KissMeData/002320/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	183700	237482570	19050	19050	19050	19050	135
3	20241029	183600	237482570	19050	19050	19050	19050	0
4	20241029	183500	237482570	19050	19050	19050	19050	0
5	20241029	183400	237482570	19050	19050	19050	19050	0
6	20241029	183300	237482570	19050	19050	19050	19050	0
7	20241029	183200	237482570	19050	19050	19050	19050	0
8	20241029	183100	237482570	19050	19050	19050	19050	0
9	20241029	183000	237482570	19050	19050	19050	19050	0
10	20241029	182900	237482570	19050	19050	19050	19050	0
11	20241029	182800	237482570	19050	19050	19050	19050	0
12	20241029	182700	237482570	19050	19050	19050	19050	0
13	20241029	182600	237482570	19050	19050	19050	19050	0
14	20241029	182500	237482570	19050	19050	19050	19050	0
15	20241029	182400	237482570	19050	19050	19050	19050	0
16	20241029	182300	237482570	19050	19050	19050	19050	0
17	20241029	182200	237482570	19050	19050	19050	19050	0
18	20241029	182100	237482570	19050	19050	19050	19050	0
19	20241029	182000	237482570	19050	19050	19050	19050	0
20	20241029	181900	237482570	19050	19050	19050	19050	0
21	20241029	181800	237482570	19050	19050	19050	19050	0
22	20241029	181700	237482570	19050	19050	19050	19050	0
23	20241029	181600	237482570	19050	19050	19050	19050	0
24	20241029	181500	237482570	19050	19050	19050	19050	0
25	20241029	181400	237482570	19050	19050	19050	19050	0
26	20241029	181300	237482570	19050	19050	19050	19050	0
27	20241029	181200	237482570	19050	19050	19050	19050	0
28	20241029	181100	237482570	19050	19050	19050	19050	0
29	20241029	181000	237482570	19050	19050	19050	19050	0
30	20241029	180900	237482570	19050	19050	19050	19050	0
31	20241029	180800	237482570	19050	19050	19050	19050	0
32	20241029	180700	237482570	19050	19050	19050	19050	135
33	20241029	180600	237482570	19050	19050	19050	19050	0
34	20241029	180500	237482570	19050	19050	19050	19050	0
35	20241029	180400	237482570	19050	19050	19050	19050	0
36	20241029	180300	237482570	19050	19050	19050	19050	0
37	20241029	180200	237482570	19050	19050	19050	19050	0
38	20241029	180100	237482570	19050	19050	19050	19050	0
39	20241029	180000	237482570	19050	19050	19050	19050	0
40	20241029	175900	237482570	19050	19050	19050	19050	0
41	20241029	175800	237482570	19050	19050	19050	19050	0
42	20241029	175700	237482570	19050	19050	19050	19050	0
43	20241029	175600	237482570	19050	19050	19050	19050	0
44	20241029	175500	237482570	19050	19050	19050	19050	0
45	20241029	175400	237482570	19050	19050	19050	19050	0
46	20241029	175300	237482570	19050	19050	19050	19050	0
47	20241029	175200	237482570	19050	19050	19050	19050	0
48	20241029	175100	237482570	19050	19050	19050	19050	0
49	20241029	175000	237482570	19050	19050	19050	19050	0
50	20241029	174900	237482570	19050	19050	19050	19050	0
51	20241029	174800	237482570	19050	19050	19050	19050	0
52	20241029	174700	237482570	19050	19050	19050	19050	0
53	20241029	174600	237482570	19050	19050	19050	19050	0
54	20241029	174500	237482570	19050	19050	19050	19050	0
55	20241029	174400	237482570	19050	19050	19050	19050	0
56	20241029	174300	237482570	19050	19050	19050	19050	0
57	20241029	174200	237482570	19050	19050	19050	19050	0
58	20241029	174100	237482570	19050	19050	19050	19050	0
59	20241029	174000	237482570	19050	19050	19050	19050	0
60	20241029	173900	237482570	19050	19050	19050	19050	0
61	20241029	173800	237482570	19050	19050	19050	19050	0
62	20241029	173700	237482570	19050	19050	19050	19050	135
63	20241029	173600	237482570	19050	19050	19050	19050	0
64	20241029	173500	237482570	19050	19050	19050	19050	0
65	20241029	173400	237482570	19050	19050	19050	19050	0
66	20241029	173300	237482570	19050	19050	19050	19050	0
67	20241029	173200	237482570	19050	19050	19050	19050	0
68	20241029	173100	237482570	19050	19050	19050	19050	0
69	20241029	173000	237482570	19050	19050	19050	19050	0
70	20241029	172900	237482570	19050	19050	19050	19050	0
71	20241029	172800	237482570	19050	19050	19050	19050	0
72	20241029	172700	237482570	19050	19050	19050	19050	0
73	20241029	172600	237482570	19050	19050	19050	19050	0
74	20241029	172500	237482570	19050	19050	19050	19050	0
75	20241029	172400	237482570	19050	19050	19050	19050	0
76	20241029	172300	237482570	19050	19050	19050	19050	0
77	20241029	172200	237482570	19050	19050	19050	19050	0
78	20241029	172100	237482570	19050	19050	19050	19050	0
79	20241029	172000	237482570	19050	19050	19050	19050	0
80	20241029	171900	237482570	19050	19050	19050	19050	0
81	20241029	171800	237482570	19050	19050	19050	19050	0
82	20241029	171700	237482570	19050	19050	19050	19050	0
83	20241029	171600	237482570	19050	19050	19050	19050	0
84	20241029	171500	237482570	19050	19050	19050	19050	0
85	20241029	171400	237482570	19050	19050	19050	19050	0
86	20241029	171300	237482570	19050	19050	19050	19050	0
87	20241029	171200	237482570	19050	19050	19050	19050	0
88	20241029	171100	237482570	19050	19050	19050	19050	0
89	20241029	171000	237482570	19050	19050	19050	19050	0
90	20241029	170900	237482570	19050	19050	19050	19050	0
91	20241029	170800	237482570	19050	19050	19050	19050	0
92	20241029	170700	237482570	19050	19050	19050	19050	135
93	20241029	170600	237482570	19050	19050	19050	19050	0
94	20241029	170500	237482570	19050	19050	19050	19050	0
95	20241029	170400	237482570	19050	19050	19050	19050	0
96	20241029	170300	237482570	19050	19050	19050	19050	0
97	20241029	170200	237482570	19050	19050	19050	19050	0
98	20241029	170100	237482570	19050	19050	19050	19050	0
99	20241029	170000	237482570	19050	19050	19050	19050	0
100	20241029	165900	237482570	19050	19050	19050	19050	0
101	20241029	165800	237482570	19050	19050	19050	19050	0
102	20241029	165700	237482570	19050	19050	19050	19050	0
103	20241029	165600	237482570	19050	19050	19050	19050	0
104	20241029	165500	237482570	19050	19050	19050	19050	0
105	20241029	165400	237482570	19050	19050	19050	19050	0
106	20241029	165300	237482570	19050	19050	19050	19050	0
107	20241029	165200	237482570	19050	19050	19050	19050	0
108	20241029	165100	237482570	19050	19050	19050	19050	0
109	20241029	165000	237482570	19050	19050	19050	19050	0
110	20241029	164900	237482570	19050	19050	19050	19050	0
111	20241029	164800	237482570	19050	19050	19050	19050	0
112	20241029	164700	237482570	19050	19050	19050	19050	0
113	20241029	164600	237482570	19050	19050	19050	19050	0
114	20241029	164500	237482570	19050	19050	19050	19050	0
115	20241029	164400	237482570	19050	19050	19050	19050	0
116	20241029	164300	237482570	19050	19050	19050	19050	0
117	20241029	164200	237482570	19050	19050	19050	19050	0
118	20241029	164100	237482570	19050	19050	19050	19050	0
119	20241029	164000	237482570	19050	19050	19050	19050	0
120	20241029	163900	237482570	19050	19050	19050	19050	0
121	20241029	163800	237482570	19050	19050	19050	19050	0
122	20241029	163700	237482570	19050	19050	19050	19050	135
123	20241029	163600	237482570	19050	19050	19050	19050	0
124	20241029	163500	237482570	19050	19050	19050	19050	0
125	20241029	163400	237482570	19050	19050	19050	19050	0
126	20241029	163300	237482570	19050	19050	19050	19050	0
127	20241029	163200	237482570	19050	19050	19050	19050	0
128	20241029	163100	237482570	19050	19050	19050	19050	0
129	20241029	163000	237482570	19050	19050	19050	19050	0
130	20241029	162900	237482570	19050	19050	19050	19050	0
131	20241029	162800	237482570	19050	19050	19050	19050	0
132	20241029	162700	237482570	19050	19050	19050	19050	0
133	20241029	162600	237482570	19050	19050	19050	19050	0
134	20241029	162500	237482570	19050	19050	19050	19050	0
135	20241029	162400	237482570	19050	19050	19050	19050	0
136	20241029	162300	237482570	19050	19050	19050	19050	0
137	20241029	162200	237482570	19050	19050	19050	19050	0
138	20241029	162100	237482570	19050	19050	19050	19050	0
139	20241029	162000	237482570	19050	19050	19050	19050	0
140	20241029	161900	237482570	19050	19050	19050	19050	0
141	20241029	161800	237482570	19050	19050	19050	19050	0
142	20241029	161700	237482570	19050	19050	19050	19050	0
143	20241029	161600	237482570	19050	19050	19050	19050	0
144	20241029	161500	237482570	19050	19050	19050	19050	0
145	20241029	161400	237482570	19050	19050	19050	19050	0
146	20241029	161300	237482570	19050	19050	19050	19050	0
147	20241029	161200	237482570	19050	19050	19050	19050	0
148	20241029	161100	237482570	19050	19050	19050	19050	0
149	20241029	161000	237482570	19050	19050	19050	19050	0
150	20241029	160900	237482570	19050	19050	19050	19050	0
151	20241029	160800	237482570	19050	19050	19050	19050	0
152	20241029	160700	237482570	19050	19050	19050	19050	135
153	20241029	160600	237482570	19050	19050	19050	19050	0
154	20241029	160500	237482570	19050	19050	19050	19050	0
155	20241029	160400	237482570	19050	19050	19050	19050	0
156	20241029	160300	237482570	19050	19050	19050	19050	0
157	20241029	160200	237482570	19050	19050	19050	19050	0
158	20241029	160100	237482570	19050	19050	19050	19050	0
159	20241029	160000	237482570	19050	19050	19050	19050	0
160	20241029	155900	237482570	19050	19050	19050	19050	0
161	20241029	155800	237482570	19050	19050	19050	19050	0
162	20241029	155700	237482570	19050	19050	19050	19050	0
163	20241029	155600	237482570	19050	19050	19050	19050	0
164	20241029	155500	237482570	19050	19050	19050	19050	0
165	20241029	155400	237482570	19050	19050	19050	19050	0
166	20241029	155300	237482570	19050	19050	19050	19050	0
167	20241029	155200	237482570	19050	19050	19050	19050	0
168	20241029	155100	237482570	19050	19050	19050	19050	0
169	20241029	155000	237482570	19050	19050	19050	19050	0
170	20241029	154900	237482570	19050	19050	19050	19050	0
171	20241029	154800	237482570	19050	19050	19050	19050	0
172	20241029	154700	237482570	19050	19050	19050	19050	0
173	20241029	154600	237482570	19050	19050	19050	19050	0
174	20241029	154500	237482570	19050	19050	19050	19050	0
175	20241029	154400	237482570	19050	19050	19050	19050	0
176	20241029	154300	237482570	19050	19050	19050	19050	0
177	20241029	154200	237482570	19050	19050	19050	19050	0
178	20241029	154100	237482570	19050	19050	19050	19050	0
179	20241029	154000	237482570	19050	19050	19050	19050	0
180	20241029	153900	237482570	19050	19050	19050	19050	0
181	20241029	153800	237482570	19050	19050	19050	19050	0
182	20241029	153700	237482570	19050	19050	19050	19050	135
183	20241029	153600	237482570	19050	19050	19050	19050	0
184	20241029	153500	237482570	19050	19050	19050	19050	0
185	20241029	153400	237482570	19050	19050	19050	19050	0
186	20241029	153300	237482570	19050	19050	19050	19050	0
187	20241029	153200	237482570	19050	19050	19050	19050	0
188	20241029	153100	237482570	19050	19050	19050	19050	0
189	20241029	153000	237482570	19050	19050	19050	19050	135
190	20241029	152900	234910820	19000	19000	19000	19000	0
191	20241029	152800	234910820	19000	19000	19000	19000	0
192	20241029	152700	234910820	19000	19000	19000	19000	0
193	20241029	152600	234910820	19000	19000	19000	19000	0
194	20241029	152500	234910820	19000	19000	19000	19000	0
195	20241029	152400	234910820	19000	19000	19000	19000	0
196	20241029	152300	234910820	19000	19000	19000	19000	0
197	20241029	152200	234910820	19000	19000	19000	19000	0
198	20241029	152100	234910820	19000	19000	19000	19000	0
199	20241029	152000	234910820	19000	19000	19000	19000	0
200	20241029	151900	234910820	19000	19030	19030	19000	53
201	20241029	151800	233903790	19000	19000	19000	19000	0
202	20241029	151700	233903790	19000	19030	19030	19000	103
203	20241029	151600	231946340	19030	19030	19030	19030	0
204	20241029	151500	231946340	19030	19030	19030	19030	0
205	20241029	151400	231946340	19030	19030	19030	19030	0
206	20241029	151300	231946340	19030	19030	19030	19030	12
207	20241029	151200	231717980	19000	19000	19000	19000	0
208	20241029	151100	231717980	19000	19000	19000	19000	0
209	20241029	151000	231717980	19000	19010	19010	19000	33
210	20241029	150900	231090950	19030	19030	19030	19030	0
211	20241029	150800	231090950	19030	19030	19030	19030	0
212	20241029	150700	231090950	19030	19030	19030	19030	0
213	20241029	150600	231090950	19030	19030	19030	19030	0
214	20241029	150500	231090950	19030	19030	19030	19030	0
215	20241029	150400	231090950	19030	19030	19030	19030	26
216	20241029	150300	230596170	19030	19030	19030	19030	0
217	20241029	150200	230596170	19030	19030	19030	19030	0
218	20241029	150100	230596170	19030	19030	19030	19030	0
219	20241029	150000	230596170	19030	19030	19030	19030	0
220	20241029	145900	230596170	19030	19030	19030	19030	0
221	20241029	145800	230596170	19030	19030	19030	19030	0
222	20241029	145700	230596170	19030	19030	19030	19030	0
223	20241029	145600	230596170	19030	19030	19030	19030	4
224	20241029	145500	230520050	19000	19000	19000	19000	1
225	20241029	145400	230501050	19000	19000	19000	19000	0
226	20241029	145300	230501050	19000	19000	19000	19000	0
227	20241029	145200	230501050	19000	19000	19000	19000	1
228	20241029	145100	230482050	19000	19000	19000	19000	0
229	20241029	145000	230482050	19000	19000	19000	19000	0
230	20241029	144900	230482050	19000	19000	19000	19000	0
231	20241029	144800	230482050	19000	19000	19000	19000	0
232	20241029	144700	230482050	19000	19000	19000	19000	1
233	20241029	144600	230463050	18990	18990	18990	18990	0
234	20241029	144500	230463050	18990	18990	18990	18990	0
235	20241029	144400	230463050	18990	18990	18990	18990	3
236	20241029	144300	230406080	18990	18980	18990	18980	6
237	20241029	144200	230292150	18980	18980	18980	18980	3
238	20241029	144100	230235210	18980	18980	18980	18980	6
239	20241029	144000	230121330	18980	19000	19030	18980	17
240	20241029	143900	229797950	19030	18970	19030	18970	35
241	20241029	143800	229133650	18970	18970	18970	18970	6
242	20241029	143700	229019830	18970	19010	19030	18970	10
243	20241029	143600	228829850	18990	18970	18990	18970	38
244	20241029	143500	228108530	18970	18970	18970	18970	7
245	20241029	143400	227975740	18950	18950	18950	18950	0
246	20241029	143300	227975740	18950	18950	18950	18950	1
247	20241029	143200	227956790	18950	18960	18990	18950	192
248	20241029	143100	224314250	18960	18960	18960	18960	0
249	20241029	143000	224314250	18960	18960	18960	18960	37
250	20241029	142900	223612730	18960	18960	18960	18960	0
251	20241029	142800	223612730	18960	18960	18960	18960	111
252	20241029	142700	221508170	18950	18950	18950	18950	239
253	20241029	142600	216979120	18950	18950	18950	18950	0
254	20241029	142500	216979120	18950	18950	18950	18950	0
255	20241029	142400	216979120	18950	18950	18950	18950	0
256	20241029	142300	216979120	18950	18950	18950	18950	44
257	20241029	142200	216145320	18950	18950	18950	18950	49
258	20241029	142100	215216770	18950	18950	18950	18950	0
259	20241029	142000	215216770	18950	18950	18950	18950	0
260	20241029	141900	215216770	18950	18950	18950	18950	0
261	20241029	141800	215216770	18950	18950	18950	18950	0
262	20241029	141700	215216770	18950	18950	18950	18950	0
263	20241029	141600	215216770	18950	18960	18960	18940	345
264	20241029	141500	208682230	18960	18960	18960	18960	2
265	20241029	141400	208644310	18960	18960	18960	18960	13
266	20241029	141300	208397830	18970	18970	18970	18970	10
267	20241029	141200	208208130	18970	18970	18970	18970	0
268	20241029	141100	208208130	18970	18970	18970	18970	0
269	20241029	141000	208208130	18970	18970	18970	18970	16
270	20241029	140900	207904610	18980	18980	18980	18980	0
271	20241029	140800	207904610	18980	18980	18980	18980	0
272	20241029	140700	207904610	18980	18980	18980	18980	0
273	20241029	140600	207904610	18980	18980	18980	18980	0
274	20241029	140500	207904610	18980	18980	18980	18980	0
275	20241029	140400	207904610	18980	18980	18980	18980	0
276	20241029	140300	207904610	18980	18980	18980	18980	0
277	20241029	140200	207904610	18980	18980	18980	18980	0
278	20241029	140100	207904610	18980	18980	18980	18980	0
279	20241029	140000	207904610	18980	18980	18980	18980	0
280	20241029	135900	207904610	18980	18980	18980	18980	1
281	20241029	135800	207885630	18980	18980	18980	18980	0
282	20241029	135700	207885630	18980	18980	18980	18980	0
283	20241029	135600	207885630	18980	18980	18980	18980	0
284	20241029	135500	207885630	18980	18980	18980	18980	18
285	20241029	135400	207543990	18980	18980	18980	18980	0
286	20241029	135300	207543990	18980	18980	18980	18980	0
287	20241029	135200	207543990	18980	18980	18980	18980	0
288	20241029	135100	207543990	18980	18980	18980	18980	1
289	20241029	135000	207525010	18970	18970	18970	18970	1
290	20241029	134900	207506040	18970	18970	18970	18970	0
291	20241029	134800	207506040	18970	18970	18970	18970	1
292	20241029	134700	207487070	18970	18940	18970	18940	85
293	20241029	134600	205876360	18940	18940	18940	18940	0
294	20241029	134500	205876360	18940	18940	18940	18940	0
295	20241029	134400	205876360	18940	18940	18940	18940	0
296	20241029	134300	205876360	18940	18940	18940	18940	0
297	20241029	134200	205876360	18940	18940	18940	18940	0
298	20241029	134100	205876360	18940	18930	18940	18930	4
299	20241029	134000	205800630	18930	18960	18960	18930	787
300	20241029	133900	190891810	18960	18960	18960	18960	0
301	20241029	133800	190891810	18960	18960	18960	18960	0
302	20241029	133700	190891810	18960	18960	18960	18960	0
303	20241029	133600	190891810	18960	18960	18960	18960	0
304	20241029	133500	190891810	18960	18960	18960	18960	0
305	20241029	133400	190891810	18960	18960	18960	18960	0
306	20241029	133300	190891810	18960	18960	18960	18960	0
307	20241029	133200	190891810	18960	18960	18960	18960	0
308	20241029	133100	190891810	18960	18960	18960	18960	0
309	20241029	133000	190891810	18960	18960	18960	18960	303
310	20241029	132900	185146930	18950	18950	18950	18950	0
311	20241029	132800	185146930	18950	18960	18960	18950	56
312	20241029	132700	184085200	18960	18960	18960	18960	0
313	20241029	132600	184085200	18960	18960	18960	18960	1
314	20241029	132500	184066240	18960	18960	18960	18960	76
315	20241029	132400	182625280	18960	18960	18960	18960	0
316	20241029	132300	182625280	18960	18960	18960	18960	0
317	20241029	132200	182625280	18960	18960	18960	18960	0
318	20241029	132100	182625280	18960	18960	18960	18960	0
319	20241029	132000	182625280	18960	18960	18960	18960	0
320	20241029	131900	182625280	18960	18960	18960	18960	0
321	20241029	131800	182625280	18960	18960	18960	18960	0
322	20241029	131700	182625280	18960	18960	18960	18960	0
323	20241029	131600	182625280	18960	18960	18960	18960	0
324	20241029	131500	182625280	18960	18960	18960	18960	0
325	20241029	131400	182625280	18960	18960	18960	18960	0
326	20241029	131300	182625280	18960	18960	18960	18960	0
327	20241029	131200	182625280	18960	18980	18980	18960	36
328	20241029	131100	181942520	18960	18960	18960	18960	0
329	20241029	131000	181942520	18960	18960	18960	18960	0
330	20241029	130900	181942520	18960	18960	18960	18960	0
331	20241029	130800	181942520	18960	18960	18960	18960	0
332	20241029	130700	181942520	18960	18960	18960	18960	0
333	20241029	130600	181942520	18960	18960	18960	18960	3
334	20241029	130500	181885640	18950	18950	18950	18950	0
335	20241029	130400	181885640	18950	18950	18950	18950	0
336	20241029	130300	181885640	18950	18950	18950	18950	0
337	20241029	130200	181885640	18950	18950	18950	18950	0
338	20241029	130100	181885640	18950	18950	18950	18950	0
339	20241029	130000	181885640	18950	18960	18960	18950	26
340	20241029	125900	181392930	18960	18960	18960	18960	10
341	20241029	125800	181203330	18960	18960	18960	18960	0
342	20241029	125700	181203330	18960	18960	18960	18960	1
343	20241029	125600	181184370	18960	18960	18960	18960	0
344	20241029	125500	181184370	18960	19000	19000	18960	1300
345	20241029	125400	156485200	19000	19000	19000	19000	0
346	20241029	125300	156485200	19000	19000	19000	19000	0
347	20241029	125200	156485200	19000	19000	19000	19000	0
348	20241029	125100	156485200	19000	19000	19000	19000	0
349	20241029	125000	156485200	19000	19000	19000	19000	0
350	20241029	124900	156485200	19000	19020	19020	19000	682
351	20241029	124800	143517050	19020	19020	19020	19020	0
352	20241029	124700	143517050	19020	19020	19020	19020	0
353	20241029	124600	143517050	19020	19020	19020	19020	0
354	20241029	124500	143517050	19020	19020	19020	19020	0
355	20241029	124400	143517050	19020	19020	19020	19020	206
356	20241029	124300	139598930	19030	19030	19030	19030	0
357	20241029	124200	139598930	19030	19030	19030	19030	0
358	20241029	124100	139598930	19030	19030	19030	19030	5
359	20241029	124000	139503780	19030	19030	19030	19030	0
360	20241029	123900	139503780	19030	19030	19030	19030	0
361	20241029	123800	139503780	19030	19030	19030	19030	0
362	20241029	123700	139503780	19030	19030	19030	19030	0
363	20241029	123600	139503780	19030	19030	19030	19030	14
364	20241029	123500	139237360	19030	19030	19030	19030	5
365	20241029	123400	139142210	19030	19030	19030	19030	0
366	20241029	123300	139142210	19030	19030	19030	19030	0
367	20241029	123200	139142210	19030	19030	19030	19030	0
368	20241029	123100	139142210	19030	19030	19030	19030	0
369	20241029	123000	139142210	19030	19030	19030	19030	50
370	20241029	122900	138190710	19020	19020	19020	19020	0
371	20241029	122800	138190710	19020	19030	19030	19020	37
372	20241029	122700	137486630	19030	19030	19030	19030	0
373	20241029	122600	137486630	19030	19030	19030	19030	0
374	20241029	122500	137486630	19030	19030	19030	19030	0
375	20241029	122400	137486630	19030	19030	19030	19030	0
376	20241029	122300	137486630	19030	19030	19030	19030	0
377	20241029	122200	137486630	19030	19030	19030	19030	0
378	20241029	122100	137486630	19030	19030	19030	19030	0
379	20241029	122000	137486630	19030	19030	19030	19030	0
380	20241029	121900	137486630	19030	19030	19030	19030	0
381	20241029	121800	137486630	19030	19030	19030	19030	1
382	20241029	121700	137467600	19030	19030	19030	19030	0
383	20241029	121600	137467600	19030	19030	19030	19030	0
384	20241029	121500	137467600	19030	19030	19030	19030	0
385	20241029	121400	137467600	19030	19030	19030	19030	0
386	20241029	121300	137467600	19030	19030	19030	19030	0
387	20241029	121200	137467600	19030	19030	19030	19030	0
388	20241029	121100	137467600	19030	19030	19030	19030	0
389	20241029	121000	137467600	19030	19030	19030	19030	0
390	20241029	120900	137467600	19030	19030	19030	19030	0
391	20241029	120800	137467600	19030	19030	19030	19030	0
392	20241029	120700	137467600	19030	19030	19030	19030	15
393	20241029	120600	137182150	19030	19030	19030	19030	2
394	20241029	120500	137144090	19020	19020	19020	19020	59
395	20241029	120400	136021910	19020	19020	19020	19020	0
396	20241029	120300	136021910	19020	19020	19020	19020	0
397	20241029	120200	136021910	19020	19020	19020	19020	0
398	20241029	120100	136021910	19020	19020	19020	19020	0
399	20241029	120000	136021910	19020	19020	19020	19020	10
400	20241029	115900	135831710	19020	19020	19020	19020	0
401	20241029	115800	135831710	19020	19020	19020	19020	0
402	20241029	115700	135831710	19020	19020	19020	19020	0
403	20241029	115600	135831710	19020	19020	19020	19020	0
404	20241029	115500	135831710	19020	19020	19020	19020	0
405	20241029	115400	135831710	19020	19020	19020	19020	0
406	20241029	115300	135831710	19020	19020	19020	19020	1
407	20241029	115200	135812690	19000	19000	19000	19000	30
408	20241029	115100	135242690	19000	19000	19000	19000	0
409	20241029	115000	135242690	19000	19000	19000	19000	3
410	20241029	114900	135185690	19000	19000	19000	19000	0
411	20241029	114800	135185690	19000	19000	19000	19000	38
412	20241029	114700	134463690	18990	18990	18990	18990	0
413	20241029	114600	134463690	18990	18990	18990	18990	0
414	20241029	114500	134463690	18990	18990	18990	18990	0
415	20241029	114400	134463690	18990	18990	18990	18990	0
416	20241029	114300	134463690	18990	18990	18990	18990	0
417	20241029	114200	134463690	18990	18990	18990	18990	0
418	20241029	114100	134463690	18990	18990	18990	18990	0
419	20241029	114000	134463690	18990	18990	18990	18990	0
420	20241029	113900	134463690	18990	18990	18990	18990	0
421	20241029	113800	134463690	18990	18990	18990	18990	0
422	20241029	113700	134463690	18990	18990	18990	18990	0
423	20241029	113600	134463690	18990	18990	18990	18990	0
424	20241029	113500	134463690	18990	18990	18990	18990	0
425	20241029	113400	134463690	18990	18990	18990	18990	0
426	20241029	113300	134463690	18990	18990	18990	18990	0
427	20241029	113200	134463690	18990	18990	18990	18990	0
428	20241029	113100	134463690	18990	18990	18990	18990	0
429	20241029	113000	134463690	18990	18990	18990	18990	1
430	20241029	112900	134444700	18990	18980	18990	18980	21
431	20241029	112800	134045940	18990	18990	18990	18990	0
432	20241029	112700	134045940	18990	18990	18990	18990	100
433	20241029	112600	132146940	18990	18980	18990	18980	50
434	20241029	112500	131197850	18970	18980	18980	18970	104
435	20241029	112400	129223970	18980	18980	18980	18980	0
436	20241029	112300	129223970	18980	18980	18980	18980	2
437	20241029	112200	129186010	18980	18980	18980	18980	0
438	20241029	112100	129186010	18980	18980	18980	18980	0
439	20241029	112000	129186010	18980	18980	18980	18980	0
440	20241029	111900	129186010	18980	18980	18980	18980	0
441	20241029	111800	129186010	18980	18980	18980	18980	0
442	20241029	111700	129186010	18980	18980	18980	18980	0
443	20241029	111600	129186010	18980	18980	18980	18980	16
444	20241029	111500	128882330	18980	19010	19010	18980	87
445	20241029	111400	127231030	19050	19010	19050	19010	2
446	20241029	111300	127192970	19000	19000	19000	19000	34
447	20241029	111200	126546970	18990	18990	18990	18990	33
448	20241029	111100	125920300	18980	18980	18980	18980	53
449	20241029	111000	124914360	18980	18980	18980	18980	47
450	20241029	110900	124022300	18960	18960	18960	18960	0
451	20241029	110800	124022300	18960	18960	18960	18960	0
452	20241029	110700	124022300	18960	18960	18960	18960	7
453	20241029	110600	123889580	18950	18950	18950	18950	11
454	20241029	110500	123681130	18930	18940	18940	18930	454
455	20241029	110400	115086500	18940	18940	18940	18940	0
456	20241029	110300	115086500	18940	18970	18970	18940	639
457	20241029	110200	102978060	18980	18980	18980	18980	0
458	20241029	110100	102978060	18980	18980	18980	18980	0
459	20241029	110000	102978060	18980	18980	18980	18980	0
460	20241029	105900	102978060	18980	18980	18980	18980	0
461	20241029	105800	102978060	18980	18980	18980	18980	2
462	20241029	105700	102940100	18970	18970	18970	18970	77
463	20241029	105600	101479410	18970	18970	18970	18970	3
464	20241029	105500	101422500	18970	18950	18970	18950	2
465	20241029	105400	101384580	18970	18970	18970	18970	0
466	20241029	105300	101384580	18970	18970	18970	18970	1
467	20241029	105200	101365610	18950	18960	18960	18950	31
468	20241029	105100	100778000	18950	18950	18950	18950	0
469	20241029	105000	100778000	18950	18950	18950	18950	0
470	20241029	104900	100778000	18950	18950	18950	18950	0
471	20241029	104800	100778000	18950	18950	18950	18950	0
472	20241029	104700	100778000	18950	18950	18950	18950	0
473	20241029	104600	100778000	18950	18950	18950	18950	0
474	20241029	104500	100778000	18950	18950	18950	18950	0
475	20241029	104400	100778000	18950	18950	18950	18950	0
476	20241029	104300	100778000	18950	18950	18950	18950	0
477	20241029	104200	100778000	18950	18950	18950	18950	0
478	20241029	104100	100778000	18950	18950	18950	18950	0
479	20241029	104000	100778000	18950	18980	18980	18950	79
480	20241029	103900	99278670	18980	18990	18990	18980	112
481	20241029	103800	97151820	19000	18990	19000	18990	5
482	20241029	103700	97056860	19000	19000	19000	19000	0
483	20241029	103600	97056860	19000	19000	19000	19000	0
484	20241029	103500	97056860	19000	19000	19000	19000	0
485	20241029	103400	97056860	19000	19000	19000	19000	0
486	20241029	103300	97056860	19000	19000	19000	19000	0
487	20241029	103200	97056860	19000	19000	19000	19000	0
488	20241029	103100	97056860	19000	19000	19000	19000	0
489	20241029	103000	97056860	19000	19000	19000	19000	0
490	20241029	102900	97056860	19000	19000	19000	19000	0
491	20241029	102800	97056860	19000	19000	19000	19000	0
492	20241029	102700	97056860	19000	19000	19000	19000	10
493	20241029	102600	96866860	18990	18990	18990	18990	1
494	20241029	102500	96847870	19000	19000	19000	19000	16
495	20241029	102400	96543870	19040	19040	19040	19040	0
496	20241029	102300	96543870	19040	19040	19040	19040	0
497	20241029	102200	96543870	19040	19040	19040	19040	0
498	20241029	102100	96543870	19040	19040	19040	19040	0
499	20241029	102000	96543870	19040	19020	19040	19020	21
500	20241029	101900	96144070	19040	19040	19040	19040	0
501	20241029	101800	96144070	19040	19040	19040	19040	0
502	20241029	101700	96144070	19040	19040	19040	19040	0
503	20241029	101600	96144070	19040	19010	19040	19010	2
504	20241029	101500	96106020	18990	18990	18990	18990	0
505	20241029	101400	96106020	18990	18980	18990	18980	38
506	20241029	101300	95384410	18980	18970	18980	18970	50
507	20241029	101200	94435830	18960	18960	18960	18960	0
508	20241029	101100	94435830	18960	18960	18960	18960	0
509	20241029	101000	94435830	18960	18960	18960	18960	5
510	20241029	100900	94341030	18960	18960	18960	18960	0
511	20241029	100800	94341030	18960	18960	18960	18960	1
512	20241029	100700	94322070	18960	18960	18960	18960	0
513	20241029	100600	94322070	18960	18950	18960	18950	25
514	20241029	100500	93848080	18940	18950	18950	18940	65
515	20241029	100400	92616370	18950	18960	18960	18950	69
516	20241029	100300	91308670	18980	18980	18980	18980	0
517	20241029	100200	91308670	18980	18980	18980	18980	20
518	20241029	100100	90929070	18980	18980	18980	18980	0
519	20241029	100000	90929070	18980	18980	18980	18980	2
520	20241029	095900	90891110	18980	18980	19050	18980	4
521	20241029	095800	90815120	18980	19040	19040	18960	16
522	20241029	095700	90510860	19050	19050	19050	19050	0
523	20241029	095600	90510860	19050	19050	19050	19050	0
524	20241029	095500	90510860	19050	19070	19170	19050	50
525	20241029	095400	89558180	19090	18960	19180	18960	1235
526	20241029	095300	66101440	18940	18940	18940	18940	8
527	20241029	095200	65949920	18940	18940	18940	18940	0
528	20241029	095100	65949920	18940	18930	18940	18930	7
529	20241029	095000	65817380	18940	18940	18940	18940	130
530	20241029	094900	63355180	18930	18930	18930	18930	15
531	20241029	094800	63071230	18930	18930	18930	18930	63
532	20241029	094700	61878640	18930	18920	18930	18920	31
533	20241029	094600	61292050	18920	18920	18920	18920	195
534	20241029	094500	57602650	18920	18920	18920	18920	0
535	20241029	094400	57602650	18920	18920	18920	18920	0
536	20241029	094300	57602650	18920	18920	18920	18920	1
537	20241029	094200	57583730	18910	18910	18910	18910	0
538	20241029	094100	57583730	18910	18910	18910	18910	0
539	20241029	094000	57583730	18910	18910	18910	18910	4
540	20241029	093900	57508090	18910	18910	18910	18910	24
541	20241029	093800	57054250	18910	18900	18910	18900	28
542	20241029	093700	56525020	18910	18910	18910	18910	2
543	20241029	093600	56487200	18900	18900	18900	18900	0
544	20241029	093500	56487200	18900	18950	18950	18900	1038
545	20241029	093400	36848320	18950	18950	18960	18950	134
546	20241029	093300	34307900	18960	18960	18960	18960	1
547	20241029	093200	34288940	18950	18950	18950	18950	0
548	20241029	093100	34288940	18950	18950	18950	18950	0
549	20241029	093000	34288940	18950	18950	18950	18950	100
550	20241029	092900	32393940	18960	18960	18960	18950	45
551	20241029	092800	31540800	18960	18970	18970	18960	214
552	20241029	092700	27483350	18980	18990	18990	18980	277
553	20241029	092600	22225820	18990	18990	18990	18990	23
554	20241029	092500	21789050	18980	18980	18980	18980	55
555	20241029	092400	20745150	18980	18980	18980	18980	0
556	20241029	092300	20745150	18980	18990	18990	18980	260
557	20241029	092200	15808030	18990	18990	18990	18990	17
558	20241029	092100	15485200	18990	19050	19050	18990	182
559	20241029	092000	12026320	19010	19010	19010	19010	0
560	20241029	091900	12026320	19010	19010	19010	19010	0
561	20241029	091800	12026320	19010	19010	19010	19010	0
562	20241029	091700	12026320	19010	19020	19020	19010	14
563	20241029	091600	11760160	19060	19060	19060	19060	0
564	20241029	091500	11760160	19060	19060	19060	19060	0
565	20241029	091400	11760160	19060	19060	19060	19060	0
566	20241029	091300	11760160	19060	19060	19060	19060	50
567	20241029	091200	10807160	19020	19000	19020	19000	132
568	20241029	091100	8296740	19020	19020	19020	19020	152
569	20241029	091000	5405700	19020	19060	19060	19020	155
570	20241029	090900	2453810	19060	19060	19060	19060	3
571	20241029	090800	2396630	19050	19050	19050	19050	0
572	20241029	090700	2396630	19050	19060	19060	19050	17
573	20241029	090600	2072620	19060	19060	19060	19060	0
574	20241029	090500	2072620	19060	19060	19060	19060	0
575	20241029	090400	2072620	19060	19060	19060	19060	0
576	20241029	090300	2072620	19060	19060	19060	19060	0
577	20241029	090200	2072620	19060	19060	19060	19060	0
578	20241029	090100	2072620	19060	19060	19060	19060	0
579	20241029	090000	2072620	19060	19200	19200	19060	108