KissMeData/002320/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	183700	158686730	18980	18980	18980	18980	94
3	20241007	183600	158686730	18980	18980	18980	18980	0
4	20241007	183500	158686730	18980	18980	18980	18980	0
5	20241007	183400	158686730	18980	18980	18980	18980	0
6	20241007	183300	158686730	18980	18980	18980	18980	0
7	20241007	183200	158686730	18980	18980	18980	18980	0
8	20241007	183100	158686730	18980	18980	18980	18980	0
9	20241007	183000	158686730	18980	18980	18980	18980	0
10	20241007	182900	158686730	18980	18980	18980	18980	0
11	20241007	182800	158686730	18980	18980	18980	18980	0
12	20241007	182700	158686730	18980	18980	18980	18980	0
13	20241007	182600	158686730	18980	18980	18980	18980	0
14	20241007	182500	158686730	18980	18980	18980	18980	0
15	20241007	182400	158686730	18980	18980	18980	18980	0
16	20241007	182300	158686730	18980	18980	18980	18980	0
17	20241007	182200	158686730	18980	18980	18980	18980	0
18	20241007	182100	158686730	18980	18980	18980	18980	0
19	20241007	182000	158686730	18980	18980	18980	18980	0
20	20241007	181900	158686730	18980	18980	18980	18980	0
21	20241007	181800	158686730	18980	18980	18980	18980	0
22	20241007	181700	158686730	18980	18980	18980	18980	0
23	20241007	181600	158686730	18980	18980	18980	18980	0
24	20241007	181500	158686730	18980	18980	18980	18980	0
25	20241007	181400	158686730	18980	18980	18980	18980	0
26	20241007	181300	158686730	18980	18980	18980	18980	0
27	20241007	181200	158686730	18980	18980	18980	18980	0
28	20241007	181100	158686730	18980	18980	18980	18980	0
29	20241007	181000	158686730	18980	18980	18980	18980	0
30	20241007	180900	158686730	18980	18980	18980	18980	0
31	20241007	180800	158686730	18980	18980	18980	18980	0
32	20241007	180700	158686730	18980	18980	18980	18980	94
33	20241007	180600	158686730	18980	18980	18980	18980	0
34	20241007	180500	158686730	18980	18980	18980	18980	0
35	20241007	180400	158686730	18980	18980	18980	18980	0
36	20241007	180300	158686730	18980	18980	18980	18980	0
37	20241007	180200	158686730	18980	18980	18980	18980	0
38	20241007	180100	158686730	18980	18980	18980	18980	0
39	20241007	180000	158686730	18980	18980	18980	18980	0
40	20241007	175900	158686730	18980	18980	18980	18980	0
41	20241007	175800	158686730	18980	18980	18980	18980	0
42	20241007	175700	158686730	18980	18980	18980	18980	0
43	20241007	175600	158686730	18980	18980	18980	18980	0
44	20241007	175500	158686730	18980	18980	18980	18980	0
45	20241007	175400	158686730	18980	18980	18980	18980	0
46	20241007	175300	158686730	18980	18980	18980	18980	0
47	20241007	175200	158686730	18980	18980	18980	18980	0
48	20241007	175100	158686730	18980	18980	18980	18980	0
49	20241007	175000	158686730	18980	18980	18980	18980	0
50	20241007	174900	158686730	18980	18980	18980	18980	0
51	20241007	174800	158686730	18980	18980	18980	18980	0
52	20241007	174700	158686730	18980	18980	18980	18980	0
53	20241007	174600	158686730	18980	18980	18980	18980	0
54	20241007	174500	158686730	18980	18980	18980	18980	0
55	20241007	174400	158686730	18980	18980	18980	18980	0
56	20241007	174300	158686730	18980	18980	18980	18980	0
57	20241007	174200	158686730	18980	18980	18980	18980	0
58	20241007	174100	158686730	18980	18980	18980	18980	0
59	20241007	174000	158686730	18980	18980	18980	18980	0
60	20241007	173900	158686730	18980	18980	18980	18980	0
61	20241007	173800	158686730	18980	18980	18980	18980	0
62	20241007	173700	158686730	18980	18980	18980	18980	94
63	20241007	173600	158686730	18980	18980	18980	18980	0
64	20241007	173500	158686730	18980	18980	18980	18980	0
65	20241007	173400	158686730	18980	18980	18980	18980	0
66	20241007	173300	158686730	18980	18980	18980	18980	0
67	20241007	173200	158686730	18980	18980	18980	18980	0
68	20241007	173100	158686730	18980	18980	18980	18980	0
69	20241007	173000	158686730	18980	18980	18980	18980	0
70	20241007	172900	158686730	18980	18980	18980	18980	0
71	20241007	172800	158686730	18980	18980	18980	18980	0
72	20241007	172700	158686730	18980	18980	18980	18980	0
73	20241007	172600	158686730	18980	18980	18980	18980	0
74	20241007	172500	158686730	18980	18980	18980	18980	0
75	20241007	172400	158686730	18980	18980	18980	18980	0
76	20241007	172300	158686730	18980	18980	18980	18980	0
77	20241007	172200	158686730	18980	18980	18980	18980	0
78	20241007	172100	158686730	18980	18980	18980	18980	0
79	20241007	172000	158686730	18980	18980	18980	18980	0
80	20241007	171900	158686730	18980	18980	18980	18980	0
81	20241007	171800	158686730	18980	18980	18980	18980	0
82	20241007	171700	158686730	18980	18980	18980	18980	0
83	20241007	171600	158686730	18980	18980	18980	18980	0
84	20241007	171500	158686730	18980	18980	18980	18980	0
85	20241007	171400	158686730	18980	18980	18980	18980	0
86	20241007	171300	158686730	18980	18980	18980	18980	0
87	20241007	171200	158686730	18980	18980	18980	18980	0
88	20241007	171100	158686730	18980	18980	18980	18980	0
89	20241007	171000	158686730	18980	18980	18980	18980	0
90	20241007	170900	158686730	18980	18980	18980	18980	0
91	20241007	170800	158686730	18980	18980	18980	18980	0
92	20241007	170700	158686730	18980	18980	18980	18980	94
93	20241007	170600	158686730	18980	18980	18980	18980	0
94	20241007	170500	158686730	18980	18980	18980	18980	0
95	20241007	170400	158686730	18980	18980	18980	18980	0
96	20241007	170300	158686730	18980	18980	18980	18980	0
97	20241007	170200	158686730	18980	18980	18980	18980	0
98	20241007	170100	158686730	18980	18980	18980	18980	0
99	20241007	170000	158686730	18980	18980	18980	18980	0
100	20241007	165900	158686730	18980	18980	18980	18980	0
101	20241007	165800	158686730	18980	18980	18980	18980	0
102	20241007	165700	158686730	18980	18980	18980	18980	0
103	20241007	165600	158686730	18980	18980	18980	18980	0
104	20241007	165500	158686730	18980	18980	18980	18980	0
105	20241007	165400	158686730	18980	18980	18980	18980	0
106	20241007	165300	158686730	18980	18980	18980	18980	0
107	20241007	165200	158686730	18980	18980	18980	18980	0
108	20241007	165100	158686730	18980	18980	18980	18980	0
109	20241007	165000	158686730	18980	18980	18980	18980	0
110	20241007	164900	158686730	18980	18980	18980	18980	0
111	20241007	164800	158686730	18980	18980	18980	18980	0
112	20241007	164700	158686730	18980	18980	18980	18980	0
113	20241007	164600	158686730	18980	18980	18980	18980	0
114	20241007	164500	158686730	18980	18980	18980	18980	0
115	20241007	164400	158686730	18980	18980	18980	18980	0
116	20241007	164300	158686730	18980	18980	18980	18980	0
117	20241007	164200	158686730	18980	18980	18980	18980	0
118	20241007	164100	158686730	18980	18980	18980	18980	0
119	20241007	164000	158686730	18980	18980	18980	18980	0
120	20241007	163900	158686730	18980	18980	18980	18980	0
121	20241007	163800	158686730	18980	18980	18980	18980	0
122	20241007	163700	158686730	18980	18980	18980	18980	94
123	20241007	163600	158686730	18980	18980	18980	18980	0
124	20241007	163500	158686730	18980	18980	18980	18980	0
125	20241007	163400	158686730	18980	18980	18980	18980	0
126	20241007	163300	158686730	18980	18980	18980	18980	0
127	20241007	163200	158686730	18980	18980	18980	18980	0
128	20241007	163100	158686730	18980	18980	18980	18980	0
129	20241007	163000	158686730	18980	18980	18980	18980	0
130	20241007	162900	158686730	18980	18980	18980	18980	0
131	20241007	162800	158686730	18980	18980	18980	18980	0
132	20241007	162700	158686730	18980	18980	18980	18980	0
133	20241007	162600	158686730	18980	18980	18980	18980	0
134	20241007	162500	158686730	18980	18980	18980	18980	0
135	20241007	162400	158686730	18980	18980	18980	18980	0
136	20241007	162300	158686730	18980	18980	18980	18980	0
137	20241007	162200	158686730	18980	18980	18980	18980	0
138	20241007	162100	158686730	18980	18980	18980	18980	0
139	20241007	162000	158686730	18980	18980	18980	18980	0
140	20241007	161900	158686730	18980	18980	18980	18980	0
141	20241007	161800	158686730	18980	18980	18980	18980	0
142	20241007	161700	158686730	18980	18980	18980	18980	0
143	20241007	161600	158686730	18980	18980	18980	18980	0
144	20241007	161500	158686730	18980	18980	18980	18980	0
145	20241007	161400	158686730	18980	18980	18980	18980	0
146	20241007	161300	158686730	18980	18980	18980	18980	0
147	20241007	161200	158686730	18980	18980	18980	18980	0
148	20241007	161100	158686730	18980	18980	18980	18980	0
149	20241007	161000	158686730	18980	18980	18980	18980	0
150	20241007	160900	158686730	18980	18980	18980	18980	0
151	20241007	160800	158686730	18980	18980	18980	18980	0
152	20241007	160700	158686730	18980	18980	18980	18980	94
153	20241007	160600	158686730	18980	18980	18980	18980	0
154	20241007	160500	158686730	18980	18980	18980	18980	0
155	20241007	160400	158686730	18980	18980	18980	18980	0
156	20241007	160300	158686730	18980	18980	18980	18980	0
157	20241007	160200	158686730	18980	18980	18980	18980	0
158	20241007	160100	158686730	18980	18980	18980	18980	0
159	20241007	160000	158686730	18980	18980	18980	18980	0
160	20241007	155900	158686730	18980	18980	18980	18980	0
161	20241007	155800	158686730	18980	18980	18980	18980	0
162	20241007	155700	158686730	18980	18980	18980	18980	0
163	20241007	155600	158686730	18980	18980	18980	18980	0
164	20241007	155500	158686730	18980	18980	18980	18980	0
165	20241007	155400	158686730	18980	18980	18980	18980	0
166	20241007	155300	158686730	18980	18980	18980	18980	0
167	20241007	155200	158686730	18980	18980	18980	18980	0
168	20241007	155100	158686730	18980	18980	18980	18980	0
169	20241007	155000	158686730	18980	18980	18980	18980	0
170	20241007	154900	158686730	18980	18980	18980	18980	0
171	20241007	154800	158686730	18980	18980	18980	18980	0
172	20241007	154700	158686730	18980	18980	18980	18980	0
173	20241007	154600	158686730	18980	18980	18980	18980	0
174	20241007	154500	158686730	18980	18980	18980	18980	0
175	20241007	154400	158686730	18980	18980	18980	18980	0
176	20241007	154300	158686730	18980	18980	18980	18980	0
177	20241007	154200	158686730	18980	18980	18980	18980	0
178	20241007	154100	158686730	18980	18980	18980	18980	0
179	20241007	154000	158686730	18980	18980	18980	18980	0
180	20241007	153900	158686730	18980	18980	18980	18980	0
181	20241007	153800	158686730	18980	18980	18980	18980	0
182	20241007	153700	158686730	18980	18980	18980	18980	94
183	20241007	153600	158686730	18980	18980	18980	18980	0
184	20241007	153500	158686730	18980	18980	18980	18980	0
185	20241007	153400	158686730	18980	18980	18980	18980	0
186	20241007	153300	158686730	18980	18980	18980	18980	0
187	20241007	153200	158686730	18980	18980	18980	18980	0
188	20241007	153100	158686730	18980	18980	18980	18980	0
189	20241007	153000	158686730	18980	18980	18980	18980	94
190	20241007	152900	156902610	18990	18990	18990	18990	0
191	20241007	152800	156902610	18990	18990	18990	18990	0
192	20241007	152700	156902610	18990	18990	18990	18990	0
193	20241007	152600	156902610	18990	18990	18990	18990	0
194	20241007	152500	156902610	18990	18990	18990	18990	0
195	20241007	152400	156902610	18990	18990	18990	18990	0
196	20241007	152300	156902610	18990	18990	18990	18990	0
197	20241007	152200	156902610	18990	18990	18990	18990	0
198	20241007	152100	156902610	18990	18990	18990	18990	0
199	20241007	152000	156902610	18990	18990	18990	18990	0
200	20241007	151900	156902610	18990	18970	18990	18970	16
201	20241007	151800	156598930	18970	18970	18970	18970	4
202	20241007	151700	156523050	18970	18970	18970	18970	0
203	20241007	151600	156523050	18970	18970	18970	18970	10
204	20241007	151500	156333350	18990	18990	18990	18990	0
205	20241007	151400	156333350	18990	18980	18990	18980	17
206	20241007	151300	156010590	18970	18970	18970	18970	11
207	20241007	151200	155801920	18970	18970	18970	18970	0
208	20241007	151100	155801920	18970	18970	18970	18970	0
209	20241007	151000	155801920	18970	18970	18970	18970	2
210	20241007	150900	155763980	18980	18970	18980	18970	74
211	20241007	150800	154359800	18970	18970	18970	18970	0
212	20241007	150700	154359800	18970	18970	18970	18970	0
213	20241007	150600	154359800	18970	18970	18970	18970	0
214	20241007	150500	154359800	18970	18970	18970	18970	247
215	20241007	150400	149674210	18980	18980	18980	18980	0
216	20241007	150300	149674210	18980	18980	18980	18980	2
217	20241007	150200	149636250	18980	18970	18980	18970	22
218	20241007	150100	149218870	18980	18980	18980	18970	178
219	20241007	150000	145841150	18970	18980	18990	18970	107
220	20241007	145900	143810320	18980	18980	18980	18980	2
221	20241007	145800	143772360	18980	18980	18980	18980	2
222	20241007	145700	143734400	19000	19000	19000	18980	63
223	20241007	145600	142537970	18980	18980	19000	18980	39
224	20241007	145500	141797690	19000	18990	19000	18990	7
225	20241007	145400	141664750	18990	18990	18990	18990	2
226	20241007	145300	141626770	19000	19000	19000	19000	0
227	20241007	145200	141626770	19000	18990	19000	18990	5
228	20241007	145100	141531810	18990	18990	18990	18990	1
229	20241007	145000	141512820	18990	18990	18990	18990	1
230	20241007	144900	141493830	18990	19000	19000	18990	3
231	20241007	144800	141436850	19010	19010	19010	19010	0
232	20241007	144700	141436850	19010	19000	19010	19000	4
233	20241007	144600	141360840	19010	19020	19020	19010	44
234	20241007	144500	140523990	19020	19020	19020	19020	1
235	20241007	144400	140504970	19020	19020	19040	19020	4
236	20241007	144300	140428850	19020	19040	19070	19020	41
237	20241007	144200	139647960	19020	19020	19020	19020	3
238	20241007	144100	139590900	19020	19040	19040	19020	3
239	20241007	144000	139533820	19020	19020	19020	19020	0
240	20241007	143900	139533820	19020	19020	19050	19020	4
241	20241007	143800	139457690	19020	19020	19020	19020	1
242	20241007	143700	139438670	19020	19020	19020	19020	3
243	20241007	143600	139381610	19020	19020	19020	19020	2
244	20241007	143500	139343570	19020	19020	19020	19020	0
245	20241007	143400	139343570	19020	19020	19050	19020	24
246	20241007	143300	138887000	19020	19020	19020	19020	0
247	20241007	143200	138887000	19020	19020	19020	19020	3
248	20241007	143100	138829940	19020	19020	19020	19020	2
249	20241007	143000	138791900	19020	19020	19020	19020	0
250	20241007	142900	138791900	19020	19020	19040	19020	4
251	20241007	142800	138715800	19040	19040	19040	19040	0
252	20241007	142700	138715800	19040	19020	19040	19020	5
253	20241007	142600	138620680	19020	19060	19080	19020	21
254	20241007	142500	138220470	19040	19040	19080	19040	10
255	20241007	142400	138030030	19040	19040	19080	19040	44
256	20241007	142300	137191280	19040	19020	19040	19020	3
257	20241007	142200	137134180	19020	19020	19020	19020	3
258	20241007	142100	137077120	19020	19040	19040	19020	8
259	20241007	142000	136924830	19040	19080	19080	19040	87
260	20241007	141900	135265820	19040	18980	19080	18980	192
261	20241007	141800	131607250	19000	18990	19000	18980	204
262	20241007	141700	127733340	19000	19000	19000	19000	1
263	20241007	141600	127714340	19000	19000	19020	19000	42
264	20241007	141500	126916320	19020	19020	19020	19020	7
265	20241007	141400	126783180	19020	19000	19040	19000	23
266	20241007	141300	126345460	19000	19000	19000	19000	0
267	20241007	141200	126345460	19000	19000	19020	19000	5
268	20241007	141100	126250440	19000	19000	19020	19000	5
269	20241007	141000	126155380	19020	19020	19020	19020	1
270	20241007	140900	126136360	19020	19020	19030	19000	15
271	20241007	140800	125851110	19000	19000	19000	19000	2
272	20241007	140700	125813110	19020	19000	19020	19000	4
273	20241007	140600	125737090	19020	19000	19020	19000	19
274	20241007	140500	125375750	19000	19000	19000	19000	2
275	20241007	140400	125337750	19000	19000	19000	19000	2
276	20241007	140300	125299750	19000	19000	19000	19000	0
277	20241007	140200	125299750	19000	19020	19020	19000	4
278	20241007	140100	125223730	19030	19020	19030	19000	29
279	20241007	140000	124672660	19040	19050	19050	19040	2
280	20241007	135900	124634570	19080	19040	19080	19010	180
281	20241007	135800	121208130	19060	19020	19080	19020	18
282	20241007	135700	120864790	18990	18980	18990	18980	6
283	20241007	135600	120750890	18970	18970	18970	18970	2
284	20241007	135500	120712950	18970	18970	18970	18970	0
285	20241007	135400	120712950	18970	18970	18970	18970	2
286	20241007	135300	120675010	18990	18980	18990	18980	7
287	20241007	135200	120542140	18980	18980	18980	18980	2
288	20241007	135100	120504180	18980	18980	19000	18980	3
289	20241007	135000	120447220	19000	19000	19000	19000	0
290	20241007	134900	120447220	19000	19080	19080	19000	27
291	20241007	134800	119932960	19030	19000	19080	19000	4
292	20241007	134700	119856850	19000	19080	19080	18980	42
293	20241007	134600	119057770	19030	18980	19080	18980	69
294	20241007	134500	117746960	18980	19000	19000	18980	7
295	20241007	134400	117613980	19000	19060	19080	18990	22
296	20241007	134300	117195030	19080	18990	19080	18990	15
297	20241007	134200	116910090	19050	19000	19070	19000	19
298	20241007	134100	116547990	19000	18990	19070	18980	79
299	20241007	134000	115047400	18970	18980	19000	18970	38
300	20241007	133900	114325800	18980	18980	18980	18980	1
301	20241007	133800	114306820	18980	18980	18980	18980	2
302	20241007	133700	114268860	18980	18980	18980	18980	3
303	20241007	133600	114211920	19000	18980	19000	18980	4
304	20241007	133500	114135980	18980	18980	18980	18980	1
305	20241007	133400	114117000	18980	18980	18980	18980	1
306	20241007	133300	114098020	18980	18980	18980	18980	3
307	20241007	133200	114041080	19000	18980	19000	18980	6
308	20241007	133100	113927180	18980	19000	19000	18980	3
309	20241007	133000	113870220	19000	19000	19000	19000	1
310	20241007	132900	113851220	18980	18980	18980	18980	1
311	20241007	132800	113832240	19070	18980	19070	18980	15
312	20241007	132700	113547410	18980	18980	18980	18980	3
313	20241007	132600	113490470	18980	18980	18980	18980	2
314	20241007	132500	113452510	19000	18980	19000	18980	2
315	20241007	132400	113414530	19000	18980	19000	18980	35
316	20241007	132300	112749830	18990	18990	18990	18990	1
317	20241007	132200	112730840	18990	18990	18990	18990	2
318	20241007	132100	112692860	19010	18990	19010	18990	2
319	20241007	132000	112654860	18990	19010	19010	18990	4
320	20241007	131900	112578860	19050	19040	19070	19040	32
321	20241007	131800	111968830	19020	19020	19060	19000	90
322	20241007	131700	110258060	19000	19000	19000	19000	2
323	20241007	131600	110220060	19000	19000	19000	19000	2
324	20241007	131500	110182060	19000	19000	19000	19000	1
325	20241007	131400	110163060	19000	19000	19000	19000	2
326	20241007	131300	110125060	19000	19000	19000	19000	2
327	20241007	131200	110087060	19000	19000	19000	19000	0
328	20241007	131100	110087060	19000	19000	19020	19000	5
329	20241007	131000	109992040	19010	19000	19010	19000	2
330	20241007	130900	109954030	19000	19000	19000	19000	2
331	20241007	130800	109916030	19020	19000	19020	19000	2
332	20241007	130700	109878010	19000	19000	19000	19000	2
333	20241007	130600	109840010	19020	19000	19020	19000	4
334	20241007	130500	109763990	19000	19000	19000	19000	1
335	20241007	130400	109744990	19000	19000	19000	19000	4
336	20241007	130300	109668990	19000	19000	19000	19000	1
337	20241007	130200	109649990	19020	19000	19020	19000	22
338	20241007	130100	109231950	19000	19000	19000	19000	3
339	20241007	130000	109174950	19000	19020	19020	19000	2
340	20241007	125900	109136930	19000	19000	19000	19000	1
341	20241007	125800	109117930	19000	19000	19000	19000	2
342	20241007	125700	109079930	19020	19020	19020	19020	1
343	20241007	125600	109060910	19000	19000	19000	19000	5
344	20241007	125500	108965910	19000	19000	19000	19000	3
345	20241007	125400	108908910	19000	19000	19000	19000	1
346	20241007	125300	108889910	19020	19000	19020	19000	2
347	20241007	125200	108851890	19000	19000	19000	19000	0
348	20241007	125100	108851890	19000	19000	19000	19000	4
349	20241007	125000	108775890	19000	19000	19000	19000	1
350	20241007	124900	108756890	19000	19000	19000	19000	2
351	20241007	124800	108718890	19040	19030	19060	19030	15
352	20241007	124700	108433330	19010	19020	19030	19010	8
353	20241007	124600	108281140	18990	18990	18990	18990	3
354	20241007	124500	108224170	18990	19010	19010	18990	24
355	20241007	124400	107767990	19010	19010	19030	19010	3
356	20241007	124300	107710940	19010	19010	19010	19010	0
357	20241007	124200	107710940	19010	19010	19030	19010	22
358	20241007	124100	107292680	19010	19010	19030	19010	4
359	20241007	124000	107216620	19010	19010	19010	19010	2
360	20241007	123900	107178600	19010	19010	19010	19010	1
361	20241007	123800	107159590	19010	19010	19010	19010	0
362	20241007	123700	107159590	19010	19010	19010	19010	2
363	20241007	123600	107121570	19010	19020	19020	19010	3
364	20241007	123500	107064520	19020	19020	19020	19020	14
365	20241007	123400	106798240	19040	19020	19040	19020	2
366	20241007	123300	106760180	19020	19020	19020	19020	1
367	20241007	123200	106741160	19020	19020	19020	19020	3
368	20241007	123100	106684100	19020	19040	19040	19020	3
369	20241007	123000	106627000	19020	19020	19020	19020	1
370	20241007	122900	106607980	19040	19020	19040	19020	3
371	20241007	122800	106550900	19030	19030	19030	19030	1
372	20241007	122700	106531870	19020	19020	19020	19020	1
373	20241007	122600	106512850	19030	19050	19050	19030	4
374	20241007	122500	106436670	19060	19050	19060	19050	4
375	20241007	122400	106360440	19040	19040	19040	19040	1
376	20241007	122300	106341400	19040	19040	19040	19040	0
377	20241007	122200	106341400	19040	19040	19040	19040	2
378	20241007	122100	106303320	19040	19040	19040	19040	3
379	20241007	122000	106246200	19040	19040	19060	19040	5
380	20241007	121900	106150940	19060	19040	19060	19040	20
381	20241007	121800	105770120	19040	19040	19040	19040	0
382	20241007	121700	105770120	19040	19040	19040	19040	1
383	20241007	121600	105751080	19040	19040	19040	19040	3
384	20241007	121500	105693960	19040	19040	19060	19040	50
385	20241007	121400	104741860	19040	19040	19060	19040	6
386	20241007	121300	104627560	19040	19040	19040	19040	1
387	20241007	121200	104608520	19040	19040	19040	19040	2
388	20241007	121100	104570440	19040	19040	19060	19040	5
389	20241007	121000	104475220	19040	19040	19040	19040	0
390	20241007	120900	104475220	19040	19040	19040	19040	2
391	20241007	120800	104437140	19060	19040	19060	19040	3
392	20241007	120700	104379980	19040	19040	19040	19040	1
393	20241007	120600	104360940	19040	19040	19060	19040	5
394	20241007	120500	104265720	19040	19040	19040	19040	0
395	20241007	120400	104265720	19040	19050	19060	19040	7
396	20241007	120300	104132380	19050	19050	19050	19050	28
397	20241007	120200	103598980	19050	19040	19050	19040	7
398	20241007	120100	103465640	19040	19050	19050	19040	10
399	20241007	120000	103275180	19040	19050	19050	19040	5
400	20241007	115900	103179940	19040	19040	19050	19040	6
401	20241007	115800	103065670	19050	19040	19050	19040	5
402	20241007	115700	102970430	19030	19030	19030	19030	2
403	20241007	115600	102932370	19030	19030	19030	19030	3
404	20241007	115500	102875280	19030	19030	19030	19030	0
405	20241007	115400	102875280	19030	19030	19030	19030	2
406	20241007	115300	102837220	19030	19030	19030	19030	1
407	20241007	115200	102818190	19030	19030	19030	19030	1
408	20241007	115100	102799160	19030	19040	19040	19030	13
409	20241007	115000	102551660	19040	19040	19040	19040	3
410	20241007	114900	102494540	19040	19030	19040	19030	12
411	20241007	114800	102266080	19030	19030	19030	19030	1
412	20241007	114700	102247050	19030	19030	19030	19030	17
413	20241007	114600	101923540	19030	19030	19030	19030	4
414	20241007	114500	101847420	19030	19030	19030	19030	0
415	20241007	114400	101847420	19030	19030	19040	19030	6
416	20241007	114300	101733210	19020	19020	19020	19020	0
417	20241007	114200	101733210	19020	19020	19020	19020	0
418	20241007	114100	101733210	19020	19020	19020	19020	5
419	20241007	114000	101638110	19020	19020	19020	19020	0
420	20241007	113900	101638110	19020	19050	19050	19020	27
421	20241007	113800	101124410	19050	19050	19050	19050	6
422	20241007	113700	101010110	19050	19050	19050	19030	5
423	20241007	113600	100914880	19030	19020	19030	19020	5
424	20241007	113500	100819760	19020	19020	19020	19020	0
425	20241007	113400	100819760	19020	19020	19020	19020	2
426	20241007	113300	100781720	19040	19040	19040	19040	33
427	20241007	113200	100153400	19020	19020	19020	19020	0
428	20241007	113100	100153400	19020	19020	19020	19020	5
429	20241007	113000	100058300	19040	19020	19040	19020	3
430	20241007	112900	100001200	19020	19020	19020	19020	2
431	20241007	112800	99963160	19040	19040	19040	19040	3
432	20241007	112700	99906040	19020	19020	19020	19020	0
433	20241007	112600	99906040	19020	19020	19020	19020	117
434	20241007	112500	97680700	19020	19020	19020	19020	0
435	20241007	112400	97680700	19020	19020	19020	19020	3
436	20241007	112300	97623640	19020	19020	19020	19020	18
437	20241007	112200	97281280	19020	19040	19040	19020	27
438	20241007	112100	96767220	19020	19020	19020	19020	4
439	20241007	112000	96691140	19020	19040	19040	19020	272
440	20241007	111900	91516910	19030	19030	19030	19030	3
441	20241007	111800	91459820	19030	19030	19030	19030	0
442	20241007	111700	91459820	19030	19030	19030	19030	1
443	20241007	111600	91440790	19030	19040	19040	19030	11
444	20241007	111500	91231370	19030	19040	19040	19030	6
445	20241007	111400	91117160	19040	19020	19040	19020	5
446	20241007	111300	91021990	19040	19040	19040	19040	3
447	20241007	111200	90964870	19020	19040	19040	19020	4
448	20241007	111100	90888730	19020	19010	19040	19010	415
449	20241007	111000	82992680	18990	18990	18990	18990	4
450	20241007	110900	82916720	18990	18990	18990	18990	2
451	20241007	110800	82878740	18990	18990	18990	18990	2
452	20241007	110700	82840760	18990	18990	18990	18990	0
453	20241007	110600	82840760	18990	18990	18990	18990	4
454	20241007	110500	82764800	18990	18990	19020	18990	7
455	20241007	110400	82631760	18990	18990	18990	18990	2
456	20241007	110300	82593780	18990	18990	18990	18990	20
457	20241007	110200	82213980	18990	18990	18990	18990	0
458	20241007	110100	82213980	18990	19010	19010	18990	11
459	20241007	110000	82005010	19010	19010	19020	19010	6
460	20241007	105900	81890920	18990	18990	18990	18990	1
461	20241007	105800	81871930	18990	18990	18990	18990	1
462	20241007	105700	81852940	18990	18990	18990	18990	1
463	20241007	105600	81833950	18990	18990	18990	18990	5
464	20241007	105500	81739000	18990	18990	18990	18990	5
465	20241007	105400	81644050	18990	18990	18990	18990	1
466	20241007	105300	81625060	18990	19010	19040	18990	134
467	20241007	105200	79077420	18990	18990	18990	18990	10
468	20241007	105100	78887520	18990	18990	18990	18990	2
469	20241007	105000	78849540	18990	18990	18990	18990	35
470	20241007	104900	78184890	19000	19000	19000	19000	1
471	20241007	104800	78165890	18990	19010	19010	18990	7
472	20241007	104700	78032880	19010	19010	19020	18990	428
473	20241007	104600	69896950	19040	19040	19040	19040	0
474	20241007	104500	69896950	19040	19040	19040	19040	0
475	20241007	104400	69896950	19040	19040	19040	19040	0
476	20241007	104300	69896950	19040	19040	19040	19040	0
477	20241007	104200	69896950	19040	19000	19040	19000	83
478	20241007	104100	68319220	19000	19000	19000	19000	2
479	20241007	104000	68281220	19040	19020	19040	19000	54
480	20241007	103900	67254800	19030	19030	19030	19030	0
481	20241007	103800	67254800	19030	19030	19030	19030	0
482	20241007	103700	67254800	19030	19030	19030	19030	0
483	20241007	103600	67254800	19030	19030	19030	19030	9
484	20241007	103500	67083530	19040	19040	19040	19040	0
485	20241007	103400	67083530	19040	19040	19040	19040	0
486	20241007	103300	67083530	19040	19040	19040	19040	0
487	20241007	103200	67083530	19040	19040	19040	19040	0
488	20241007	103100	67083530	19040	19040	19040	19040	38
489	20241007	103000	66360010	19050	19060	19060	19050	12
490	20241007	102900	66131400	19060	19060	19060	19060	0
491	20241007	102800	66131400	19060	19060	19060	19060	0
492	20241007	102700	66131400	19060	19060	19060	19060	0
493	20241007	102600	66131400	19060	19060	19060	19060	0
494	20241007	102500	66131400	19060	19060	19060	19060	0
495	20241007	102400	66131400	19060	19060	19060	19060	0
496	20241007	102300	66131400	19060	19060	19060	19060	0
497	20241007	102200	66131400	19060	19060	19060	19060	6
498	20241007	102100	66017040	19060	19050	19070	19050	59
499	20241007	102000	64892960	19060	19060	19060	19060	9
500	20241007	101900	64721420	19060	19060	19060	19060	0
501	20241007	101800	64721420	19060	19060	19060	19060	1
502	20241007	101700	64702360	19060	19060	19060	19060	0
503	20241007	101600	64702360	19060	19060	19060	19060	10
504	20241007	101500	64511760	19030	19030	19030	19030	0
505	20241007	101400	64511760	19030	19030	19030	19030	0
506	20241007	101300	64511760	19030	19030	19030	19030	0
507	20241007	101200	64511760	19030	19030	19030	19030	0
508	20241007	101100	64511760	19030	19030	19030	19030	0
509	20241007	101000	64511760	19030	19030	19030	19030	0
510	20241007	100900	64511760	19030	19030	19030	19030	2
511	20241007	100800	64473700	19030	19030	19030	19030	0
512	20241007	100700	64473700	19030	19030	19030	19030	0
513	20241007	100600	64473700	19030	19030	19030	19030	0
514	20241007	100500	64473700	19030	19030	19050	19030	48
515	20241007	100400	63559400	19030	19030	19040	19030	17
516	20241007	100300	63235880	19050	19050	19050	19050	7
517	20241007	100200	63102530	19040	19040	19040	19040	0
518	20241007	100100	63102530	19040	19040	19040	19040	42
519	20241007	100000	62302850	19050	19050	19050	19050	8
520	20241007	095900	62150450	19050	19050	19050	19050	13
521	20241007	095800	61902800	19070	19070	19070	19070	9
522	20241007	095700	61731170	19060	19060	19060	19060	0
523	20241007	095600	61731170	19060	19030	19060	19030	307
524	20241007	095500	55883660	19030	19010	19030	19010	72
525	20241007	095400	54514760	19030	19030	19030	19030	22
526	20241007	095300	54096100	19030	19020	19030	19020	48
527	20241007	095200	53182670	19020	19020	19020	19020	0
528	20241007	095100	53182670	19020	19020	19020	19020	0
529	20241007	095000	53182670	19020	19020	19020	19020	0
530	20241007	094900	53182670	19020	19020	19020	19020	3
531	20241007	094800	53125610	19030	19030	19030	19030	0
532	20241007	094700	53125610	19030	19030	19030	19030	0
533	20241007	094600	53125610	19030	19030	19030	19030	0
534	20241007	094500	53125610	19030	19030	19030	19030	29
535	20241007	094400	52573740	19030	19030	19040	19030	14
536	20241007	094300	52307210	19040	19030	19040	19030	21
537	20241007	094200	51907570	19010	19010	19010	19010	0
538	20241007	094100	51907570	19010	19010	19010	19010	0
539	20241007	094000	51907570	19010	19010	19010	19010	1
540	20241007	093900	51888560	19010	19010	19010	19010	0
541	20241007	093800	51888560	19010	19040	19040	19000	88
542	20241007	093700	50216150	18970	18980	18990	18960	106
543	20241007	093600	48205690	18980	18980	18980	18980	2
544	20241007	093500	48167730	18960	18960	18960	18960	34
545	20241007	093400	47523090	18960	18960	18960	18960	0
546	20241007	093300	47523090	18960	18960	18960	18960	115
547	20241007	093200	45342690	18980	18960	18980	18960	3
548	20241007	093100	45285790	18960	18960	18960	18960	0
549	20241007	093000	45285790	18960	18960	18960	18960	128
550	20241007	092900	42858910	18960	18960	18960	18960	0
551	20241007	092800	42858910	18960	18960	18960	18960	0
552	20241007	092700	42858910	18960	18960	18960	18960	3
553	20241007	092600	42802030	18960	18960	18960	18960	23
554	20241007	092500	42365950	18960	18960	18960	18960	0
555	20241007	092400	42365950	18960	18960	18960	18960	0
556	20241007	092300	42365950	18960	18960	18960	18960	0
557	20241007	092200	42365950	18960	18960	18960	18960	0
558	20241007	092100	42365950	18960	18960	18960	18960	1
559	20241007	092000	42346990	18960	18960	18960	18960	0
560	20241007	091900	42346990	18960	18960	18960	18960	0
561	20241007	091800	42346990	18960	18960	18960	18960	0
562	20241007	091700	42346990	18960	18960	18960	18960	0
563	20241007	091600	42346990	18960	18960	18960	18960	56
564	20241007	091500	41285230	18940	18950	18950	18940	193
565	20241007	091400	37628180	18950	18950	18950	18950	0
566	20241007	091300	37628180	18950	18950	18950	18950	0
567	20241007	091200	37628180	18950	18950	18950	18950	0
568	20241007	091100	37628180	18950	18950	18950	18950	0
569	20241007	091000	37628180	18950	18980	18980	18950	35
570	20241007	090900	36964300	18990	18960	19070	18940	218
571	20241007	090800	32829190	18970	18940	18970	18940	18
572	20241007	090700	32488000	18950	19020	19020	18950	130
573	20241007	090600	30024310	19060	18950	19060	18950	45
574	20241007	090500	29170790	18950	19000	19000	18950	211
575	20241007	090400	25161990	19120	19120	19120	19120	0
576	20241007	090300	25161990	19120	19120	19120	19120	0
577	20241007	090200	25161990	19120	19020	19120	19000	172
578	20241007	090100	21890790	19120	19120	19180	19000	412
579	20241007	090000	14023150	19200	19150	19210	19120	731