KissMeData/002320/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	183700	187573620	19000	19000	19000	19000	453
3	20241030	183600	187573620	19000	19000	19000	19000	0
4	20241030	183500	187573620	19000	19000	19000	19000	0
5	20241030	183400	187573620	19000	19000	19000	19000	0
6	20241030	183300	187573620	19000	19000	19000	19000	0
7	20241030	183200	187573620	19000	19000	19000	19000	0
8	20241030	183100	187573620	19000	19000	19000	19000	0
9	20241030	183000	187573620	19000	19000	19000	19000	0
10	20241030	182900	187573620	19000	19000	19000	19000	0
11	20241030	182800	187573620	19000	19000	19000	19000	0
12	20241030	182700	187573620	19000	19000	19000	19000	0
13	20241030	182600	187573620	19000	19000	19000	19000	0
14	20241030	182500	187573620	19000	19000	19000	19000	0
15	20241030	182400	187573620	19000	19000	19000	19000	0
16	20241030	182300	187573620	19000	19000	19000	19000	0
17	20241030	182200	187573620	19000	19000	19000	19000	0
18	20241030	182100	187573620	19000	19000	19000	19000	0
19	20241030	182000	187573620	19000	19000	19000	19000	0
20	20241030	181900	187573620	19000	19000	19000	19000	0
21	20241030	181800	187573620	19000	19000	19000	19000	0
22	20241030	181700	187573620	19000	19000	19000	19000	0
23	20241030	181600	187573620	19000	19000	19000	19000	0
24	20241030	181500	187573620	19000	19000	19000	19000	0
25	20241030	181400	187573620	19000	19000	19000	19000	0
26	20241030	181300	187573620	19000	19000	19000	19000	0
27	20241030	181200	187573620	19000	19000	19000	19000	0
28	20241030	181100	187573620	19000	19000	19000	19000	0
29	20241030	181000	187573620	19000	19000	19000	19000	0
30	20241030	180900	187573620	19000	19000	19000	19000	0
31	20241030	180800	187573620	19000	19000	19000	19000	0
32	20241030	180700	187573620	19000	19000	19000	19000	453
33	20241030	180600	187573620	19000	19000	19000	19000	0
34	20241030	180500	187573620	19000	19000	19000	19000	0
35	20241030	180400	187573620	19000	19000	19000	19000	0
36	20241030	180300	187573620	19000	19000	19000	19000	0
37	20241030	180200	187573620	19000	19000	19000	19000	0
38	20241030	180100	187573620	19000	19000	19000	19000	0
39	20241030	180000	187573620	19000	19000	19000	19000	0
40	20241030	175900	187573620	19000	19000	19000	19000	0
41	20241030	175800	187573620	19000	19000	19000	19000	0
42	20241030	175700	187573620	19000	19000	19000	19000	0
43	20241030	175600	187573620	19000	19000	19000	19000	0
44	20241030	175500	187573620	19000	19000	19000	19000	0
45	20241030	175400	187573620	19000	19000	19000	19000	0
46	20241030	175300	187573620	19000	19000	19000	19000	0
47	20241030	175200	187573620	19000	19000	19000	19000	0
48	20241030	175100	187573620	19000	19000	19000	19000	0
49	20241030	175000	187573620	19000	19000	19000	19000	0
50	20241030	174900	187573620	19000	19000	19000	19000	0
51	20241030	174800	187573620	19000	19000	19000	19000	0
52	20241030	174700	187573620	19000	19000	19000	19000	0
53	20241030	174600	187573620	19000	19000	19000	19000	0
54	20241030	174500	187573620	19000	19000	19000	19000	0
55	20241030	174400	187573620	19000	19000	19000	19000	0
56	20241030	174300	187573620	19000	19000	19000	19000	0
57	20241030	174200	187573620	19000	19000	19000	19000	0
58	20241030	174100	187573620	19000	19000	19000	19000	0
59	20241030	174000	187573620	19000	19000	19000	19000	0
60	20241030	173900	187573620	19000	19000	19000	19000	0
61	20241030	173800	187573620	19000	19000	19000	19000	0
62	20241030	173700	187573620	19000	19000	19000	19000	453
63	20241030	173600	187573620	19000	19000	19000	19000	0
64	20241030	173500	187573620	19000	19000	19000	19000	0
65	20241030	173400	187573620	19000	19000	19000	19000	0
66	20241030	173300	187573620	19000	19000	19000	19000	0
67	20241030	173200	187573620	19000	19000	19000	19000	0
68	20241030	173100	187573620	19000	19000	19000	19000	0
69	20241030	173000	187573620	19000	19000	19000	19000	0
70	20241030	172900	187573620	19000	19000	19000	19000	0
71	20241030	172800	187573620	19000	19000	19000	19000	0
72	20241030	172700	187573620	19000	19000	19000	19000	0
73	20241030	172600	187573620	19000	19000	19000	19000	0
74	20241030	172500	187573620	19000	19000	19000	19000	0
75	20241030	172400	187573620	19000	19000	19000	19000	0
76	20241030	172300	187573620	19000	19000	19000	19000	0
77	20241030	172200	187573620	19000	19000	19000	19000	0
78	20241030	172100	187573620	19000	19000	19000	19000	0
79	20241030	172000	187573620	19000	19000	19000	19000	0
80	20241030	171900	187573620	19000	19000	19000	19000	0
81	20241030	171800	187573620	19000	19000	19000	19000	0
82	20241030	171700	187573620	19000	19000	19000	19000	0
83	20241030	171600	187573620	19000	19000	19000	19000	0
84	20241030	171500	187573620	19000	19000	19000	19000	0
85	20241030	171400	187573620	19000	19000	19000	19000	0
86	20241030	171300	187573620	19000	19000	19000	19000	0
87	20241030	171200	187573620	19000	19000	19000	19000	0
88	20241030	171100	187573620	19000	19000	19000	19000	0
89	20241030	171000	187573620	19000	19000	19000	19000	0
90	20241030	170900	187573620	19000	19000	19000	19000	0
91	20241030	170800	187573620	19000	19000	19000	19000	0
92	20241030	170700	187573620	19000	19000	19000	19000	453
93	20241030	170600	187573620	19000	19000	19000	19000	0
94	20241030	170500	187573620	19000	19000	19000	19000	0
95	20241030	170400	187573620	19000	19000	19000	19000	0
96	20241030	170300	187573620	19000	19000	19000	19000	0
97	20241030	170200	187573620	19000	19000	19000	19000	0
98	20241030	170100	187573620	19000	19000	19000	19000	0
99	20241030	170000	187573620	19000	19000	19000	19000	0
100	20241030	165900	187573620	19000	19000	19000	19000	0
101	20241030	165800	187573620	19000	19000	19000	19000	0
102	20241030	165700	187573620	19000	19000	19000	19000	0
103	20241030	165600	187573620	19000	19000	19000	19000	0
104	20241030	165500	187573620	19000	19000	19000	19000	0
105	20241030	165400	187573620	19000	19000	19000	19000	0
106	20241030	165300	187573620	19000	19000	19000	19000	0
107	20241030	165200	187573620	19000	19000	19000	19000	0
108	20241030	165100	187573620	19000	19000	19000	19000	0
109	20241030	165000	187573620	19000	19000	19000	19000	0
110	20241030	164900	187573620	19000	19000	19000	19000	0
111	20241030	164800	187573620	19000	19000	19000	19000	0
112	20241030	164700	187573620	19000	19000	19000	19000	0
113	20241030	164600	187573620	19000	19000	19000	19000	0
114	20241030	164500	187573620	19000	19000	19000	19000	0
115	20241030	164400	187573620	19000	19000	19000	19000	0
116	20241030	164300	187573620	19000	19000	19000	19000	0
117	20241030	164200	187573620	19000	19000	19000	19000	0
118	20241030	164100	187573620	19000	19000	19000	19000	0
119	20241030	164000	187573620	19000	19000	19000	19000	0
120	20241030	163900	187573620	19000	19000	19000	19000	0
121	20241030	163800	187573620	19000	19000	19000	19000	0
122	20241030	163700	187573620	19000	19000	19000	19000	453
123	20241030	163600	187573620	19000	19000	19000	19000	0
124	20241030	163500	187573620	19000	19000	19000	19000	0
125	20241030	163400	187573620	19000	19000	19000	19000	0
126	20241030	163300	187573620	19000	19000	19000	19000	0
127	20241030	163200	187573620	19000	19000	19000	19000	0
128	20241030	163100	187573620	19000	19000	19000	19000	0
129	20241030	163000	187573620	19000	19000	19000	19000	0
130	20241030	162900	187573620	19000	19000	19000	19000	0
131	20241030	162800	187573620	19000	19000	19000	19000	0
132	20241030	162700	187573620	19000	19000	19000	19000	0
133	20241030	162600	187573620	19000	19000	19000	19000	0
134	20241030	162500	187573620	19000	19000	19000	19000	0
135	20241030	162400	187573620	19000	19000	19000	19000	0
136	20241030	162300	187573620	19000	19000	19000	19000	0
137	20241030	162200	187573620	19000	19000	19000	19000	0
138	20241030	162100	187573620	19000	19000	19000	19000	0
139	20241030	162000	187573620	19000	19000	19000	19000	0
140	20241030	161900	187573620	19000	19000	19000	19000	0
141	20241030	161800	187573620	19000	19000	19000	19000	0
142	20241030	161700	187573620	19000	19000	19000	19000	0
143	20241030	161600	187573620	19000	19000	19000	19000	0
144	20241030	161500	187573620	19000	19000	19000	19000	0
145	20241030	161400	187573620	19000	19000	19000	19000	0
146	20241030	161300	187573620	19000	19000	19000	19000	0
147	20241030	161200	187573620	19000	19000	19000	19000	0
148	20241030	161100	187573620	19000	19000	19000	19000	0
149	20241030	161000	187573620	19000	19000	19000	19000	0
150	20241030	160900	187573620	19000	19000	19000	19000	0
151	20241030	160800	187573620	19000	19000	19000	19000	0
152	20241030	160700	187573620	19000	19000	19000	19000	453
153	20241030	160600	187573620	19000	19000	19000	19000	0
154	20241030	160500	187573620	19000	19000	19000	19000	0
155	20241030	160400	187573620	19000	19000	19000	19000	0
156	20241030	160300	187573620	19000	19000	19000	19000	0
157	20241030	160200	187573620	19000	19000	19000	19000	0
158	20241030	160100	187573620	19000	19000	19000	19000	0
159	20241030	160000	187573620	19000	19000	19000	19000	0
160	20241030	155900	187573620	19000	19000	19000	19000	0
161	20241030	155800	187573620	19000	19000	19000	19000	0
162	20241030	155700	187573620	19000	19000	19000	19000	0
163	20241030	155600	187573620	19000	19000	19000	19000	0
164	20241030	155500	187573620	19000	19000	19000	19000	0
165	20241030	155400	187573620	19000	19000	19000	19000	0
166	20241030	155300	187573620	19000	19000	19000	19000	0
167	20241030	155200	187573620	19000	19000	19000	19000	0
168	20241030	155100	187573620	19000	19000	19000	19000	0
169	20241030	155000	187573620	19000	19000	19000	19000	0
170	20241030	154900	187573620	19000	19000	19000	19000	0
171	20241030	154800	187573620	19000	19000	19000	19000	0
172	20241030	154700	187573620	19000	19000	19000	19000	0
173	20241030	154600	187573620	19000	19000	19000	19000	0
174	20241030	154500	187573620	19000	19000	19000	19000	0
175	20241030	154400	187573620	19000	19000	19000	19000	0
176	20241030	154300	187573620	19000	19000	19000	19000	0
177	20241030	154200	187573620	19000	19000	19000	19000	0
178	20241030	154100	187573620	19000	19000	19000	19000	0
179	20241030	154000	187573620	19000	19000	19000	19000	0
180	20241030	153900	187573620	19000	19000	19000	19000	0
181	20241030	153800	187573620	19000	19000	19000	19000	0
182	20241030	153700	187573620	19000	19000	19000	19000	453
183	20241030	153600	187573620	19000	19000	19000	19000	0
184	20241030	153500	187573620	19000	19000	19000	19000	0
185	20241030	153400	187573620	19000	19000	19000	19000	0
186	20241030	153300	187573620	19000	19000	19000	19000	0
187	20241030	153200	187573620	19000	19000	19000	19000	0
188	20241030	153100	187573620	19000	19000	19000	19000	0
189	20241030	153000	187573620	19000	19000	19000	19000	453
190	20241030	152900	178966620	19110	19110	19110	19110	0
191	20241030	152800	178966620	19110	19110	19110	19110	0
192	20241030	152700	178966620	19110	19110	19110	19110	0
193	20241030	152600	178966620	19110	19110	19110	19110	0
194	20241030	152500	178966620	19110	19110	19110	19110	0
195	20241030	152400	178966620	19110	19110	19110	19110	0
196	20241030	152300	178966620	19110	19110	19110	19110	0
197	20241030	152200	178966620	19110	19110	19110	19110	0
198	20241030	152100	178966620	19110	19110	19110	19110	0
199	20241030	152000	178966620	19110	19110	19110	19110	0
200	20241030	151900	178966620	19110	19020	19110	19020	14
201	20241030	151800	178700250	19020	19020	19020	19020	163
202	20241030	151700	175599990	19110	19110	19110	19110	0
203	20241030	151600	175599990	19110	19110	19110	19110	1
204	20241030	151500	175580880	19110	19040	19110	19040	2
205	20241030	151400	175542730	19040	19040	19040	19040	1
206	20241030	151300	175523690	19110	19110	19110	19110	0
207	20241030	151200	175523690	19110	19110	19110	19110	0
208	20241030	151100	175523690	19110	19110	19110	19110	0
209	20241030	151000	175523690	19110	19110	19110	19110	0
210	20241030	150900	175523690	19110	19110	19110	19110	0
211	20241030	150800	175523690	19110	19110	19110	19110	0
212	20241030	150700	175523690	19110	19110	19110	19110	0
213	20241030	150600	175523690	19110	19110	19110	19110	0
214	20241030	150500	175523690	19110	19110	19110	19110	0
215	20241030	150400	175523690	19110	19110	19110	19110	0
216	20241030	150300	175523690	19110	19110	19110	19110	0
217	20241030	150200	175523690	19110	19110	19110	19110	0
218	20241030	150100	175523690	19110	19110	19110	19110	0
219	20241030	150000	175523690	19110	19110	19110	19110	0
220	20241030	145900	175523690	19110	19110	19110	19110	0
221	20241030	145800	175523690	19110	19040	19110	19040	2
222	20241030	145700	175485540	19110	19020	19110	19020	5
223	20241030	145600	175390220	19020	19020	19020	19020	22
224	20241030	145500	174971780	19010	19020	19030	19000	267
225	20241030	145400	169891780	19020	19020	19020	19020	308
226	20241030	145300	164033620	19030	19110	19110	19030	440
227	20241030	145200	155646090	19110	19050	19120	19050	81
228	20241030	145100	154100740	19050	19050	19050	19050	0
229	20241030	145000	154100740	19050	19050	19050	19050	0
230	20241030	144900	154100740	19050	19050	19050	19050	1
231	20241030	144800	154081690	19050	19050	19050	19050	0
232	20241030	144700	154081690	19050	19050	19050	19050	0
233	20241030	144600	154081690	19050	19050	19050	19050	0
234	20241030	144500	154081690	19050	19050	19050	19050	0
235	20241030	144400	154081690	19050	19050	19050	19050	0
236	20241030	144300	154081690	19050	19050	19050	19050	0
237	20241030	144200	154081690	19050	19050	19050	19050	1
238	20241030	144100	154062640	19030	19030	19030	19030	0
239	20241030	144000	154062640	19030	19030	19030	19030	0
240	20241030	143900	154062640	19030	19030	19030	19030	4
241	20241030	143800	153986520	19030	19030	19030	19030	0
242	20241030	143700	153986520	19030	19030	19030	19030	12
243	20241030	143600	153758160	19010	19010	19010	19010	0
244	20241030	143500	153758160	19010	19010	19030	19010	286
245	20241030	143400	148316460	19010	19010	19010	19010	223
246	20241030	143300	144077230	19000	19000	19000	19000	7
247	20241030	143200	143944230	19000	19000	19000	19000	0
248	20241030	143100	143944230	19000	19000	19000	19000	0
249	20241030	143000	143944230	19000	19000	19000	19000	751
250	20241030	142900	129675230	19010	19000	19010	19000	225
251	20241030	142800	125398150	19010	19010	19010	19010	0
252	20241030	142700	125398150	19010	19010	19010	19010	0
253	20241030	142600	125398150	19010	19010	19010	19010	0
254	20241030	142500	125398150	19010	19010	19010	19010	0
255	20241030	142400	125398150	19010	19010	19010	19010	0
256	20241030	142300	125398150	19010	19010	19010	19010	0
257	20241030	142200	125398150	19010	19010	19010	19010	1
258	20241030	142100	125379140	19000	19000	19000	19000	0
259	20241030	142000	125379140	19000	19000	19000	19000	0
260	20241030	141900	125379140	19000	19000	19000	19000	0
261	20241030	141800	125379140	19000	19000	19000	19000	35
262	20241030	141700	124714140	19010	19010	19010	19010	0
263	20241030	141600	124714140	19010	19010	19010	19010	0
264	20241030	141500	124714140	19010	19010	19010	19010	0
265	20241030	141400	124714140	19010	19010	19010	19010	0
266	20241030	141300	124714140	19010	19010	19010	19010	0
267	20241030	141200	124714140	19010	19010	19010	19010	0
268	20241030	141100	124714140	19010	19010	19010	19010	0
269	20241030	141000	124714140	19010	19010	19010	19010	0
270	20241030	140900	124714140	19010	19010	19010	19010	0
271	20241030	140800	124714140	19010	19010	19010	19010	0
272	20241030	140700	124714140	19010	19010	19010	19010	0
273	20241030	140600	124714140	19010	19010	19010	19010	0
274	20241030	140500	124714140	19010	19010	19010	19010	24
275	20241030	140400	124257900	19010	19010	19010	19010	33
276	20241030	140300	123630570	19010	19010	19010	19010	0
277	20241030	140200	123630570	19010	19010	19010	19010	64
278	20241030	140100	122413930	19010	19010	19010	19010	280
279	20241030	140000	117091130	19010	19010	19010	19010	0
280	20241030	135900	117091130	19010	19010	19010	19010	26
281	20241030	135800	116596870	19020	19020	19020	19020	4
282	20241030	135700	116520790	19020	19020	19020	19020	0
283	20241030	135600	116520790	19020	19020	19020	19020	0
284	20241030	135500	116520790	19020	19020	19020	19020	0
285	20241030	135400	116520790	19020	19020	19020	19020	0
286	20241030	135300	116520790	19020	19020	19020	19020	5
287	20241030	135200	116425690	19010	19010	19010	19010	0
288	20241030	135100	116425690	19010	19020	19020	19010	104
289	20241030	135000	114447650	19020	19020	19020	19020	5
290	20241030	134900	114352550	19020	19020	19020	19020	0
291	20241030	134800	114352550	19020	19020	19020	19020	0
292	20241030	134700	114352550	19020	19020	19020	19020	35
293	20241030	134600	113686850	19020	19020	19020	19020	3
294	20241030	134500	113629790	19020	19020	19020	19020	0
295	20241030	134400	113629790	19020	19020	19020	19020	0
296	20241030	134300	113629790	19020	19020	19020	19020	0
297	20241030	134200	113629790	19020	19020	19020	19020	0
298	20241030	134100	113629790	19020	19020	19020	19020	0
299	20241030	134000	113629790	19020	19020	19020	19020	0
300	20241030	133900	113629790	19020	19020	19020	19020	0
301	20241030	133800	113629790	19020	19070	19070	19020	322
302	20241030	133700	107499810	19070	19090	19130	19070	925
303	20241030	133600	89842360	19080	19080	19080	19080	0
304	20241030	133500	89842360	19080	19080	19080	19080	0
305	20241030	133400	89842360	19080	19080	19080	19080	0
306	20241030	133300	89842360	19080	19080	19080	19080	0
307	20241030	133200	89842360	19080	19070	19080	19070	49
308	20241030	133100	88907920	19060	19060	19060	19060	0
309	20241030	133000	88907920	19060	19060	19060	19060	0
310	20241030	132900	88907920	19060	19060	19060	19060	0
311	20241030	132800	88907920	19060	19060	19060	19060	0
312	20241030	132700	88907920	19060	19060	19060	19060	0
313	20241030	132600	88907920	19060	19060	19060	19060	0
314	20241030	132500	88907920	19060	19060	19060	19060	0
315	20241030	132400	88907920	19060	19060	19060	19060	0
316	20241030	132300	88907920	19060	19060	19060	19060	0
317	20241030	132200	88907920	19060	19060	19060	19060	0
318	20241030	132100	88907920	19060	19060	19060	19060	0
319	20241030	132000	88907920	19060	19060	19060	19060	0
320	20241030	131900	88907920	19060	19060	19060	19060	0
321	20241030	131800	88907920	19060	19090	19090	19050	164
322	20241030	131700	85781130	19120	19120	19120	19120	0
323	20241030	131600	85781130	19120	19120	19120	19120	0
324	20241030	131500	85781130	19120	19090	19130	19090	9
325	20241030	131400	85609090	19090	19090	19090	19090	4
326	20241030	131300	85532730	19130	19130	19130	19130	0
327	20241030	131200	85532730	19130	19130	19130	19130	0
328	20241030	131100	85532730	19130	19130	19130	19130	0
329	20241030	131000	85532730	19130	19130	19130	19130	0
330	20241030	130900	85532730	19130	19090	19130	19090	14
331	20241030	130800	85265350	19120	19120	19120	19120	0
332	20241030	130700	85265350	19120	19120	19120	19120	0
333	20241030	130600	85265350	19120	19120	19120	19120	0
334	20241030	130500	85265350	19120	19090	19120	19090	16
335	20241030	130400	84959550	19130	19090	19130	19090	6
336	20241030	130300	84844890	19070	19070	19070	19070	72
337	20241030	130200	83471850	19070	19070	19070	19070	0
338	20241030	130100	83471850	19070	19070	19070	19070	0
339	20241030	130000	83471850	19070	19070	19070	19070	1
340	20241030	125900	83452780	19070	19070	19070	19070	0
341	20241030	125800	83452780	19070	19070	19070	19070	15
342	20241030	125700	83166730	19070	19070	19070	19070	0
343	20241030	125600	83166730	19070	19070	19070	19070	0
344	20241030	125500	83166730	19070	19070	19070	19070	0
345	20241030	125400	83166730	19070	19070	19070	19070	0
346	20241030	125300	83166730	19070	19070	19070	19070	1
347	20241030	125200	83147660	19130	19130	19130	19130	0
348	20241030	125100	83147660	19130	19130	19130	19130	0
349	20241030	125000	83147660	19130	19130	19130	19130	0
350	20241030	124900	83147660	19130	19130	19130	19130	0
351	20241030	124800	83147660	19130	19130	19130	19130	0
352	20241030	124700	83147660	19130	19130	19130	19130	0
353	20241030	124600	83147660	19130	19130	19130	19130	0
354	20241030	124500	83147660	19130	19130	19130	19130	0
355	20241030	124400	83147660	19130	19130	19130	19130	0
356	20241030	124300	83147660	19130	19130	19130	19130	0
357	20241030	124200	83147660	19130	19130	19130	19130	0
358	20241030	124100	83147660	19130	19130	19130	19130	0
359	20241030	124000	83147660	19130	19130	19130	19130	0
360	20241030	123900	83147660	19130	19130	19130	19130	0
361	20241030	123800	83147660	19130	19090	19130	19090	52
362	20241030	123700	82153900	19090	19090	19090	19090	0
363	20241030	123600	82153900	19090	19090	19090	19090	0
364	20241030	123500	82153900	19090	19090	19090	19090	0
365	20241030	123400	82153900	19090	19090	19090	19090	0
366	20241030	123300	82153900	19090	19090	19090	19090	1
367	20241030	123200	82134810	19090	19090	19090	19090	0
368	20241030	123100	82134810	19090	19090	19090	19090	1
369	20241030	123000	82115720	19090	19090	19090	19090	0
370	20241030	122900	82115720	19090	19090	19090	19090	0
371	20241030	122800	82115720	19090	19090	19090	19090	0
372	20241030	122700	82115720	19090	19090	19090	19090	0
373	20241030	122600	82115720	19090	19090	19090	19090	6
374	20241030	122500	82001180	19090	19090	19090	19090	0
375	20241030	122400	82001180	19090	19090	19090	19090	0
376	20241030	122300	82001180	19090	19090	19090	19090	0
377	20241030	122200	82001180	19090	19090	19090	19090	0
378	20241030	122100	82001180	19090	19090	19090	19090	0
379	20241030	122000	82001180	19090	19090	19090	19090	0
380	20241030	121900	82001180	19090	19090	19090	19090	0
381	20241030	121800	82001180	19090	19090	19090	19090	0
382	20241030	121700	82001180	19090	19090	19090	19090	1
383	20241030	121600	81982090	19070	19070	19070	19070	0
384	20241030	121500	81982090	19070	19070	19070	19070	0
385	20241030	121400	81982090	19070	19070	19070	19070	0
386	20241030	121300	81982090	19070	19070	19070	19070	0
387	20241030	121200	81982090	19070	19070	19070	19070	0
388	20241030	121100	81982090	19070	19070	19070	19070	0
389	20241030	121000	81982090	19070	19070	19070	19070	0
390	20241030	120900	81982090	19070	19070	19070	19070	0
391	20241030	120800	81982090	19070	19070	19070	19070	4
392	20241030	120700	81905810	19070	19070	19070	19070	0
393	20241030	120600	81905810	19070	19070	19070	19070	0
394	20241030	120500	81905810	19070	19070	19070	19070	0
395	20241030	120400	81905810	19070	19070	19070	19070	0
396	20241030	120300	81905810	19070	19070	19070	19070	1
397	20241030	120200	81886740	19140	19140	19140	19140	0
398	20241030	120100	81886740	19140	19140	19140	19140	0
399	20241030	120000	81886740	19140	19140	19140	19140	0
400	20241030	115900	81886740	19140	19140	19140	19140	0
401	20241030	115800	81886740	19140	19140	19140	19140	0
402	20241030	115700	81886740	19140	19070	19140	19070	15
403	20241030	115600	81600470	19070	19070	19070	19070	5
404	20241030	115500	81505120	19050	19050	19050	19050	1
405	20241030	115400	81486070	19060	19060	19060	19060	0
406	20241030	115300	81486070	19060	19060	19060	19060	0
407	20241030	115200	81486070	19060	19060	19060	19060	31
408	20241030	115100	80895210	19050	19050	19050	19050	178
409	20241030	115000	77504310	19060	19060	19060	19060	0
410	20241030	114900	77504310	19060	19060	19060	19060	50
411	20241030	114800	76551310	19070	19090	19100	19070	317
412	20241030	114700	70496830	19070	19070	19070	19070	93
413	20241030	114600	68723320	19050	19050	19050	19050	0
414	20241030	114500	68723320	19050	19050	19050	19050	0
415	20241030	114400	68723320	19050	19050	19050	19050	0
416	20241030	114300	68723320	19050	19050	19050	19050	0
417	20241030	114200	68723320	19050	19050	19050	19050	0
418	20241030	114100	68723320	19050	19050	19050	19050	0
419	20241030	114000	68723320	19050	19050	19050	19050	0
420	20241030	113900	68723320	19050	19050	19070	19050	189
421	20241030	113800	65122350	19070	19070	19070	19070	0
422	20241030	113700	65122350	19070	19070	19070	19070	0
423	20241030	113600	65122350	19070	19070	19070	19070	0
424	20241030	113500	65122350	19070	19070	19070	19070	0
425	20241030	113400	65122350	19070	19070	19070	19070	5
426	20241030	113300	65027000	19070	19070	19070	19070	10
427	20241030	113200	64836300	19100	19100	19100	19100	66
428	20241030	113100	63575700	19140	19140	19140	19140	0
429	20241030	113000	63575700	19140	19140	19140	19140	0
430	20241030	112900	63575700	19140	19080	19140	19080	66
431	20241030	112800	62316360	19080	19080	19080	19080	65
432	20241030	112700	61076160	19070	19070	19070	19070	135
433	20241030	112600	58501710	19060	19060	19060	19060	81
434	20241030	112500	56957850	19050	19050	19070	19040	223
435	20241030	112400	52708760	19050	19050	19050	19050	0
436	20241030	112300	52708760	19050	19050	19050	19050	0
437	20241030	112200	52708760	19050	19050	19050	19050	0
438	20241030	112100	52708760	19050	19050	19050	19050	0
439	20241030	112000	52708760	19050	19050	19050	19050	0
440	20241030	111900	52708760	19050	19050	19050	19050	1
441	20241030	111800	52689710	19050	19040	19050	19040	90
442	20241030	111700	50976010	19040	19040	19040	19040	0
443	20241030	111600	50976010	19040	19040	19040	19040	7
444	20241030	111500	50842730	19040	19040	19040	19040	0
445	20241030	111400	50842730	19040	19040	19040	19040	0
446	20241030	111300	50842730	19040	19040	19040	19040	29
447	20241030	111200	50290570	19050	19050	19050	19050	0
448	20241030	111100	50290570	19050	19050	19050	19050	0
449	20241030	111000	50290570	19050	19050	19050	19040	28
450	20241030	110900	49757340	19050	19050	19050	19050	0
451	20241030	110800	49757340	19050	19050	19050	19050	0
452	20241030	110700	49757340	19050	19050	19050	19050	9
453	20241030	110600	49585890	19050	19050	19050	19050	0
454	20241030	110500	49585890	19050	19050	19050	19050	0
455	20241030	110400	49585890	19050	19050	19050	19050	0
456	20241030	110300	49585890	19050	19050	19050	19050	0
457	20241030	110200	49585890	19050	19050	19050	19050	8
458	20241030	110100	49433490	19050	19050	19050	19050	0
459	20241030	110000	49433490	19050	19050	19050	19050	0
460	20241030	105900	49433490	19050	19050	19050	19050	0
461	20241030	105800	49433490	19050	19050	19050	19050	0
462	20241030	105700	49433490	19050	19050	19050	19040	13
463	20241030	105600	49185870	19050	19050	19050	19050	0
464	20241030	105500	49185870	19050	19050	19050	19050	1
465	20241030	105400	49166820	19050	19050	19050	19050	0
466	20241030	105300	49166820	19050	19050	19050	19050	0
467	20241030	105200	49166820	19050	19050	19050	19050	0
468	20241030	105100	49166820	19050	19050	19050	19050	0
469	20241030	105000	49166820	19050	19050	19050	19050	0
470	20241030	104900	49166820	19050	19050	19050	19050	0
471	20241030	104800	49166820	19050	19050	19050	19050	80
472	20241030	104700	47642820	19050	19050	19050	19050	63
473	20241030	104600	46442670	19060	19050	19060	19050	30
474	20241030	104500	45871070	19050	19050	19050	19050	0
475	20241030	104400	45871070	19050	19050	19050	19050	0
476	20241030	104300	45871070	19050	19050	19050	19050	7
477	20241030	104200	45737720	19050	19050	19050	19050	435
478	20241030	104100	37450970	19050	19050	19050	19050	0
479	20241030	104000	37450970	19050	19050	19050	19050	39
480	20241030	103900	36708020	19050	19050	19050	19050	0
481	20241030	103800	36708020	19050	19050	19050	19050	0
482	20241030	103700	36708020	19050	19050	19050	19050	0
483	20241030	103600	36708020	19050	19050	19050	19050	0
484	20241030	103500	36708020	19050	19050	19050	19050	62
485	20241030	103400	35526920	19050	19050	19050	19050	10
486	20241030	103300	35336420	19050	19050	19050	19050	0
487	20241030	103200	35336420	19050	19050	19050	19050	3
488	20241030	103100	35279270	19050	19050	19050	19050	100
489	20241030	103000	33374270	19050	19050	19050	19050	0
490	20241030	102900	33374270	19050	19050	19050	19050	100
491	20241030	102800	31469270	19050	19050	19050	19050	1
492	20241030	102700	31450220	19060	19060	19060	19060	0
493	20241030	102600	31450220	19060	19060	19060	19060	0
494	20241030	102500	31450220	19060	19060	19060	19060	0
495	20241030	102400	31450220	19060	19060	19060	19060	0
496	20241030	102300	31450220	19060	19060	19060	19060	0
497	20241030	102200	31450220	19060	19060	19060	19060	1
498	20241030	102100	31431160	19070	19070	19070	19070	0
499	20241030	102000	31431160	19070	19070	19070	19070	0
500	20241030	101900	31431160	19070	19070	19070	19070	0
501	20241030	101800	31431160	19070	19070	19070	19070	0
502	20241030	101700	31431160	19070	19070	19070	19070	0
503	20241030	101600	31431160	19070	19070	19070	19070	1
504	20241030	101500	31412090	19070	19070	19070	19070	0
505	20241030	101400	31412090	19070	19070	19070	19070	16
506	20241030	101300	31106970	19070	19070	19070	19070	0
507	20241030	101200	31106970	19070	19070	19070	19070	0
508	20241030	101100	31106970	19070	19070	19070	19070	0
509	20241030	101000	31106970	19070	19070	19070	19070	0
510	20241030	100900	31106970	19070	19070	19070	19070	0
511	20241030	100800	31106970	19070	19070	19070	19070	0
512	20241030	100700	31106970	19070	19070	19070	19070	0
513	20241030	100600	31106970	19070	19070	19070	19070	0
514	20241030	100500	31106970	19070	19050	19070	19050	308
515	20241030	100400	25238970	19070	19070	19070	19070	0
516	20241030	100300	25238970	19070	19070	19070	19070	0
517	20241030	100200	25238970	19070	19070	19070	19070	0
518	20241030	100100	25238970	19070	19070	19070	19070	0
519	20241030	100000	25238970	19070	19070	19070	19070	0
520	20241030	095900	25238970	19070	19070	19070	19070	0
521	20241030	095800	25238970	19070	19070	19070	19070	0
522	20241030	095700	25238970	19070	19070	19070	19070	0
523	20241030	095600	25238970	19070	19070	19070	19070	0
524	20241030	095500	25238970	19070	19070	19070	19070	0
525	20241030	095400	25238970	19070	19070	19070	19070	0
526	20241030	095300	25238970	19070	19070	19070	19070	0
527	20241030	095200	25238970	19070	19070	19070	19070	0
528	20241030	095100	25238970	19070	19070	19070	19070	0
529	20241030	095000	25238970	19070	19070	19070	19070	0
530	20241030	094900	25238970	19070	19070	19070	19070	0
531	20241030	094800	25238970	19070	19070	19070	19070	0
532	20241030	094700	25238970	19070	19070	19070	19070	0
533	20241030	094600	25238970	19070	19070	19070	19070	0
534	20241030	094500	25238970	19070	19100	19100	19070	119
535	20241030	094400	22966310	19100	19100	19100	19100	0
536	20241030	094300	22966310	19100	19100	19100	19100	12
537	20241030	094200	22737110	19070	19070	19070	19070	3
538	20241030	094100	22679900	19040	19040	19040	19040	0
539	20241030	094000	22679900	19040	19040	19040	19040	0
540	20241030	093900	22679900	19040	19040	19040	19040	0
541	20241030	093800	22679900	19040	19040	19040	19040	0
542	20241030	093700	22679900	19040	19040	19040	19040	0
543	20241030	093600	22679900	19040	19040	19040	19040	1
544	20241030	093500	22660860	19040	19040	19040	19040	1
545	20241030	093400	22641820	19040	19040	19040	19040	0
546	20241030	093300	22641820	19040	19040	19040	19040	1
547	20241030	093200	22622780	19030	19030	19030	19030	37
548	20241030	093100	21918670	19030	19030	19030	19030	1
549	20241030	093000	21899640	19020	19020	19020	19020	0
550	20241030	092900	21899640	19020	19010	19020	19010	70
551	20241030	092800	20568840	19010	19010	19010	19010	0
552	20241030	092700	20568840	19010	19010	19010	19010	1
553	20241030	092600	20549830	19010	19010	19010	19010	100
554	20241030	092500	18648830	19010	19020	19020	19010	36
555	20241030	092400	17964130	19030	19030	19030	19030	3
556	20241030	092300	17907040	19030	19030	19030	19030	25
557	20241030	092200	17431290	19030	19020	19030	19020	269
558	20241030	092100	12314880	19010	19010	19010	19010	0
559	20241030	092000	12314880	19010	19010	19010	19010	16
560	20241030	091900	12010720	19020	19020	19020	19020	0
561	20241030	091800	12010720	19020	19030	19030	19020	187
562	20241030	091700	8453110	19030	19070	19070	19030	255
563	20241030	091600	3597710	19100	19100	19100	19100	0
564	20241030	091500	3597710	19100	19100	19100	19100	0
565	20241030	091400	3597710	19100	19100	19100	19100	0
566	20241030	091300	3597710	19100	19100	19100	19100	0
567	20241030	091200	3597710	19100	19100	19100	19100	0
568	20241030	091100	3597710	19100	19100	19100	19100	1
569	20241030	091000	3578610	19010	19010	19010	19010	69
570	20241030	090900	2266920	19040	19040	19040	19040	3
571	20241030	090800	2209800	19050	19050	19050	19050	0
572	20241030	090700	2209800	19050	19050	19050	19050	0
573	20241030	090600	2209800	19050	19050	19050	19050	100
574	20241030	090500	304800	19050	19050	19050	19050	0
575	20241030	090400	304800	19050	19050	19050	19050	0
576	20241030	090300	304800	19050	19050	19050	19050	0
577	20241030	090200	304800	19050	19050	19050	19050	1
578	20241030	090100	285750	19050	19050	19050	19050	10
579	20241030	090000	95250	19050	19050	19050	19050	5