KissMeData/002320/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	183600	290935300	18840	18840	18840	18840	311
3	20241107	183500	290935300	18840	18840	18840	18840	0
4	20241107	183400	290935300	18840	18840	18840	18840	0
5	20241107	183300	290935300	18840	18840	18840	18840	0
6	20241107	183200	290935300	18840	18840	18840	18840	0
7	20241107	183100	290935300	18840	18840	18840	18840	0
8	20241107	183000	290935300	18840	18840	18840	18840	0
9	20241107	182900	290935300	18840	18840	18840	18840	0
10	20241107	182800	290935300	18840	18840	18840	18840	0
11	20241107	182700	290935300	18840	18840	18840	18840	0
12	20241107	182600	290935300	18840	18840	18840	18840	0
13	20241107	182500	290935300	18840	18840	18840	18840	0
14	20241107	182400	290935300	18840	18840	18840	18840	0
15	20241107	182300	290935300	18840	18840	18840	18840	0
16	20241107	182200	290935300	18840	18840	18840	18840	0
17	20241107	182100	290935300	18840	18840	18840	18840	0
18	20241107	182000	290935300	18840	18840	18840	18840	0
19	20241107	181900	290935300	18840	18840	18840	18840	0
20	20241107	181800	290935300	18840	18840	18840	18840	0
21	20241107	181700	290935300	18840	18840	18840	18840	0
22	20241107	181600	290935300	18840	18840	18840	18840	0
23	20241107	181500	290935300	18840	18840	18840	18840	0
24	20241107	181400	290935300	18840	18840	18840	18840	0
25	20241107	181300	290935300	18840	18840	18840	18840	0
26	20241107	181200	290935300	18840	18840	18840	18840	0
27	20241107	181100	290935300	18840	18840	18840	18840	0
28	20241107	181000	290935300	18840	18840	18840	18840	0
29	20241107	180900	290935300	18840	18840	18840	18840	0
30	20241107	180800	290935300	18840	18840	18840	18840	0
31	20241107	180700	290935300	18840	18840	18840	18840	0
32	20241107	180600	290935300	18840	18840	18840	18840	311
33	20241107	180500	290935300	18840	18840	18840	18840	0
34	20241107	180400	290935300	18840	18840	18840	18840	0
35	20241107	180300	290935300	18840	18840	18840	18840	0
36	20241107	180200	290935300	18840	18840	18840	18840	0
37	20241107	180100	290935300	18840	18840	18840	18840	0
38	20241107	180000	290935300	18840	18840	18840	18840	0
39	20241107	175900	290935300	18840	18840	18840	18840	0
40	20241107	175800	290935300	18840	18840	18840	18840	0
41	20241107	175700	290935300	18840	18840	18840	18840	0
42	20241107	175600	290935300	18840	18840	18840	18840	0
43	20241107	175500	290935300	18840	18840	18840	18840	0
44	20241107	175400	290935300	18840	18840	18840	18840	0
45	20241107	175300	290935300	18840	18840	18840	18840	0
46	20241107	175200	290935300	18840	18840	18840	18840	0
47	20241107	175100	290935300	18840	18840	18840	18840	0
48	20241107	175000	290935300	18840	18840	18840	18840	0
49	20241107	174900	290935300	18840	18840	18840	18840	0
50	20241107	174800	290935300	18840	18840	18840	18840	0
51	20241107	174700	290935300	18840	18840	18840	18840	0
52	20241107	174600	290935300	18840	18840	18840	18840	0
53	20241107	174500	290935300	18840	18840	18840	18840	0
54	20241107	174400	290935300	18840	18840	18840	18840	0
55	20241107	174300	290935300	18840	18840	18840	18840	0
56	20241107	174200	290935300	18840	18840	18840	18840	0
57	20241107	174100	290935300	18840	18840	18840	18840	0
58	20241107	174000	290935300	18840	18840	18840	18840	0
59	20241107	173900	290935300	18840	18840	18840	18840	0
60	20241107	173800	290935300	18840	18840	18840	18840	0
61	20241107	173700	290935300	18840	18840	18840	18840	0
62	20241107	173600	290935300	18840	18840	18840	18840	311
63	20241107	173500	290935300	18840	18840	18840	18840	0
64	20241107	173400	290935300	18840	18840	18840	18840	0
65	20241107	173300	290935300	18840	18840	18840	18840	0
66	20241107	173200	290935300	18840	18840	18840	18840	0
67	20241107	173100	290935300	18840	18840	18840	18840	0
68	20241107	173000	290935300	18840	18840	18840	18840	0
69	20241107	172900	290935300	18840	18840	18840	18840	0
70	20241107	172800	290935300	18840	18840	18840	18840	0
71	20241107	172700	290935300	18840	18840	18840	18840	0
72	20241107	172600	290935300	18840	18840	18840	18840	0
73	20241107	172500	290935300	18840	18840	18840	18840	0
74	20241107	172400	290935300	18840	18840	18840	18840	0
75	20241107	172300	290935300	18840	18840	18840	18840	0
76	20241107	172200	290935300	18840	18840	18840	18840	0
77	20241107	172100	290935300	18840	18840	18840	18840	0
78	20241107	172000	290935300	18840	18840	18840	18840	0
79	20241107	171900	290935300	18840	18840	18840	18840	0
80	20241107	171800	290935300	18840	18840	18840	18840	0
81	20241107	171700	290935300	18840	18840	18840	18840	0
82	20241107	171600	290935300	18840	18840	18840	18840	0
83	20241107	171500	290935300	18840	18840	18840	18840	0
84	20241107	171400	290935300	18840	18840	18840	18840	0
85	20241107	171300	290935300	18840	18840	18840	18840	0
86	20241107	171200	290935300	18840	18840	18840	18840	0
87	20241107	171100	290935300	18840	18840	18840	18840	0
88	20241107	171000	290935300	18840	18840	18840	18840	0
89	20241107	170900	290935300	18840	18840	18840	18840	0
90	20241107	170800	290935300	18840	18840	18840	18840	0
91	20241107	170700	290935300	18840	18840	18840	18840	0
92	20241107	170600	290935300	18840	18840	18840	18840	311
93	20241107	170500	290935300	18840	18840	18840	18840	0
94	20241107	170400	290935300	18840	18840	18840	18840	0
95	20241107	170300	290935300	18840	18840	18840	18840	0
96	20241107	170200	290935300	18840	18840	18840	18840	0
97	20241107	170100	290935300	18840	18840	18840	18840	0
98	20241107	170000	290935300	18840	18840	18840	18840	0
99	20241107	165900	290935300	18840	18840	18840	18840	0
100	20241107	165800	290935300	18840	18840	18840	18840	0
101	20241107	165700	290935300	18840	18840	18840	18840	0
102	20241107	165600	290935300	18840	18840	18840	18840	0
103	20241107	165500	290935300	18840	18840	18840	18840	0
104	20241107	165400	290935300	18840	18840	18840	18840	0
105	20241107	165300	290935300	18840	18840	18840	18840	0
106	20241107	165200	290935300	18840	18840	18840	18840	0
107	20241107	165100	290935300	18840	18840	18840	18840	0
108	20241107	165000	290935300	18840	18840	18840	18840	0
109	20241107	164900	290935300	18840	18840	18840	18840	0
110	20241107	164800	290935300	18840	18840	18840	18840	0
111	20241107	164700	290935300	18840	18840	18840	18840	0
112	20241107	164600	290935300	18840	18840	18840	18840	0
113	20241107	164500	290935300	18840	18840	18840	18840	0
114	20241107	164400	290935300	18840	18840	18840	18840	0
115	20241107	164300	290935300	18840	18840	18840	18840	0
116	20241107	164200	290935300	18840	18840	18840	18840	0
117	20241107	164100	290935300	18840	18840	18840	18840	0
118	20241107	164000	290935300	18840	18840	18840	18840	0
119	20241107	163900	290935300	18840	18840	18840	18840	0
120	20241107	163800	290935300	18840	18840	18840	18840	0
121	20241107	163700	290935300	18840	18840	18840	18840	0
122	20241107	163600	290935300	18840	18840	18840	18840	311
123	20241107	163500	290935300	18840	18840	18840	18840	0
124	20241107	163400	290935300	18840	18840	18840	18840	0
125	20241107	163300	290935300	18840	18840	18840	18840	0
126	20241107	163200	290935300	18840	18840	18840	18840	0
127	20241107	163100	290935300	18840	18840	18840	18840	0
128	20241107	163000	290935300	18840	18840	18840	18840	0
129	20241107	162900	290935300	18840	18840	18840	18840	0
130	20241107	162800	290935300	18840	18840	18840	18840	0
131	20241107	162700	290935300	18840	18840	18840	18840	0
132	20241107	162600	290935300	18840	18840	18840	18840	0
133	20241107	162500	290935300	18840	18840	18840	18840	0
134	20241107	162400	290935300	18840	18840	18840	18840	0
135	20241107	162300	290935300	18840	18840	18840	18840	0
136	20241107	162200	290935300	18840	18840	18840	18840	0
137	20241107	162100	290935300	18840	18840	18840	18840	0
138	20241107	162000	290935300	18840	18840	18840	18840	0
139	20241107	161900	290935300	18840	18840	18840	18840	0
140	20241107	161800	290935300	18840	18840	18840	18840	0
141	20241107	161700	290935300	18840	18840	18840	18840	0
142	20241107	161600	290935300	18840	18840	18840	18840	0
143	20241107	161500	290935300	18840	18840	18840	18840	0
144	20241107	161400	290935300	18840	18840	18840	18840	0
145	20241107	161300	290935300	18840	18840	18840	18840	0
146	20241107	161200	290935300	18840	18840	18840	18840	0
147	20241107	161100	290935300	18840	18840	18840	18840	0
148	20241107	161000	290935300	18840	18840	18840	18840	0
149	20241107	160900	290935300	18840	18840	18840	18840	0
150	20241107	160800	290935300	18840	18840	18840	18840	0
151	20241107	160700	290935300	18840	18840	18840	18840	0
152	20241107	160600	290935300	18840	18840	18840	18840	311
153	20241107	160500	290935300	18840	18840	18840	18840	0
154	20241107	160400	290935300	18840	18840	18840	18840	0
155	20241107	160300	290935300	18840	18840	18840	18840	0
156	20241107	160200	290935300	18840	18840	18840	18840	0
157	20241107	160100	290935300	18840	18840	18840	18840	0
158	20241107	160000	290935300	18840	18840	18840	18840	0
159	20241107	155900	290935300	18840	18840	18840	18840	0
160	20241107	155800	290935300	18840	18840	18840	18840	0
161	20241107	155700	290935300	18840	18840	18840	18840	0
162	20241107	155600	290935300	18840	18840	18840	18840	0
163	20241107	155500	290935300	18840	18840	18840	18840	0
164	20241107	155400	290935300	18840	18840	18840	18840	0
165	20241107	155300	290935300	18840	18840	18840	18840	0
166	20241107	155200	290935300	18840	18840	18840	18840	0
167	20241107	155100	290935300	18840	18840	18840	18840	0
168	20241107	155000	290935300	18840	18840	18840	18840	0
169	20241107	154900	290935300	18840	18840	18840	18840	0
170	20241107	154800	290935300	18840	18840	18840	18840	0
171	20241107	154700	290935300	18840	18840	18840	18840	0
172	20241107	154600	290935300	18840	18840	18840	18840	0
173	20241107	154500	290935300	18840	18840	18840	18840	0
174	20241107	154400	290935300	18840	18840	18840	18840	0
175	20241107	154300	290935300	18840	18840	18840	18840	0
176	20241107	154200	290935300	18840	18840	18840	18840	0
177	20241107	154100	290935300	18840	18840	18840	18840	0
178	20241107	154000	290935300	18840	18840	18840	18840	0
179	20241107	153900	290935300	18840	18840	18840	18840	0
180	20241107	153800	290935300	18840	18840	18840	18840	0
181	20241107	153700	290935300	18840	18840	18840	18840	0
182	20241107	153600	290935300	18840	18840	18840	18840	311
183	20241107	153500	290935300	18840	18840	18840	18840	0
184	20241107	153400	290935300	18840	18840	18840	18840	0
185	20241107	153300	290935300	18840	18840	18840	18840	0
186	20241107	153200	290935300	18840	18840	18840	18840	0
187	20241107	153100	290935300	18840	18840	18840	18840	0
188	20241107	153000	290935300	18840	18840	18840	18840	311
189	20241107	152900	285076060	18850	18850	18850	18850	0
190	20241107	152800	285076060	18850	18850	18850	18850	0
191	20241107	152700	285076060	18850	18850	18850	18850	0
192	20241107	152600	285076060	18850	18850	18850	18850	0
193	20241107	152500	285076060	18850	18850	18850	18850	0
194	20241107	152400	285076060	18850	18850	18850	18850	0
195	20241107	152300	285076060	18850	18850	18850	18850	0
196	20241107	152200	285076060	18850	18850	18850	18850	0
197	20241107	152100	285076060	18850	18850	18850	18850	0
198	20241107	152000	285076060	18850	18850	18850	18850	0
199	20241107	151900	285076060	18850	18850	18850	18840	21
200	20241107	151800	284680290	18850	18850	18850	18850	1
201	20241107	151700	284661440	18850	18840	18850	18840	8
202	20241107	151600	284510650	18840	18840	18840	18840	10
203	20241107	151500	284322250	18840	18840	18840	18840	1
204	20241107	151400	284303410	18840	18840	18840	18840	5
205	20241107	151300	284209210	18840	18840	18840	18840	3
206	20241107	151200	284152690	18840	18850	18850	18840	11
207	20241107	151100	283945440	18850	18840	18850	18840	62
208	20241107	151000	282776860	18840	18840	18840	18840	27
209	20241107	150900	282268180	18840	18840	18840	18840	1
210	20241107	150800	282249340	18850	18830	18850	18830	117
211	20241107	150700	280045550	18830	18830	18830	18830	8
212	20241107	150600	279894910	18830	18830	18830	18820	33
213	20241107	150500	279273530	18830	18830	18830	18830	9
214	20241107	150400	279104060	18830	18830	18830	18830	34
215	20241107	150300	278463840	18830	18830	18830	18830	11
216	20241107	150200	278256710	18830	18840	18840	18830	14
217	20241107	150100	277992990	18840	18840	18840	18840	14
218	20241107	150000	277729230	18850	18850	18850	18840	41
219	20241107	145900	276956640	18840	18840	18840	18840	9
220	20241107	145800	276787080	18850	18850	18850	18840	15
221	20241107	145700	276504460	18840	18840	18840	18840	12
222	20241107	145600	276278380	18850	18850	18850	18850	9
223	20241107	145500	276108730	18850	18850	18850	18850	8
224	20241107	145400	275957930	18850	18850	18850	18850	10
225	20241107	145300	275769430	18850	18850	18850	18850	12
226	20241107	145200	275543230	18870	18860	18870	18850	22
227	20241107	145100	275128320	18860	18860	18860	18860	58
228	20241107	145000	274034440	18860	18880	18880	18860	131
229	20241107	144900	271561330	18880	18880	18890	18880	149
230	20241107	144800	268748100	18880	18890	18890	18880	17
231	20241107	144700	268427100	18890	18890	18890	18890	1
232	20241107	144600	268408210	18900	18900	18900	18900	0
233	20241107	144500	268408210	18900	18880	18900	18880	145
234	20241107	144400	265670190	18880	18880	18880	18880	0
235	20241107	144300	265670190	18880	18880	18880	18880	8
236	20241107	144200	265519150	18880	18890	18890	18880	13
237	20241107	144100	265273660	18900	18910	18910	18900	25
238	20241107	144000	264801140	18910	18910	18910	18910	12
239	20241107	143900	264574220	18920	18920	18920	18920	12
240	20241107	143800	264347180	18920	18930	18930	18920	9
241	20241107	143700	264176880	18940	18940	18940	18940	0
242	20241107	143600	264176880	18940	18940	18940	18940	1
243	20241107	143500	264157940	18940	18940	18940	18940	1
244	20241107	143400	264139000	18930	18930	18930	18930	4
245	20241107	143300	264063280	18940	18940	18940	18940	0
246	20241107	143200	264063280	18940	18940	18940	18940	0
247	20241107	143100	264063280	18940	18940	18940	18940	1
248	20241107	143000	264044340	18950	18950	18950	18950	1
249	20241107	142900	264025390	18950	18950	18950	18950	0
250	20241107	142800	264025390	18950	18950	18950	18950	0
251	20241107	142700	264025390	18950	18950	18950	18950	0
252	20241107	142600	264025390	18950	18950	18950	18950	0
253	20241107	142500	264025390	18950	18940	18950	18940	2
254	20241107	142400	263987500	18940	18940	18940	18940	1
255	20241107	142300	263968560	18940	18940	18940	18940	0
256	20241107	142200	263968560	18940	18940	18940	18940	0
257	20241107	142100	263968560	18940	18940	18940	18940	0
258	20241107	142000	263968560	18940	18940	18940	18940	1
259	20241107	141900	263949620	18950	18950	18950	18950	0
260	20241107	141800	263949620	18950	18950	18950	18950	4
261	20241107	141700	263873820	18940	18940	18940	18940	1
262	20241107	141600	263854880	18960	18960	18960	18960	0
263	20241107	141500	263854880	18960	18960	18960	18960	3
264	20241107	141400	263798000	18960	18960	18960	18960	0
265	20241107	141300	263798000	18960	18960	18960	18960	1
266	20241107	141200	263779040	18940	18940	18940	18940	0
267	20241107	141100	263779040	18940	18940	18940	18940	0
268	20241107	141000	263779040	18940	18940	18940	18940	0
269	20241107	140900	263779040	18940	18940	18940	18940	0
270	20241107	140800	263779040	18940	18940	18940	18940	0
271	20241107	140700	263779040	18940	18940	18940	18940	0
272	20241107	140600	263779040	18940	18940	18940	18940	0
273	20241107	140500	263779040	18940	18940	18940	18940	1
274	20241107	140400	263760100	18930	18930	18930	18930	0
275	20241107	140300	263760100	18930	18910	18930	18910	6
276	20241107	140200	263646620	18910	18910	18910	18910	0
277	20241107	140100	263646620	18910	18910	18910	18910	0
278	20241107	140000	263646620	18910	18910	18910	18910	6
279	20241107	135900	263533160	18910	18910	18910	18910	1
280	20241107	135800	263514250	18900	18900	18910	18900	29
281	20241107	135700	262966100	18900	18900	18900	18900	4
282	20241107	135600	262890500	18900	18900	18900	18900	17
283	20241107	135500	262569200	18900	18900	18900	18900	6
284	20241107	135400	262455800	18900	18900	18910	18900	4
285	20241107	135300	262380190	18920	18920	18920	18920	1
286	20241107	135200	262361270	18900	18900	18900	18900	1
287	20241107	135100	262342370	18910	18910	18910	18910	0
288	20241107	135000	262342370	18910	18910	18910	18910	0
289	20241107	134900	262342370	18910	18910	18910	18910	1
290	20241107	134800	262323460	18910	18910	18910	18910	1
291	20241107	134700	262304550	18900	18900	18900	18900	0
292	20241107	134600	262304550	18900	18900	18900	18900	0
293	20241107	134500	262304550	18900	18920	18920	18900	18
294	20241107	134400	261964010	18940	18940	18940	18940	3
295	20241107	134300	261907190	18940	18940	18940	18940	1
296	20241107	134200	261888250	18940	18940	18940	18940	0
297	20241107	134100	261888250	18940	18940	18940	18940	1
298	20241107	134000	261869310	18920	18910	18920	18910	4
299	20241107	133900	261793660	18900	18900	18900	18900	0
300	20241107	133800	261793660	18900	18900	18900	18900	0
301	20241107	133700	261793660	18900	18900	18900	18900	0
302	20241107	133600	261793660	18900	18910	18910	18900	30
303	20241107	133500	261226580	18910	18910	18910	18910	0
304	20241107	133400	261226580	18910	18910	18910	18910	0
305	20241107	133300	261226580	18910	18920	18920	18900	9
306	20241107	133200	261056330	18940	18940	18940	18940	0
307	20241107	133100	261056330	18940	18940	18940	18940	1
308	20241107	133000	261037390	18950	18940	18950	18940	24
309	20241107	132900	260582650	18940	18950	18950	18940	2
310	20241107	132800	260544760	18970	18970	18970	18970	0
311	20241107	132700	260544760	18970	18970	18970	18970	0
312	20241107	132600	260544760	18970	18960	18970	18960	9
313	20241107	132500	260374050	18960	18960	18960	18960	0
314	20241107	132400	260374050	18960	18960	18960	18960	0
315	20241107	132300	260374050	18960	18960	18960	18960	1
316	20241107	132200	260355090	18960	18960	18960	18960	0
317	20241107	132100	260355090	18960	18960	18960	18960	1
318	20241107	132000	260336130	18980	18960	18980	18960	5
319	20241107	131900	260241250	18960	18980	18980	18960	38
320	20241107	131800	259520740	18980	18980	18980	18980	0
321	20241107	131700	259520740	18980	18980	18980	18980	1
322	20241107	131600	259501760	18980	18980	18980	18980	0
323	20241107	131500	259501760	18980	18980	18980	18980	0
324	20241107	131400	259501760	18980	18980	18980	18980	0
325	20241107	131300	259501760	18980	18970	18980	18970	30
326	20241107	131200	258932390	18970	18970	18970	18970	23
327	20241107	131100	258496080	18980	18980	18980	18980	1
328	20241107	131000	258477100	18980	18980	18980	18980	0
329	20241107	130900	258477100	18980	18980	18980	18980	0
330	20241107	130800	258477100	18980	18980	18980	18980	2
331	20241107	130700	258439140	18980	18980	18980	18980	0
332	20241107	130600	258439140	18980	18980	18980	18980	1
333	20241107	130500	258420160	18980	18980	18980	18980	0
334	20241107	130400	258420160	18980	18980	18980	18980	0
335	20241107	130300	258420160	18980	18980	18980	18980	0
336	20241107	130200	258420160	18980	18980	18980	18980	0
337	20241107	130100	258420160	18980	18980	18980	18980	16
338	20241107	130000	258116480	18980	18980	18980	18980	0
339	20241107	125900	258116480	18980	18980	18980	18980	0
340	20241107	125800	258116480	18980	18980	18980	18980	2
341	20241107	125700	258078520	18980	18980	18980	18980	0
342	20241107	125600	258078520	18980	18980	18980	18980	0
343	20241107	125500	258078520	18980	18980	18980	18980	0
344	20241107	125400	258078520	18980	18980	18980	18980	1
345	20241107	125300	258059540	18980	18980	18980	18980	0
346	20241107	125200	258059540	18980	18980	18980	18980	0
347	20241107	125100	258059540	18980	18980	18980	18980	1
348	20241107	125000	258040560	18980	18980	18980	18980	0
349	20241107	124900	258040560	18980	18980	18980	18980	2
350	20241107	124800	258002600	18980	18980	18980	18980	0
351	20241107	124700	258002600	18980	18980	18980	18980	0
352	20241107	124600	258002600	18980	18980	18980	18980	0
353	20241107	124500	258002600	18980	18980	18980	18980	0
354	20241107	124400	258002600	18980	18980	18980	18980	0
355	20241107	124300	258002600	18980	18980	18980	18980	0
356	20241107	124200	258002600	18980	18980	18980	18980	1
357	20241107	124100	257983620	18980	18980	18980	18980	1
358	20241107	124000	257964640	18980	18980	18980	18980	0
359	20241107	123900	257964640	18980	18980	18980	18980	1
360	20241107	123800	257945660	18980	18980	18980	18980	0
361	20241107	123700	257945660	18980	18980	18980	18980	0
362	20241107	123600	257945660	18980	18980	18980	18980	1
363	20241107	123500	257926680	18980	18980	18980	18980	0
364	20241107	123400	257926680	18980	18980	18980	18980	1
365	20241107	123300	257907700	18980	18980	18980	18980	0
366	20241107	123200	257907700	18980	18980	18980	18980	0
367	20241107	123100	257907700	18980	18980	18980	18980	0
368	20241107	123000	257907700	18980	18980	18980	18980	0
369	20241107	122900	257907700	18980	18980	18980	18980	1
370	20241107	122800	257888720	18980	18980	19000	18980	9
371	20241107	122700	257717780	18980	18980	19000	18980	7
372	20241107	122600	257584820	18960	18960	18960	18960	0
373	20241107	122500	257584820	18960	18960	18960	18960	0
374	20241107	122400	257584820	18960	18960	18960	18960	0
375	20241107	122300	257584820	18960	18960	18960	18960	0
376	20241107	122200	257584820	18960	18960	18960	18960	1
377	20241107	122100	257565860	18940	18940	18940	18940	0
378	20241107	122000	257565860	18940	18940	18940	18940	0
379	20241107	121900	257565860	18940	18940	18940	18940	5
380	20241107	121800	257471160	18940	18940	18940	18940	4
381	20241107	121700	257395400	18920	18920	18920	18920	3
382	20241107	121600	257338640	18920	18920	18920	18920	6
383	20241107	121500	257225120	18920	18920	18930	18920	111
384	20241107	121400	255123980	18920	18990	18990	18920	157
385	20241107	121300	252147000	19000	19000	19000	19000	0
386	20241107	121200	252147000	19000	19000	19000	19000	0
387	20241107	121100	252147000	19000	19000	19000	19000	0
388	20241107	121000	252147000	19000	19000	19000	19000	1
389	20241107	120900	252128000	19000	18990	19000	18990	8
390	20241107	120800	251976010	19000	19000	19000	19000	2
391	20241107	120700	251938010	18990	18990	18990	18990	0
392	20241107	120600	251938010	18990	18990	18990	18990	20
393	20241107	120500	251558210	19000	19000	19000	19000	0
394	20241107	120400	251558210	19000	19000	19000	19000	0
395	20241107	120300	251558210	19000	19000	19000	19000	0
396	20241107	120200	251558210	19000	19000	19000	19000	2
397	20241107	120100	251520210	19000	19000	19000	19000	0
398	20241107	120000	251520210	19000	19000	19000	19000	0
399	20241107	115900	251520210	19000	19000	19000	19000	0
400	20241107	115800	251520210	19000	18990	19000	18990	273
401	20241107	115700	246335340	18990	18990	18990	18990	17
402	20241107	115600	246012510	18980	18980	18980	18980	0
403	20241107	115500	246012510	18980	18990	18990	18980	267
404	20241107	115400	240944840	18980	18980	18980	18980	5
405	20241107	115300	240849940	18980	18980	18980	18980	11
406	20241107	115200	240641160	18990	18990	18990	18990	0
407	20241107	115100	240641160	18990	18990	18990	18990	20
408	20241107	115000	240261360	18990	18990	18990	18990	0
409	20241107	114900	240261360	18990	18980	18990	18980	54
410	20241107	114800	239236430	18980	18980	18980	18980	226
411	20241107	114700	234946950	18980	18960	18980	18960	95
412	20241107	114600	233143920	18960	18960	18960	18960	0
413	20241107	114500	233143920	18960	18950	18960	18950	328
414	20241107	114400	226928300	18930	18930	18930	18930	0
415	20241107	114300	226928300	18930	18930	18930	18930	0
416	20241107	114200	226928300	18930	18930	18930	18930	0
417	20241107	114100	226928300	18930	18930	18930	18930	0
418	20241107	114000	226928300	18930	18930	18930	18930	0
419	20241107	113900	226928300	18930	18930	18930	18930	0
420	20241107	113800	226928300	18930	18930	18930	18930	0
421	20241107	113700	226928300	18930	18930	18930	18930	3
422	20241107	113600	226871510	18920	18920	18920	18920	30
423	20241107	113500	226303910	18920	18900	18940	18900	327
424	20241107	113400	220117040	18900	18900	18900	18900	0
425	20241107	113300	220117040	18900	18900	18900	18900	0
426	20241107	113200	220117040	18900	18900	18900	18900	1
427	20241107	113100	220098140	18880	18880	18880	18880	0
428	20241107	113000	220098140	18880	18880	18880	18880	0
429	20241107	112900	220098140	18880	18880	18880	18880	3
430	20241107	112800	220041500	18890	18890	18890	18890	0
431	20241107	112700	220041500	18890	18890	18920	18890	19
432	20241107	112600	219682140	18870	18900	18900	18870	11
433	20241107	112500	219474530	18890	18890	18890	18890	0
434	20241107	112400	219474530	18890	18890	18890	18890	0
435	20241107	112300	219474530	18890	18890	18890	18890	0
436	20241107	112200	219474530	18890	18890	18890	18890	1
437	20241107	112100	219455640	18890	18890	18890	18890	1
438	20241107	112000	219436750	18890	18890	18890	18890	0
439	20241107	111900	219436750	18890	18890	18890	18890	0
440	20241107	111800	219436750	18890	18890	18890	18890	2
441	20241107	111700	219398970	18900	18900	18900	18900	0
442	20241107	111600	219398970	18900	18900	18900	18900	2
443	20241107	111500	219361170	18900	18900	18900	18900	1
444	20241107	111400	219342270	18900	18900	18900	18900	0
445	20241107	111300	219342270	18900	18900	18900	18900	1
446	20241107	111200	219323370	18880	18840	18880	18840	916
447	20241107	111100	202054020	18840	18840	18840	18840	0
448	20241107	111000	202054020	18840	18840	18840	18840	0
449	20241107	110900	202054020	18840	18840	18840	18840	0
450	20241107	110800	202054020	18840	18840	18840	18840	0
451	20241107	110700	202054020	18840	18840	18840	18840	107
452	20241107	110600	200038140	18830	18830	18830	18830	1
453	20241107	110500	200019310	18830	18830	18830	18830	1
454	20241107	110400	200000480	18830	18830	18830	18830	1
455	20241107	110300	199981650	18830	18830	18830	18820	27
456	20241107	110200	199473490	18810	18810	18810	18810	0
457	20241107	110100	199473490	18810	18810	18810	18810	0
458	20241107	110000	199473490	18810	18810	18810	18810	0
459	20241107	105900	199473490	18810	18810	18810	18810	0
460	20241107	105800	199473490	18810	18810	18810	18810	0
461	20241107	105700	199473490	18810	18810	18810	18810	1
462	20241107	105600	199454680	18810	18810	18810	18810	0
463	20241107	105500	199454680	18810	18790	18810	18790	3
464	20241107	105400	199398270	18830	18790	18830	18790	17
465	20241107	105300	199078350	18790	18790	18790	18790	1
466	20241107	105200	199059560	18790	18790	18790	18790	0
467	20241107	105100	199059560	18790	18790	18790	18790	0
468	20241107	105000	199059560	18790	18790	18790	18790	0
469	20241107	104900	199059560	18790	18800	18800	18790	30
470	20241107	104800	198495720	18810	18810	18810	18810	0
471	20241107	104700	198495720	18810	18810	18810	18810	3
472	20241107	104600	198439290	18810	18810	18810	18810	0
473	20241107	104500	198439290	18810	18820	18820	18810	2
474	20241107	104400	198401660	18820	18820	18820	18820	0
475	20241107	104300	198401660	18820	18820	18820	18820	0
476	20241107	104200	198401660	18820	18820	18820	18820	0
477	20241107	104100	198401660	18820	18820	18820	18820	1
478	20241107	104000	198382840	18800	18800	18800	18800	0
479	20241107	103900	198382840	18800	18800	18800	18800	0
480	20241107	103800	198382840	18800	18790	18800	18790	49
481	20241107	103700	197462060	18790	18790	18790	18790	3
482	20241107	103600	197405690	18790	18790	18790	18790	1
483	20241107	103500	197386900	18790	18790	18790	18790	300
484	20241107	103400	191749900	18790	18790	18790	18790	0
485	20241107	103300	191749900	18790	18790	18790	18790	11
486	20241107	103200	191543210	18790	18790	18790	18790	0
487	20241107	103100	191543210	18790	18780	18790	18780	3
488	20241107	103000	191486860	18780	18780	18780	18780	1
489	20241107	102900	191468080	18780	18780	18780	18780	0
490	20241107	102800	191468080	18780	18780	18780	18780	10
491	20241107	102700	191280280	18780	18780	18780	18780	11
492	20241107	102600	191073700	18790	18790	18790	18790	2
493	20241107	102500	191036120	18790	18790	18790	18790	1
494	20241107	102400	191017330	18790	18790	18790	18790	0
495	20241107	102300	191017330	18790	18790	18790	18790	2
496	20241107	102200	190979750	18790	18790	18790	18790	1
497	20241107	102100	190960960	18780	18770	18780	18770	54
498	20241107	102000	189947220	18780	18780	18780	18780	1
499	20241107	101900	189928440	18770	18760	18770	18760	526
500	20241107	101800	180056310	18760	18760	18760	18760	10
501	20241107	101700	179868710	18750	18750	18750	18750	101
502	20241107	101600	177974960	18750	18750	18750	18750	0
503	20241107	101500	177974960	18750	18730	18750	18730	106
504	20241107	101400	175988230	18730	18730	18730	18730	101
505	20241107	101300	174096500	18720	18720	18720	18720	164
506	20241107	101200	171026420	18730	18740	18740	18730	51
507	20241107	101100	170071090	18730	18730	18730	18730	0
508	20241107	101000	170071090	18730	18730	18730	18730	5
509	20241107	100900	169977440	18740	18740	18740	18740	1
510	20241107	100800	169958700	18730	18740	18740	18720	46
511	20241107	100700	169096870	18740	18740	18740	18740	1
512	20241107	100600	169078130	18730	18730	18740	18730	23
513	20241107	100500	168647290	18740	18740	18740	18740	1
514	20241107	100400	168628550	18740	18740	18740	18740	2
515	20241107	100300	168591070	18740	18740	18740	18740	3
516	20241107	100200	168534850	18740	18740	18740	18740	1
517	20241107	100100	168516110	18720	18720	18720	18720	2
518	20241107	100000	168478670	18730	18730	18730	18730	15
519	20241107	095900	168197720	18730	18730	18730	18730	6
520	20241107	095800	168085340	18720	18720	18720	18720	0
521	20241107	095700	168085340	18720	18720	18720	18720	5
522	20241107	095600	167991740	18730	18730	18730	18730	1
523	20241107	095500	167973010	18730	18720	18730	18720	7
524	20241107	095400	167841960	18740	18740	18740	18740	2
525	20241107	095300	167804480	18740	18740	18740	18740	130
526	20241107	095200	165368280	18750	18740	18750	18740	2
527	20241107	095100	165330790	18740	18740	18750	18720	56
528	20241107	095000	164280970	18740	18740	18750	18730	314
529	20241107	094900	158393590	18730	18730	18730	18720	275
530	20241107	094800	153245450	18730	18750	18750	18730	485
531	20241107	094700	144161330	18750	18750	18750	18730	60
532	20241107	094600	143036910	18750	18750	18750	18750	31
533	20241107	094500	142455660	18750	18750	18750	18740	205
534	20241107	094400	138611960	18740	18790	18790	18740	590
535	20241107	094300	127533180	18790	18820	18820	18790	1137
536	20241107	094200	106158500	18820	18820	18820	18820	0
537	20241107	094100	106158500	18820	18810	18820	18810	59
538	20241107	094000	105048420	18820	18800	18820	18800	38
539	20241107	093900	104333980	18800	18800	18800	18800	0
540	20241107	093800	104333980	18800	18800	18800	18800	15
541	20241107	093700	104051980	18800	18810	18810	18800	155
542	20241107	093600	101136480	18800	18800	18800	18800	0
543	20241107	093500	101136480	18800	18800	18800	18800	0
544	20241107	093400	101136480	18800	18840	18840	18800	982
545	20241107	093300	82666870	18840	18850	18850	18840	10
546	20241107	093200	82478460	18840	18840	18840	18840	10
547	20241107	093100	82290060	18840	18840	18840	18840	0
548	20241107	093000	82290060	18840	18830	18840	18820	43
549	20241107	092900	81480720	18830	18830	18830	18830	25
550	20241107	092800	81009970	18850	18840	18850	18840	15
551	20241107	092700	80727310	18820	18820	18820	18820	0
552	20241107	092600	80727310	18820	18820	18820	18820	101
553	20241107	092500	78826490	18820	18830	18850	18820	175
554	20241107	092400	75528990	18830	18830	18830	18830	0
555	20241107	092300	75528990	18830	18830	18830	18830	6
556	20241107	092200	75416010	18830	18840	18840	18830	467
557	20241107	092100	66622100	18830	18830	18830	18830	0
558	20241107	092000	66622100	18830	18830	18830	18830	0
559	20241107	091900	66622100	18830	18830	18830	18830	0
560	20241107	091800	66622100	18830	18830	18830	18830	0
561	20241107	091700	66622100	18830	18830	18830	18830	100
562	20241107	091600	64739100	18840	18830	18840	18830	5
563	20241107	091500	64644920	18820	18820	18820	18820	0
564	20241107	091400	64644920	18820	18830	18830	18820	307
565	20241107	091300	58866190	18830	18830	18830	18830	0
566	20241107	091200	58866190	18830	18820	18830	18820	221
567	20241107	091100	54706170	18810	18810	19080	18810	827
568	20241107	091000	39105570	18810	18810	18810	18810	0
569	20241107	090900	39105570	18810	18840	18840	18800	149
570	20241107	090800	36303440	18830	18870	18870	18830	1215
571	20241107	090700	13397000	18870	18870	18870	18870	13
572	20241107	090600	13151690	18870	18870	18870	18870	0
573	20241107	090500	13151690	18870	18890	18890	18870	300
574	20241107	090400	7485890	18890	18900	18900	18890	181
575	20241107	090300	4065370	18900	18910	18910	18900	82
576	20241107	090200	2515490	19080	19080	19080	19080	0
577	20241107	090100	2515490	19080	18910	19080	18900	125
578	20241107	090000	151290	18910	18920	18920	18910	8