KissMeData/002320/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	183700	291305640	19210	19210	19210	19210	230
3	20241024	183600	291305640	19210	19210	19210	19210	0
4	20241024	183500	291305640	19210	19210	19210	19210	0
5	20241024	183400	291305640	19210	19210	19210	19210	0
6	20241024	183300	291305640	19210	19210	19210	19210	0
7	20241024	183200	291305640	19210	19210	19210	19210	0
8	20241024	183100	291305640	19210	19210	19210	19210	0
9	20241024	183000	291305640	19210	19210	19210	19210	0
10	20241024	182900	291305640	19210	19210	19210	19210	0
11	20241024	182800	291305640	19210	19210	19210	19210	0
12	20241024	182700	291305640	19210	19210	19210	19210	0
13	20241024	182600	291305640	19210	19210	19210	19210	0
14	20241024	182500	291305640	19210	19210	19210	19210	0
15	20241024	182400	291305640	19210	19210	19210	19210	0
16	20241024	182300	291305640	19210	19210	19210	19210	0
17	20241024	182200	291305640	19210	19210	19210	19210	0
18	20241024	182100	291305640	19210	19210	19210	19210	0
19	20241024	182000	291305640	19210	19210	19210	19210	0
20	20241024	181900	291305640	19210	19210	19210	19210	0
21	20241024	181800	291305640	19210	19210	19210	19210	0
22	20241024	181700	291305640	19210	19210	19210	19210	0
23	20241024	181600	291305640	19210	19210	19210	19210	0
24	20241024	181500	291305640	19210	19210	19210	19210	0
25	20241024	181400	291305640	19210	19210	19210	19210	0
26	20241024	181300	291305640	19210	19210	19210	19210	0
27	20241024	181200	291305640	19210	19210	19210	19210	0
28	20241024	181100	291305640	19210	19210	19210	19210	0
29	20241024	181000	291305640	19210	19210	19210	19210	0
30	20241024	180900	291305640	19210	19210	19210	19210	0
31	20241024	180800	291305640	19210	19210	19210	19210	0
32	20241024	180700	291305640	19210	19210	19210	19210	230
33	20241024	180600	291305640	19210	19210	19210	19210	0
34	20241024	180500	291305640	19210	19210	19210	19210	0
35	20241024	180400	291305640	19210	19210	19210	19210	0
36	20241024	180300	291305640	19210	19210	19210	19210	0
37	20241024	180200	291305640	19210	19210	19210	19210	0
38	20241024	180100	291305640	19210	19210	19210	19210	0
39	20241024	180000	291305640	19210	19210	19210	19210	0
40	20241024	175900	291305640	19210	19210	19210	19210	0
41	20241024	175800	291305640	19210	19210	19210	19210	0
42	20241024	175700	291305640	19210	19210	19210	19210	0
43	20241024	175600	291305640	19210	19210	19210	19210	0
44	20241024	175500	291305640	19210	19210	19210	19210	0
45	20241024	175400	291305640	19210	19210	19210	19210	0
46	20241024	175300	291305640	19210	19210	19210	19210	0
47	20241024	175200	291305640	19210	19210	19210	19210	0
48	20241024	175100	291305640	19210	19210	19210	19210	0
49	20241024	175000	291305640	19210	19210	19210	19210	0
50	20241024	174900	291305640	19210	19210	19210	19210	0
51	20241024	174800	291305640	19210	19210	19210	19210	0
52	20241024	174700	291305640	19210	19210	19210	19210	0
53	20241024	174600	291305640	19210	19210	19210	19210	0
54	20241024	174500	291305640	19210	19210	19210	19210	0
55	20241024	174400	291305640	19210	19210	19210	19210	0
56	20241024	174300	291305640	19210	19210	19210	19210	0
57	20241024	174200	291305640	19210	19210	19210	19210	0
58	20241024	174100	291305640	19210	19210	19210	19210	0
59	20241024	174000	291305640	19210	19210	19210	19210	0
60	20241024	173900	291305640	19210	19210	19210	19210	0
61	20241024	173800	291305640	19210	19210	19210	19210	0
62	20241024	173700	291305640	19210	19210	19210	19210	230
63	20241024	173600	291305640	19210	19210	19210	19210	0
64	20241024	173500	291305640	19210	19210	19210	19210	0
65	20241024	173400	291305640	19210	19210	19210	19210	0
66	20241024	173300	291305640	19210	19210	19210	19210	0
67	20241024	173200	291305640	19210	19210	19210	19210	0
68	20241024	173100	291305640	19210	19210	19210	19210	0
69	20241024	173000	291305640	19210	19210	19210	19210	0
70	20241024	172900	291305640	19210	19210	19210	19210	0
71	20241024	172800	291305640	19210	19210	19210	19210	0
72	20241024	172700	291305640	19210	19210	19210	19210	0
73	20241024	172600	291305640	19210	19210	19210	19210	0
74	20241024	172500	291305640	19210	19210	19210	19210	0
75	20241024	172400	291305640	19210	19210	19210	19210	0
76	20241024	172300	291305640	19210	19210	19210	19210	0
77	20241024	172200	291305640	19210	19210	19210	19210	0
78	20241024	172100	291305640	19210	19210	19210	19210	0
79	20241024	172000	291305640	19210	19210	19210	19210	0
80	20241024	171900	291305640	19210	19210	19210	19210	0
81	20241024	171800	291305640	19210	19210	19210	19210	0
82	20241024	171700	291305640	19210	19210	19210	19210	0
83	20241024	171600	291305640	19210	19210	19210	19210	0
84	20241024	171500	291305640	19210	19210	19210	19210	0
85	20241024	171400	291305640	19210	19210	19210	19210	0
86	20241024	171300	291305640	19210	19210	19210	19210	0
87	20241024	171200	291305640	19210	19210	19210	19210	0
88	20241024	171100	291305640	19210	19210	19210	19210	0
89	20241024	171000	291305640	19210	19210	19210	19210	0
90	20241024	170900	291305640	19210	19210	19210	19210	0
91	20241024	170800	291305640	19210	19210	19210	19210	0
92	20241024	170700	291305640	19210	19210	19210	19210	230
93	20241024	170600	291305640	19210	19210	19210	19210	0
94	20241024	170500	291305640	19210	19210	19210	19210	0
95	20241024	170400	291305640	19210	19210	19210	19210	0
96	20241024	170300	291305640	19210	19210	19210	19210	0
97	20241024	170200	291305640	19210	19210	19210	19210	0
98	20241024	170100	291305640	19210	19210	19210	19210	0
99	20241024	170000	291305640	19210	19210	19210	19210	0
100	20241024	165900	291305640	19210	19210	19210	19210	0
101	20241024	165800	291305640	19210	19210	19210	19210	0
102	20241024	165700	291305640	19210	19210	19210	19210	0
103	20241024	165600	291305640	19210	19210	19210	19210	0
104	20241024	165500	291305640	19210	19210	19210	19210	0
105	20241024	165400	291305640	19210	19210	19210	19210	0
106	20241024	165300	291305640	19210	19210	19210	19210	0
107	20241024	165200	291305640	19210	19210	19210	19210	0
108	20241024	165100	291305640	19210	19210	19210	19210	0
109	20241024	165000	291305640	19210	19210	19210	19210	0
110	20241024	164900	291305640	19210	19210	19210	19210	0
111	20241024	164800	291305640	19210	19210	19210	19210	0
112	20241024	164700	291305640	19210	19210	19210	19210	0
113	20241024	164600	291305640	19210	19210	19210	19210	0
114	20241024	164500	291305640	19210	19210	19210	19210	0
115	20241024	164400	291305640	19210	19210	19210	19210	0
116	20241024	164300	291305640	19210	19210	19210	19210	0
117	20241024	164200	291305640	19210	19210	19210	19210	0
118	20241024	164100	291305640	19210	19210	19210	19210	0
119	20241024	164000	291305640	19210	19210	19210	19210	0
120	20241024	163900	291305640	19210	19210	19210	19210	0
121	20241024	163800	291305640	19210	19210	19210	19210	0
122	20241024	163700	291305640	19210	19210	19210	19210	230
123	20241024	163600	291305640	19210	19210	19210	19210	0
124	20241024	163500	291305640	19210	19210	19210	19210	0
125	20241024	163400	291305640	19210	19210	19210	19210	0
126	20241024	163300	291305640	19210	19210	19210	19210	0
127	20241024	163200	291305640	19210	19210	19210	19210	0
128	20241024	163100	291305640	19210	19210	19210	19210	0
129	20241024	163000	291305640	19210	19210	19210	19210	0
130	20241024	162900	291305640	19210	19210	19210	19210	0
131	20241024	162800	291305640	19210	19210	19210	19210	0
132	20241024	162700	291305640	19210	19210	19210	19210	0
133	20241024	162600	291305640	19210	19210	19210	19210	0
134	20241024	162500	291305640	19210	19210	19210	19210	0
135	20241024	162400	291305640	19210	19210	19210	19210	0
136	20241024	162300	291305640	19210	19210	19210	19210	0
137	20241024	162200	291305640	19210	19210	19210	19210	0
138	20241024	162100	291305640	19210	19210	19210	19210	0
139	20241024	162000	291305640	19210	19210	19210	19210	0
140	20241024	161900	291305640	19210	19210	19210	19210	0
141	20241024	161800	291305640	19210	19210	19210	19210	0
142	20241024	161700	291305640	19210	19210	19210	19210	0
143	20241024	161600	291305640	19210	19210	19210	19210	0
144	20241024	161500	291305640	19210	19210	19210	19210	0
145	20241024	161400	291305640	19210	19210	19210	19210	0
146	20241024	161300	291305640	19210	19210	19210	19210	0
147	20241024	161200	291305640	19210	19210	19210	19210	0
148	20241024	161100	291305640	19210	19210	19210	19210	0
149	20241024	161000	291305640	19210	19210	19210	19210	0
150	20241024	160900	291305640	19210	19210	19210	19210	0
151	20241024	160800	291305640	19210	19210	19210	19210	0
152	20241024	160700	291305640	19210	19210	19210	19210	230
153	20241024	160600	291305640	19210	19210	19210	19210	0
154	20241024	160500	291305640	19210	19210	19210	19210	0
155	20241024	160400	291305640	19210	19210	19210	19210	0
156	20241024	160300	291305640	19210	19210	19210	19210	0
157	20241024	160200	291305640	19210	19210	19210	19210	0
158	20241024	160100	291305640	19210	19210	19210	19210	0
159	20241024	160000	291305640	19210	19210	19210	19210	0
160	20241024	155900	291305640	19210	19210	19210	19210	0
161	20241024	155800	291305640	19210	19210	19210	19210	0
162	20241024	155700	291305640	19210	19210	19210	19210	0
163	20241024	155600	291305640	19210	19210	19210	19210	0
164	20241024	155500	291305640	19210	19210	19210	19210	0
165	20241024	155400	291305640	19210	19210	19210	19210	0
166	20241024	155300	291305640	19210	19210	19210	19210	0
167	20241024	155200	291305640	19210	19210	19210	19210	0
168	20241024	155100	291305640	19210	19210	19210	19210	0
169	20241024	155000	291305640	19210	19210	19210	19210	0
170	20241024	154900	291305640	19210	19210	19210	19210	0
171	20241024	154800	291305640	19210	19210	19210	19210	0
172	20241024	154700	291305640	19210	19210	19210	19210	0
173	20241024	154600	291305640	19210	19210	19210	19210	0
174	20241024	154500	291305640	19210	19210	19210	19210	0
175	20241024	154400	291305640	19210	19210	19210	19210	0
176	20241024	154300	291305640	19210	19210	19210	19210	0
177	20241024	154200	291305640	19210	19210	19210	19210	0
178	20241024	154100	291305640	19210	19210	19210	19210	0
179	20241024	154000	291305640	19210	19210	19210	19210	0
180	20241024	153900	291305640	19210	19210	19210	19210	0
181	20241024	153800	291305640	19210	19210	19210	19210	0
182	20241024	153700	291305640	19210	19210	19210	19210	230
183	20241024	153600	291305640	19210	19210	19210	19210	0
184	20241024	153500	291305640	19210	19210	19210	19210	0
185	20241024	153400	291305640	19210	19210	19210	19210	0
186	20241024	153300	291305640	19210	19210	19210	19210	0
187	20241024	153200	291305640	19210	19210	19210	19210	0
188	20241024	153100	291305640	19210	19210	19210	19210	0
189	20241024	153000	291305640	19210	19210	19210	19210	230
190	20241024	152900	286887340	19200	19200	19200	19200	0
191	20241024	152800	286887340	19200	19200	19200	19200	0
192	20241024	152700	286887340	19200	19200	19200	19200	0
193	20241024	152600	286887340	19200	19200	19200	19200	0
194	20241024	152500	286887340	19200	19200	19200	19200	0
195	20241024	152400	286887340	19200	19200	19200	19200	0
196	20241024	152300	286887340	19200	19200	19200	19200	0
197	20241024	152200	286887340	19200	19200	19200	19200	0
198	20241024	152100	286887340	19200	19200	19200	19200	0
199	20241024	152000	286887340	19200	19200	19200	19200	0
200	20241024	151900	286887340	19200	19200	19200	19200	51
201	20241024	151800	285908140	19210	19210	19210	19210	3
202	20241024	151700	285850510	19210	19210	19210	19210	0
203	20241024	151600	285850510	19210	19210	19210	19210	0
204	20241024	151500	285850510	19210	19210	19210	19210	0
205	20241024	151400	285850510	19210	19210	19210	19210	0
206	20241024	151300	285850510	19210	19210	19210	19210	0
207	20241024	151200	285850510	19210	19210	19210	19210	0
208	20241024	151100	285850510	19210	19210	19210	19210	0
209	20241024	151000	285850510	19210	19210	19210	19210	1
210	20241024	150900	285831300	19210	19210	19210	19210	0
211	20241024	150800	285831300	19210	19210	19210	19210	0
212	20241024	150700	285831300	19210	19210	19210	19210	0
213	20241024	150600	285831300	19210	19210	19210	19210	0
214	20241024	150500	285831300	19210	19210	19210	19210	15
215	20241024	150400	285543150	19210	19210	19210	19210	0
216	20241024	150300	285543150	19210	19210	19210	19210	0
217	20241024	150200	285543150	19210	19210	19210	19210	3
218	20241024	150100	285485520	19210	19210	19210	19210	0
219	20241024	150000	285485520	19210	19210	19210	19210	1
220	20241024	145900	285466310	19210	19210	19210	19210	0
221	20241024	145800	285466310	19210	19210	19210	19210	0
222	20241024	145700	285466310	19210	19210	19210	19210	0
223	20241024	145600	285466310	19210	19210	19210	19210	2
224	20241024	145500	285427890	19200	19200	19200	19200	0
225	20241024	145400	285427890	19200	19200	19200	19200	0
226	20241024	145300	285427890	19200	19200	19200	19200	0
227	20241024	145200	285427890	19200	19200	19200	19200	0
228	20241024	145100	285427890	19200	19200	19200	19200	0
229	20241024	145000	285427890	19200	19200	19200	19200	1
230	20241024	144900	285408690	19200	19200	19200	19200	0
231	20241024	144800	285408690	19200	19200	19200	19200	2
232	20241024	144700	285370290	19200	19200	19200	19200	0
233	20241024	144600	285370290	19200	19200	19200	19200	0
234	20241024	144500	285370290	19200	19200	19200	19200	0
235	20241024	144400	285370290	19200	19200	19200	19200	5
236	20241024	144300	285274290	19180	19180	19180	19180	1
237	20241024	144200	285255110	19180	19180	19180	19180	0
238	20241024	144100	285255110	19180	19180	19180	19180	0
239	20241024	144000	285255110	19180	19180	19180	19180	0
240	20241024	143900	285255110	19180	19180	19180	19180	0
241	20241024	143800	285255110	19180	19180	19180	19180	0
242	20241024	143700	285255110	19180	19180	19180	19180	0
243	20241024	143600	285255110	19180	19180	19180	19180	0
244	20241024	143500	285255110	19180	19180	19180	19180	0
245	20241024	143400	285255110	19180	19180	19180	19180	27
246	20241024	143300	284737250	19190	19180	19190	19180	28
247	20241024	143200	284200180	19180	19180	19180	19180	0
248	20241024	143100	284200180	19180	19180	19180	19180	0
249	20241024	143000	284200180	19180	19180	19180	19180	0
250	20241024	142900	284200180	19180	19180	19180	19180	0
251	20241024	142800	284200180	19180	19180	19180	19180	0
252	20241024	142700	284200180	19180	19180	19180	19180	0
253	20241024	142600	284200180	19180	19180	19180	19180	0
254	20241024	142500	284200180	19180	19180	19180	19180	85
255	20241024	142400	282569880	19180	19180	19180	19180	0
256	20241024	142300	282569880	19180	19180	19180	19180	0
257	20241024	142200	282569880	19180	19180	19180	19180	0
258	20241024	142100	282569880	19180	19180	19180	19180	0
259	20241024	142000	282569880	19180	19180	19180	19180	0
260	20241024	141900	282569880	19180	19180	19180	19180	0
261	20241024	141800	282569880	19180	19180	19180	19180	0
262	20241024	141700	282569880	19180	19180	19180	19180	0
263	20241024	141600	282569880	19180	19180	19180	19180	0
264	20241024	141500	282569880	19180	19180	19180	19180	0
265	20241024	141400	282569880	19180	19180	19180	19180	0
266	20241024	141300	282569880	19180	19180	19180	19180	0
267	20241024	141200	282569880	19180	19180	19180	19180	53
268	20241024	141100	281553340	19180	19180	19180	19180	0
269	20241024	141000	281553340	19180	19180	19180	19180	1
270	20241024	140900	281534160	19180	19180	19180	19180	0
271	20241024	140800	281534160	19180	19180	19180	19180	0
272	20241024	140700	281534160	19180	19180	19180	19180	50
273	20241024	140600	280575160	19170	19170	19170	19170	0
274	20241024	140500	280575160	19170	19180	19180	19170	47
275	20241024	140400	279673950	19180	19180	19180	19180	139
276	20241024	140300	277007930	19190	19190	19190	19190	1
277	20241024	140200	276988740	19190	19190	19190	19190	0
278	20241024	140100	276988740	19190	19190	19190	19190	5
279	20241024	140000	276892790	19210	19210	19210	19210	1
280	20241024	135900	276873580	19190	19190	19190	19190	21
281	20241024	135800	276470590	19190	19190	19190	19190	0
282	20241024	135700	276470590	19190	19190	19190	19190	0
283	20241024	135600	276470590	19190	19190	19190	19190	0
284	20241024	135500	276470590	19190	19190	19190	19190	0
285	20241024	135400	276470590	19190	19190	19190	19190	0
286	20241024	135300	276470590	19190	19190	19190	19190	0
287	20241024	135200	276470590	19190	19190	19190	19190	0
288	20241024	135100	276470590	19190	19190	19190	19190	0
289	20241024	135000	276470590	19190	19190	19190	19190	0
290	20241024	134900	276470590	19190	19190	19190	19190	25
291	20241024	134800	275990840	19190	19190	19190	19190	0
292	20241024	134700	275990840	19190	19190	19190	19190	0
293	20241024	134600	275990840	19190	19190	19190	19190	29
294	20241024	134500	275434330	19190	19190	19190	19190	0
295	20241024	134400	275434330	19190	19200	19200	19190	50
296	20241024	134300	274474560	19200	19200	19200	19200	0
297	20241024	134200	274474560	19200	19200	19200	19200	71
298	20241024	134100	273111360	19200	19220	19220	19200	102
299	20241024	134000	271150960	19220	19220	19220	19220	0
300	20241024	133900	271150960	19220	19220	19220	19220	0
301	20241024	133800	271150960	19220	19220	19220	19220	0
302	20241024	133700	271150960	19220	19220	19220	19220	0
303	20241024	133600	271150960	19220	19220	19220	19220	0
304	20241024	133500	271150960	19220	19220	19220	19220	0
305	20241024	133400	271150960	19220	19220	19220	19220	0
306	20241024	133300	271150960	19220	19220	19220	19220	25
307	20241024	133200	270670460	19210	19210	19210	19210	0
308	20241024	133100	270670460	19210	19210	19210	19210	0
309	20241024	133000	270670460	19210	19210	19210	19210	0
310	20241024	132900	270670460	19210	19210	19210	19210	0
311	20241024	132800	270670460	19210	19210	19210	19210	59
312	20241024	132700	269537070	19200	19200	19200	19200	0
313	20241024	132600	269537070	19200	19200	19200	19200	38
314	20241024	132500	268807470	19200	19200	19200	19200	0
315	20241024	132400	268807470	19200	19200	19200	19200	0
316	20241024	132300	268807470	19200	19200	19200	19200	0
317	20241024	132200	268807470	19200	19200	19200	19200	0
318	20241024	132100	268807470	19200	19200	19200	19200	0
319	20241024	132000	268807470	19200	19200	19200	19200	0
320	20241024	131900	268807470	19200	19200	19200	19200	15
321	20241024	131800	268519470	19210	19210	19210	19210	0
322	20241024	131700	268519470	19210	19210	19210	19210	0
323	20241024	131600	268519470	19210	19210	19210	19210	0
324	20241024	131500	268519470	19210	19210	19210	19210	0
325	20241024	131400	268519470	19210	19210	19210	19210	0
326	20241024	131300	268519470	19210	19210	19210	19210	0
327	20241024	131200	268519470	19210	19210	19210	19210	0
328	20241024	131100	268519470	19210	19210	19210	19210	22
329	20241024	131000	268096850	19200	19200	19200	19200	0
330	20241024	130900	268096850	19200	19200	19200	19200	0
331	20241024	130800	268096850	19200	19200	19200	19200	0
332	20241024	130700	268096850	19200	19200	19200	19200	0
333	20241024	130600	268096850	19200	19200	19200	19200	36
334	20241024	130500	267405650	19200	19200	19200	19200	0
335	20241024	130400	267405650	19200	19200	19200	19200	0
336	20241024	130300	267405650	19200	19200	19200	19200	0
337	20241024	130200	267405650	19200	19210	19210	19200	310
338	20241024	130100	261453540	19210	19210	19210	19210	0
339	20241024	130000	261453540	19210	19210	19210	19210	1
340	20241024	125900	261434330	19230	19230	19230	19230	0
341	20241024	125800	261434330	19230	19230	19230	19230	10
342	20241024	125700	261242030	19210	19210	19210	19210	0
343	20241024	125600	261242030	19210	19210	19210	19210	0
344	20241024	125500	261242030	19210	19210	19210	19210	0
345	20241024	125400	261242030	19210	19210	19210	19210	0
346	20241024	125300	261242030	19210	19210	19210	19210	0
347	20241024	125200	261242030	19210	19210	19210	19210	0
348	20241024	125100	261242030	19210	19210	19210	19210	4
349	20241024	125000	261165190	19210	19210	19210	19210	0
350	20241024	124900	261165190	19210	19210	19210	19210	0
351	20241024	124800	261165190	19210	19210	19210	19210	0
352	20241024	124700	261165190	19210	19210	19210	19210	26
353	20241024	124600	260665730	19210	19210	19210	19210	0
354	20241024	124500	260665730	19210	19210	19210	19210	0
355	20241024	124400	260665730	19210	19220	19220	19210	71
356	20241024	124300	259301450	19220	19220	19220	19220	0
357	20241024	124200	259301450	19220	19220	19220	19220	0
358	20241024	124100	259301450	19220	19220	19220	19220	0
359	20241024	124000	259301450	19220	19220	19220	19220	0
360	20241024	123900	259301450	19220	19220	19220	19220	0
361	20241024	123800	259301450	19220	19220	19220	19220	0
362	20241024	123700	259301450	19220	19220	19220	19220	0
363	20241024	123600	259301450	19220	19220	19220	19220	0
364	20241024	123500	259301450	19220	19220	19220	19220	0
365	20241024	123400	259301450	19220	19220	19220	19220	0
366	20241024	123300	259301450	19220	19220	19220	19220	0
367	20241024	123200	259301450	19220	19220	19220	19220	0
368	20241024	123100	259301450	19220	19220	19220	19220	0
369	20241024	123000	259301450	19220	19230	19230	19220	28
370	20241024	122900	258763260	19230	19230	19230	19230	0
371	20241024	122800	258763260	19230	19230	19230	19230	0
372	20241024	122700	258763260	19230	19230	19230	19230	0
373	20241024	122600	258763260	19230	19230	19230	19230	70
374	20241024	122500	257417160	19230	19230	19230	19230	1
375	20241024	122400	257397930	19210	19210	19210	19210	0
376	20241024	122300	257397930	19210	19210	19210	19210	0
377	20241024	122200	257397930	19210	19210	19210	19210	0
378	20241024	122100	257397930	19210	19210	19210	19210	0
379	20241024	122000	257397930	19210	19210	19210	19210	0
380	20241024	121900	257397930	19210	19210	19210	19210	0
381	20241024	121800	257397930	19210	19210	19210	19210	0
382	20241024	121700	257397930	19210	19210	19210	19210	0
383	20241024	121600	257397930	19210	19230	19230	19210	36
384	20241024	121500	256706150	19230	19230	19230	19230	0
385	20241024	121400	256706150	19230	19230	19230	19230	0
386	20241024	121300	256706150	19230	19230	19230	19230	0
387	20241024	121200	256706150	19230	19230	19230	19230	0
388	20241024	121100	256706150	19230	19230	19230	19230	84
389	20241024	121000	255090830	19230	19230	19230	19230	24
390	20241024	120900	254629310	19220	19210	19220	19210	29
391	20241024	120800	254072190	19190	19190	19190	19190	0
392	20241024	120700	254072190	19190	19190	19190	19190	0
393	20241024	120600	254072190	19190	19190	19190	19190	0
394	20241024	120500	254072190	19190	19190	19200	19190	59
395	20241024	120400	252939740	19180	19170	19180	19170	97
396	20241024	120300	251079290	19170	19170	19170	19170	58
397	20241024	120200	249967430	19170	19170	19170	19170	0
398	20241024	120100	249967430	19170	19150	19170	19150	132
399	20241024	120000	247437630	19150	19150	19150	19150	25
400	20241024	115900	246958880	19160	19160	19160	19160	0
401	20241024	115800	246958880	19160	19150	19160	19150	26
402	20241024	115700	246460960	19140	19140	19140	19140	0
403	20241024	115600	246460960	19140	19160	19160	19140	59
404	20241024	115500	245331350	19160	19140	19160	19140	261
405	20241024	115400	240330710	19150	19140	19160	19140	482
406	20241024	115300	231099100	19140	19140	19140	19140	0
407	20241024	115200	231099100	19140	19150	19150	19140	356
408	20241024	115100	224281890	19160	19160	19160	19160	2
409	20241024	115000	224243570	19160	19160	19160	19160	7
410	20241024	114900	224109450	19160	19160	19160	19160	0
411	20241024	114800	224109450	19160	19160	19160	19160	33
412	20241024	114700	223477170	19160	19170	19170	19160	203
413	20241024	114600	219587490	19170	19170	19170	19170	0
414	20241024	114500	219587490	19170	19170	19170	19170	25
415	20241024	114400	219108240	19170	19170	19170	19170	1
416	20241024	114300	219089070	19170	19170	19170	19170	63
417	20241024	114200	217881360	19170	19170	19170	19170	0
418	20241024	114100	217881360	19170	19160	19170	19160	214
419	20241024	114000	213781110	19160	19160	19160	19160	293
420	20241024	113900	208167230	19170	19170	19170	19170	1
421	20241024	113800	208148060	19180	19170	19180	19160	505
422	20241024	113700	198465240	19170	19180	19200	19170	1141
423	20241024	113600	176586590	19190	19220	19220	19190	122
424	20241024	113500	174244250	19210	19200	19210	19200	667
425	20241024	113400	161434250	19200	19200	19200	19200	5
426	20241024	113300	161338250	19200	19210	19210	19190	342
427	20241024	113200	154771930	19200	19200	19200	19190	530
428	20241024	113100	144598270	19200	19240	19240	19200	1841
429	20241024	113000	109241800	19250	19250	19250	19250	0
430	20241024	112900	109241800	19250	19260	19260	19250	822
431	20241024	112800	93415660	19270	19280	19280	19270	133
432	20241024	112700	90852460	19280	19280	19280	19280	90
433	20241024	112600	89117260	19280	19290	19290	19280	139
434	20241024	112500	86437180	19290	19290	19290	19290	0
435	20241024	112400	86437180	19290	19290	19290	19290	20
436	20241024	112300	86051380	19290	19290	19290	19290	7
437	20241024	112200	85916350	19290	19290	19290	19290	10
438	20241024	112100	85723450	19290	19290	19290	19290	0
439	20241024	112000	85723450	19290	19290	19290	19290	57
440	20241024	111900	84623920	19290	19290	19290	19290	0
441	20241024	111800	84623920	19290	19290	19290	19290	2
442	20241024	111700	84585340	19290	19290	19290	19290	31
443	20241024	111600	83987350	19290	19290	19290	19290	230
444	20241024	111500	79550650	19290	19290	19290	19290	0
445	20241024	111400	79550650	19290	19290	19290	19290	0
446	20241024	111300	79550650	19290	19290	19290	19290	24
447	20241024	111200	79087690	19300	19310	19310	19300	477
448	20241024	111100	69880820	19310	19310	19310	19310	0
449	20241024	111000	69880820	19310	19310	19310	19310	0
450	20241024	110900	69880820	19310	19310	19310	19310	0
451	20241024	110800	69880820	19310	19310	19310	19310	0
452	20241024	110700	69880820	19310	19340	19340	19310	685
453	20241024	110600	56641070	19330	19330	19330	19330	0
454	20241024	110500	56641070	19330	19330	19330	19330	0
455	20241024	110400	56641070	19330	19330	19330	19330	0
456	20241024	110300	56641070	19330	19330	19330	19330	0
457	20241024	110200	56641070	19330	19330	19330	19330	0
458	20241024	110100	56641070	19330	19330	19330	19330	0
459	20241024	110000	56641070	19330	19350	19350	19330	31
460	20241024	105900	56041570	19350	19350	19350	19350	0
461	20241024	105800	56041570	19350	19350	19350	19350	0
462	20241024	105700	56041570	19350	19350	19350	19350	0
463	20241024	105600	56041570	19350	19350	19350	19350	57
464	20241024	105500	54938620	19360	19360	19360	19360	108
465	20241024	105400	52847740	19370	19370	19370	19370	0
466	20241024	105300	52847740	19370	19370	19370	19370	0
467	20241024	105200	52847740	19370	19370	19370	19370	1
468	20241024	105100	52828370	19370	19370	19370	19370	50
469	20241024	105000	51859870	19380	19380	19380	19380	0
470	20241024	104900	51859870	19380	19380	19380	19380	0
471	20241024	104800	51859870	19380	19390	19390	19380	251
472	20241024	104700	46995480	19390	19390	19390	19390	0
473	20241024	104600	46995480	19390	19390	19390	19390	0
474	20241024	104500	46995480	19390	19390	19390	19390	0
475	20241024	104400	46995480	19390	19390	19390	19390	0
476	20241024	104300	46995480	19390	19390	19390	19390	96
477	20241024	104200	45134040	19390	19390	19390	19390	0
478	20241024	104100	45134040	19390	19390	19390	19390	4
479	20241024	104000	45056480	19390	19390	19390	19390	0
480	20241024	103900	45056480	19390	19390	19390	19390	0
481	20241024	103800	45056480	19390	19390	19390	19390	0
482	20241024	103700	45056480	19390	19390	19390	19390	0
483	20241024	103600	45056480	19390	19390	19390	19390	0
484	20241024	103500	45056480	19390	19390	19390	19390	0
485	20241024	103400	45056480	19390	19390	19390	19390	1
486	20241024	103300	45037090	19390	19380	19390	19380	18
487	20241024	103200	44688180	19370	19370	19370	19370	0
488	20241024	103100	44688180	19370	19370	19370	19370	0
489	20241024	103000	44688180	19370	19370	19370	19370	0
490	20241024	102900	44688180	19370	19370	19370	19370	0
491	20241024	102800	44688180	19370	19370	19370	19370	1
492	20241024	102700	44668810	19370	19370	19370	19370	0
493	20241024	102600	44668810	19370	19360	19370	19360	84
494	20241024	102500	43041830	19370	19370	19370	19370	6
495	20241024	102400	42925610	19370	19370	19370	19370	0
496	20241024	102300	42925610	19370	19370	19370	19370	1
497	20241024	102200	42906240	19370	19370	19370	19370	0
498	20241024	102100	42906240	19370	19350	19370	19350	21
499	20241024	102000	42499870	19370	19370	19370	19370	0
500	20241024	101900	42499870	19370	19370	19370	19370	0
501	20241024	101800	42499870	19370	19370	19370	19370	0
502	20241024	101700	42499870	19370	19370	19370	19370	0
503	20241024	101600	42499870	19370	19370	19370	19370	1
504	20241024	101500	42480500	19370	19370	19370	19370	0
505	20241024	101400	42480500	19370	19370	19370	19370	0
506	20241024	101300	42480500	19370	19370	19370	19370	0
507	20241024	101200	42480500	19370	19370	19370	19370	0
508	20241024	101100	42480500	19370	19370	19370	19370	0
509	20241024	101000	42480500	19370	19370	19370	19370	0
510	20241024	100900	42480500	19370	19370	19370	19370	0
511	20241024	100800	42480500	19370	19370	19370	19370	0
512	20241024	100700	42480500	19370	19370	19370	19370	22
513	20241024	100600	42054360	19370	19370	19370	19370	0
514	20241024	100500	42054360	19370	19370	19370	19370	0
515	20241024	100400	42054360	19370	19370	19370	19370	5
516	20241024	100300	41957510	19350	19350	19350	19350	0
517	20241024	100200	41957510	19350	19350	19350	19350	0
518	20241024	100100	41957510	19350	19350	19350	19350	0
519	20241024	100000	41957510	19350	19350	19350	19350	0
520	20241024	095900	41957510	19350	19350	19350	19350	0
521	20241024	095800	41957510	19350	19350	19350	19350	0
522	20241024	095700	41957510	19350	19350	19350	19350	0
523	20241024	095600	41957510	19350	19350	19350	19350	0
524	20241024	095500	41957510	19350	19350	19350	19350	0
525	20241024	095400	41957510	19350	19350	19350	19350	0
526	20241024	095300	41957510	19350	19340	19360	19340	183
527	20241024	095200	38415720	19330	19330	19330	19330	0
528	20241024	095100	38415720	19330	19330	19330	19330	0
529	20241024	095000	38415720	19330	19330	19330	19330	38
530	20241024	094900	37681180	19330	19330	19330	19330	4
531	20241024	094800	37603860	19340	19340	19340	19340	0
532	20241024	094700	37603860	19340	19340	19340	19340	0
533	20241024	094600	37603860	19340	19340	19340	19340	134
534	20241024	094500	35012300	19350	19340	19350	19340	214
535	20241024	094400	30873180	19340	19360	19360	19340	131
536	20241024	094300	28338580	19370	19370	19370	19370	15
537	20241024	094200	28048030	19370	19400	19400	19370	530
538	20241024	094100	17769100	19410	19410	19410	19410	1
539	20241024	094000	17749690	19410	19410	19410	19410	0
540	20241024	093900	17749690	19410	19410	19410	19410	73
541	20241024	093800	16332760	19410	19410	19410	19410	0
542	20241024	093700	16332760	19410	19410	19410	19410	0
543	20241024	093600	16332760	19410	19410	19410	19410	19
544	20241024	093500	15963970	19430	19430	19430	19430	0
545	20241024	093400	15963970	19430	19430	19430	19430	0
546	20241024	093300	15963970	19430	19430	19430	19430	1
547	20241024	093200	15944540	19430	19430	19430	19430	0
548	20241024	093100	15944540	19430	19430	19500	19430	201
549	20241024	093000	12027360	19400	19400	19400	19400	0
550	20241024	092900	12027360	19400	19400	19400	19400	0
551	20241024	092800	12027360	19400	19440	19440	19400	33
552	20241024	092700	11387050	19450	19410	19490	19410	216
553	20241024	092600	7178160	19410	19400	19410	19400	94
554	20241024	092500	5354550	19370	19370	19370	19370	4
555	20241024	092400	5277070	19370	19370	19370	19370	0
556	20241024	092300	5277070	19370	19370	19370	19370	0
557	20241024	092200	5277070	19370	19370	19370	19370	1
558	20241024	092100	5257700	19380	19380	19380	19380	40
559	20241024	092000	4482500	19380	19380	19380	19380	1
560	20241024	091900	4463120	19380	19380	19380	19380	0
561	20241024	091800	4463120	19380	19380	19380	19380	0
562	20241024	091700	4463120	19380	19380	19380	19380	0
563	20241024	091600	4463120	19380	19380	19380	19380	0
564	20241024	091500	4463120	19380	19380	19380	19380	0
565	20241024	091400	4463120	19380	19380	19380	19380	0
566	20241024	091300	4463120	19380	19380	19380	19380	4
567	20241024	091200	4385600	19380	19380	19380	19380	0
568	20241024	091100	4385600	19380	19380	19380	19380	0
569	20241024	091000	4385600	19380	19400	19400	19380	26
570	20241024	090900	3881220	19400	19400	19400	19400	0
571	20241024	090800	3881220	19400	19400	19400	19400	0
572	20241024	090700	3881220	19400	19400	19400	19400	0
573	20241024	090600	3881220	19400	19400	19400	19400	0
574	20241024	090500	3881220	19400	19400	19400	19400	0
575	20241024	090400	3881220	19400	19410	19410	19400	104
576	20241024	090300	1863360	19410	19410	19410	19410	0
577	20241024	090200	1863360	19410	19410	19410	19410	0
578	20241024	090100	1863360	19410	19410	19410	19410	0
579	20241024	090000	1863360	19410	19410	19410	19410	96