KissMeData/002320/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	183700	242788300	18890	18890	18890	18890	550
3	20241008	183600	242788300	18890	18890	18890	18890	0
4	20241008	183500	242788300	18890	18890	18890	18890	0
5	20241008	183400	242788300	18890	18890	18890	18890	0
6	20241008	183300	242788300	18890	18890	18890	18890	0
7	20241008	183200	242788300	18890	18890	18890	18890	0
8	20241008	183100	242788300	18890	18890	18890	18890	0
9	20241008	183000	242788300	18890	18890	18890	18890	0
10	20241008	182900	242788300	18890	18890	18890	18890	0
11	20241008	182800	242788300	18890	18890	18890	18890	0
12	20241008	182700	242788300	18890	18890	18890	18890	0
13	20241008	182600	242788300	18890	18890	18890	18890	0
14	20241008	182500	242788300	18890	18890	18890	18890	0
15	20241008	182400	242788300	18890	18890	18890	18890	0
16	20241008	182300	242788300	18890	18890	18890	18890	0
17	20241008	182200	242788300	18890	18890	18890	18890	0
18	20241008	182100	242788300	18890	18890	18890	18890	0
19	20241008	182000	242788300	18890	18890	18890	18890	0
20	20241008	181900	242788300	18890	18890	18890	18890	0
21	20241008	181800	242788300	18890	18890	18890	18890	0
22	20241008	181700	242788300	18890	18890	18890	18890	0
23	20241008	181600	242788300	18890	18890	18890	18890	0
24	20241008	181500	242788300	18890	18890	18890	18890	0
25	20241008	181400	242788300	18890	18890	18890	18890	0
26	20241008	181300	242788300	18890	18890	18890	18890	0
27	20241008	181200	242788300	18890	18890	18890	18890	0
28	20241008	181100	242788300	18890	18890	18890	18890	0
29	20241008	181000	242788300	18890	18890	18890	18890	0
30	20241008	180900	242788300	18890	18890	18890	18890	0
31	20241008	180800	242788300	18890	18890	18890	18890	0
32	20241008	180700	242788300	18890	18890	18890	18890	550
33	20241008	180600	242788300	18890	18890	18890	18890	0
34	20241008	180500	242788300	18890	18890	18890	18890	0
35	20241008	180400	242788300	18890	18890	18890	18890	0
36	20241008	180300	242788300	18890	18890	18890	18890	0
37	20241008	180200	242788300	18890	18890	18890	18890	0
38	20241008	180100	242788300	18890	18890	18890	18890	0
39	20241008	180000	242788300	18890	18890	18890	18890	0
40	20241008	175900	242788300	18890	18890	18890	18890	0
41	20241008	175800	242788300	18890	18890	18890	18890	0
42	20241008	175700	242788300	18890	18890	18890	18890	0
43	20241008	175600	242788300	18890	18890	18890	18890	0
44	20241008	175500	242788300	18890	18890	18890	18890	0
45	20241008	175400	242788300	18890	18890	18890	18890	0
46	20241008	175300	242788300	18890	18890	18890	18890	0
47	20241008	175200	242788300	18890	18890	18890	18890	0
48	20241008	175100	242788300	18890	18890	18890	18890	0
49	20241008	175000	242788300	18890	18890	18890	18890	0
50	20241008	174900	242788300	18890	18890	18890	18890	0
51	20241008	174800	242788300	18890	18890	18890	18890	0
52	20241008	174700	242788300	18890	18890	18890	18890	0
53	20241008	174600	242788300	18890	18890	18890	18890	0
54	20241008	174500	242788300	18890	18890	18890	18890	0
55	20241008	174400	242788300	18890	18890	18890	18890	0
56	20241008	174300	242788300	18890	18890	18890	18890	0
57	20241008	174200	242788300	18890	18890	18890	18890	0
58	20241008	174100	242788300	18890	18890	18890	18890	0
59	20241008	174000	242788300	18890	18890	18890	18890	0
60	20241008	173900	242788300	18890	18890	18890	18890	0
61	20241008	173800	242788300	18890	18890	18890	18890	0
62	20241008	173700	242788300	18890	18890	18890	18890	550
63	20241008	173600	242788300	18890	18890	18890	18890	0
64	20241008	173500	242788300	18890	18890	18890	18890	0
65	20241008	173400	242788300	18890	18890	18890	18890	0
66	20241008	173300	242788300	18890	18890	18890	18890	0
67	20241008	173200	242788300	18890	18890	18890	18890	0
68	20241008	173100	242788300	18890	18890	18890	18890	0
69	20241008	173000	242788300	18890	18890	18890	18890	0
70	20241008	172900	242788300	18890	18890	18890	18890	0
71	20241008	172800	242788300	18890	18890	18890	18890	0
72	20241008	172700	242788300	18890	18890	18890	18890	0
73	20241008	172600	242788300	18890	18890	18890	18890	0
74	20241008	172500	242788300	18890	18890	18890	18890	0
75	20241008	172400	242788300	18890	18890	18890	18890	0
76	20241008	172300	242788300	18890	18890	18890	18890	0
77	20241008	172200	242788300	18890	18890	18890	18890	0
78	20241008	172100	242788300	18890	18890	18890	18890	0
79	20241008	172000	242788300	18890	18890	18890	18890	0
80	20241008	171900	242788300	18890	18890	18890	18890	0
81	20241008	171800	242788300	18890	18890	18890	18890	0
82	20241008	171700	242788300	18890	18890	18890	18890	0
83	20241008	171600	242788300	18890	18890	18890	18890	0
84	20241008	171500	242788300	18890	18890	18890	18890	0
85	20241008	171400	242788300	18890	18890	18890	18890	0
86	20241008	171300	242788300	18890	18890	18890	18890	0
87	20241008	171200	242788300	18890	18890	18890	18890	0
88	20241008	171100	242788300	18890	18890	18890	18890	0
89	20241008	171000	242788300	18890	18890	18890	18890	0
90	20241008	170900	242788300	18890	18890	18890	18890	0
91	20241008	170800	242788300	18890	18890	18890	18890	0
92	20241008	170700	242788300	18890	18890	18890	18890	550
93	20241008	170600	242788300	18890	18890	18890	18890	0
94	20241008	170500	242788300	18890	18890	18890	18890	0
95	20241008	170400	242788300	18890	18890	18890	18890	0
96	20241008	170300	242788300	18890	18890	18890	18890	0
97	20241008	170200	242788300	18890	18890	18890	18890	0
98	20241008	170100	242788300	18890	18890	18890	18890	0
99	20241008	170000	242788300	18890	18890	18890	18890	0
100	20241008	165900	242788300	18890	18890	18890	18890	0
101	20241008	165800	242788300	18890	18890	18890	18890	0
102	20241008	165700	242788300	18890	18890	18890	18890	0
103	20241008	165600	242788300	18890	18890	18890	18890	0
104	20241008	165500	242788300	18890	18890	18890	18890	0
105	20241008	165400	242788300	18890	18890	18890	18890	0
106	20241008	165300	242788300	18890	18890	18890	18890	0
107	20241008	165200	242788300	18890	18890	18890	18890	0
108	20241008	165100	242788300	18890	18890	18890	18890	0
109	20241008	165000	242788300	18890	18890	18890	18890	0
110	20241008	164900	242788300	18890	18890	18890	18890	0
111	20241008	164800	242788300	18890	18890	18890	18890	0
112	20241008	164700	242788300	18890	18890	18890	18890	0
113	20241008	164600	242788300	18890	18890	18890	18890	0
114	20241008	164500	242788300	18890	18890	18890	18890	0
115	20241008	164400	242788300	18890	18890	18890	18890	0
116	20241008	164300	242788300	18890	18890	18890	18890	0
117	20241008	164200	242788300	18890	18890	18890	18890	0
118	20241008	164100	242788300	18890	18890	18890	18890	0
119	20241008	164000	242788300	18890	18890	18890	18890	0
120	20241008	163900	242788300	18890	18890	18890	18890	0
121	20241008	163800	242788300	18890	18890	18890	18890	0
122	20241008	163700	242788300	18890	18890	18890	18890	550
123	20241008	163600	242788300	18890	18890	18890	18890	0
124	20241008	163500	242788300	18890	18890	18890	18890	0
125	20241008	163400	242788300	18890	18890	18890	18890	0
126	20241008	163300	242788300	18890	18890	18890	18890	0
127	20241008	163200	242788300	18890	18890	18890	18890	0
128	20241008	163100	242788300	18890	18890	18890	18890	0
129	20241008	163000	242788300	18890	18890	18890	18890	0
130	20241008	162900	242788300	18890	18890	18890	18890	0
131	20241008	162800	242788300	18890	18890	18890	18890	0
132	20241008	162700	242788300	18890	18890	18890	18890	0
133	20241008	162600	242788300	18890	18890	18890	18890	0
134	20241008	162500	242788300	18890	18890	18890	18890	0
135	20241008	162400	242788300	18890	18890	18890	18890	0
136	20241008	162300	242788300	18890	18890	18890	18890	0
137	20241008	162200	242788300	18890	18890	18890	18890	0
138	20241008	162100	242788300	18890	18890	18890	18890	0
139	20241008	162000	242788300	18890	18890	18890	18890	0
140	20241008	161900	242788300	18890	18890	18890	18890	0
141	20241008	161800	242788300	18890	18890	18890	18890	0
142	20241008	161700	242788300	18890	18890	18890	18890	0
143	20241008	161600	242788300	18890	18890	18890	18890	0
144	20241008	161500	242788300	18890	18890	18890	18890	0
145	20241008	161400	242788300	18890	18890	18890	18890	0
146	20241008	161300	242788300	18890	18890	18890	18890	0
147	20241008	161200	242788300	18890	18890	18890	18890	0
148	20241008	161100	242788300	18890	18890	18890	18890	0
149	20241008	161000	242788300	18890	18890	18890	18890	0
150	20241008	160900	242788300	18890	18890	18890	18890	0
151	20241008	160800	242788300	18890	18890	18890	18890	0
152	20241008	160700	242788300	18890	18890	18890	18890	550
153	20241008	160600	242788300	18890	18890	18890	18890	0
154	20241008	160500	242788300	18890	18890	18890	18890	0
155	20241008	160400	242788300	18890	18890	18890	18890	0
156	20241008	160300	242788300	18890	18890	18890	18890	0
157	20241008	160200	242788300	18890	18890	18890	18890	0
158	20241008	160100	242788300	18890	18890	18890	18890	0
159	20241008	160000	242788300	18890	18890	18890	18890	0
160	20241008	155900	242788300	18890	18890	18890	18890	0
161	20241008	155800	242788300	18890	18890	18890	18890	0
162	20241008	155700	242788300	18890	18890	18890	18890	0
163	20241008	155600	242788300	18890	18890	18890	18890	0
164	20241008	155500	242788300	18890	18890	18890	18890	0
165	20241008	155400	242788300	18890	18890	18890	18890	0
166	20241008	155300	242788300	18890	18890	18890	18890	0
167	20241008	155200	242788300	18890	18890	18890	18890	0
168	20241008	155100	242788300	18890	18890	18890	18890	0
169	20241008	155000	242788300	18890	18890	18890	18890	0
170	20241008	154900	242788300	18890	18890	18890	18890	0
171	20241008	154800	242788300	18890	18890	18890	18890	0
172	20241008	154700	242788300	18890	18890	18890	18890	0
173	20241008	154600	242788300	18890	18890	18890	18890	0
174	20241008	154500	242788300	18890	18890	18890	18890	0
175	20241008	154400	242788300	18890	18890	18890	18890	0
176	20241008	154300	242788300	18890	18890	18890	18890	0
177	20241008	154200	242788300	18890	18890	18890	18890	0
178	20241008	154100	242788300	18890	18890	18890	18890	0
179	20241008	154000	242788300	18890	18890	18890	18890	0
180	20241008	153900	242788300	18890	18890	18890	18890	0
181	20241008	153800	242788300	18890	18890	18890	18890	0
182	20241008	153700	242788300	18890	18890	18890	18890	550
183	20241008	153600	242788300	18890	18890	18890	18890	0
184	20241008	153500	242788300	18890	18890	18890	18890	0
185	20241008	153400	242788300	18890	18890	18890	18890	0
186	20241008	153300	242788300	18890	18890	18890	18890	0
187	20241008	153200	242788300	18890	18890	18890	18890	0
188	20241008	153100	242788300	18890	18890	18890	18890	0
189	20241008	153000	242788300	18890	18890	18890	18890	550
190	20241008	152900	232398800	18890	18890	18890	18890	0
191	20241008	152800	232398800	18890	18890	18890	18890	0
192	20241008	152700	232398800	18890	18890	18890	18890	0
193	20241008	152600	232398800	18890	18890	18890	18890	0
194	20241008	152500	232398800	18890	18890	18890	18890	0
195	20241008	152400	232398800	18890	18890	18890	18890	0
196	20241008	152300	232398800	18890	18890	18890	18890	0
197	20241008	152200	232398800	18890	18890	18890	18890	0
198	20241008	152100	232398800	18890	18890	18890	18890	0
199	20241008	152000	232398800	18890	18890	18890	18890	0
200	20241008	151900	232398800	18890	18890	18900	18890	53
201	20241008	151800	231397540	18900	18900	18900	18890	15
202	20241008	151700	231114120	18900	18900	18900	18900	0
203	20241008	151600	231114120	18900	18890	18900	18890	3
204	20241008	151500	231057440	18900	18900	18900	18900	0
205	20241008	151400	231057440	18900	18900	18900	18900	4
206	20241008	151300	230981840	18900	18900	18900	18890	8
207	20241008	151200	230830690	18900	18900	18900	18900	2
208	20241008	151100	230792890	18900	18900	18900	18900	2
209	20241008	151000	230755090	18900	18890	18900	18890	3
210	20241008	150900	230698400	18890	18890	18890	18890	0
211	20241008	150800	230698400	18890	18900	18900	18890	3
212	20241008	150700	230641710	18900	18900	18900	18900	0
213	20241008	150600	230641710	18900	18900	18900	18900	0
214	20241008	150500	230641710	18900	18900	18900	18900	2
215	20241008	150400	230603910	18900	18900	18900	18900	0
216	20241008	150300	230603910	18900	18900	18900	18900	177
217	20241008	150200	227258610	18900	18900	18900	18900	0
218	20241008	150100	227258610	18900	18900	18900	18900	0
219	20241008	150000	227258610	18900	18900	18900	18900	3
220	20241008	145900	227201910	18900	18890	18900	18890	269
221	20241008	145800	222120120	18890	18890	18900	18890	4
222	20241008	145700	222044550	18900	18890	18900	18890	4
223	20241008	145600	221968960	18890	18890	18900	18890	46
224	20241008	145500	221099610	18900	18890	18900	18890	2
225	20241008	145400	221061820	18890	18890	18890	18890	3
226	20241008	145300	221005150	18890	18890	18890	18880	28
227	20241008	145200	220476430	18900	18900	18900	18900	6
228	20241008	145100	220363030	18900	18900	18900	18900	4
229	20241008	145000	220287430	18910	18910	18910	18910	2
230	20241008	144900	220249610	18910	18890	18910	18890	20
231	20241008	144800	219871690	18910	18910	18910	18910	3
232	20241008	144700	219814960	18910	18910	18910	18910	8
233	20241008	144600	219663680	18910	18910	18910	18910	3
234	20241008	144500	219606950	18910	18910	18910	18910	3
235	20241008	144400	219550220	18910	18910	18910	18910	4
236	20241008	144300	219474580	18910	18910	18910	18910	2
237	20241008	144200	219436760	18910	18910	18910	18910	19
238	20241008	144100	219077470	18890	18890	18910	18890	10
239	20241008	144000	218888480	18900	18890	18900	18890	151
240	20241008	143900	216034940	18900	18880	18900	18870	53
241	20241008	143800	215034430	18900	18900	18900	18900	3
242	20241008	143700	214977730	18900	18900	18900	18900	1
243	20241008	143600	214958830	18900	18900	18900	18900	4
244	20241008	143500	214883230	18900	18870	18900	18870	55
245	20241008	143400	213844940	18870	18860	18870	18850	9
246	20241008	143300	213675210	18860	18860	18860	18860	4
247	20241008	143200	213599770	18860	18860	18860	18860	2
248	20241008	143100	213562050	18860	18870	18870	18860	24
249	20241008	143000	213109360	18870	18870	18870	18870	3
250	20241008	142900	213052750	18870	18870	18870	18870	3
251	20241008	142800	212996140	18870	18870	18870	18870	4
252	20241008	142700	212920660	18890	18870	18890	18870	3
253	20241008	142600	212864010	18890	18870	18890	18870	7
254	20241008	142500	212731820	18870	18870	18890	18870	5
255	20241008	142400	212637430	18870	18870	18890	18870	3
256	20241008	142300	212580800	18890	18870	18890	18870	4
257	20241008	142200	212505260	18900	18850	18900	18850	556
258	20241008	142100	202010530	18870	18860	18870	18860	23
259	20241008	142000	201576680	18870	18860	18870	18860	2
260	20241008	141900	201538950	18870	18870	18870	18850	25
261	20241008	141800	201067610	18860	18860	18870	18860	6
262	20241008	141700	200954420	18870	18860	18870	18860	7
263	20241008	141600	200822340	18870	18860	18870	18860	5
264	20241008	141500	200728030	18870	18850	18870	18850	62
265	20241008	141400	199559160	18870	18860	18870	18860	7
266	20241008	141300	199427090	18850	18850	18870	18850	20
267	20241008	141200	199050020	18860	18870	18870	18860	25
268	20241008	141100	198578370	18870	18870	18870	18870	2
269	20241008	141000	198540630	18870	18860	18870	18860	21
270	20241008	140900	198144520	18870	18850	18870	18850	18
271	20241008	140800	197805120	18870	18870	18880	18870	6
272	20241008	140700	197691860	18870	18870	18870	18870	3
273	20241008	140600	197635250	18860	18860	18860	18860	24
274	20241008	140500	197182610	18860	18850	18860	18850	6
275	20241008	140400	197069470	18860	18850	18870	18850	14
276	20241008	140300	196805460	18870	18860	18870	18860	5
277	20241008	140200	196711130	18850	18860	18870	18850	9
278	20241008	140100	196541420	18850	18870	18880	18850	587
279	20241008	140000	185475320	18850	18860	18880	18850	60
280	20241008	135900	184343870	18880	18880	18910	18870	977
281	20241008	135800	165902530	18910	18900	18910	18900	2
282	20241008	135700	165864720	18890	18910	18910	18890	10
283	20241008	135600	165675740	18910	18910	18910	18910	2
284	20241008	135500	165637920	18910	18910	18910	18910	8
285	20241008	135400	165486640	18910	18900	18910	18900	3
286	20241008	135300	165429920	18890	18900	18910	18890	27
287	20241008	135200	164919660	18900	18890	18900	18890	15
288	20241008	135100	164636290	18890	18890	18890	18890	2
289	20241008	135000	164598510	18890	18890	18890	18890	2
290	20241008	134900	164560730	18890	18890	18890	18890	10
291	20241008	134800	164371830	18890	18890	18890	18890	2
292	20241008	134700	164334050	18890	18890	18890	18890	4
293	20241008	134600	164258490	18890	18890	18890	18890	3
294	20241008	134500	164201820	18890	18890	18890	18890	1
295	20241008	134400	164182930	18890	18890	18890	18890	4
296	20241008	134300	164107370	18890	18890	18890	18890	5
297	20241008	134200	164012920	18890	18890	18890	18890	6
298	20241008	134100	163899580	18890	18890	18890	18890	3
299	20241008	134000	163842910	18890	18890	18890	18890	2
300	20241008	133900	163805130	18890	18890	18890	18890	3
301	20241008	133800	163748460	18890	18890	18890	18870	6
302	20241008	133700	163635140	18890	18890	18890	18890	2
303	20241008	133600	163597360	18890	18890	18890	18890	10
304	20241008	133500	163408460	18870	18890	18890	18870	3
305	20241008	133400	163351810	18890	18890	18890	18870	13
306	20241008	133300	163106330	18890	18890	18890	18890	3
307	20241008	133200	163049660	18870	18890	18890	18870	3
308	20241008	133100	162993010	18890	18890	18890	18890	6
309	20241008	133000	162879670	18890	18890	18890	18890	3
310	20241008	132900	162823000	18890	18890	18890	18870	7
311	20241008	132800	162690790	18890	18890	18890	18890	2
312	20241008	132700	162653010	18890	18890	18890	18890	2
313	20241008	132600	162615230	18890	18890	18890	18890	6
314	20241008	132500	162501890	18870	18890	18890	18870	4
315	20241008	132400	162426350	18890	18890	18890	18890	6
316	20241008	132300	162313010	18890	18890	18890	18890	3
317	20241008	132200	162256340	18870	18890	18890	18870	2
318	20241008	132100	162218580	18890	18890	18890	18890	7
319	20241008	132000	162086350	18870	18880	18890	18870	10
320	20241008	131900	161897530	18870	18890	18890	18870	3
321	20241008	131800	161840880	18890	18880	18890	18880	6
322	20241008	131700	161727560	18890	18890	18890	18890	3
323	20241008	131600	161670890	18890	18890	18890	18870	9
324	20241008	131500	161500900	18890	18890	18890	18890	3
325	20241008	131400	161444230	18890	18890	18890	18890	2
326	20241008	131300	161406450	18880	18880	18880	18870	46
327	20241008	131200	160538340	18880	18880	18880	18880	5
328	20241008	131100	160443940	18880	18880	18880	18880	2
329	20241008	131000	160406180	18880	18880	18880	18880	6
330	20241008	130900	160292900	18880	18880	18880	18880	2
331	20241008	130800	160255140	18880	18880	18880	18880	4
332	20241008	130700	160179620	18880	18880	18880	18880	6
333	20241008	130600	160066340	18880	18870	18880	18870	16
334	20241008	130500	159764400	18880	18880	18880	18880	4
335	20241008	130400	159688880	18890	18890	18890	18880	10
336	20241008	130300	159500010	18890	18890	18890	18890	4
337	20241008	130200	159424450	18890	18890	18890	18890	3
338	20241008	130100	159367780	18890	18890	18890	18890	4
339	20241008	130000	159292220	18890	18890	18890	18890	4
340	20241008	125900	159216660	18890	18890	18890	18890	2
341	20241008	125800	159178880	18890	18890	18890	18880	12
342	20241008	125700	158952270	18890	18890	18890	18890	7
343	20241008	125600	158820040	18890	18890	18890	18890	3
344	20241008	125500	158763370	18890	18890	18890	18890	4
345	20241008	125400	158687810	18890	18890	18890	18890	3
346	20241008	125300	158631140	18890	18890	18890	18890	1
347	20241008	125200	158612250	18890	18890	18890	18890	4
348	20241008	125100	158536690	18890	18890	18890	18870	127
349	20241008	125000	156139840	18890	18890	18890	18890	4
350	20241008	124900	156064280	18870	18890	18890	18870	4
351	20241008	124800	155988740	18890	18890	18890	18870	7
352	20241008	124700	155856530	18890	18890	18890	18890	3
353	20241008	124600	155799860	18890	18870	18890	18870	4
354	20241008	124500	155724320	18890	18890	18890	18890	6
355	20241008	124400	155610980	18890	18890	18890	18890	3
356	20241008	124300	155554310	18870	18900	18900	18870	144
357	20241008	124200	152835640	18900	18900	18900	18900	3
358	20241008	124100	152778940	18900	18900	18900	18900	3
359	20241008	124000	152722240	18900	18900	18900	18900	2
360	20241008	123900	152684440	18910	18940	18940	18890	694
361	20241008	123800	139554230	18990	18930	19000	18910	133
362	20241008	123700	137032950	18930	18910	19000	18910	275
363	20241008	123600	131828870	18890	18910	18910	18890	3
364	20241008	123500	131772160	18910	18910	18910	18910	2
365	20241008	123400	131734340	18910	18910	18910	18910	4
366	20241008	123300	131658700	18910	18910	18910	18910	3
367	20241008	123200	131601970	18910	18910	18910	18910	10
368	20241008	123100	131412870	18910	18910	18910	18910	3
369	20241008	123000	131356140	18900	18910	18910	18900	5
370	20241008	122900	131261630	18910	18910	18910	18910	4
371	20241008	122800	131185990	18910	18910	18910	18910	3
372	20241008	122700	131129260	18920	18910	18920	18910	2
373	20241008	122600	131091430	18920	18910	18920	18910	5
374	20241008	122500	130996850	18920	18910	18920	18910	3
375	20241008	122400	130940100	18910	18900	18920	18900	24
376	20241008	122300	130486260	18900	18900	18910	18900	6
377	20241008	122200	130372830	18910	18900	18910	18900	3
378	20241008	122100	130316120	18900	18890	18920	18890	105
379	20241008	122000	128331360	18910	18910	18910	18890	14
380	20241008	121900	128066820	18910	18910	18910	18890	568
381	20241008	121800	117335990	18910	18910	18910	18910	3
382	20241008	121700	117279260	18910	18910	18910	18910	4
383	20241008	121600	117203620	18910	18910	18910	18910	4
384	20241008	121500	117127980	18910	18910	18910	18910	3
385	20241008	121400	117071250	18910	18910	18910	18910	2
386	20241008	121300	117033430	18910	18910	18910	18910	8
387	20241008	121200	116882150	18910	18910	18910	18890	17
388	20241008	121100	116560940	18910	18910	18910	18910	4
389	20241008	121000	116485300	18910	18910	18910	18910	3
390	20241008	120900	116428570	18910	18910	18910	18910	2
391	20241008	120800	116390750	18910	18910	18910	18910	41
392	20241008	120700	115615440	18910	18910	18910	18910	2
393	20241008	120600	115577620	18910	18910	18910	18910	5
394	20241008	120500	115483070	18900	18910	18910	18900	314
395	20241008	120400	109548000	18900	18910	18910	18900	15
396	20241008	120300	109264360	18910	18890	18910	18890	3
397	20241008	120200	109207650	18910	18910	18910	18910	8
398	20241008	120100	109056370	18900	18900	18900	18900	3
399	20241008	120000	108999670	18900	18900	18910	18900	7
400	20241008	115900	108867340	18900	18900	18900	18900	24
401	20241008	115800	108413740	18900	18900	18900	18900	9
402	20241008	115700	108243640	18900	18900	18900	18900	0
403	20241008	115600	108243640	18900	18900	18900	18900	7
404	20241008	115500	108111340	18900	18900	18900	18900	0
405	20241008	115400	108111340	18900	18900	18900	18900	5
406	20241008	115300	108016840	18890	18890	18900	18890	38
407	20241008	115200	107298970	18900	18900	18900	18900	9
408	20241008	115100	107128870	18900	18900	18900	18900	0
409	20241008	115000	107128870	18900	18900	18900	18900	6
410	20241008	114900	107015470	18900	18900	18900	18900	0
411	20241008	114800	107015470	18900	18900	18900	18900	0
412	20241008	114700	107015470	18900	18900	18900	18900	0
413	20241008	114600	107015470	18900	18890	18900	18890	41
414	20241008	114500	106240920	18890	18890	18890	18890	14
415	20241008	114400	105976460	18900	18900	18900	18900	10
416	20241008	114300	105787460	18890	18890	18890	18890	0
417	20241008	114200	105787460	18890	18890	18890	18890	0
418	20241008	114100	105787460	18890	18890	18890	18890	1
419	20241008	114000	105768570	18900	18900	18900	18900	2
420	20241008	113900	105730770	18900	18900	18900	18900	0
421	20241008	113800	105730770	18900	18900	18900	18900	2
422	20241008	113700	105692970	18900	18900	18900	18900	2
423	20241008	113600	105655170	18900	18900	18900	18900	2
424	20241008	113500	105617370	18890	18890	18890	18890	0
425	20241008	113400	105617370	18890	18890	18890	18890	0
426	20241008	113300	105617370	18890	18900	18900	18890	148
427	20241008	113200	102821390	18890	18890	18890	18890	0
428	20241008	113100	102821390	18890	18890	18890	18890	0
429	20241008	113000	102821390	18890	18890	18890	18890	0
430	20241008	112900	102821390	18890	18890	18890	18890	0
431	20241008	112800	102821390	18890	18890	18890	18890	0
432	20241008	112700	102821390	18890	18890	18890	18890	0
433	20241008	112600	102821390	18890	18890	18890	18890	4
434	20241008	112500	102745830	18900	18890	18900	18890	83
435	20241008	112400	101177850	18910	18910	18910	18910	5
436	20241008	112300	101083300	18910	18910	18910	18910	0
437	20241008	112200	101083300	18910	18910	18910	18910	0
438	20241008	112100	101083300	18910	18910	18910	18910	0
439	20241008	112000	101083300	18910	18910	18910	18910	0
440	20241008	111900	101083300	18910	18910	18910	18910	2
441	20241008	111800	101045480	18890	18890	18910	18890	113
442	20241008	111700	98910690	18910	18910	18910	18910	1
443	20241008	111600	98891780	18910	18910	18910	18910	2
444	20241008	111500	98853960	18910	18890	18910	18890	89
445	20241008	111400	97172570	18910	18910	18910	18910	0
446	20241008	111300	97172570	18910	18910	18910	18910	4
447	20241008	111200	97096930	18910	18910	18910	18910	0
448	20241008	111100	97096930	18910	18910	18910	18910	0
449	20241008	111000	97096930	18910	18910	18910	18910	2
450	20241008	110900	97059110	18900	18900	18900	18900	0
451	20241008	110800	97059110	18900	18890	18900	18890	15
452	20241008	110700	96775710	18890	18890	18890	18890	0
453	20241008	110600	96775710	18890	18890	18890	18890	0
454	20241008	110500	96775710	18890	18890	18890	18890	1
455	20241008	110400	96756820	18910	18910	18910	18910	0
456	20241008	110300	96756820	18910	18910	18910	18910	0
457	20241008	110200	96756820	18910	18910	18910	18910	19
458	20241008	110100	96397530	18880	18890	18910	18880	282
459	20241008	110000	91070140	18910	18910	18910	18910	1
460	20241008	105900	91051230	18900	18900	18900	18900	0
461	20241008	105800	91051230	18900	18900	18900	18900	0
462	20241008	105700	91051230	18900	18900	18900	18900	0
463	20241008	105600	91051230	18900	18900	18900	18900	0
464	20241008	105500	91051230	18900	18900	18900	18900	1
465	20241008	105400	91032330	18910	18910	18910	18910	2
466	20241008	105300	90994510	18910	18910	18910	18910	6
467	20241008	105200	90881050	18910	18910	18910	18910	0
468	20241008	105100	90881050	18910	18910	18910	18910	0
469	20241008	105000	90881050	18910	18910	18910	18910	2
470	20241008	104900	90843230	18910	18910	18910	18910	8
471	20241008	104800	90691950	18910	18910	18910	18910	0
472	20241008	104700	90691950	18910	18910	18910	18910	1
473	20241008	104600	90673040	18910	18910	18910	18910	2
474	20241008	104500	90635220	18890	18890	18890	18890	0
475	20241008	104400	90635220	18890	18890	18890	18890	0
476	20241008	104300	90635220	18890	18890	18890	18890	0
477	20241008	104200	90635220	18890	18890	18890	18890	5
478	20241008	104100	90540770	18890	18890	18890	18890	50
479	20241008	104000	89596270	18890	18890	18890	18890	0
480	20241008	103900	89596270	18890	18890	18890	18890	29
481	20241008	103800	89048460	18910	18890	18910	18890	802
482	20241008	103700	73896240	18910	18890	18910	18890	83
483	20241008	103600	72328190	18910	18910	18910	18910	0
484	20241008	103500	72328190	18910	18910	18910	18910	2
485	20241008	103400	72290370	18890	18890	18890	18890	0
486	20241008	103300	72290370	18890	18890	18910	18890	130
487	20241008	103200	69834170	18930	18910	18930	18910	15
488	20241008	103100	69550340	18910	18910	18910	18910	0
489	20241008	103000	69550340	18910	18890	18910	18890	95
490	20241008	102900	67755750	18900	18900	18900	18900	0
491	20241008	102800	67755750	18900	18920	18920	18900	5
492	20241008	102700	67661170	18920	18920	18920	18920	0
493	20241008	102600	67661170	18920	18910	18920	18910	62
494	20241008	102500	66488150	18910	18910	18910	18910	4
495	20241008	102400	66412510	18910	18910	18910	18910	0
496	20241008	102300	66412510	18910	18910	18910	18910	0
497	20241008	102200	66412510	18910	18910	18910	18910	0
498	20241008	102100	66412510	18910	18910	18910	18910	0
499	20241008	102000	66412510	18910	18910	18910	18910	0
500	20241008	101900	66412510	18910	18910	18910	18910	2
501	20241008	101800	66374690	18890	18890	18890	18890	0
502	20241008	101700	66374690	18890	18890	18890	18890	0
503	20241008	101600	66374690	18890	18890	18890	18890	0
504	20241008	101500	66374690	18890	18890	18890	18890	21
505	20241008	101400	65978000	18890	18890	18890	18890	0
506	20241008	101300	65978000	18890	18890	18890	18890	10
507	20241008	101200	65789100	18890	18890	18890	18890	2
508	20241008	101100	65751320	18890	18890	18890	18890	0
509	20241008	101000	65751320	18890	18890	18890	18890	0
510	20241008	100900	65751320	18890	18890	18890	18890	2
511	20241008	100800	65713540	18890	18890	18890	18890	0
512	20241008	100700	65713540	18890	18890	18890	18890	0
513	20241008	100600	65713540	18890	18890	18890	18890	2
514	20241008	100500	65675760	18890	18890	18890	18890	6
515	20241008	100400	65562420	18890	18890	18890	18890	0
516	20241008	100300	65562420	18890	18890	18890	18890	2
517	20241008	100200	65524640	18920	18920	18920	18920	0
518	20241008	100100	65524640	18920	18920	18920	18920	15
519	20241008	100000	65240840	18930	18890	18930	18890	7
520	20241008	095900	65108530	18890	18890	18890	18890	17
521	20241008	095800	64787400	18890	18880	18890	18880	11
522	20241008	095700	64579620	18880	18880	18880	18880	0
523	20241008	095600	64579620	18880	18880	18880	18880	0
524	20241008	095500	64579620	18880	18880	18880	18880	16
525	20241008	095400	64277540	18870	18870	18870	18870	16
526	20241008	095300	63975620	18870	18870	18870	18870	3
527	20241008	095200	63919010	18840	18840	18840	18840	0
528	20241008	095100	63919010	18840	18850	18850	18840	22
529	20241008	095000	63504330	18850	18860	18860	18850	15
530	20241008	094900	63221440	18850	18850	18850	18850	109
531	20241008	094800	61166790	18860	18860	18860	18860	2
532	20241008	094700	61129070	18860	18860	18860	18860	0
533	20241008	094600	61129070	18860	18870	18870	18840	19
534	20241008	094500	60770870	18870	18870	18870	18870	1
535	20241008	094400	60752000	18870	18870	18870	18870	6
536	20241008	094300	60638780	18870	18870	18870	18870	5
537	20241008	094200	60544430	18870	18870	18870	18870	2
538	20241008	094100	60506690	18840	18840	18840	18840	0
539	20241008	094000	60506690	18840	18840	18840	18840	0
540	20241008	093900	60506690	18840	18840	18840	18840	2
541	20241008	093800	60469010	18840	18840	18840	18840	0
542	20241008	093700	60469010	18840	18840	18840	18840	2
543	20241008	093600	60431330	18840	18840	18840	18840	3
544	20241008	093500	60374810	18840	18840	18840	18840	8
545	20241008	093400	60224090	18820	18820	18820	18820	1
546	20241008	093300	60205270	18840	18840	18840	18840	13
547	20241008	093200	59960350	18840	18840	18840	18840	22
548	20241008	093100	59545870	18840	18840	18870	18840	11
549	20241008	093000	59338480	18820	18840	18860	18820	35
550	20241008	092900	58679720	18820	18820	18820	18820	0
551	20241008	092800	58679720	18820	18830	18860	18820	53
552	20241008	092700	57680710	18820	18820	18820	18820	1
553	20241008	092600	57661890	18810	18810	18810	18810	0
554	20241008	092500	57661890	18810	18810	18810	18810	1
555	20241008	092400	57643080	18820	18810	18820	18810	25
556	20241008	092300	57172590	18820	18820	18820	18820	9
557	20241008	092200	57003210	18840	18840	18840	18840	1
558	20241008	092100	56984370	18860	18800	18870	18800	23
559	20241008	092000	56550830	18820	18820	18820	18820	2
560	20241008	091900	56513190	18860	18820	18860	18820	93
561	20241008	091800	54759810	18800	18800	18800	18800	67
562	20241008	091700	53500210	18790	18780	18790	18780	32
563	20241008	091600	52899100	18780	18790	18790	18780	257
564	20241008	091500	48071230	18790	18790	18790	18790	0
565	20241008	091400	48071230	18790	18790	18790	18790	0
566	20241008	091300	48071230	18790	18790	18790	18790	10
567	20241008	091200	47883330	18790	18790	18790	18790	16
568	20241008	091100	47582690	18790	18800	18800	18790	14
569	20241008	091000	47319610	18800	18800	18800	18800	0
570	20241008	090900	47319610	18800	18770	18800	18760	181
571	20241008	090800	43919770	18760	18770	18770	18760	150
572	20241008	090700	41104380	18750	18790	18790	18750	90
573	20241008	090600	39415470	18790	18790	18790	18760	202
574	20241008	090500	35624260	18790	18810	18810	18790	8
575	20241008	090400	35473880	18750	18750	18750	18750	0
576	20241008	090300	35473880	18750	18750	18750	18750	0
577	20241008	090200	35473880	18750	18750	18750	18750	19
578	20241008	090100	35117630	18740	18840	18920	18740	144
579	20241008	090000	32412480	19120	18720	19160	18720	1731