KissMeData/002320/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	183700	207599120	18940	18940	18940	18940	107
3	20241004	183600	207599120	18940	18940	18940	18940	0
4	20241004	183500	207599120	18940	18940	18940	18940	0
5	20241004	183400	207599120	18940	18940	18940	18940	0
6	20241004	183300	207599120	18940	18940	18940	18940	0
7	20241004	183200	207599120	18940	18940	18940	18940	0
8	20241004	183100	207599120	18940	18940	18940	18940	0
9	20241004	183000	207599120	18940	18940	18940	18940	0
10	20241004	182900	207599120	18940	18940	18940	18940	0
11	20241004	182800	207599120	18940	18940	18940	18940	0
12	20241004	182700	207599120	18940	18940	18940	18940	0
13	20241004	182600	207599120	18940	18940	18940	18940	0
14	20241004	182500	207599120	18940	18940	18940	18940	0
15	20241004	182400	207599120	18940	18940	18940	18940	0
16	20241004	182300	207599120	18940	18940	18940	18940	0
17	20241004	182200	207599120	18940	18940	18940	18940	0
18	20241004	182100	207599120	18940	18940	18940	18940	0
19	20241004	182000	207599120	18940	18940	18940	18940	0
20	20241004	181900	207599120	18940	18940	18940	18940	0
21	20241004	181800	207599120	18940	18940	18940	18940	0
22	20241004	181700	207599120	18940	18940	18940	18940	0
23	20241004	181600	207599120	18940	18940	18940	18940	0
24	20241004	181500	207599120	18940	18940	18940	18940	0
25	20241004	181400	207599120	18940	18940	18940	18940	0
26	20241004	181300	207599120	18940	18940	18940	18940	0
27	20241004	181200	207599120	18940	18940	18940	18940	0
28	20241004	181100	207599120	18940	18940	18940	18940	0
29	20241004	181000	207599120	18940	18940	18940	18940	0
30	20241004	180900	207599120	18940	18940	18940	18940	0
31	20241004	180800	207599120	18940	18940	18940	18940	0
32	20241004	180700	207599120	18940	18940	18940	18940	107
33	20241004	180600	207599120	18940	18940	18940	18940	0
34	20241004	180500	207599120	18940	18940	18940	18940	0
35	20241004	180400	207599120	18940	18940	18940	18940	0
36	20241004	180300	207599120	18940	18940	18940	18940	0
37	20241004	180200	207599120	18940	18940	18940	18940	0
38	20241004	180100	207599120	18940	18940	18940	18940	0
39	20241004	180000	207599120	18940	18940	18940	18940	0
40	20241004	175900	207599120	18940	18940	18940	18940	0
41	20241004	175800	207599120	18940	18940	18940	18940	0
42	20241004	175700	207599120	18940	18940	18940	18940	0
43	20241004	175600	207599120	18940	18940	18940	18940	0
44	20241004	175500	207599120	18940	18940	18940	18940	0
45	20241004	175400	207599120	18940	18940	18940	18940	0
46	20241004	175300	207599120	18940	18940	18940	18940	0
47	20241004	175200	207599120	18940	18940	18940	18940	0
48	20241004	175100	207599120	18940	18940	18940	18940	0
49	20241004	175000	207599120	18940	18940	18940	18940	0
50	20241004	174900	207599120	18940	18940	18940	18940	0
51	20241004	174800	207599120	18940	18940	18940	18940	0
52	20241004	174700	207599120	18940	18940	18940	18940	0
53	20241004	174600	207599120	18940	18940	18940	18940	0
54	20241004	174500	207599120	18940	18940	18940	18940	0
55	20241004	174400	207599120	18940	18940	18940	18940	0
56	20241004	174300	207599120	18940	18940	18940	18940	0
57	20241004	174200	207599120	18940	18940	18940	18940	0
58	20241004	174100	207599120	18940	18940	18940	18940	0
59	20241004	174000	207599120	18940	18940	18940	18940	0
60	20241004	173900	207599120	18940	18940	18940	18940	0
61	20241004	173800	207599120	18940	18940	18940	18940	0
62	20241004	173700	207599120	18940	18940	18940	18940	107
63	20241004	173600	207599120	18940	18940	18940	18940	0
64	20241004	173500	207599120	18940	18940	18940	18940	0
65	20241004	173400	207599120	18940	18940	18940	18940	0
66	20241004	173300	207599120	18940	18940	18940	18940	0
67	20241004	173200	207599120	18940	18940	18940	18940	0
68	20241004	173100	207599120	18940	18940	18940	18940	0
69	20241004	173000	207599120	18940	18940	18940	18940	0
70	20241004	172900	207599120	18940	18940	18940	18940	0
71	20241004	172800	207599120	18940	18940	18940	18940	0
72	20241004	172700	207599120	18940	18940	18940	18940	0
73	20241004	172600	207599120	18940	18940	18940	18940	0
74	20241004	172500	207599120	18940	18940	18940	18940	0
75	20241004	172400	207599120	18940	18940	18940	18940	0
76	20241004	172300	207599120	18940	18940	18940	18940	0
77	20241004	172200	207599120	18940	18940	18940	18940	0
78	20241004	172100	207599120	18940	18940	18940	18940	0
79	20241004	172000	207599120	18940	18940	18940	18940	0
80	20241004	171900	207599120	18940	18940	18940	18940	0
81	20241004	171800	207599120	18940	18940	18940	18940	0
82	20241004	171700	207599120	18940	18940	18940	18940	0
83	20241004	171600	207599120	18940	18940	18940	18940	0
84	20241004	171500	207599120	18940	18940	18940	18940	0
85	20241004	171400	207599120	18940	18940	18940	18940	0
86	20241004	171300	207599120	18940	18940	18940	18940	0
87	20241004	171200	207599120	18940	18940	18940	18940	0
88	20241004	171100	207599120	18940	18940	18940	18940	0
89	20241004	171000	207599120	18940	18940	18940	18940	0
90	20241004	170900	207599120	18940	18940	18940	18940	0
91	20241004	170800	207599120	18940	18940	18940	18940	0
92	20241004	170700	207599120	18940	18940	18940	18940	107
93	20241004	170600	207599120	18940	18940	18940	18940	0
94	20241004	170500	207599120	18940	18940	18940	18940	0
95	20241004	170400	207599120	18940	18940	18940	18940	0
96	20241004	170300	207599120	18940	18940	18940	18940	0
97	20241004	170200	207599120	18940	18940	18940	18940	0
98	20241004	170100	207599120	18940	18940	18940	18940	0
99	20241004	170000	207599120	18940	18940	18940	18940	0
100	20241004	165900	207599120	18940	18940	18940	18940	0
101	20241004	165800	207599120	18940	18940	18940	18940	0
102	20241004	165700	207599120	18940	18940	18940	18940	0
103	20241004	165600	207599120	18940	18940	18940	18940	0
104	20241004	165500	207599120	18940	18940	18940	18940	0
105	20241004	165400	207599120	18940	18940	18940	18940	0
106	20241004	165300	207599120	18940	18940	18940	18940	0
107	20241004	165200	207599120	18940	18940	18940	18940	0
108	20241004	165100	207599120	18940	18940	18940	18940	0
109	20241004	165000	207599120	18940	18940	18940	18940	0
110	20241004	164900	207599120	18940	18940	18940	18940	0
111	20241004	164800	207599120	18940	18940	18940	18940	0
112	20241004	164700	207599120	18940	18940	18940	18940	0
113	20241004	164600	207599120	18940	18940	18940	18940	0
114	20241004	164500	207599120	18940	18940	18940	18940	0
115	20241004	164400	207599120	18940	18940	18940	18940	0
116	20241004	164300	207599120	18940	18940	18940	18940	0
117	20241004	164200	207599120	18940	18940	18940	18940	0
118	20241004	164100	207599120	18940	18940	18940	18940	0
119	20241004	164000	207599120	18940	18940	18940	18940	0
120	20241004	163900	207599120	18940	18940	18940	18940	0
121	20241004	163800	207599120	18940	18940	18940	18940	0
122	20241004	163700	207599120	18940	18940	18940	18940	107
123	20241004	163600	207599120	18940	18940	18940	18940	0
124	20241004	163500	207599120	18940	18940	18940	18940	0
125	20241004	163400	207599120	18940	18940	18940	18940	0
126	20241004	163300	207599120	18940	18940	18940	18940	0
127	20241004	163200	207599120	18940	18940	18940	18940	0
128	20241004	163100	207599120	18940	18940	18940	18940	0
129	20241004	163000	207599120	18940	18940	18940	18940	0
130	20241004	162900	207599120	18940	18940	18940	18940	0
131	20241004	162800	207599120	18940	18940	18940	18940	0
132	20241004	162700	207599120	18940	18940	18940	18940	0
133	20241004	162600	207599120	18940	18940	18940	18940	0
134	20241004	162500	207599120	18940	18940	18940	18940	0
135	20241004	162400	207599120	18940	18940	18940	18940	0
136	20241004	162300	207599120	18940	18940	18940	18940	0
137	20241004	162200	207599120	18940	18940	18940	18940	0
138	20241004	162100	207599120	18940	18940	18940	18940	0
139	20241004	162000	207599120	18940	18940	18940	18940	0
140	20241004	161900	207599120	18940	18940	18940	18940	0
141	20241004	161800	207599120	18940	18940	18940	18940	0
142	20241004	161700	207599120	18940	18940	18940	18940	0
143	20241004	161600	207599120	18940	18940	18940	18940	0
144	20241004	161500	207599120	18940	18940	18940	18940	0
145	20241004	161400	207599120	18940	18940	18940	18940	0
146	20241004	161300	207599120	18940	18940	18940	18940	0
147	20241004	161200	207599120	18940	18940	18940	18940	0
148	20241004	161100	207599120	18940	18940	18940	18940	0
149	20241004	161000	207599120	18940	18940	18940	18940	0
150	20241004	160900	207599120	18940	18940	18940	18940	0
151	20241004	160800	207599120	18940	18940	18940	18940	0
152	20241004	160700	207599120	18940	18940	18940	18940	107
153	20241004	160600	207599120	18940	18940	18940	18940	0
154	20241004	160500	207599120	18940	18940	18940	18940	0
155	20241004	160400	207599120	18940	18940	18940	18940	0
156	20241004	160300	207599120	18940	18940	18940	18940	0
157	20241004	160200	207599120	18940	18940	18940	18940	0
158	20241004	160100	207599120	18940	18940	18940	18940	0
159	20241004	160000	207599120	18940	18940	18940	18940	0
160	20241004	155900	207599120	18940	18940	18940	18940	0
161	20241004	155800	207599120	18940	18940	18940	18940	0
162	20241004	155700	207599120	18940	18940	18940	18940	0
163	20241004	155600	207599120	18940	18940	18940	18940	0
164	20241004	155500	207599120	18940	18940	18940	18940	0
165	20241004	155400	207599120	18940	18940	18940	18940	0
166	20241004	155300	207599120	18940	18940	18940	18940	0
167	20241004	155200	207599120	18940	18940	18940	18940	0
168	20241004	155100	207599120	18940	18940	18940	18940	0
169	20241004	155000	207599120	18940	18940	18940	18940	0
170	20241004	154900	207599120	18940	18940	18940	18940	0
171	20241004	154800	207599120	18940	18940	18940	18940	0
172	20241004	154700	207599120	18940	18940	18940	18940	0
173	20241004	154600	207599120	18940	18940	18940	18940	0
174	20241004	154500	207599120	18940	18940	18940	18940	0
175	20241004	154400	207599120	18940	18940	18940	18940	0
176	20241004	154300	207599120	18940	18940	18940	18940	0
177	20241004	154200	207599120	18940	18940	18940	18940	0
178	20241004	154100	207599120	18940	18940	18940	18940	0
179	20241004	154000	207599120	18940	18940	18940	18940	0
180	20241004	153900	207599120	18940	18940	18940	18940	0
181	20241004	153800	207599120	18940	18940	18940	18940	0
182	20241004	153700	207599120	18940	18940	18940	18940	107
183	20241004	153600	207599120	18940	18940	18940	18940	0
184	20241004	153500	207599120	18940	18940	18940	18940	0
185	20241004	153400	207599120	18940	18940	18940	18940	0
186	20241004	153300	207599120	18940	18940	18940	18940	0
187	20241004	153200	207599120	18940	18940	18940	18940	0
188	20241004	153100	207599120	18940	18940	18940	18940	0
189	20241004	153000	207599120	18940	18940	18940	18940	107
190	20241004	152900	205572540	18960	18960	18960	18960	0
191	20241004	152800	205572540	18960	18960	18960	18960	0
192	20241004	152700	205572540	18960	18960	18960	18960	0
193	20241004	152600	205572540	18960	18960	18960	18960	0
194	20241004	152500	205572540	18960	18960	18960	18960	0
195	20241004	152400	205572540	18960	18960	18960	18960	0
196	20241004	152300	205572540	18960	18960	18960	18960	0
197	20241004	152200	205572540	18960	18960	18960	18960	0
198	20241004	152100	205572540	18960	18960	18960	18960	0
199	20241004	152000	205572540	18960	18960	18960	18960	0
200	20241004	151900	205572540	18960	18940	18960	18940	25
201	20241004	151800	205098960	18960	18960	18960	18960	0
202	20241004	151700	205098960	18960	18960	18960	18960	1
203	20241004	151600	205080000	18940	18940	18940	18940	0
204	20241004	151500	205080000	18940	18940	18940	18940	6
205	20241004	151400	204966360	18960	18960	18960	18960	0
206	20241004	151300	204966360	18960	18950	18960	18950	80
207	20241004	151200	203450330	18950	18950	18960	18950	57
208	20241004	151100	202370130	18960	18960	18960	18960	0
209	20241004	151000	202370130	18960	18950	18960	18950	44
210	20241004	150900	201535920	18960	18960	18960	18960	10
211	20241004	150800	201346320	18960	18960	18960	18960	1
212	20241004	150700	201327360	18960	18960	18960	18960	0
213	20241004	150600	201327360	18960	18960	18960	18960	0
214	20241004	150500	201327360	18960	18960	18960	18960	1
215	20241004	150400	201308400	18960	18960	18960	18960	6
216	20241004	150300	201194640	18960	18960	18960	18960	0
217	20241004	150200	201194640	18960	18960	18960	18960	0
218	20241004	150100	201194640	18960	18960	18960	18960	1
219	20241004	150000	201175680	18960	18960	18960	18960	0
220	20241004	145900	201175680	18960	18960	18960	18960	7
221	20241004	145800	201042960	18960	18960	18960	18960	5
222	20241004	145700	200948160	18960	18960	18960	18960	6
223	20241004	145600	200834400	18960	18960	18960	18960	6
224	20241004	145500	200720640	18950	18950	18950	18950	1
225	20241004	145400	200701690	18960	18960	18960	18960	7
226	20241004	145300	200568970	18960	18950	18960	18950	15
227	20241004	145200	200284670	18960	18960	18960	18950	117
228	20241004	145100	198067320	18970	18950	18970	18950	8
229	20241004	145000	197915600	18970	18970	18970	18970	7
230	20241004	144900	197782810	18950	18970	18970	18950	16
231	20241004	144800	197479510	18980	18970	18980	18970	28
232	20241004	144700	196948140	18960	18960	18960	18960	647
233	20241004	144600	184681020	18960	18950	18960	18950	65
234	20241004	144500	183449130	18960	18950	18960	18950	34
235	20241004	144400	182804760	18960	18960	18960	18950	88
236	20241004	144300	181137020	18960	18950	18960	18950	119
237	20241004	144200	178881780	18960	18960	18960	18960	5
238	20241004	144100	178786980	18960	18960	18960	18960	6
239	20241004	144000	178673220	18960	18950	18960	18950	103
240	20241004	143900	176721240	18960	18960	18960	18960	6
241	20241004	143800	176607480	18960	18960	18960	18960	7
242	20241004	143700	176474760	18960	18960	18960	18960	5
243	20241004	143600	176379960	18960	18960	18960	18960	5
244	20241004	143500	176285160	18960	18950	18960	18950	75
245	20241004	143400	174863760	18960	18960	18960	18960	7
246	20241004	143300	174731040	18950	18960	18960	18950	6
247	20241004	143200	174617290	18950	18950	18950	18950	8
248	20241004	143100	174465690	18960	18960	18960	18960	16
249	20241004	143000	174162330	18960	18950	18960	18950	6
250	20241004	142900	174048580	18960	18960	18960	18960	7
251	20241004	142800	173915860	18960	18960	18960	18960	4
252	20241004	142700	173840020	18960	18960	18960	18950	11
253	20241004	142600	173631490	18960	18960	18960	18960	6
254	20241004	142500	173517730	18960	18960	18960	18960	7
255	20241004	142400	173385010	18960	18960	18960	18960	0
256	20241004	142300	173385010	18960	18950	18960	18950	6
257	20241004	142200	173271260	18960	18960	18960	18960	7
258	20241004	142100	173138540	18960	18950	18960	18950	6
259	20241004	142000	173024790	18960	18950	18960	18950	10
260	20241004	141900	172835240	18960	18960	18960	18950	78
261	20241004	141800	171356970	18950	18950	18960	18950	21
262	20241004	141700	170958950	18960	18960	18960	18960	5
263	20241004	141600	170864150	18960	18960	18960	18960	0
264	20241004	141500	170864150	18960	18960	18960	18960	7
265	20241004	141400	170731430	18970	18970	18970	18970	14
266	20241004	141300	170465850	18970	18970	18970	18970	7
267	20241004	141200	170333060	18970	18970	18970	18970	4
268	20241004	141100	170257180	18970	18950	18970	18950	7
269	20241004	141000	170124410	18970	18970	18970	18970	6
270	20241004	140900	170010590	18950	18950	18950	18950	4
271	20241004	140800	169934790	18970	18970	18970	18970	7
272	20241004	140700	169802000	18970	18970	18970	18970	5
273	20241004	140600	169707150	18970	18970	18970	18970	7
274	20241004	140500	169574360	18970	18970	18970	18970	5
275	20241004	140400	169479510	18970	18970	18970	18970	5
276	20241004	140300	169384660	18970	18970	18970	18970	6
277	20241004	140200	169270840	18970	18970	18970	18970	7
278	20241004	140100	169138050	18970	18970	18970	18970	0
279	20241004	140000	169138050	18970	18970	18970	18970	5
280	20241004	135900	169043200	18970	18970	18970	18970	11
281	20241004	135800	168834530	18970	18970	18970	18970	6
282	20241004	135700	168720710	18970	18950	18970	18950	7
283	20241004	135600	168587960	18960	18970	18970	18960	23
284	20241004	135500	168151800	18950	18950	18950	18950	0
285	20241004	135400	168151800	18950	18950	18950	18950	7
286	20241004	135300	168019150	18950	18950	18950	18950	0
287	20241004	135200	168019150	18950	18950	18950	18950	0
288	20241004	135100	168019150	18950	18950	18950	18950	0
289	20241004	135000	168019150	18950	18950	18950	18950	4
290	20241004	134900	167943350	18960	18960	18960	18960	0
291	20241004	134800	167943350	18960	18960	18960	18960	60
292	20241004	134700	166805750	18980	18980	18980	18980	0
293	20241004	134600	166805750	18980	18980	18980	18980	0
294	20241004	134500	166805750	18980	18980	18980	18980	32
295	20241004	134400	166198390	18990	18990	18990	18990	0
296	20241004	134300	166198390	18990	18990	18990	18990	0
297	20241004	134200	166198390	18990	18990	18990	18990	0
298	20241004	134100	166198390	18990	18990	18990	18990	0
299	20241004	134000	166198390	18990	18960	18990	18960	107
300	20241004	133900	164169160	18960	18960	18960	18960	0
301	20241004	133800	164169160	18960	18960	18960	18960	0
302	20241004	133700	164169160	18960	18960	18960	18960	0
303	20241004	133600	164169160	18960	18960	18960	18960	0
304	20241004	133500	164169160	18960	18960	18960	18960	0
305	20241004	133400	164169160	18960	18960	18960	18960	0
306	20241004	133300	164169160	18960	18960	18960	18960	0
307	20241004	133200	164169160	18960	18980	18990	18960	85
308	20241004	133100	162557420	18990	18990	18990	18990	0
309	20241004	133000	162557420	18990	18990	18990	18990	9
310	20241004	132900	162386510	18970	18970	18970	18970	0
311	20241004	132800	162386510	18970	18970	18970	18970	0
312	20241004	132700	162386510	18970	18970	18970	18970	6
313	20241004	132600	162272690	18980	18980	18980	18980	16
314	20241004	132500	161969010	18970	18970	18970	18970	9
315	20241004	132400	161798280	18960	18970	18970	18960	133
316	20241004	132300	159276500	18970	18980	18980	18970	9
317	20241004	132200	159105710	18980	18980	18980	18980	1
318	20241004	132100	159086730	18970	18970	18970	18970	0
319	20241004	132000	159086730	18970	18970	18970	18970	4
320	20241004	131900	159010850	18970	18970	18970	18960	102
321	20241004	131800	157076070	18970	18970	18970	18970	9
322	20241004	131700	156905340	18970	18970	18970	18970	0
323	20241004	131600	156905340	18970	18970	18970	18970	9
324	20241004	131500	156734610	18960	18960	18960	18960	0
325	20241004	131400	156734610	18960	18960	18960	18960	1
326	20241004	131300	156715650	18960	18960	18960	18960	0
327	20241004	131200	156715650	18960	18960	18960	18960	0
328	20241004	131100	156715650	18960	18960	18960	18960	0
329	20241004	131000	156715650	18960	18960	18960	18960	0
330	20241004	130900	156715650	18960	18960	18960	18960	9
331	20241004	130800	156545010	18960	18960	18960	18960	0
332	20241004	130700	156545010	18960	18960	18960	18960	0
333	20241004	130600	156545010	18960	18960	18960	18960	0
334	20241004	130500	156545010	18960	18960	18960	18960	10
335	20241004	130400	156355410	18970	18970	18970	18970	0
336	20241004	130300	156355410	18970	18970	18970	18970	0
337	20241004	130200	156355410	18970	18970	18970	18970	0
338	20241004	130100	156355410	18970	18970	18970	18970	0
339	20241004	130000	156355410	18970	18970	18970	18970	1
340	20241004	125900	156336440	18950	18950	18950	18950	10
341	20241004	125800	156146940	18960	18960	18960	18960	0
342	20241004	125700	156146940	18960	18950	18960	18950	22
343	20241004	125600	155729970	18950	18950	18950	18950	2
344	20241004	125500	155692070	18950	18950	18950	18950	42
345	20241004	125400	154896170	18950	18950	18950	18950	1
346	20241004	125300	154877220	18950	18950	18950	18950	2
347	20241004	125200	154839320	18970	18970	18970	18970	0
348	20241004	125100	154839320	18970	18970	18970	18970	0
349	20241004	125000	154839320	18970	18970	18970	18970	0
350	20241004	124900	154839320	18970	18970	18970	18970	0
351	20241004	124800	154839320	18970	18970	18970	18970	5
352	20241004	124700	154744470	18980	18970	18980	18960	153
353	20241004	124600	151842000	18970	18970	18970	18970	10
354	20241004	124500	151652300	18950	18950	18950	18950	85
355	20241004	124400	150041550	18950	18950	18950	18950	7
356	20241004	124300	149908900	18950	18950	18950	18950	0
357	20241004	124200	149908900	18950	18950	18950	18950	15
358	20241004	124100	149624650	18950	18950	19020	18950	72
359	20241004	124000	148260180	18930	18930	18930	18930	0
360	20241004	123900	148260180	18930	18930	18930	18930	3
361	20241004	123800	148203390	18940	18940	18940	18940	110
362	20241004	123700	146119990	18940	18940	18940	18940	0
363	20241004	123600	146119990	18940	18940	18940	18940	5
364	20241004	123500	146025290	18930	18930	18930	18930	106
365	20241004	123400	144018710	18930	18940	18940	18930	6
366	20241004	123300	143905080	18930	18930	18930	18930	0
367	20241004	123200	143905080	18930	18930	18930	18930	7
368	20241004	123100	143772570	18940	18930	18940	18930	138
369	20241004	123000	141160180	18910	18910	18910	18910	0
370	20241004	122900	141160180	18910	18910	18910	18910	11
371	20241004	122800	140952170	18920	18920	18920	18920	0
372	20241004	122700	140952170	18920	18920	18940	18920	30
373	20241004	122600	140384330	18910	18910	18910	18910	0
374	20241004	122500	140384330	18910	18910	18910	18910	0
375	20241004	122400	140384330	18910	18910	18910	18910	246
376	20241004	122300	135732470	18910	18910	18910	18910	0
377	20241004	122200	135732470	18910	18910	18910	18910	0
378	20241004	122100	135732470	18910	18900	18910	18900	149
379	20241004	122000	132916280	18890	18900	18900	18890	4
380	20241004	121900	132840710	18900	18900	18900	18900	0
381	20241004	121800	132840710	18900	18900	18900	18900	0
382	20241004	121700	132840710	18900	18900	18900	18900	0
383	20241004	121600	132840710	18900	18900	18900	18900	0
384	20241004	121500	132840710	18900	18860	18900	18860	192
385	20241004	121400	129214190	18860	18860	18860	18860	0
386	20241004	121300	129214190	18860	18860	18860	18860	0
387	20241004	121200	129214190	18860	18860	18860	18860	0
388	20241004	121100	129214190	18860	18860	18860	18860	260
389	20241004	121000	124310590	18860	18860	18860	18860	0
390	20241004	120900	124310590	18860	18860	18860	18860	0
391	20241004	120800	124310590	18860	18860	18860	18860	0
392	20241004	120700	124310590	18860	18860	18860	18860	0
393	20241004	120600	124310590	18860	18860	18860	18860	0
394	20241004	120500	124310590	18860	18860	18860	18860	10
395	20241004	120400	124121990	18860	18860	18860	18860	0
396	20241004	120300	124121990	18860	18860	18860	18860	0
397	20241004	120200	124121990	18860	18860	18860	18860	0
398	20241004	120100	124121990	18860	18840	18860	18840	85
399	20241004	120000	122520290	18850	18850	18850	18850	0
400	20241004	115900	122520290	18850	18850	18850	18850	0
401	20241004	115800	122520290	18850	18850	18850	18850	0
402	20241004	115700	122520290	18850	18850	18850	18850	0
403	20241004	115600	122520290	18850	18850	18850	18850	37
404	20241004	115500	121822840	18850	18850	18850	18850	1
405	20241004	115400	121803990	18850	18850	18850	18850	0
406	20241004	115300	121803990	18850	18850	18850	18850	0
407	20241004	115200	121803990	18850	18850	18850	18850	0
408	20241004	115100	121803990	18850	18850	18850	18850	10
409	20241004	115000	121615490	18850	18850	18850	18850	39
410	20241004	114900	120880340	18840	18840	18840	18840	0
411	20241004	114800	120880340	18840	18840	18840	18840	0
412	20241004	114700	120880340	18840	18840	18840	18840	0
413	20241004	114600	120880340	18840	18830	18840	18830	122
414	20241004	114500	118581950	18840	18840	18840	18840	0
415	20241004	114400	118581950	18840	18840	18840	18840	0
416	20241004	114300	118581950	18840	18820	18840	18820	281
417	20241004	114200	113293240	18840	18840	18840	18840	0
418	20241004	114100	113293240	18840	18840	18840	18840	0
419	20241004	114000	113293240	18840	18840	18840	18840	0
420	20241004	113900	113293240	18840	18840	18840	18840	40
421	20241004	113800	112539640	18840	18840	18840	18840	0
422	20241004	113700	112539640	18840	18840	18840	18840	0
423	20241004	113600	112539640	18840	18840	18840	18840	2
424	20241004	113500	112501960	18820	18820	18820	18820	0
425	20241004	113400	112501960	18820	18820	18820	18820	0
426	20241004	113300	112501960	18820	18820	18820	18820	0
427	20241004	113200	112501960	18820	18820	18820	18820	0
428	20241004	113100	112501960	18820	18820	18820	18820	0
429	20241004	113000	112501960	18820	18820	18820	18820	0
430	20241004	112900	112501960	18820	18820	18820	18820	111
431	20241004	112800	110412940	18840	18840	18840	18840	0
432	20241004	112700	110412940	18840	18840	18840	18840	8
433	20241004	112600	110262220	18830	18830	18830	18830	0
434	20241004	112500	110262220	18830	18830	18830	18830	0
435	20241004	112400	110262220	18830	18830	18830	18830	26
436	20241004	112300	109772640	18840	18840	18840	18840	6
437	20241004	112200	109659600	18830	18830	18830	18830	0
438	20241004	112100	109659600	18830	18830	18830	18830	0
439	20241004	112000	109659600	18830	18830	18830	18830	80
440	20241004	111900	108153200	18830	18830	18830	18830	32
441	20241004	111800	107550640	18850	18850	18850	18850	0
442	20241004	111700	107550640	18850	18850	18850	18850	9
443	20241004	111600	107380990	18830	18830	18830	18830	0
444	20241004	111500	107380990	18830	18830	18830	18830	0
445	20241004	111400	107380990	18830	18830	18830	18830	0
446	20241004	111300	107380990	18830	18820	18830	18820	24
447	20241004	111200	106929300	18820	18820	18820	18820	0
448	20241004	111100	106929300	18820	18820	18820	18820	0
449	20241004	111000	106929300	18820	18820	18820	18820	0
450	20241004	110900	106929300	18820	18820	18820	18820	0
451	20241004	110800	106929300	18820	18820	18820	18820	0
452	20241004	110700	106929300	18820	18820	18820	18820	7
453	20241004	110600	106797560	18830	18830	18830	18830	11
454	20241004	110500	106590430	18860	18840	18860	18830	56
455	20241004	110400	105535810	18860	18860	18860	18860	0
456	20241004	110300	105535810	18860	18860	18860	18860	0
457	20241004	110200	105535810	18860	18860	18860	18860	0
458	20241004	110100	105535810	18860	18860	18860	18860	0
459	20241004	110000	105535810	18860	18860	18860	18860	9
460	20241004	105900	105366070	18850	18850	18850	18850	1
461	20241004	105800	105347220	18850	18850	18850	18850	0
462	20241004	105700	105347220	18850	18850	18850	18850	0
463	20241004	105600	105347220	18850	18850	18850	18850	0
464	20241004	105500	105347220	18850	18850	18850	18850	21
465	20241004	105400	104951370	18870	18850	18870	18850	23
466	20241004	105300	104517780	18850	18850	18850	18850	0
467	20241004	105200	104517780	18850	18850	18850	18850	0
468	20241004	105100	104517780	18850	18850	18850	18850	0
469	20241004	105000	104517780	18850	18850	18850	18850	0
470	20241004	104900	104517780	18850	18850	18850	18850	0
471	20241004	104800	104517780	18850	18850	18850	18850	142
472	20241004	104700	101841080	18840	18840	18840	18840	1
473	20241004	104600	101822240	18840	18840	18840	18840	10
474	20241004	104500	101633840	18830	18830	18830	18830	0
475	20241004	104400	101633840	18830	18830	18830	18830	0
476	20241004	104300	101633840	18830	18830	18830	18830	0
477	20241004	104200	101633840	18830	18830	18830	18830	0
478	20241004	104100	101633840	18830	18830	18830	18830	55
479	20241004	104000	100598190	18820	18830	18830	18820	22
480	20241004	103900	100184070	18830	18830	18830	18830	2
481	20241004	103800	100146410	18830	18830	18830	18830	100
482	20241004	103700	98263410	18830	18830	18830	18830	21
483	20241004	103600	97867980	18830	18820	18830	18820	5
484	20241004	103500	97773840	18820	18830	18830	18820	14
485	20241004	103400	97510320	18830	18830	18830	18830	4
486	20241004	103300	97435000	18830	18830	18830	18830	1
487	20241004	103200	97416170	18830	18830	18830	18830	0
488	20241004	103100	97416170	18830	18830	18830	18830	138
489	20241004	103000	94817630	18820	18820	18820	18820	10
490	20241004	102900	94629430	18830	18830	18830	18830	9
491	20241004	102800	94459960	18830	18830	18830	18830	9
492	20241004	102700	94290490	18840	18840	18840	18840	15
493	20241004	102600	94007890	18830	18830	18830	18830	9
494	20241004	102500	93838420	18820	18820	18820	18820	12
495	20241004	102400	93612580	18830	18830	18830	18830	0
496	20241004	102300	93612580	18830	18830	18830	18830	0
497	20241004	102200	93612580	18830	18830	18830	18830	7
498	20241004	102100	93480770	18830	18830	18830	18830	10
499	20241004	102000	93292470	18840	18840	18840	18840	0
500	20241004	101900	93292470	18840	18840	18840	18840	2
501	20241004	101800	93254790	18850	18850	18850	18850	0
502	20241004	101700	93254790	18850	18850	18850	18850	0
503	20241004	101600	93254790	18850	18860	18870	18850	20
504	20241004	101500	92877720	18860	18860	18860	18860	0
505	20241004	101400	92877720	18860	18860	18860	18860	0
506	20241004	101300	92877720	18860	18860	18860	18860	6
507	20241004	101200	92764560	18850	18850	18850	18850	0
508	20241004	101100	92764560	18850	18850	18850	18850	12
509	20241004	101000	92538360	18860	18860	18860	18860	0
510	20241004	100900	92538360	18860	18860	18860	18860	0
511	20241004	100800	92538360	18860	18860	18860	18860	9
512	20241004	100700	92368620	18860	18860	18860	18860	10
513	20241004	100600	92180020	18860	18860	18860	18860	9
514	20241004	100500	92010280	18860	18860	18860	18860	0
515	20241004	100400	92010280	18860	18860	18860	18860	9
516	20241004	100300	91840540	18870	18870	18870	18870	0
517	20241004	100200	91840540	18870	18870	18870	18870	0
518	20241004	100100	91840540	18870	18860	18870	18860	21
519	20241004	100000	91444280	18830	18830	18830	18830	0
520	20241004	095900	91444280	18830	18830	18830	18830	1
521	20241004	095800	91425450	18830	18830	18830	18830	9
522	20241004	095700	91255980	18820	18820	18820	18820	0
523	20241004	095600	91255980	18820	18820	18820	18820	9
524	20241004	095500	91086600	18820	18820	18820	18820	15
525	20241004	095400	90804300	18810	18810	18810	18810	0
526	20241004	095300	90804300	18810	18810	18810	18810	0
527	20241004	095200	90804300	18810	18810	18810	18810	293
528	20241004	095100	85292970	18800	18800	18800	18800	144
529	20241004	095000	82585770	18800	18800	18800	18800	0
530	20241004	094900	82585770	18800	18800	18800	18800	9
531	20241004	094800	82416570	18790	18780	18790	18780	84
532	20241004	094700	80838220	18780	18780	18780	18780	5
533	20241004	094600	80744320	18780	18760	18780	18760	11
534	20241004	094500	80537780	18770	18770	18770	18770	74
535	20241004	094400	79148800	18770	18770	18770	18770	1
536	20241004	094300	79130030	18790	18790	18790	18790	9
537	20241004	094200	78960920	18770	18760	18770	18760	68
538	20241004	094100	77685060	18770	18780	18780	18770	560
539	20241004	094000	67170080	18790	18800	18800	18790	252
540	20241004	093900	62434980	18780	18780	18780	18780	6
541	20241004	093800	62322300	18780	18800	18800	18780	137
542	20241004	093700	59748920	18800	18800	18800	18800	0
543	20241004	093600	59748920	18800	18800	18800	18800	0
544	20241004	093500	59748920	18800	18800	18800	18800	100
545	20241004	093400	57868920	18800	18800	18800	18800	38
546	20241004	093300	57154520	18800	18800	18800	18800	0
547	20241004	093200	57154520	18800	18800	18800	18800	1
548	20241004	093100	57135720	18800	18800	18800	18800	1
549	20241004	093000	57116920	18800	18800	18800	18800	0
550	20241004	092900	57116920	18800	18800	18800	18800	0
551	20241004	092800	57116920	18800	18780	18800	18780	6
552	20241004	092700	57004140	18780	18780	18800	18780	5
553	20241004	092600	56910220	18790	18780	18790	18780	41
554	20241004	092500	56139970	18790	18790	18790	18790	0
555	20241004	092400	56139970	18790	18790	18790	18790	0
556	20241004	092300	56139970	18790	18790	18790	18790	0
557	20241004	092200	56139970	18790	18790	18790	18790	15
558	20241004	092100	55858120	18790	18770	18790	18770	151
559	20241004	092000	53021150	18770	18810	18810	18770	1011
560	20241004	091900	34027230	18810	18810	18810	18810	1
561	20241004	091800	34008420	18810	18810	18810	18810	4
562	20241004	091700	33933180	18800	18800	18800	18800	0
563	20241004	091600	33933180	18800	18800	18800	18800	9
564	20241004	091500	33763980	18800	18800	18800	18800	100
565	20241004	091400	31883980	18790	18790	18790	18790	0
566	20241004	091300	31883980	18790	18790	18790	18790	1
567	20241004	091200	31865190	18790	18790	18790	18790	0
568	20241004	091100	31865190	18790	18790	18790	18790	6
569	20241004	091000	31752450	18880	18880	18880	18880	59
570	20241004	090900	30638530	18770	18770	18770	18770	0
571	20241004	090800	30638530	18770	18770	18770	18770	0
572	20241004	090700	30638530	18770	18770	18770	18770	0
573	20241004	090600	30638530	18770	18770	18770	18770	0
574	20241004	090500	30638530	18770	18770	18770	18770	13
575	20241004	090400	30394520	18880	18770	18880	18770	14
576	20241004	090300	30130310	18760	18760	18760	18760	41
577	20241004	090200	29361150	18760	18760	18760	18760	0
578	20241004	090100	29361150	18760	18770	18770	18760	830
579	20241004	090000	13789720	18920	18760	18920	18760	735