	20240912	114000	70908590	19200	19200	19200	19200	0
419	20240912	113900	70908590	19200	19200	19200	19200	0
420	20240912	113800	70908590	19200	19200	19200	19200	0
421	20240912	113700	70908590	19200	19200	19200	19200	1
422	20240912	113600	70889390	19220	19220	19220	19220	2
423	20240912	113500	70850950	19200	19180	19200	19180	96
424	20240912	113400	69007770	19160	19160	19160	19160	0
425	20240912	113300	69007770	19160	19160	19160	19160	0
426	20240912	113200	69007770	19160	19160	19160	19160	0
427	20240912	113100	69007770	19160	19160	19160	19160	0
428	20240912	113000	69007770	19160	19160	19160	19160	0
429	20240912	112900	69007770	19160	19160	19160	19160	0
430	20240912	112800	69007770	19160	19170	19170	19160	22
431	20240912	112700	68586240	19150	19150	19150	19150	0
432	20240912	112600	68586240	19150	19150	19150	19150	0
433	20240912	112500	68586240	19150	19160	19160	19150	30
434	20240912	112400	68011660	19170	19170	19170	19170	0
435	20240912	112300	68011660	19170	19170	19170	19170	0
436	20240912	112200	68011660	19170	19170	19170	19170	0
437	20240912	112100	68011660	19170	19170	19170	19170	0
438	20240912	112000	68011660	19170	19170	19170	19170	313
439	20240912	111900	62011450	19200	19190	19200	19190	17
440	20240912	111800	61685060	19190	19190	19190	19190	1
441	20240912	111700	61665870	19190	19190	19190	19190	2
442	20240912	111600	61627490	19190	19200	19200	19190	3
443	20240912	111500	61569910	19190	19190	19190	19190	0
444	20240912	111400	61569910	19190	19190	19190	19190	0
445	20240912	111300	61569910	19190	19190	19190	19190	0
446	20240912	111200	61569910	19190	19190	19190	19190	0
447	20240912	111100	61569910	19190	19200	19200	19190	2
448	20240912	111000	61531520	19200	19200	19200	19200	0
449	20240912	110900	61531520	19200	19190	19200	19190	31
450	20240912	110800	60936330	19190	19190	19190	19190	2
451	20240912	110700	60897950	19190	19190	19190	19190	1
452	20240912	110600	60878760	19190	19190	19190	19190	2
453	20240912	110500	60840380	19190	19190	19190	19190	1
454	20240912	110400	60821190	19190	19190	19190	19190	0
455	20240912	110300	60821190	19190	19190	19190	19190	0
456	20240912	110200	60821190	19190	19190	19190	19190	4
457	20240912	110100	60744430	19190	19190	19190	19190	1
458	20240912	110000	60725240	19190	19190	19190	19170	46
459	20240912	105900	59843380	19190	19190	19190	19190	0
460	20240912	105800	59843380	19190	19190	19190	19190	2
461	20240912	105700	59805000	19190	19190	19200	19190	3
462	20240912	105600	59747420	19190	19190	19200	19190	17
463	20240912	105500	59421040	19190	19170	19190	19170	2
464	20240912	105400	59382680	19190	19190	19190	19170	3
465	20240912	105300	59325130	19190	19190	19190	19190	1
466	20240912	105200	59305940	19190	19190	19190	19190	2
467	20240912	105100	59267560	19180	19180	19180	19180	3
468	20240912	105000	59210020	19200	19200	19200	19200	0
469	20240912	104900	59210020	19200	19200	19200	19200	0
470	20240912	104800	59210020	19200	19200	19200	19200	0
471	20240912	104700	59210020	19200	19200	19200	19200	0
472	20240912	104600	59210020	19200	19200	19200	19200	0
473	20240912	104500	59210020	19200	19200	19200	19200	0
474	20240912	104400	59210020	19200	19200	19200	19200	0
475	20240912	104300	59210020	19200	19200	19200	19200	0
476	20240912	104200	59210020	19200	19200	19200	19200	0
477	20240912	104100	59210020	19200	19200	19200	19200	0
478	20240912	104000	59210020	19200	19200	19200	19200	0
479	20240912	103900	59210020	19200	19200	19200	19200	0
480	20240912	103800	59210020	19200	19200	19200	19200	0
481	20240912	103700	59210020	19200	19200	19200	19200	0
482	20240912	103600	59210020	19200	19200	19200	19200	0
483	20240912	103500	59210020	19200	19200	19200	19200	0
484	20240912	103400	59210020	19200	19200	19200	19200	0
485	20240912	103300	59210020	19200	19200	19200	19200	0
486	20240912	103200	59210020	19200	19200	19200	19200	0
487	20240912	103100	59210020	19200	19200	19200	19200	0
488	20240912	103000	59210020	19200	19200	19200	19200	41
489	20240912	102900	58422820	19200	19200	19200	19200	0
490	20240912	102800	58422820	19200	19200	19200	19200	0
491	20240912	102700	58422820	19200	19200	19200	19200	0
492	20240912	102600	58422820	19200	19200	19200	19200	0
493	20240912	102500	58422820	19200	19200	19200	19200	1
494	20240912	102400	58403620	19220	19220	19220	19220	0
495	20240912	102300	58403620	19220	19220	19220	19220	0
496	20240912	102200	58403620	19220	19220	19220	19220	0
497	20240912	102100	58403620	19220	19190	19220	19190	44
498	20240912	102000	57557990	19180	19180	19180	19180	0
499	20240912	101900	57557990	19180	19180	19180	19180	0
500	20240912	101800	57557990	19180	19180	19180	19180	0
501	20240912	101700	57557990	19180	19180	19180	19180	16
502	20240912	101600	57251110	19220	19220	19220	19220	0
503	20240912	101500	57251110	19220	19220	19220	19220	0
504	20240912	101400	57251110	19220	19220	19220	19220	0
505	20240912	101300	57251110	19220	19180	19220	19180	5
506	20240912	101200	57155080	19170	19170	19170	19170	0
507	20240912	101100	57155080	19170	19170	19170	19170	0
508	20240912	101000	57155080	19170	19170	19170	19170	0
509	20240912	100900	57155080	19170	19200	19200	19170	841
510	20240912	100800	41009980	19200	19200	19200	19200	0
511	20240912	100700	41009980	19200	19200	19200	19200	143
512	20240912	100600	38264380	19220	19220	19220	19220	0
513	20240912	100500	38264380	19220	19220	19220	19220	0
514	20240912	100400	38264380	19220	19210	19220	19210	55
515	20240912	100300	37207320	19220	19220	19220	19220	0
516	20240912	100200	37207320	19220	19220	19220	19220	1
517	20240912	100100	37188100	19220	19220	19220	19220	0
518	20240912	100000	37188100	19220	19220	19220	19220	1
519	20240912	095900	37168880	19220	19220	19220	19220	0
520	20240912	095800	37168880	19220	19220	19220	19220	36
521	20240912	095700	36476960	19200	19200	19200	19200	821
522	20240912	095600	20713760	19220	19220	19220	19220	18
523	20240912	095500	20367800	19220	19220	19220	19220	2
524	20240912	095400	20329360	19200	19200	19200	19200	80
525	20240912	095300	18793360	19220	19220	19220	19220	0
526	20240912	095200	18793360	19220	19220	19220	19220	0
527	20240912	095100	18793360	19220	19220	19220	19220	1
528	20240912	095000	18774140	19260	19260	19260	19260	0
529	20240912	094900	18774140	19260	19260	19260	19260	9
530	20240912	094800	18600800	19230	19220	19230	19220	7
531	20240912	094700	18466200	19200	19220	19220	19200	202
532	20240912	094600	14587760	19220	19220	19220	19220	2
533	20240912	094500	14549320	19200	19200	19200	19200	0
534	20240912	094400	14549320	19200	19200	19200	19200	0
535	20240912	094300	14549320	19200	19190	19200	19190	5
536	20240912	094200	14453330	19190	19190	19190	19190	8
537	20240912	094100	14299810	19190	19190	19190	19190	2
538	20240912	094000	14261430	19190	19190	19190	19190	3
539	20240912	093900	14203860	19190	19190	19190	19190	2
540	20240912	093800	14165480	19190	19170	19190	19170	9
541	20240912	093700	13992930	19170	19170	19170	19170	1
542	20240912	093600	13973760	19170	19170	19170	19170	0
543	20240912	093500	13973760	19170	19170	19170	19170	0
544	20240912	093400	13973760	19170	19170	19170	19170	0
545	20240912	093300	13973760	19170	19170	19170	19170	0
546	20240912	093200	13973760	19170	19170	19170	19170	0
547	20240912	093100	13973760	19170	19170	19170	19170	1
548	20240912	093000	13954590	19170	19170	19170	19170	11
549	20240912	092900	13743720	19170	19170	19170	19170	0
550	20240912	092800	13743720	19170	19170	19170	19170	0
551	20240912	092700	13743720	19170	19170	19170	19170	0
552	20240912	092600	13743720	19170	19190	19190	19170	39
553	20240912	092500	12996070	19170	19170	19170	19170	0
554	20240912	092400	12996070	19170	19170	19170	19170	0
555	20240912	092300	12996070	19170	19170	19170	19170	0
556	20240912	092200	12996070	19170	19170	19170	19170	1
557	20240912	092100	12976900	19190	19330	19330	19170	67
558	20240912	092000	11689830	19170	19170	19180	19160	7
559	20240912	091900	11555670	19170	19170	19170	19170	2
560	20240912	091800	11517330	19340	19320	19340	19160	74
561	20240912	091700	10092270	19100	19100	19100	19100	1
562	20240912	091600	10073170	19100	19050	19100	19030	13
563	20240912	091500	9825490	19080	19080	19080	19080	2
564	20240912	091400	9787330	19080	19090	19090	19080	8
565	20240912	091300	9634620	19100	19100	19100	19100	0
566	20240912	091200	9634620	19100	19100	19100	19100	0
567	20240912	091100	9634620	19100	19100	19100	19100	105
568	20240912	091000	7629120	19120	19140	19140	19120	355
569	20240912	090900	840760	19100	19100	19100	19100	0
570	20240912	090800	840760	19100	19100	19100	19100	0
571	20240912	090700	840760	19100	19100	19100	19100	0
572	20240912	090600	840760	19100	19100	19100	19100	0
573	20240912	090500	840760	19100	19100	19100	19100	0
574	20240912	090400	840760	19100	19100	19100	19100	0
575	20240912	090300	840760	19100	19100	19100	19100	0
576	20240912	090200	840760	19100	19100	19100	19100	0
577	20240912	090100	840760	19100	19100	19100	19100	0
578	20240912	090000	840760	19100	19280	19280	19100	44