KissMeData/002320/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	183700	212975850	19050	19050	19050	19050	245
3	20241010	183600	212975850	19050	19050	19050	19050	0
4	20241010	183500	212975850	19050	19050	19050	19050	0
5	20241010	183400	212975850	19050	19050	19050	19050	0
6	20241010	183300	212975850	19050	19050	19050	19050	0
7	20241010	183200	212975850	19050	19050	19050	19050	0
8	20241010	183100	212975850	19050	19050	19050	19050	0
9	20241010	183000	212975850	19050	19050	19050	19050	0
10	20241010	182900	212975850	19050	19050	19050	19050	0
11	20241010	182800	212975850	19050	19050	19050	19050	0
12	20241010	182700	212975850	19050	19050	19050	19050	0
13	20241010	182600	212975850	19050	19050	19050	19050	0
14	20241010	182500	212975850	19050	19050	19050	19050	0
15	20241010	182400	212975850	19050	19050	19050	19050	0
16	20241010	182300	212975850	19050	19050	19050	19050	0
17	20241010	182200	212975850	19050	19050	19050	19050	0
18	20241010	182100	212975850	19050	19050	19050	19050	0
19	20241010	182000	212975850	19050	19050	19050	19050	0
20	20241010	181900	212975850	19050	19050	19050	19050	0
21	20241010	181800	212975850	19050	19050	19050	19050	0
22	20241010	181700	212975850	19050	19050	19050	19050	0
23	20241010	181600	212975850	19050	19050	19050	19050	0
24	20241010	181500	212975850	19050	19050	19050	19050	0
25	20241010	181400	212975850	19050	19050	19050	19050	0
26	20241010	181300	212975850	19050	19050	19050	19050	0
27	20241010	181200	212975850	19050	19050	19050	19050	0
28	20241010	181100	212975850	19050	19050	19050	19050	0
29	20241010	181000	212975850	19050	19050	19050	19050	0
30	20241010	180900	212975850	19050	19050	19050	19050	0
31	20241010	180800	212975850	19050	19050	19050	19050	0
32	20241010	180700	212975850	19050	19050	19050	19050	245
33	20241010	180600	212975850	19050	19050	19050	19050	0
34	20241010	180500	212975850	19050	19050	19050	19050	0
35	20241010	180400	212975850	19050	19050	19050	19050	0
36	20241010	180300	212975850	19050	19050	19050	19050	0
37	20241010	180200	212975850	19050	19050	19050	19050	0
38	20241010	180100	212975850	19050	19050	19050	19050	0
39	20241010	180000	212975850	19050	19050	19050	19050	0
40	20241010	175900	212975850	19050	19050	19050	19050	0
41	20241010	175800	212975850	19050	19050	19050	19050	0
42	20241010	175700	212975850	19050	19050	19050	19050	0
43	20241010	175600	212975850	19050	19050	19050	19050	0
44	20241010	175500	212975850	19050	19050	19050	19050	0
45	20241010	175400	212975850	19050	19050	19050	19050	0
46	20241010	175300	212975850	19050	19050	19050	19050	0
47	20241010	175200	212975850	19050	19050	19050	19050	0
48	20241010	175100	212975850	19050	19050	19050	19050	0
49	20241010	175000	212975850	19050	19050	19050	19050	0
50	20241010	174900	212975850	19050	19050	19050	19050	0
51	20241010	174800	212975850	19050	19050	19050	19050	0
52	20241010	174700	212975850	19050	19050	19050	19050	0
53	20241010	174600	212975850	19050	19050	19050	19050	0
54	20241010	174500	212975850	19050	19050	19050	19050	0
55	20241010	174400	212975850	19050	19050	19050	19050	0
56	20241010	174300	212975850	19050	19050	19050	19050	0
57	20241010	174200	212975850	19050	19050	19050	19050	0
58	20241010	174100	212975850	19050	19050	19050	19050	0
59	20241010	174000	212975850	19050	19050	19050	19050	0
60	20241010	173900	212975850	19050	19050	19050	19050	0
61	20241010	173800	212975850	19050	19050	19050	19050	0
62	20241010	173700	212975850	19050	19050	19050	19050	245
63	20241010	173600	212975850	19050	19050	19050	19050	0
64	20241010	173500	212975850	19050	19050	19050	19050	0
65	20241010	173400	212975850	19050	19050	19050	19050	0
66	20241010	173300	212975850	19050	19050	19050	19050	0
67	20241010	173200	212975850	19050	19050	19050	19050	0
68	20241010	173100	212975850	19050	19050	19050	19050	0
69	20241010	173000	212975850	19050	19050	19050	19050	0
70	20241010	172900	212975850	19050	19050	19050	19050	0
71	20241010	172800	212975850	19050	19050	19050	19050	0
72	20241010	172700	212975850	19050	19050	19050	19050	0
73	20241010	172600	212975850	19050	19050	19050	19050	0
74	20241010	172500	212975850	19050	19050	19050	19050	0
75	20241010	172400	212975850	19050	19050	19050	19050	0
76	20241010	172300	212975850	19050	19050	19050	19050	0
77	20241010	172200	212975850	19050	19050	19050	19050	0
78	20241010	172100	212975850	19050	19050	19050	19050	0
79	20241010	172000	212975850	19050	19050	19050	19050	0
80	20241010	171900	212975850	19050	19050	19050	19050	0
81	20241010	171800	212975850	19050	19050	19050	19050	0
82	20241010	171700	212975850	19050	19050	19050	19050	0
83	20241010	171600	212975850	19050	19050	19050	19050	0
84	20241010	171500	212975850	19050	19050	19050	19050	0
85	20241010	171400	212975850	19050	19050	19050	19050	0
86	20241010	171300	212975850	19050	19050	19050	19050	0
87	20241010	171200	212975850	19050	19050	19050	19050	0
88	20241010	171100	212975850	19050	19050	19050	19050	0
89	20241010	171000	212975850	19050	19050	19050	19050	0
90	20241010	170900	212975850	19050	19050	19050	19050	0
91	20241010	170800	212975850	19050	19050	19050	19050	0
92	20241010	170700	212975850	19050	19050	19050	19050	245
93	20241010	170600	212975850	19050	19050	19050	19050	0
94	20241010	170500	212975850	19050	19050	19050	19050	0
95	20241010	170400	212975850	19050	19050	19050	19050	0
96	20241010	170300	212975850	19050	19050	19050	19050	0
97	20241010	170200	212975850	19050	19050	19050	19050	0
98	20241010	170100	212975850	19050	19050	19050	19050	0
99	20241010	170000	212975850	19050	19050	19050	19050	0
100	20241010	165900	212975850	19050	19050	19050	19050	0
101	20241010	165800	212975850	19050	19050	19050	19050	0
102	20241010	165700	212975850	19050	19050	19050	19050	0
103	20241010	165600	212975850	19050	19050	19050	19050	0
104	20241010	165500	212975850	19050	19050	19050	19050	0
105	20241010	165400	212975850	19050	19050	19050	19050	0
106	20241010	165300	212975850	19050	19050	19050	19050	0
107	20241010	165200	212975850	19050	19050	19050	19050	0
108	20241010	165100	212975850	19050	19050	19050	19050	0
109	20241010	165000	212975850	19050	19050	19050	19050	0
110	20241010	164900	212975850	19050	19050	19050	19050	0
111	20241010	164800	212975850	19050	19050	19050	19050	0
112	20241010	164700	212975850	19050	19050	19050	19050	0
113	20241010	164600	212975850	19050	19050	19050	19050	0
114	20241010	164500	212975850	19050	19050	19050	19050	0
115	20241010	164400	212975850	19050	19050	19050	19050	0
116	20241010	164300	212975850	19050	19050	19050	19050	0
117	20241010	164200	212975850	19050	19050	19050	19050	0
118	20241010	164100	212975850	19050	19050	19050	19050	0
119	20241010	164000	212975850	19050	19050	19050	19050	0
120	20241010	163900	212975850	19050	19050	19050	19050	0
121	20241010	163800	212975850	19050	19050	19050	19050	0
122	20241010	163700	212975850	19050	19050	19050	19050	245
123	20241010	163600	212975850	19050	19050	19050	19050	0
124	20241010	163500	212975850	19050	19050	19050	19050	0
125	20241010	163400	212975850	19050	19050	19050	19050	0
126	20241010	163300	212975850	19050	19050	19050	19050	0
127	20241010	163200	212975850	19050	19050	19050	19050	0
128	20241010	163100	212975850	19050	19050	19050	19050	0
129	20241010	163000	212975850	19050	19050	19050	19050	0
130	20241010	162900	212975850	19050	19050	19050	19050	0
131	20241010	162800	212975850	19050	19050	19050	19050	0
132	20241010	162700	212975850	19050	19050	19050	19050	0
133	20241010	162600	212975850	19050	19050	19050	19050	0
134	20241010	162500	212975850	19050	19050	19050	19050	0
135	20241010	162400	212975850	19050	19050	19050	19050	0
136	20241010	162300	212975850	19050	19050	19050	19050	0
137	20241010	162200	212975850	19050	19050	19050	19050	0
138	20241010	162100	212975850	19050	19050	19050	19050	0
139	20241010	162000	212975850	19050	19050	19050	19050	0
140	20241010	161900	212975850	19050	19050	19050	19050	0
141	20241010	161800	212975850	19050	19050	19050	19050	0
142	20241010	161700	212975850	19050	19050	19050	19050	0
143	20241010	161600	212975850	19050	19050	19050	19050	0
144	20241010	161500	212975850	19050	19050	19050	19050	0
145	20241010	161400	212975850	19050	19050	19050	19050	0
146	20241010	161300	212975850	19050	19050	19050	19050	0
147	20241010	161200	212975850	19050	19050	19050	19050	0
148	20241010	161100	212975850	19050	19050	19050	19050	0
149	20241010	161000	212975850	19050	19050	19050	19050	0
150	20241010	160900	212975850	19050	19050	19050	19050	0
151	20241010	160800	212975850	19050	19050	19050	19050	0
152	20241010	160700	212975850	19050	19050	19050	19050	245
153	20241010	160600	212975850	19050	19050	19050	19050	0
154	20241010	160500	212975850	19050	19050	19050	19050	0
155	20241010	160400	212975850	19050	19050	19050	19050	0
156	20241010	160300	212975850	19050	19050	19050	19050	0
157	20241010	160200	212975850	19050	19050	19050	19050	0
158	20241010	160100	212975850	19050	19050	19050	19050	0
159	20241010	160000	212975850	19050	19050	19050	19050	0
160	20241010	155900	212975850	19050	19050	19050	19050	0
161	20241010	155800	212975850	19050	19050	19050	19050	0
162	20241010	155700	212975850	19050	19050	19050	19050	0
163	20241010	155600	212975850	19050	19050	19050	19050	0
164	20241010	155500	212975850	19050	19050	19050	19050	0
165	20241010	155400	212975850	19050	19050	19050	19050	0
166	20241010	155300	212975850	19050	19050	19050	19050	0
167	20241010	155200	212975850	19050	19050	19050	19050	0
168	20241010	155100	212975850	19050	19050	19050	19050	0
169	20241010	155000	212975850	19050	19050	19050	19050	0
170	20241010	154900	212975850	19050	19050	19050	19050	0
171	20241010	154800	212975850	19050	19050	19050	19050	0
172	20241010	154700	212975850	19050	19050	19050	19050	0
173	20241010	154600	212975850	19050	19050	19050	19050	0
174	20241010	154500	212975850	19050	19050	19050	19050	0
175	20241010	154400	212975850	19050	19050	19050	19050	0
176	20241010	154300	212975850	19050	19050	19050	19050	0
177	20241010	154200	212975850	19050	19050	19050	19050	0
178	20241010	154100	212975850	19050	19050	19050	19050	0
179	20241010	154000	212975850	19050	19050	19050	19050	0
180	20241010	153900	212975850	19050	19050	19050	19050	0
181	20241010	153800	212975850	19050	19050	19050	19050	0
182	20241010	153700	212975850	19050	19050	19050	19050	245
183	20241010	153600	212975850	19050	19050	19050	19050	0
184	20241010	153500	212975850	19050	19050	19050	19050	0
185	20241010	153400	212975850	19050	19050	19050	19050	0
186	20241010	153300	212975850	19050	19050	19050	19050	0
187	20241010	153200	212975850	19050	19050	19050	19050	0
188	20241010	153100	212975850	19050	19050	19050	19050	0
189	20241010	153000	212975850	19050	19050	19050	19050	245
190	20241010	152900	208308600	18980	18980	18980	18980	0
191	20241010	152800	208308600	18980	18980	18980	18980	0
192	20241010	152700	208308600	18980	18980	18980	18980	0
193	20241010	152600	208308600	18980	18980	18980	18980	0
194	20241010	152500	208308600	18980	18980	18980	18980	0
195	20241010	152400	208308600	18980	18980	18980	18980	0
196	20241010	152300	208308600	18980	18980	18980	18980	0
197	20241010	152200	208308600	18980	18980	18980	18980	0
198	20241010	152100	208308600	18980	18980	18980	18980	0
199	20241010	152000	208308600	18980	18980	18980	18980	0
200	20241010	151900	208308600	18980	18980	18980	18950	18
201	20241010	151800	207967250	18950	18950	18950	18950	8
202	20241010	151700	207815650	18980	18950	18980	18950	21
203	20241010	151600	207417640	18940	18940	18940	18940	96
204	20241010	151500	205599400	18920	18920	18920	18920	30
205	20241010	151400	205031800	18940	18940	18940	18940	7
206	20241010	151300	204899220	18920	18920	18920	18920	0
207	20241010	151200	204899220	18920	18920	18920	18920	0
208	20241010	151100	204899220	18920	18920	18920	18920	0
209	20241010	151000	204899220	18920	18920	18930	18920	159
210	20241010	150900	201890880	18920	18920	18920	18920	7
211	20241010	150800	201758440	18920	18920	18920	18920	69
212	20241010	150700	200452960	18920	18940	18940	18920	134
213	20241010	150600	197917010	18950	18950	18950	18950	0
214	20241010	150500	197917010	18950	18950	18950	18950	1
215	20241010	150400	197898060	18940	18950	18950	18940	23
216	20241010	150300	197462430	18950	18950	18970	18940	916
217	20241010	150200	180100180	18950	18950	18950	18950	12
218	20241010	150100	179872780	18950	18940	18950	18940	84
219	20241010	150000	178281810	18940	18940	18940	18940	9
220	20241010	145900	178111350	18930	18940	18940	18930	38
221	20241010	145800	177391930	18940	18940	18940	18940	8
222	20241010	145700	177240410	18940	18940	18940	18940	10
223	20241010	145600	177051010	18940	18940	18940	18940	8
224	20241010	145500	176899490	18940	18930	18940	18930	136
225	20241010	145400	174324900	18920	18920	18920	18920	0
226	20241010	145300	174324900	18920	18920	18920	18920	10
227	20241010	145200	174135700	18930	18920	18930	18920	236
228	20241010	145100	169670120	18910	18910	18910	18910	0
229	20241010	145000	169670120	18910	18910	18910	18910	0
230	20241010	144900	169670120	18910	18920	18920	18910	57
231	20241010	144800	168591960	18920	18910	18920	18910	69
232	20241010	144700	167286880	18920	18920	18920	18920	1
233	20241010	144600	167267960	18910	18920	18920	18910	9
234	20241010	144500	167097690	18920	18920	18920	18920	0
235	20241010	144400	167097690	18920	18920	18920	18910	9
236	20241010	144300	166927420	18920	18920	18920	18920	1
237	20241010	144200	166908500	18910	18920	18920	18910	17
238	20241010	144100	166586960	18920	18910	18920	18910	2
239	20241010	144000	166549130	18920	18920	18920	18920	7
240	20241010	143900	166416690	18910	18910	18920	18910	249
241	20241010	143800	161707970	18910	18910	18910	18910	0
242	20241010	143700	161707970	18910	18910	18910	18910	1
243	20241010	143600	161689060	18910	18910	18910	18910	0
244	20241010	143500	161689060	18910	18910	18910	18910	7
245	20241010	143400	161556690	18910	18900	18910	18900	3
246	20241010	143300	161499970	18910	18910	18910	18910	7
247	20241010	143200	161367600	18910	18910	18910	18910	1
248	20241010	143100	161348690	18910	18910	18910	18910	7
249	20241010	143000	161216320	18910	18910	18910	18910	1
250	20241010	142900	161197410	18900	18900	18900	18900	0
251	20241010	142800	161197410	18900	18910	18910	18900	27
252	20241010	142700	160687040	18910	18910	18910	18910	0
253	20241010	142600	160687040	18910	18910	18910	18910	0
254	20241010	142500	160687040	18910	18910	18910	18910	8
255	20241010	142400	160535760	18910	18910	18910	18910	0
256	20241010	142300	160535760	18910	18910	18910	18910	8
257	20241010	142200	160384480	18910	18910	18910	18910	0
258	20241010	142100	160384480	18910	18910	18910	18910	0
259	20241010	142000	160384480	18910	18910	18910	18910	1
260	20241010	141900	160365570	18910	18910	18910	18910	4
261	20241010	141800	160289930	18910	18910	18910	18910	0
262	20241010	141700	160289930	18910	18910	18910	18910	0
263	20241010	141600	160289930	18910	18910	18910	18910	0
264	20241010	141500	160289930	18910	18910	18910	18910	0
265	20241010	141400	160289930	18910	18910	18910	18910	0
266	20241010	141300	160289930	18910	18910	18910	18910	0
267	20241010	141200	160289930	18910	18910	18910	18910	0
268	20241010	141100	160289930	18910	18910	18910	18910	0
269	20241010	141000	160289930	18910	18910	18910	18910	10
270	20241010	140900	160100830	18910	18910	18910	18910	12
271	20241010	140800	159873910	18910	18910	18910	18910	0
272	20241010	140700	159873910	18910	18910	18910	18910	0
273	20241010	140600	159873910	18910	18910	18910	18910	0
274	20241010	140500	159873910	18910	18900	18910	18900	30
275	20241010	140400	159306720	18890	18890	18890	18890	0
276	20241010	140300	159306720	18890	18890	18890	18890	0
277	20241010	140200	159306720	18890	18890	18890	18890	0
278	20241010	140100	159306720	18890	18890	18890	18890	3
279	20241010	140000	159250050	18900	18910	18910	18900	34
280	20241010	135900	158607440	18910	18910	18910	18910	2
281	20241010	135800	158569620	18910	18910	18910	18910	2
282	20241010	135700	158531800	18900	18900	18900	18900	1
283	20241010	135600	158512900	18910	18910	18910	18910	2
284	20241010	135500	158475080	18910	18910	18910	18910	1
285	20241010	135400	158456170	18910	18910	18910	18910	0
286	20241010	135300	158456170	18910	18910	18910	18910	1
287	20241010	135200	158437260	18910	18910	18910	18910	0
288	20241010	135100	158437260	18910	18910	18910	18910	1
289	20241010	135000	158418350	18910	18910	18910	18910	0
290	20241010	134900	158418350	18910	18910	18910	18910	0
291	20241010	134800	158418350	18910	18910	18920	18910	103
292	20241010	134700	156469820	18900	18900	18900	18900	2
293	20241010	134600	156432020	18910	18910	18910	18910	27
294	20241010	134500	155921450	18910	18910	18910	18910	1
295	20241010	134400	155902540	18900	18910	18910	18900	12
296	20241010	134300	155675630	18910	18910	18910	18910	1
297	20241010	134200	155656720	18900	18900	18900	18900	0
298	20241010	134100	155656720	18900	18910	18910	18900	28
299	20241010	134000	155127260	18910	18910	18910	18910	1
300	20241010	133900	155108350	18910	18910	18910	18910	2
301	20241010	133800	155070530	18890	18890	18890	18890	0
302	20241010	133700	155070530	18890	18890	18890	18890	0
303	20241010	133600	155070530	18890	18890	18890	18890	0
304	20241010	133500	155070530	18890	18890	18890	18890	0
305	20241010	133400	155070530	18890	18890	18890	18890	0
306	20241010	133300	155070530	18890	18890	18890	18890	0
307	20241010	133200	155070530	18890	18890	18890	18890	0
308	20241010	133100	155070530	18890	18890	18890	18890	0
309	20241010	133000	155070530	18890	18890	18890	18890	0
310	20241010	132900	155070530	18890	18890	18890	18890	0
311	20241010	132800	155070530	18890	18890	18890	18890	1
312	20241010	132700	155051640	18900	18900	18900	18900	13
313	20241010	132600	154805940	18910	18910	18910	18910	0
314	20241010	132500	154805940	18910	18910	18910	18910	2
315	20241010	132400	154768120	18910	18910	18910	18910	3
316	20241010	132300	154711390	18890	18890	18890	18890	0
317	20241010	132200	154711390	18890	18890	18890	18890	0
318	20241010	132100	154711390	18890	18890	18890	18890	0
319	20241010	132000	154711390	18890	18890	18890	18890	0
320	20241010	131900	154711390	18890	18890	18890	18890	0
321	20241010	131800	154711390	18890	18910	18910	18890	19
322	20241010	131700	154352250	18890	18890	18890	18890	0
323	20241010	131600	154352250	18890	18890	18890	18890	0
324	20241010	131500	154352250	18890	18890	18890	18890	0
325	20241010	131400	154352250	18890	18890	18890	18890	0
326	20241010	131300	154352250	18890	18890	18890	18890	0
327	20241010	131200	154352250	18890	18890	18890	18890	1
328	20241010	131100	154333360	18890	18890	18890	18890	14
329	20241010	131000	154068900	18890	18890	18890	18890	0
330	20241010	130900	154068900	18890	18890	18890	18890	97
331	20241010	130800	152236570	18890	18890	18890	18890	0
332	20241010	130700	152236570	18890	18900	18900	18890	11
333	20241010	130600	152028750	18900	18900	18900	18900	6
334	20241010	130500	151915350	18890	18890	18890	18890	0
335	20241010	130400	151915350	18890	18890	18890	18890	0
336	20241010	130300	151915350	18890	18890	18890	18890	1
337	20241010	130200	151896460	18900	18900	18900	18900	0
338	20241010	130100	151896460	18900	18900	18900	18900	1
339	20241010	130000	151877560	18900	18920	18920	18900	35
340	20241010	125900	151215680	18910	18910	18910	18910	0
341	20241010	125800	151215680	18910	18910	18910	18910	0
342	20241010	125700	151215680	18910	18910	18910	18910	0
343	20241010	125600	151215680	18910	18910	18910	18910	0
344	20241010	125500	151215680	18910	18910	18910	18910	0
345	20241010	125400	151215680	18910	18910	18910	18910	1
346	20241010	125300	151196770	18900	18900	18900	18900	0
347	20241010	125200	151196770	18900	18900	18900	18900	0
348	20241010	125100	151196770	18900	18900	18900	18900	0
349	20241010	125000	151196770	18900	18900	18900	18900	0
350	20241010	124900	151196770	18900	18900	18900	18900	0
351	20241010	124800	151196770	18900	18900	18900	18900	0
352	20241010	124700	151196770	18900	18900	18900	18900	0
353	20241010	124600	151196770	18900	18900	18900	18900	0
354	20241010	124500	151196770	18900	18900	18900	18900	0
355	20241010	124400	151196770	18900	18900	18900	18900	36
356	20241010	124300	150516370	18900	18900	18900	18900	0
357	20241010	124200	150516370	18900	18900	18900	18900	13
358	20241010	124100	150270670	18910	18910	18910	18910	0
359	20241010	124000	150270670	18910	18910	18910	18910	1
360	20241010	123900	150251760	18910	18910	18910	18910	0
361	20241010	123800	150251760	18910	18920	18920	18910	7
362	20241010	123700	150119380	18930	18950	18950	18930	770
363	20241010	123600	135543080	18930	18930	18930	18930	6
364	20241010	123500	135429500	18930	18930	18930	18930	13
365	20241010	123400	135183410	18930	18930	18930	18930	71
366	20241010	123300	133839380	18930	18950	18950	18930	88
367	20241010	123200	132172560	18960	18960	18960	18960	0
368	20241010	123100	132172560	18960	18970	18970	18960	12
369	20241010	123000	131945000	18970	18970	18970	18970	55
370	20241010	122900	130901650	18970	18970	18970	18970	0
371	20241010	122800	130901650	18970	18970	18970	18970	0
372	20241010	122700	130901650	18970	18970	18970	18970	2
373	20241010	122600	130863710	18970	18970	18970	18970	0
374	20241010	122500	130863710	18970	18970	18970	18970	4
375	20241010	122400	130787830	18970	18970	18970	18970	1
376	20241010	122300	130768860	18970	18970	18970	18970	0
377	20241010	122200	130768860	18970	18970	18970	18970	0
378	20241010	122100	130768860	18970	18970	18970	18970	7
379	20241010	122000	130636070	18970	18970	18970	18970	100
380	20241010	121900	128739070	18980	18980	18980	18980	0
381	20241010	121800	128739070	18980	18980	18990	18980	315
382	20241010	121700	122760150	18990	18990	18990	18980	143
383	20241010	121600	120045750	18990	18990	18990	18990	3
384	20241010	121500	119988780	18990	18990	18990	18990	3
385	20241010	121400	119931810	18990	18990	18990	18990	0
386	20241010	121300	119931810	18990	18990	18990	18990	0
387	20241010	121200	119931810	18990	18990	18990	18990	3
388	20241010	121100	119874840	18990	18990	18990	18990	0
389	20241010	121000	119874840	18990	18990	18990	18990	0
390	20241010	120900	119874840	18990	18990	18990	18990	1
391	20241010	120800	119855850	18990	18990	18990	18990	0
392	20241010	120700	119855850	18990	18990	18990	18990	3
393	20241010	120600	119798880	18990	18990	18990	18990	0
394	20241010	120500	119798880	18990	18990	18990	18990	3
395	20241010	120400	119741910	18990	18990	18990	18990	11
396	20241010	120300	119533020	18990	18990	18990	18990	7
397	20241010	120200	119400090	18990	18990	18990	18990	10
398	20241010	120100	119210190	18980	18990	18990	18980	5
399	20241010	120000	119115260	18980	19000	19000	18980	9
400	20241010	115900	118944380	18990	18990	18990	18990	2
401	20241010	115800	118906400	18990	18990	18990	18990	0
402	20241010	115700	118906400	18990	18990	18990	18990	0
403	20241010	115600	118906400	18990	18990	18990	18990	0
404	20241010	115500	118906400	18990	18990	18990	18990	1
405	20241010	115400	118887410	19000	19000	19000	19000	0
406	20241010	115300	118887410	19000	19040	19040	19000	66
407	20241010	115200	117631810	19050	19050	19050	19050	0
408	20241010	115100	117631810	19050	19050	19050	19050	6
409	20241010	115000	117517510	19050	19050	19050	19050	0
410	20241010	114900	117517510	19050	19050	19050	19050	12
411	20241010	114800	117288910	19060	19060	19060	19060	0
412	20241010	114700	117288910	19060	19060	19060	19060	0
413	20241010	114600	117288910	19060	19060	19060	19060	0
414	20241010	114500	117288910	19060	19070	19070	19060	9
415	20241010	114400	117117330	19060	19060	19060	19060	0
416	20241010	114300	117117330	19060	19060	19060	19060	0
417	20241010	114200	117117330	19060	19060	19060	19060	2
418	20241010	114100	117079210	19070	19070	19070	19070	5
419	20241010	114000	116983860	19060	19060	19060	19060	0
420	20241010	113900	116983860	19060	19060	19060	19060	6
421	20241010	113800	116869500	19060	19060	19060	19060	6
422	20241010	113700	116755140	19060	19060	19060	19060	12
423	20241010	113600	116526420	19060	19060	19060	19060	8
424	20241010	113500	116373940	19050	19050	19050	19050	0
425	20241010	113400	116373940	19050	19050	19050	19050	0
426	20241010	113300	116373940	19050	19050	19050	19050	0
427	20241010	113200	116373940	19050	19050	19050	19050	0
428	20241010	113100	116373940	19050	19050	19050	19050	0
429	20241010	113000	116373940	19050	19050	19050	19050	0
430	20241010	112900	116373940	19050	19050	19050	19050	0
431	20241010	112800	116373940	19050	19050	19050	19050	0
432	20241010	112700	116373940	19050	19050	19050	19050	5
433	20241010	112600	116278690	19070	19070	19070	19070	0
434	20241010	112500	116278690	19070	19070	19070	19070	5
435	20241010	112400	116183340	19060	19060	19060	19060	0
436	20241010	112300	116183340	19060	19060	19060	19060	0
437	20241010	112200	116183340	19060	19060	19060	19060	18
438	20241010	112100	115840260	19060	19060	19060	19060	0
439	20241010	112000	115840260	19060	19060	19060	19060	0
440	20241010	111900	115840260	19060	19060	19060	19060	0
441	20241010	111800	115840260	19060	19060	19060	19060	2
442	20241010	111700	115802140	19070	19070	19070	19070	4
443	20241010	111600	115725860	19080	19080	19080	19080	0
444	20241010	111500	115725860	19080	19090	19090	19080	40
445	20241010	111400	114962570	19110	19100	19110	19090	275
446	20241010	111300	109712020	19100	19080	19100	19080	197
447	20241010	111200	105950460	19100	18990	19100	18990	450
448	20241010	111100	97379980	18990	18990	18990	18990	0
449	20241010	111000	97379980	18990	18990	18990	18990	4
450	20241010	110900	97304020	18990	18990	18990	18990	0
451	20241010	110800	97304020	18990	18990	18990	18990	1
452	20241010	110700	97285030	19000	18980	19000	18980	114
453	20241010	110600	95121120	18980	18980	18980	18980	3
454	20241010	110500	95064180	18980	18980	18980	18980	0
455	20241010	110400	95064180	18980	18950	18980	18950	124
456	20241010	110300	92711830	18940	18940	18940	18940	0
457	20241010	110200	92711830	18940	18940	18940	18940	0
458	20241010	110100	92711830	18940	18940	18940	18940	0
459	20241010	110000	92711830	18940	18940	18940	18940	0
460	20241010	105900	92711830	18940	18940	18940	18940	0
461	20241010	105800	92711830	18940	18940	18940	18940	0
462	20241010	105700	92711830	18940	18940	18940	18940	0
463	20241010	105600	92711830	18940	18940	18940	18940	0
464	20241010	105500	92711830	18940	18940	18940	18940	1
465	20241010	105400	92692890	18970	18970	18970	18970	0
466	20241010	105300	92692890	18970	18970	18970	18970	0
467	20241010	105200	92692890	18970	18940	18970	18940	8
468	20241010	105100	92541160	18940	18940	18940	18940	0
469	20241010	105000	92541160	18940	18940	18940	18940	0
470	20241010	104900	92541160	18940	18930	18940	18930	204
471	20241010	104800	88679430	18930	18930	18930	18930	8
472	20241010	104700	88527990	18930	18930	18930	18930	0
473	20241010	104600	88527990	18930	18930	18930	18930	1
474	20241010	104500	88509060	18930	18930	18930	18930	7
475	20241010	104400	88376550	18930	18930	18930	18930	0
476	20241010	104300	88376550	18930	18920	18930	18920	226
477	20241010	104200	84100460	18920	18920	18920	18920	30
478	20241010	104100	83532860	18920	18920	18920	18920	109
479	20241010	104000	81470580	18930	18910	18930	18910	304
480	20241010	103900	75719220	18900	18900	18900	18900	0
481	20241010	103800	75719220	18900	18900	18900	18900	60
482	20241010	103700	74585220	18900	18900	18900	18900	0
483	20241010	103600	74585220	18900	18900	18900	18900	0
484	20241010	103500	74585220	18900	18900	18900	18900	0
485	20241010	103400	74585220	18900	18900	18900	18900	1
486	20241010	103300	74566320	18900	18900	18900	18900	0
487	20241010	103200	74566320	18900	18900	18900	18900	0
488	20241010	103100	74566320	18900	18900	18900	18900	1
489	20241010	103000	74547420	18900	18900	18900	18900	7
490	20241010	102900	74415120	18890	18890	18890	18890	1
491	20241010	102800	74396230	18890	18890	18890	18890	0
492	20241010	102700	74396230	18890	18890	18890	18890	10
493	20241010	102600	74207330	18880	18880	18880	18880	0
494	20241010	102500	74207330	18880	18880	18880	18880	0
495	20241010	102400	74207330	18880	18880	18880	18880	26
496	20241010	102300	73716450	18880	18880	18880	18880	8
497	20241010	102200	73565410	18870	18870	18870	18870	0
498	20241010	102100	73565410	18870	18870	18870	18870	0
499	20241010	102000	73565410	18870	18870	18870	18870	0
500	20241010	101900	73565410	18870	18870	18870	18870	18
501	20241010	101800	73225750	18870	18870	18870	18870	0
502	20241010	101700	73225750	18870	18870	18870	18870	0
503	20241010	101600	73225750	18870	18870	18870	18870	1
504	20241010	101500	73206880	18870	18870	18870	18870	0
505	20241010	101400	73206880	18870	18870	18870	18870	8
506	20241010	101300	73055920	18870	18870	18870	18870	0
507	20241010	101200	73055920	18870	18870	18870	18870	1
508	20241010	101100	73037050	18870	18870	18870	18870	0
509	20241010	101000	73037050	18870	18870	18870	18870	6
510	20241010	100900	72923830	18870	18860	18870	18860	8
511	20241010	100800	72772880	18870	18870	18870	18870	15
512	20241010	100700	72489830	18870	18870	18870	18870	5
513	20241010	100600	72395480	18860	18850	18870	18850	309
514	20241010	100500	66565560	18850	18850	18850	18850	0
515	20241010	100400	66565560	18850	18850	18850	18850	0
516	20241010	100300	66565560	18850	18850	18850	18850	0
517	20241010	100200	66565560	18850	18850	18850	18850	1
518	20241010	100100	66546710	18850	18850	18850	18850	7
519	20241010	100000	66414760	18850	18850	18850	18850	2
520	20241010	095900	66377060	18850	18850	18850	18850	7
521	20241010	095800	66245110	18850	18850	18850	18850	10
522	20241010	095700	66056610	18850	18850	18850	18850	0
523	20241010	095600	66056610	18850	18850	18850	18850	12
524	20241010	095500	65830410	18860	18850	18860	18850	12
525	20241010	095400	65604120	18860	18860	18860	18860	0
526	20241010	095300	65604120	18860	18850	18860	18850	102
527	20241010	095200	63680410	18860	18860	18860	18860	0
528	20241010	095100	63680410	18860	18850	18860	18850	8
529	20241010	095000	63529540	18860	18860	18860	18860	7
530	20241010	094900	63397520	18850	18850	18850	18850	8
531	20241010	094800	63246720	18860	18860	18860	18860	1
532	20241010	094700	63227860	18860	18860	18860	18860	1
533	20241010	094600	63209000	18860	18850	18860	18850	8
534	20241010	094500	63058130	18840	18840	18840	18840	5
535	20241010	094400	62963930	18840	18840	18840	18840	0
536	20241010	094300	62963930	18840	18840	18840	18840	0
537	20241010	094200	62963930	18840	18840	18840	18840	0
538	20241010	094100	62963930	18840	18850	18850	18840	102
539	20241010	094000	61042180	18870	18870	18870	18870	9
540	20241010	093900	60872350	18850	18850	18850	18850	0
541	20241010	093800	60872350	18850	18850	18850	18850	7
542	20241010	093700	60740400	18870	18870	18870	18870	8
543	20241010	093600	60589440	18850	18850	18850	18850	0
544	20241010	093500	60589440	18850	18850	18850	18850	1
545	20241010	093400	60570590	18830	18830	18830	18830	0
546	20241010	093300	60570590	18830	18830	18850	18830	341
547	20241010	093200	54144310	18830	18810	18830	18810	33
548	20241010	093100	53523220	18820	18800	18820	18800	26
549	20241010	093000	53034400	18800	18800	18800	18800	26
550	20241010	092900	52545600	18810	18800	18810	18800	47
551	20241010	092800	51661700	18810	18820	18820	18810	955
552	20241010	092700	33697310	18830	18830	18830	18830	357
553	20241010	092600	26975000	18840	18870	18870	18840	59
554	20241010	092500	25862230	18870	18870	18870	18870	177
555	20241010	092400	22522240	18830	18830	18830	18830	1
556	20241010	092300	22503410	18830	18840	18840	18830	45
557	20241010	092200	21655680	18850	18860	18860	18850	207
558	20241010	092100	17753690	18850	18850	18850	18850	26
559	20241010	092000	17263590	18860	18860	18870	18860	34
560	20241010	091900	16622340	18860	18860	18860	18860	18
561	20241010	091800	16282860	18860	18860	18860	18860	1
562	20241010	091700	16264000	18860	18860	18860	18860	6
563	20241010	091600	16150840	18850	18850	18850	18850	0
564	20241010	091500	16150840	18850	18850	18850	18850	25
565	20241010	091400	15679590	18850	18850	18850	18850	259
566	20241010	091300	10797440	18860	18890	18890	18860	71
567	20241010	091200	9457560	18920	18920	18920	18920	1
568	20241010	091100	9438640	18920	18920	18920	18920	0
569	20241010	091000	9438640	18920	18920	18920	18920	1
570	20241010	090900	9419720	18880	18880	18880	18880	0
571	20241010	090800	9419720	18880	18880	18880	18880	5
572	20241010	090700	9325320	18880	18880	18880	18880	10
573	20241010	090600	9136520	18930	18930	18930	18930	0
574	20241010	090500	9136520	18930	18970	18970	18930	236
575	20241010	090400	4668730	18910	18910	18910	18910	14
576	20241010	090300	4403990	18890	18890	18890	18890	6
577	20241010	090200	4290650	18860	18900	18900	18860	212
578	20241010	090100	284240	18890	18890	18890	18890	5
579	20241010	090000	189790	19010	18890	19020	18890	10