KissMeData/002320/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	183600	313352490	18900	18900	18900	18900	709
3	20241106	183500	313352490	18900	18900	18900	18900	0
4	20241106	183400	313352490	18900	18900	18900	18900	0
5	20241106	183300	313352490	18900	18900	18900	18900	0
6	20241106	183200	313352490	18900	18900	18900	18900	0
7	20241106	183100	313352490	18900	18900	18900	18900	0
8	20241106	183000	313352490	18900	18900	18900	18900	0
9	20241106	182900	313352490	18900	18900	18900	18900	0
10	20241106	182800	313352490	18900	18900	18900	18900	0
11	20241106	182700	313352490	18900	18900	18900	18900	0
12	20241106	182600	313352490	18900	18900	18900	18900	0
13	20241106	182500	313352490	18900	18900	18900	18900	0
14	20241106	182400	313352490	18900	18900	18900	18900	0
15	20241106	182300	313352490	18900	18900	18900	18900	0
16	20241106	182200	313352490	18900	18900	18900	18900	0
17	20241106	182100	313352490	18900	18900	18900	18900	0
18	20241106	182000	313352490	18900	18900	18900	18900	0
19	20241106	181900	313352490	18900	18900	18900	18900	0
20	20241106	181800	313352490	18900	18900	18900	18900	0
21	20241106	181700	313352490	18900	18900	18900	18900	0
22	20241106	181600	313352490	18900	18900	18900	18900	0
23	20241106	181500	313352490	18900	18900	18900	18900	0
24	20241106	181400	313352490	18900	18900	18900	18900	0
25	20241106	181300	313352490	18900	18900	18900	18900	0
26	20241106	181200	313352490	18900	18900	18900	18900	0
27	20241106	181100	313352490	18900	18900	18900	18900	0
28	20241106	181000	313352490	18900	18900	18900	18900	0
29	20241106	180900	313352490	18900	18900	18900	18900	0
30	20241106	180800	313352490	18900	18900	18900	18900	0
31	20241106	180700	313352490	18900	18900	18900	18900	0
32	20241106	180600	313352490	18900	18900	18900	18900	709
33	20241106	180500	313352490	18900	18900	18900	18900	0
34	20241106	180400	313352490	18900	18900	18900	18900	0
35	20241106	180300	313352490	18900	18900	18900	18900	0
36	20241106	180200	313352490	18900	18900	18900	18900	0
37	20241106	180100	313352490	18900	18900	18900	18900	0
38	20241106	180000	313352490	18900	18900	18900	18900	0
39	20241106	175900	313352490	18900	18900	18900	18900	0
40	20241106	175800	313352490	18900	18900	18900	18900	0
41	20241106	175700	313352490	18900	18900	18900	18900	0
42	20241106	175600	313352490	18900	18900	18900	18900	0
43	20241106	175500	313352490	18900	18900	18900	18900	0
44	20241106	175400	313352490	18900	18900	18900	18900	0
45	20241106	175300	313352490	18900	18900	18900	18900	0
46	20241106	175200	313352490	18900	18900	18900	18900	0
47	20241106	175100	313352490	18900	18900	18900	18900	0
48	20241106	175000	313352490	18900	18900	18900	18900	0
49	20241106	174900	313352490	18900	18900	18900	18900	0
50	20241106	174800	313352490	18900	18900	18900	18900	0
51	20241106	174700	313352490	18900	18900	18900	18900	0
52	20241106	174600	313352490	18900	18900	18900	18900	0
53	20241106	174500	313352490	18900	18900	18900	18900	0
54	20241106	174400	313352490	18900	18900	18900	18900	0
55	20241106	174300	313352490	18900	18900	18900	18900	0
56	20241106	174200	313352490	18900	18900	18900	18900	0
57	20241106	174100	313352490	18900	18900	18900	18900	0
58	20241106	174000	313352490	18900	18900	18900	18900	0
59	20241106	173900	313352490	18900	18900	18900	18900	0
60	20241106	173800	313352490	18900	18900	18900	18900	0
61	20241106	173700	313352490	18900	18900	18900	18900	0
62	20241106	173600	313352490	18900	18900	18900	18900	709
63	20241106	173500	313352490	18900	18900	18900	18900	0
64	20241106	173400	313352490	18900	18900	18900	18900	0
65	20241106	173300	313352490	18900	18900	18900	18900	0
66	20241106	173200	313352490	18900	18900	18900	18900	0
67	20241106	173100	313352490	18900	18900	18900	18900	0
68	20241106	173000	313352490	18900	18900	18900	18900	0
69	20241106	172900	313352490	18900	18900	18900	18900	0
70	20241106	172800	313352490	18900	18900	18900	18900	0
71	20241106	172700	313352490	18900	18900	18900	18900	0
72	20241106	172600	313352490	18900	18900	18900	18900	0
73	20241106	172500	313352490	18900	18900	18900	18900	0
74	20241106	172400	313352490	18900	18900	18900	18900	0
75	20241106	172300	313352490	18900	18900	18900	18900	0
76	20241106	172200	313352490	18900	18900	18900	18900	0
77	20241106	172100	313352490	18900	18900	18900	18900	0
78	20241106	172000	313352490	18900	18900	18900	18900	0
79	20241106	171900	313352490	18900	18900	18900	18900	0
80	20241106	171800	313352490	18900	18900	18900	18900	0
81	20241106	171700	313352490	18900	18900	18900	18900	0
82	20241106	171600	313352490	18900	18900	18900	18900	0
83	20241106	171500	313352490	18900	18900	18900	18900	0
84	20241106	171400	313352490	18900	18900	18900	18900	0
85	20241106	171300	313352490	18900	18900	18900	18900	0
86	20241106	171200	313352490	18900	18900	18900	18900	0
87	20241106	171100	313352490	18900	18900	18900	18900	0
88	20241106	171000	313352490	18900	18900	18900	18900	0
89	20241106	170900	313352490	18900	18900	18900	18900	0
90	20241106	170800	313352490	18900	18900	18900	18900	0
91	20241106	170700	313352490	18900	18900	18900	18900	0
92	20241106	170600	313352490	18900	18900	18900	18900	709
93	20241106	170500	313352490	18900	18900	18900	18900	0
94	20241106	170400	313352490	18900	18900	18900	18900	0
95	20241106	170300	313352490	18900	18900	18900	18900	0
96	20241106	170200	313352490	18900	18900	18900	18900	0
97	20241106	170100	313352490	18900	18900	18900	18900	0
98	20241106	170000	313352490	18900	18900	18900	18900	0
99	20241106	165900	313352490	18900	18900	18900	18900	0
100	20241106	165800	313352490	18900	18900	18900	18900	0
101	20241106	165700	313352490	18900	18900	18900	18900	0
102	20241106	165600	313352490	18900	18900	18900	18900	0
103	20241106	165500	313352490	18900	18900	18900	18900	0
104	20241106	165400	313352490	18900	18900	18900	18900	0
105	20241106	165300	313352490	18900	18900	18900	18900	0
106	20241106	165200	313352490	18900	18900	18900	18900	0
107	20241106	165100	313352490	18900	18900	18900	18900	0
108	20241106	165000	313352490	18900	18900	18900	18900	0
109	20241106	164900	313352490	18900	18900	18900	18900	0
110	20241106	164800	313352490	18900	18900	18900	18900	0
111	20241106	164700	313352490	18900	18900	18900	18900	0
112	20241106	164600	313352490	18900	18900	18900	18900	0
113	20241106	164500	313352490	18900	18900	18900	18900	0
114	20241106	164400	313352490	18900	18900	18900	18900	0
115	20241106	164300	313352490	18900	18900	18900	18900	0
116	20241106	164200	313352490	18900	18900	18900	18900	0
117	20241106	164100	313352490	18900	18900	18900	18900	0
118	20241106	164000	313352490	18900	18900	18900	18900	0
119	20241106	163900	313352490	18900	18900	18900	18900	0
120	20241106	163800	313352490	18900	18900	18900	18900	0
121	20241106	163700	313352490	18900	18900	18900	18900	0
122	20241106	163600	313352490	18900	18900	18900	18900	709
123	20241106	163500	313352490	18900	18900	18900	18900	0
124	20241106	163400	313352490	18900	18900	18900	18900	0
125	20241106	163300	313352490	18900	18900	18900	18900	0
126	20241106	163200	313352490	18900	18900	18900	18900	0
127	20241106	163100	313352490	18900	18900	18900	18900	0
128	20241106	163000	313352490	18900	18900	18900	18900	0
129	20241106	162900	313352490	18900	18900	18900	18900	0
130	20241106	162800	313352490	18900	18900	18900	18900	0
131	20241106	162700	313352490	18900	18900	18900	18900	0
132	20241106	162600	313352490	18900	18900	18900	18900	0
133	20241106	162500	313352490	18900	18900	18900	18900	0
134	20241106	162400	313352490	18900	18900	18900	18900	0
135	20241106	162300	313352490	18900	18900	18900	18900	0
136	20241106	162200	313352490	18900	18900	18900	18900	0
137	20241106	162100	313352490	18900	18900	18900	18900	0
138	20241106	162000	313352490	18900	18900	18900	18900	0
139	20241106	161900	313352490	18900	18900	18900	18900	0
140	20241106	161800	313352490	18900	18900	18900	18900	0
141	20241106	161700	313352490	18900	18900	18900	18900	0
142	20241106	161600	313352490	18900	18900	18900	18900	0
143	20241106	161500	313352490	18900	18900	18900	18900	0
144	20241106	161400	313352490	18900	18900	18900	18900	0
145	20241106	161300	313352490	18900	18900	18900	18900	0
146	20241106	161200	313352490	18900	18900	18900	18900	0
147	20241106	161100	313352490	18900	18900	18900	18900	0
148	20241106	161000	313352490	18900	18900	18900	18900	0
149	20241106	160900	313352490	18900	18900	18900	18900	0
150	20241106	160800	313352490	18900	18900	18900	18900	0
151	20241106	160700	313352490	18900	18900	18900	18900	0
152	20241106	160600	313352490	18900	18900	18900	18900	709
153	20241106	160500	313352490	18900	18900	18900	18900	0
154	20241106	160400	313352490	18900	18900	18900	18900	0
155	20241106	160300	313352490	18900	18900	18900	18900	0
156	20241106	160200	313352490	18900	18900	18900	18900	0
157	20241106	160100	313352490	18900	18900	18900	18900	0
158	20241106	160000	313352490	18900	18900	18900	18900	0
159	20241106	155900	313352490	18900	18900	18900	18900	0
160	20241106	155800	313352490	18900	18900	18900	18900	0
161	20241106	155700	313352490	18900	18900	18900	18900	0
162	20241106	155600	313352490	18900	18900	18900	18900	0
163	20241106	155500	313352490	18900	18900	18900	18900	0
164	20241106	155400	313352490	18900	18900	18900	18900	0
165	20241106	155300	313352490	18900	18900	18900	18900	0
166	20241106	155200	313352490	18900	18900	18900	18900	0
167	20241106	155100	313352490	18900	18900	18900	18900	0
168	20241106	155000	313352490	18900	18900	18900	18900	0
169	20241106	154900	313352490	18900	18900	18900	18900	0
170	20241106	154800	313352490	18900	18900	18900	18900	0
171	20241106	154700	313352490	18900	18900	18900	18900	0
172	20241106	154600	313352490	18900	18900	18900	18900	0
173	20241106	154500	313352490	18900	18900	18900	18900	0
174	20241106	154400	313352490	18900	18900	18900	18900	0
175	20241106	154300	313352490	18900	18900	18900	18900	0
176	20241106	154200	313352490	18900	18900	18900	18900	0
177	20241106	154100	313352490	18900	18900	18900	18900	0
178	20241106	154000	313352490	18900	18900	18900	18900	0
179	20241106	153900	313352490	18900	18900	18900	18900	0
180	20241106	153800	313352490	18900	18900	18900	18900	0
181	20241106	153700	313352490	18900	18900	18900	18900	0
182	20241106	153600	313352490	18900	18900	18900	18900	709
183	20241106	153500	313352490	18900	18900	18900	18900	0
184	20241106	153400	313352490	18900	18900	18900	18900	0
185	20241106	153300	313352490	18900	18900	18900	18900	0
186	20241106	153200	313352490	18900	18900	18900	18900	0
187	20241106	153100	313352490	18900	18900	18900	18900	0
188	20241106	153000	313352490	18900	18900	18900	18900	709
189	20241106	152900	299952390	18930	18930	18930	18930	0
190	20241106	152800	299952390	18930	18930	18930	18930	0
191	20241106	152700	299952390	18930	18930	18930	18930	0
192	20241106	152600	299952390	18930	18930	18930	18930	0
193	20241106	152500	299952390	18930	18930	18930	18930	0
194	20241106	152400	299952390	18930	18930	18930	18930	0
195	20241106	152300	299952390	18930	18930	18930	18930	0
196	20241106	152200	299952390	18930	18930	18930	18930	0
197	20241106	152100	299952390	18930	18930	18930	18930	0
198	20241106	152000	299952390	18930	18930	18930	18930	0
199	20241106	151900	299952390	18930	18930	18930	18930	1
200	20241106	151800	299933460	18920	18920	18920	18920	29
201	20241106	151700	299384780	18920	18920	18920	18920	0
202	20241106	151600	299384780	18920	18920	18920	18920	27
203	20241106	151500	298873940	18930	18920	18930	18920	5
204	20241106	151400	298779320	18920	18930	18930	18920	50
205	20241106	151300	297833260	18930	18930	18930	18930	0
206	20241106	151200	297833260	18930	18930	18930	18930	0
207	20241106	151100	297833260	18930	18930	18930	18930	42
208	20241106	151000	297038200	18920	18920	18920	18920	0
209	20241106	150900	297038200	18920	18920	18920	18920	0
210	20241106	150800	297038200	18920	18920	18920	18920	0
211	20241106	150700	297038200	18920	18920	18920	18920	0
212	20241106	150600	297038200	18920	18920	18920	18920	0
213	20241106	150500	297038200	18920	18920	18920	18920	0
214	20241106	150400	297038200	18920	18920	18920	18920	0
215	20241106	150300	297038200	18920	18920	18920	18920	0
216	20241106	150200	297038200	18920	18920	18920	18920	0
217	20241106	150100	297038200	18920	18930	18930	18920	27
218	20241106	150000	296527350	18930	18920	18930	18920	182
219	20241106	145900	293082330	18910	18910	18910	18910	0
220	20241106	145800	293082330	18910	18920	18920	18910	179
221	20241106	145700	289695700	18930	18930	18930	18930	0
222	20241106	145600	289695700	18930	18930	18930	18930	1
223	20241106	145500	289676770	18920	18920	18920	18920	0
224	20241106	145400	289676770	18920	18920	18920	18920	0
225	20241106	145300	289676770	18920	18920	18920	18920	0
226	20241106	145200	289676770	18920	18920	18920	18920	0
227	20241106	145100	289676770	18920	18930	18930	18920	62
228	20241106	145000	288503130	18930	18920	18930	18920	4
229	20241106	144900	288427440	18920	18920	18920	18920	0
230	20241106	144800	288427440	18920	18930	18930	18920	45
231	20241106	144700	287575980	18930	18930	18930	18930	0
232	20241106	144600	287575980	18930	18930	18930	18930	1
233	20241106	144500	287557050	18930	18930	18930	18930	0
234	20241106	144400	287557050	18930	18930	18930	18930	1
235	20241106	144300	287538120	18930	18930	18930	18930	1
236	20241106	144200	287519190	18930	18930	18930	18930	0
237	20241106	144100	287519190	18930	18930	18930	18930	0
238	20241106	144000	287519190	18930	18930	18930	18930	0
239	20241106	143900	287519190	18930	18930	18930	18930	1
240	20241106	143800	287500260	18920	18910	18920	18910	14
241	20241106	143700	287235510	18900	18950	18950	18900	637
242	20241106	143600	275185560	18950	18950	18950	18950	0
243	20241106	143500	275185560	18950	18950	18950	18950	8
244	20241106	143400	275033960	18950	18950	18950	18950	0
245	20241106	143300	275033960	18950	18960	18960	18950	34
246	20241106	143200	274389610	18950	18950	18950	18950	1
247	20241106	143100	274370660	18940	18940	18940	18940	0
248	20241106	143000	274370660	18940	18940	18940	18940	44
249	20241106	142900	273537300	18940	18940	18940	18940	0
250	20241106	142800	273537300	18940	18940	18940	18940	10
251	20241106	142700	273347900	18930	18930	18930	18930	0
252	20241106	142600	273347900	18930	18930	18930	18930	29
253	20241106	142500	272798930	18930	18940	18940	18930	36
254	20241106	142400	272117170	18940	18940	18940	18940	6
255	20241106	142300	272003530	18940	18950	18950	18940	33
256	20241106	142200	271378490	18950	18950	18950	18950	1
257	20241106	142100	271359540	18940	18940	18940	18940	0
258	20241106	142000	271359540	18940	18940	18940	18940	0
259	20241106	141900	271359540	18940	18940	18940	18940	3
260	20241106	141800	271302720	18940	18940	18940	18940	0
261	20241106	141700	271302720	18940	18940	18940	18940	0
262	20241106	141600	271302720	18940	18940	18940	18940	0
263	20241106	141500	271302720	18940	18940	18940	18940	0
264	20241106	141400	271302720	18940	18940	18940	18940	39
265	20241106	141300	270564060	18940	18940	18940	18940	1
266	20241106	141200	270545120	18940	18940	18940	18940	10
267	20241106	141100	270355720	18940	18940	18940	18940	0
268	20241106	141000	270355720	18940	18940	18940	18940	0
269	20241106	140900	270355720	18940	18940	18940	18940	0
270	20241106	140800	270355720	18940	18940	18940	18930	211
271	20241106	140700	266359520	18940	18940	18940	18940	0
272	20241106	140600	266359520	18940	18940	18940	18940	0
273	20241106	140500	266359520	18940	18940	18940	18940	38
274	20241106	140400	265639800	18950	18930	18950	18930	220
275	20241106	140300	261471230	18920	18920	18920	18920	0
276	20241106	140200	261471230	18920	18920	18920	18920	103
277	20241106	140100	259522470	18920	18930	18930	18920	112
278	20241106	140000	257402330	18920	18920	18920	18920	3
279	20241106	135900	257345570	18920	18920	18920	18910	57
280	20241106	135800	256267150	18920	18940	18940	18920	504
281	20241106	135700	246726350	18940	18940	18940	18940	76
282	20241106	135600	245286910	18940	18940	18940	18940	0
283	20241106	135500	245286910	18940	18940	18940	18940	0
284	20241106	135400	245286910	18940	18960	18960	18940	858
285	20241106	135300	229031710	18960	18960	18960	18960	3
286	20241106	135200	228974830	18960	18960	18960	18960	5
287	20241106	135100	228880030	18960	18960	18960	18960	7
288	20241106	135000	228747310	18960	18960	18960	18960	8
289	20241106	134900	228595630	18960	18960	18960	18960	21
290	20241106	134800	228197470	18960	18960	18960	18960	6
291	20241106	134700	228083710	18960	18960	18960	18960	33
292	20241106	134600	227458030	18960	18950	18960	18950	8
293	20241106	134500	227306360	18950	18950	18950	18950	48
294	20241106	134400	226396760	18940	18940	18940	18940	0
295	20241106	134300	226396760	18940	18940	18940	18940	0
296	20241106	134200	226396760	18940	18940	18940	18940	38
297	20241106	134100	225677040	18930	18930	18930	18930	0
298	20241106	134000	225677040	18930	18930	18930	18930	127
299	20241106	133900	223272930	18930	18930	18930	18930	6
300	20241106	133800	223159350	18930	18930	18930	18930	0
301	20241106	133700	223159350	18930	18930	18930	18930	73
302	20241106	133600	221777460	18930	18930	18930	18930	0
303	20241106	133500	221777460	18930	18930	18930	18930	0
304	20241106	133400	221777460	18930	18930	18930	18930	0
305	20241106	133300	221777460	18930	18930	18930	18930	0
306	20241106	133200	221777460	18930	18920	18930	18920	55
307	20241106	133100	220736850	18910	18910	18910	18910	0
308	20241106	133000	220736850	18910	18910	18910	18910	0
309	20241106	132900	220736850	18910	18910	18910	18900	192
310	20241106	132800	217107030	18910	18940	18940	18910	207
311	20241106	132700	213190710	18940	18950	18950	18940	139
312	20241106	132600	210556970	18950	18950	18950	18950	0
313	20241106	132500	210556970	18950	18950	18950	18950	0
314	20241106	132400	210556970	18950	18950	18950	18950	0
315	20241106	132300	210556970	18950	18950	18950	18950	21
316	20241106	132200	210159020	18950	18950	18950	18950	0
317	20241106	132100	210159020	18950	18950	18950	18950	0
318	20241106	132000	210159020	18950	18950	18950	18950	20
319	20241106	131900	209780020	18950	18940	18950	18940	6
320	20241106	131800	209666330	18940	18940	18940	18940	0
321	20241106	131700	209666330	18940	18940	18940	18940	0
322	20241106	131600	209666330	18940	18940	18940	18940	32
323	20241106	131500	209060250	18930	18930	18930	18930	0
324	20241106	131400	209060250	18930	18930	18930	18930	257
325	20241106	131300	204195240	18930	18930	18930	18930	22
326	20241106	131200	203778780	18930	18930	18930	18930	65
327	20241106	131100	202548330	18940	18940	18940	18940	29
328	20241106	131000	201999070	18950	18950	18950	18950	0
329	20241106	130900	201999070	18950	18950	18950	18950	0
330	20241106	130800	201999070	18950	18950	18950	18950	0
331	20241106	130700	201999070	18950	18950	18950	18950	0
332	20241106	130600	201999070	18950	18950	18950	18950	0
333	20241106	130500	201999070	18950	18940	18950	18940	3
334	20241106	130400	201942230	18930	18940	18940	18930	13
335	20241106	130300	201696130	18950	18970	18970	18950	639
336	20241106	130200	189582020	18970	18970	18970	18970	0
337	20241106	130100	189582020	18970	18990	18990	18970	145
338	20241106	130000	186829840	18990	19000	19000	18990	619
339	20241106	125900	175074690	19010	19010	19010	19010	1
340	20241106	125800	175055680	19000	19000	19000	19000	0
341	20241106	125700	175055680	19000	19000	19000	19000	11
342	20241106	125600	174846680	19000	19000	19000	19000	0
343	20241106	125500	174846680	19000	19000	19000	19000	44
344	20241106	125400	174010680	19000	19000	19000	19000	2
345	20241106	125300	173972680	18990	19000	19000	18990	22
346	20241106	125200	173554850	19000	19000	19000	19000	0
347	20241106	125100	173554850	19000	19000	19000	19000	5
348	20241106	125000	173459850	19000	19000	19000	19000	0
349	20241106	124900	173459850	19000	19000	19000	19000	1
350	20241106	124800	173440850	19000	19000	19000	19000	0
351	20241106	124700	173440850	19000	19000	19000	19000	0
352	20241106	124600	173440850	19000	19000	19000	19000	0
353	20241106	124500	173440850	19000	19000	19000	19000	6
354	20241106	124400	173326850	19000	19000	19000	19000	20
355	20241106	124300	172946850	19000	19000	19000	19000	42
356	20241106	124200	172148850	19000	19000	19000	19000	0
357	20241106	124100	172148850	19000	19000	19000	19000	42
358	20241106	124000	171350850	19000	19000	19000	19000	30
359	20241106	123900	170780850	19000	19000	19000	19000	0
360	20241106	123800	170780850	19000	19000	19000	19000	0
361	20241106	123700	170780850	19000	19000	19000	19000	0
362	20241106	123600	170780850	19000	19000	19000	19000	0
363	20241106	123500	170780850	19000	18990	19000	18990	359
364	20241106	123400	163963430	18970	18980	18980	18970	151
365	20241106	123300	161097500	18980	18980	18980	18980	9
366	20241106	123200	160926680	18990	18990	18990	18990	1
367	20241106	123100	160907690	18990	18990	18990	18990	6
368	20241106	123000	160793750	18980	19050	19060	18980	2265
369	20241106	122900	117706340	19060	19060	19060	19060	0
370	20241106	122800	117706340	19060	19060	19060	19060	0
371	20241106	122700	117706340	19060	19060	19060	19060	0
372	20241106	122600	117706340	19060	19060	19060	19060	0
373	20241106	122500	117706340	19060	19050	19060	19050	109
374	20241106	122400	115629840	19050	19050	19050	19050	0
375	20241106	122300	115629840	19050	19050	19050	19050	26
376	20241106	122200	115134540	19060	19060	19060	19060	0
377	20241106	122100	115134540	19060	19060	19060	19060	0
378	20241106	122000	115134540	19060	19060	19060	19060	0
379	20241106	121900	115134540	19060	19060	19060	19060	0
380	20241106	121800	115134540	19060	19060	19060	19060	0
381	20241106	121700	115134540	19060	19060	19060	19060	7
382	20241106	121600	115001120	19060	19060	19060	19060	4
383	20241106	121500	114924880	19060	19060	19060	19060	1
384	20241106	121400	114905820	19050	19050	19050	19050	0
385	20241106	121300	114905820	19050	19050	19050	19050	0
386	20241106	121200	114905820	19050	19050	19050	19050	2
387	20241106	121100	114867720	19050	19050	19050	19050	0
388	20241106	121000	114867720	19050	19050	19050	19050	0
389	20241106	120900	114867720	19050	19050	19050	19050	7
390	20241106	120800	114734370	19060	19060	19060	19060	0
391	20241106	120700	114734370	19060	19060	19060	19060	0
392	20241106	120600	114734370	19060	19060	19060	19060	0
393	20241106	120500	114734370	19060	19060	19060	19060	1
394	20241106	120400	114715310	19060	19060	19060	19060	0
395	20241106	120300	114715310	19060	19060	19060	19060	1
396	20241106	120200	114696250	19060	19060	19060	19060	0
397	20241106	120100	114696250	19060	19060	19060	19060	0
398	20241106	120000	114696250	19060	19060	19060	19060	0
399	20241106	115900	114696250	19060	19060	19060	19060	1
400	20241106	115800	114677190	19060	19060	19060	19060	0
401	20241106	115700	114677190	19060	19060	19060	19060	10
402	20241106	115600	114486590	19060	19060	19060	19060	0
403	20241106	115500	114486590	19060	19060	19060	19060	1
404	20241106	115400	114467530	19060	19060	19060	19060	0
405	20241106	115300	114467530	19060	19060	19060	19060	0
406	20241106	115200	114467530	19060	19060	19060	19060	0
407	20241106	115100	114467530	19060	19060	19060	19060	0
408	20241106	115000	114467530	19060	19060	19060	19060	0
409	20241106	114900	114467530	19060	19060	19060	19060	70
410	20241106	114800	113133330	19060	19060	19060	19060	0
411	20241106	114700	113133330	19060	19060	19060	19060	0
412	20241106	114600	113133330	19060	19060	19060	19060	513
413	20241106	114500	103355550	19060	19060	19060	19060	0
414	20241106	114400	103355550	19060	19060	19060	19060	0
415	20241106	114300	103355550	19060	19060	19060	19060	4
416	20241106	114200	103279310	19070	19070	19070	19070	0
417	20241106	114100	103279310	19070	19070	19070	19070	0
418	20241106	114000	103279310	19070	19070	19070	19070	4
419	20241106	113900	103203030	19060	19060	19060	19060	1
420	20241106	113800	103183970	19070	19070	19070	19070	0
421	20241106	113700	103183970	19070	19070	19070	19070	1
422	20241106	113600	103164900	19070	19070	19070	19070	0
423	20241106	113500	103164900	19070	19070	19070	19070	0
424	20241106	113400	103164900	19070	19070	19070	19070	5
425	20241106	113300	103069550	19060	19060	19060	19060	0
426	20241106	113200	103069550	19060	19060	19060	19060	0
427	20241106	113100	103069550	19060	19060	19060	19060	0
428	20241106	113000	103069550	19060	19060	19060	19060	21
429	20241106	112900	102669290	19070	19070	19070	19070	4
430	20241106	112800	102593010	19070	19070	19070	19070	0
431	20241106	112700	102593010	19070	19070	19070	19070	0
432	20241106	112600	102593010	19070	19070	19070	19070	2
433	20241106	112500	102554870	19070	19070	19070	19070	1
434	20241106	112400	102535800	19070	19070	19070	19070	0
435	20241106	112300	102535800	19070	19070	19070	19070	0
436	20241106	112200	102535800	19070	19070	19070	19070	0
437	20241106	112100	102535800	19070	19070	19070	19070	0
438	20241106	112000	102535800	19070	19070	19070	19070	0
439	20241106	111900	102535800	19070	19070	19070	19070	0
440	20241106	111800	102535800	19070	19070	19070	19070	0
441	20241106	111700	102535800	19070	19070	19080	19070	22
442	20241106	111600	102116250	19070	19070	19070	19070	2
443	20241106	111500	102078110	19070	19070	19070	19070	0
444	20241106	111400	102078110	19070	19070	19070	19070	0
445	20241106	111300	102078110	19070	19070	19070	19070	0
446	20241106	111200	102078110	19070	19070	19070	19070	0
447	20241106	111100	102078110	19070	19070	19070	19070	0
448	20241106	111000	102078110	19070	19070	19070	19070	1
449	20241106	110900	102059040	19070	19070	19070	19070	0
450	20241106	110800	102059040	19070	19070	19070	19070	11
451	20241106	110700	101849270	19070	19060	19070	19060	261
452	20241106	110600	96874510	19050	19050	19050	19050	0
453	20241106	110500	96874510	19050	19050	19050	19050	4
454	20241106	110400	96798310	19060	19060	19060	19060	0
455	20241106	110300	96798310	19060	19060	19060	19060	0
456	20241106	110200	96798310	19060	19060	19060	19060	1
457	20241106	110100	96779250	19060	19060	19060	19060	0
458	20241106	110000	96779250	19060	19060	19060	19060	10
459	20241106	105900	96588650	19060	19060	19060	19060	5
460	20241106	105800	96493350	19050	19060	19060	19050	52
461	20241106	105700	95502250	19050	19050	19050	19050	0
462	20241106	105600	95502250	19050	19050	19050	19050	32
463	20241106	105500	94892650	19050	19050	19050	19050	1
464	20241106	105400	94873600	19060	19060	19060	19060	0
465	20241106	105300	94873600	19060	19070	19070	19050	871
466	20241106	105200	78265360	19070	19070	19070	19070	0
467	20241106	105100	78265360	19070	19070	19070	19070	5
468	20241106	105000	78170010	19080	19080	19080	19080	0
469	20241106	104900	78170010	19080	19080	19080	19080	0
470	20241106	104800	78170010	19080	19080	19080	19080	5
471	20241106	104700	78074610	19080	19080	19080	19080	0
472	20241106	104600	78074610	19080	19070	19080	19070	69
473	20241106	104500	76758280	19070	19070	19070	19070	0
474	20241106	104400	76758280	19070	19070	19070	19070	10
475	20241106	104300	76567580	19080	19080	19080	19080	0
476	20241106	104200	76567580	19080	19080	19080	19080	0
477	20241106	104100	76567580	19080	19080	19080	19080	0
478	20241106	104000	76567580	19080	19080	19080	19080	0
479	20241106	103900	76567580	19080	19080	19080	19080	0
480	20241106	103800	76567580	19080	19080	19080	19080	0
481	20241106	103700	76567580	19080	19080	19080	19080	0
482	20241106	103600	76567580	19080	19080	19080	19080	0
483	20241106	103500	76567580	19080	19080	19080	19080	0
484	20241106	103400	76567580	19080	19080	19080	19080	20
485	20241106	103300	76185980	19080	19080	19080	19080	0
486	20241106	103200	76185980	19080	19120	19120	19070	1300
487	20241106	103100	51362810	19130	19120	19130	19120	4
488	20241106	103000	51286320	19120	19140	19140	19100	398
489	20241106	102900	43679150	19140	19140	19140	19140	1
490	20241106	102800	43660010	19130	19130	19130	19130	0
491	20241106	102700	43660010	19130	19130	19130	19130	0
492	20241106	102600	43660010	19130	19130	19130	19130	0
493	20241106	102500	43660010	19130	19130	19130	19130	0
494	20241106	102400	43660010	19130	19130	19130	19130	1
495	20241106	102300	43640880	19130	19130	19130	19130	0
496	20241106	102200	43640880	19130	19130	19130	19130	4
497	20241106	102100	43564360	19130	19130	19130	19130	0
498	20241106	102000	43564360	19130	19130	19130	19130	1
499	20241106	101900	43545230	19130	19130	19130	19130	0
500	20241106	101800	43545230	19130	19130	19130	19130	0
501	20241106	101700	43545230	19130	19130	19130	19130	0
502	20241106	101600	43545230	19130	19130	19130	19130	2
503	20241106	101500	43506970	19130	19130	19130	19130	0
504	20241106	101400	43506970	19130	19130	19130	19130	0
505	20241106	101300	43506970	19130	19130	19130	19130	0
506	20241106	101200	43506970	19130	19130	19130	19130	1
507	20241106	101100	43487840	19120	19120	19120	19120	1
508	20241106	101000	43468720	19130	19120	19130	19120	7
509	20241106	100900	43334870	19120	19120	19120	19120	0
510	20241106	100800	43334870	19120	19120	19120	19120	3
511	20241106	100700	43277510	19120	19120	19120	19120	8
512	20241106	100600	43124550	19110	19110	19110	19110	0
513	20241106	100500	43124550	19110	19110	19110	19110	30
514	20241106	100400	42551250	19110	19110	19110	19100	108
515	20241106	100300	40488410	19110	19110	19110	19110	7
516	20241106	100200	40354640	19100	19100	19100	19100	0
517	20241106	100100	40354640	19100	19100	19100	19100	0
518	20241106	100000	40354640	19100	19100	19100	19100	0
519	20241106	095900	40354640	19100	19100	19100	19100	0
520	20241106	095800	40354640	19100	19110	19110	19100	47
521	20241106	095700	39456930	19110	19110	19110	19110	0
522	20241106	095600	39456930	19110	19110	19110	19110	0
523	20241106	095500	39456930	19110	19110	19110	19110	0
524	20241106	095400	39456930	19110	19110	19110	19110	0
525	20241106	095300	39456930	19110	19110	19110	19110	0
526	20241106	095200	39456930	19110	19110	19110	19110	2
527	20241106	095100	39418710	19110	19110	19110	19110	0
528	20241106	095000	39418710	19110	19110	19110	19110	0
529	20241106	094900	39418710	19110	19110	19110	19110	0
530	20241106	094800	39418710	19110	19110	19110	19110	0
531	20241106	094700	39418710	19110	19110	19110	19110	6
532	20241106	094600	39304050	19120	19120	19120	19120	0
533	20241106	094500	39304050	19120	19120	19120	19120	0
534	20241106	094400	39304050	19120	19120	19120	19120	0
535	20241106	094300	39304050	19120	19120	19120	19120	0
536	20241106	094200	39304050	19120	19120	19120	19120	0
537	20241106	094100	39304050	19120	19120	19120	19120	0
538	20241106	094000	39304050	19120	19120	19120	19120	0
539	20241106	093900	39304050	19120	19120	19120	19120	0
540	20241106	093800	39304050	19120	19120	19120	19120	0
541	20241106	093700	39304050	19120	19120	19120	19120	0
542	20241106	093600	39304050	19120	19120	19120	19120	0
543	20241106	093500	39304050	19120	19120	19120	19120	0
544	20241106	093400	39304050	19120	19120	19120	19120	1
545	20241106	093300	39284930	19120	19120	19120	19120	1
546	20241106	093200	39265810	19120	19120	19120	19120	36
547	20241106	093100	38577490	19120	19120	19120	19120	1
548	20241106	093000	38558370	19110	19110	19110	19110	5
549	20241106	092900	38462820	19110	19110	19110	19110	1
550	20241106	092800	38443710	19110	19110	19110	19110	110
551	20241106	092700	36341610	19100	19100	19100	19100	0
552	20241106	092600	36341610	19100	19100	19100	19100	61
553	20241106	092500	35176510	19100	19100	19100	19100	261
554	20241106	092400	30191410	19100	19170	19170	19100	1190
555	20241106	092300	7414300	19140	19140	19140	19140	3
556	20241106	092200	7356880	19130	19130	19130	19130	4
557	20241106	092100	7280360	19100	19100	19100	19100	0
558	20241106	092000	7280360	19100	19100	19100	19100	0
559	20241106	091900	7280360	19100	19100	19100	19100	0
560	20241106	091800	7280360	19100	19100	19100	19100	0
561	20241106	091700	7280360	19100	19100	19100	19100	0
562	20241106	091600	7280360	19100	19100	19100	19100	0
563	20241106	091500	7280360	19100	19100	19100	19100	0
564	20241106	091400	7280360	19100	19100	19100	19100	0
565	20241106	091300	7280360	19100	19100	19100	19100	0
566	20241106	091200	7280360	19100	19100	19100	19100	0
567	20241106	091100	7280360	19100	19100	19100	19100	0
568	20241106	091000	7280360	19100	19100	19100	19100	0
569	20241106	090900	7280360	19100	19200	19200	19100	166
570	20241106	090800	4106910	19130	19150	19150	19130	11
571	20241106	090700	3896440	19150	19150	19150	19150	0
572	20241106	090600	3896440	19150	19150	19150	19150	0
573	20241106	090500	3896440	19150	19150	19150	19150	0
574	20241106	090400	3896440	19150	19150	19150	19150	0
575	20241106	090300	3896440	19150	19150	19150	19150	1
576	20241106	090200	3877290	19290	19290	19290	19290	0
577	20241106	090100	3877290	19290	19290	19290	19290	0
578	20241106	090000	3877290	19290	19290	19290	19290	201