KissMeData/002320/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	183600	283894520	18830	18830	18830	18830	159
3	20241108	183500	283894520	18830	18830	18830	18830	0
4	20241108	183400	283894520	18830	18830	18830	18830	0
5	20241108	183300	283894520	18830	18830	18830	18830	0
6	20241108	183200	283894520	18830	18830	18830	18830	0
7	20241108	183100	283894520	18830	18830	18830	18830	0
8	20241108	183000	283894520	18830	18830	18830	18830	0
9	20241108	182900	283894520	18830	18830	18830	18830	0
10	20241108	182800	283894520	18830	18830	18830	18830	0
11	20241108	182700	283894520	18830	18830	18830	18830	0
12	20241108	182600	283894520	18830	18830	18830	18830	0
13	20241108	182500	283894520	18830	18830	18830	18830	0
14	20241108	182400	283894520	18830	18830	18830	18830	0
15	20241108	182300	283894520	18830	18830	18830	18830	0
16	20241108	182200	283894520	18830	18830	18830	18830	0
17	20241108	182100	283894520	18830	18830	18830	18830	0
18	20241108	182000	283894520	18830	18830	18830	18830	0
19	20241108	181900	283894520	18830	18830	18830	18830	0
20	20241108	181800	283894520	18830	18830	18830	18830	0
21	20241108	181700	283894520	18830	18830	18830	18830	0
22	20241108	181600	283894520	18830	18830	18830	18830	0
23	20241108	181500	283894520	18830	18830	18830	18830	0
24	20241108	181400	283894520	18830	18830	18830	18830	0
25	20241108	181300	283894520	18830	18830	18830	18830	0
26	20241108	181200	283894520	18830	18830	18830	18830	0
27	20241108	181100	283894520	18830	18830	18830	18830	0
28	20241108	181000	283894520	18830	18830	18830	18830	0
29	20241108	180900	283894520	18830	18830	18830	18830	0
30	20241108	180800	283894520	18830	18830	18830	18830	0
31	20241108	180700	283894520	18830	18830	18830	18830	0
32	20241108	180600	283894520	18830	18830	18830	18830	159
33	20241108	180500	283894520	18830	18830	18830	18830	0
34	20241108	180400	283894520	18830	18830	18830	18830	0
35	20241108	180300	283894520	18830	18830	18830	18830	0
36	20241108	180200	283894520	18830	18830	18830	18830	0
37	20241108	180100	283894520	18830	18830	18830	18830	0
38	20241108	180000	283894520	18830	18830	18830	18830	0
39	20241108	175900	283894520	18830	18830	18830	18830	0
40	20241108	175800	283894520	18830	18830	18830	18830	0
41	20241108	175700	283894520	18830	18830	18830	18830	0
42	20241108	175600	283894520	18830	18830	18830	18830	0
43	20241108	175500	283894520	18830	18830	18830	18830	0
44	20241108	175400	283894520	18830	18830	18830	18830	0
45	20241108	175300	283894520	18830	18830	18830	18830	0
46	20241108	175200	283894520	18830	18830	18830	18830	0
47	20241108	175100	283894520	18830	18830	18830	18830	0
48	20241108	175000	283894520	18830	18830	18830	18830	0
49	20241108	174900	283894520	18830	18830	18830	18830	0
50	20241108	174800	283894520	18830	18830	18830	18830	0
51	20241108	174700	283894520	18830	18830	18830	18830	0
52	20241108	174600	283894520	18830	18830	18830	18830	0
53	20241108	174500	283894520	18830	18830	18830	18830	0
54	20241108	174400	283894520	18830	18830	18830	18830	0
55	20241108	174300	283894520	18830	18830	18830	18830	0
56	20241108	174200	283894520	18830	18830	18830	18830	0
57	20241108	174100	283894520	18830	18830	18830	18830	0
58	20241108	174000	283894520	18830	18830	18830	18830	0
59	20241108	173900	283894520	18830	18830	18830	18830	0
60	20241108	173800	283894520	18830	18830	18830	18830	0
61	20241108	173700	283894520	18830	18830	18830	18830	0
62	20241108	173600	283894520	18830	18830	18830	18830	159
63	20241108	173500	283894520	18830	18830	18830	18830	0
64	20241108	173400	283894520	18830	18830	18830	18830	0
65	20241108	173300	283894520	18830	18830	18830	18830	0
66	20241108	173200	283894520	18830	18830	18830	18830	0
67	20241108	173100	283894520	18830	18830	18830	18830	0
68	20241108	173000	283894520	18830	18830	18830	18830	0
69	20241108	172900	283894520	18830	18830	18830	18830	0
70	20241108	172800	283894520	18830	18830	18830	18830	0
71	20241108	172700	283894520	18830	18830	18830	18830	0
72	20241108	172600	283894520	18830	18830	18830	18830	0
73	20241108	172500	283894520	18830	18830	18830	18830	0
74	20241108	172400	283894520	18830	18830	18830	18830	0
75	20241108	172300	283894520	18830	18830	18830	18830	0
76	20241108	172200	283894520	18830	18830	18830	18830	0
77	20241108	172100	283894520	18830	18830	18830	18830	0
78	20241108	172000	283894520	18830	18830	18830	18830	0
79	20241108	171900	283894520	18830	18830	18830	18830	0
80	20241108	171800	283894520	18830	18830	18830	18830	0
81	20241108	171700	283894520	18830	18830	18830	18830	0
82	20241108	171600	283894520	18830	18830	18830	18830	0
83	20241108	171500	283894520	18830	18830	18830	18830	0
84	20241108	171400	283894520	18830	18830	18830	18830	0
85	20241108	171300	283894520	18830	18830	18830	18830	0
86	20241108	171200	283894520	18830	18830	18830	18830	0
87	20241108	171100	283894520	18830	18830	18830	18830	0
88	20241108	171000	283894520	18830	18830	18830	18830	0
89	20241108	170900	283894520	18830	18830	18830	18830	0
90	20241108	170800	283894520	18830	18830	18830	18830	0
91	20241108	170700	283894520	18830	18830	18830	18830	0
92	20241108	170600	283894520	18830	18830	18830	18830	159
93	20241108	170500	283894520	18830	18830	18830	18830	0
94	20241108	170400	283894520	18830	18830	18830	18830	0
95	20241108	170300	283894520	18830	18830	18830	18830	0
96	20241108	170200	283894520	18830	18830	18830	18830	0
97	20241108	170100	283894520	18830	18830	18830	18830	0
98	20241108	170000	283894520	18830	18830	18830	18830	0
99	20241108	165900	283894520	18830	18830	18830	18830	0
100	20241108	165800	283894520	18830	18830	18830	18830	0
101	20241108	165700	283894520	18830	18830	18830	18830	0
102	20241108	165600	283894520	18830	18830	18830	18830	0
103	20241108	165500	283894520	18830	18830	18830	18830	0
104	20241108	165400	283894520	18830	18830	18830	18830	0
105	20241108	165300	283894520	18830	18830	18830	18830	0
106	20241108	165200	283894520	18830	18830	18830	18830	0
107	20241108	165100	283894520	18830	18830	18830	18830	0
108	20241108	165000	283894520	18830	18830	18830	18830	0
109	20241108	164900	283894520	18830	18830	18830	18830	0
110	20241108	164800	283894520	18830	18830	18830	18830	0
111	20241108	164700	283894520	18830	18830	18830	18830	0
112	20241108	164600	283894520	18830	18830	18830	18830	0
113	20241108	164500	283894520	18830	18830	18830	18830	0
114	20241108	164400	283894520	18830	18830	18830	18830	0
115	20241108	164300	283894520	18830	18830	18830	18830	0
116	20241108	164200	283894520	18830	18830	18830	18830	0
117	20241108	164100	283894520	18830	18830	18830	18830	0
118	20241108	164000	283894520	18830	18830	18830	18830	0
119	20241108	163900	283894520	18830	18830	18830	18830	0
120	20241108	163800	283894520	18830	18830	18830	18830	0
121	20241108	163700	283894520	18830	18830	18830	18830	0
122	20241108	163600	283894520	18830	18830	18830	18830	159
123	20241108	163500	283894520	18830	18830	18830	18830	0
124	20241108	163400	283894520	18830	18830	18830	18830	0
125	20241108	163300	283894520	18830	18830	18830	18830	0
126	20241108	163200	283894520	18830	18830	18830	18830	0
127	20241108	163100	283894520	18830	18830	18830	18830	0
128	20241108	163000	283894520	18830	18830	18830	18830	0
129	20241108	162900	283894520	18830	18830	18830	18830	0
130	20241108	162800	283894520	18830	18830	18830	18830	0
131	20241108	162700	283894520	18830	18830	18830	18830	0
132	20241108	162600	283894520	18830	18830	18830	18830	0
133	20241108	162500	283894520	18830	18830	18830	18830	0
134	20241108	162400	283894520	18830	18830	18830	18830	0
135	20241108	162300	283894520	18830	18830	18830	18830	0
136	20241108	162200	283894520	18830	18830	18830	18830	0
137	20241108	162100	283894520	18830	18830	18830	18830	0
138	20241108	162000	283894520	18830	18830	18830	18830	0
139	20241108	161900	283894520	18830	18830	18830	18830	0
140	20241108	161800	283894520	18830	18830	18830	18830	0
141	20241108	161700	283894520	18830	18830	18830	18830	0
142	20241108	161600	283894520	18830	18830	18830	18830	0
143	20241108	161500	283894520	18830	18830	18830	18830	0
144	20241108	161400	283894520	18830	18830	18830	18830	0
145	20241108	161300	283894520	18830	18830	18830	18830	0
146	20241108	161200	283894520	18830	18830	18830	18830	0
147	20241108	161100	283894520	18830	18830	18830	18830	0
148	20241108	161000	283894520	18830	18830	18830	18830	0
149	20241108	160900	283894520	18830	18830	18830	18830	0
150	20241108	160800	283894520	18830	18830	18830	18830	0
151	20241108	160700	283894520	18830	18830	18830	18830	0
152	20241108	160600	283894520	18830	18830	18830	18830	159
153	20241108	160500	283894520	18830	18830	18830	18830	0
154	20241108	160400	283894520	18830	18830	18830	18830	0
155	20241108	160300	283894520	18830	18830	18830	18830	0
156	20241108	160200	283894520	18830	18830	18830	18830	0
157	20241108	160100	283894520	18830	18830	18830	18830	0
158	20241108	160000	283894520	18830	18830	18830	18830	0
159	20241108	155900	283894520	18830	18830	18830	18830	0
160	20241108	155800	283894520	18830	18830	18830	18830	0
161	20241108	155700	283894520	18830	18830	18830	18830	0
162	20241108	155600	283894520	18830	18830	18830	18830	0
163	20241108	155500	283894520	18830	18830	18830	18830	0
164	20241108	155400	283894520	18830	18830	18830	18830	0
165	20241108	155300	283894520	18830	18830	18830	18830	0
166	20241108	155200	283894520	18830	18830	18830	18830	0
167	20241108	155100	283894520	18830	18830	18830	18830	0
168	20241108	155000	283894520	18830	18830	18830	18830	0
169	20241108	154900	283894520	18830	18830	18830	18830	0
170	20241108	154800	283894520	18830	18830	18830	18830	0
171	20241108	154700	283894520	18830	18830	18830	18830	0
172	20241108	154600	283894520	18830	18830	18830	18830	0
173	20241108	154500	283894520	18830	18830	18830	18830	0
174	20241108	154400	283894520	18830	18830	18830	18830	0
175	20241108	154300	283894520	18830	18830	18830	18830	0
176	20241108	154200	283894520	18830	18830	18830	18830	0
177	20241108	154100	283894520	18830	18830	18830	18830	0
178	20241108	154000	283894520	18830	18830	18830	18830	0
179	20241108	153900	283894520	18830	18830	18830	18830	0
180	20241108	153800	283894520	18830	18830	18830	18830	0
181	20241108	153700	283894520	18830	18830	18830	18830	0
182	20241108	153600	283894520	18830	18830	18830	18830	159
183	20241108	153500	283894520	18830	18830	18830	18830	0
184	20241108	153400	283894520	18830	18830	18830	18830	0
185	20241108	153300	283894520	18830	18830	18830	18830	0
186	20241108	153200	283894520	18830	18830	18830	18830	0
187	20241108	153100	283894520	18830	18830	18830	18830	0
188	20241108	153000	283894520	18830	18830	18830	18830	159
189	20241108	152900	280900550	18820	18820	18820	18820	0
190	20241108	152800	280900550	18820	18820	18820	18820	0
191	20241108	152700	280900550	18820	18820	18820	18820	0
192	20241108	152600	280900550	18820	18820	18820	18820	0
193	20241108	152500	280900550	18820	18820	18820	18820	0
194	20241108	152400	280900550	18820	18820	18820	18820	0
195	20241108	152300	280900550	18820	18820	18820	18820	0
196	20241108	152200	280900550	18820	18820	18820	18820	0
197	20241108	152100	280900550	18820	18820	18820	18820	0
198	20241108	152000	280900550	18820	18820	18820	18820	0
199	20241108	151900	280900550	18820	18820	18840	18810	30
200	20241108	151800	280335960	18820	18810	18820	18810	23
201	20241108	151700	279903190	18820	18820	18860	18820	110
202	20241108	151600	277832910	18810	18810	18830	18810	91
203	20241108	151500	276120660	18810	18810	18810	18810	34
204	20241108	151400	275481120	18810	18810	18810	18810	44
205	20241108	151300	274653480	18820	18810	18820	18810	43
206	20241108	151200	273844640	18810	18810	18810	18810	11
207	20241108	151100	273637730	18810	18820	18820	18810	44
208	20241108	151000	272809960	18820	18820	18820	18820	38
209	20241108	150900	272094800	18820	18830	18830	18820	45
210	20241108	150800	271247710	18830	18830	18830	18830	37
211	20241108	150700	270551000	18830	18830	18830	18820	60
212	20241108	150600	269421460	18830	18830	18830	18830	34
213	20241108	150500	268781240	18830	18840	18850	18830	54
214	20241108	150400	267764060	18850	18850	18850	18850	14
215	20241108	150300	267500160	18840	18840	18840	18840	37
216	20241108	150200	266803080	18840	18840	18840	18840	40
217	20241108	150100	266049480	18840	18840	18840	18840	36
218	20241108	150000	265371240	18840	18860	18860	18840	33
219	20241108	145900	264749480	18860	18840	18860	18840	59
220	20241108	145800	263637870	18840	18850	18850	18840	34
221	20241108	145700	262997300	18850	18840	18850	18840	42
222	20241108	145600	262205990	18840	18850	18850	18840	42
223	20241108	145500	261414520	18850	18850	18850	18850	27
224	20241108	145400	260905570	18860	18850	18860	18850	33
225	20241108	145300	260283480	18850	18850	18850	18850	34
226	20241108	145200	259642580	18850	18860	18860	18850	36
227	20241108	145100	258963940	18850	18850	18850	18850	35
228	20241108	145000	258304190	18850	18860	18860	18850	37
229	20241108	144900	257606700	18850	18850	18850	18850	41
230	20241108	144800	256833850	18850	18850	18850	18850	27
231	20241108	144700	256324900	18850	18860	18860	18850	28
232	20241108	144600	255797050	18850	18850	18850	18850	24
233	20241108	144500	255344650	18850	18860	18860	18850	34
234	20241108	144400	254703710	18850	18850	18860	18850	69
235	20241108	144300	253402950	18860	18850	18860	18850	37
236	20241108	144200	252705380	18860	18850	18860	18850	45
237	20241108	144100	251856940	18850	18850	18850	18850	23
238	20241108	144000	251423390	18850	18860	18860	18850	28
239	20241108	143900	250895550	18850	18850	18850	18850	57
240	20241108	143800	249821100	18850	18850	18850	18850	25
241	20241108	143700	249349850	18860	18850	18860	18850	29
242	20241108	143600	248803160	18860	18850	18860	18850	48
243	20241108	143500	247898210	18850	18860	18860	18850	100
244	20241108	143400	246013160	18850	18850	18850	18850	32
245	20241108	143300	245409960	18850	18850	18850	18850	1217
246	20241108	143200	222469510	18860	18850	18860	18850	30
247	20241108	143100	221903970	18860	18860	18860	18860	0
248	20241108	143000	221903970	18860	18850	18860	18850	105
249	20241108	142900	219924550	18850	18850	18850	18850	43
250	20241108	142800	219114000	18850	18860	18860	18850	61
251	20241108	142700	217964100	18850	18850	18850	18850	36
252	20241108	142600	217285500	18850	18850	18850	18850	32
253	20241108	142500	216682300	18860	18850	18860	18850	45
254	20241108	142400	215833920	18850	18850	18850	18850	36
255	20241108	142300	215155320	18850	18860	18860	18850	37
256	20241108	142200	214457830	18850	18850	18850	18850	35
257	20241108	142100	213798080	18850	18850	18850	18850	39
258	20241108	142000	213062930	18860	18860	18860	18860	5
259	20241108	141900	212968630	18850	18850	18850	18850	171
260	20241108	141800	209745280	18850	18860	18860	18850	40
261	20241108	141700	208991240	18850	18850	18850	18850	35
262	20241108	141600	208331490	18850	18850	18850	18850	31
263	20241108	141500	207747140	18860	18850	18860	18850	37
264	20241108	141400	207049640	18850	18850	18860	18850	87
265	20241108	141300	205409190	18850	18860	18860	18850	118
266	20241108	141200	203183780	18860	18860	18860	18860	32
267	20241108	141100	202580260	18860	18860	18860	18860	0
268	20241108	141000	202580260	18860	18870	18870	18860	35
269	20241108	140900	201920120	18860	18860	18860	18860	34
270	20241108	140800	201278880	18860	18870	18870	18860	26
271	20241108	140700	200788470	18860	18860	18860	18860	40
272	20241108	140600	200034070	18860	18870	18870	18860	37
273	20241108	140500	199336190	18860	18860	18860	18860	113
274	20241108	140400	197205010	18860	18860	18860	18860	0
275	20241108	140300	197205010	18860	18860	18870	18860	53
276	20241108	140200	196205390	18860	18860	18860	18860	31
277	20241108	140100	195620730	18880	18880	18880	18860	26
278	20241108	140000	195130200	18870	18870	18870	18870	7
279	20241108	135900	194998110	18870	18870	18870	18870	0
280	20241108	135800	194998110	18870	18880	18880	18870	17
281	20241108	135700	194677280	18870	18870	18870	18870	10
282	20241108	135600	194488580	18870	18880	18880	18870	41
283	20241108	135500	193714870	18880	18880	18880	18880	2
284	20241108	135400	193677110	18880	18880	18880	18880	0
285	20241108	135300	193677110	18880	18880	18880	18880	6
286	20241108	135200	193563830	18880	18880	18880	18880	10
287	20241108	135100	193375030	18880	18880	18880	18880	4
288	20241108	135000	193299510	18880	18880	18880	18880	0
289	20241108	134900	193299510	18880	18880	18880	18880	10
290	20241108	134800	193110710	18880	18880	18880	18880	3
291	20241108	134700	193054070	18880	18880	18880	18880	15
292	20241108	134600	192770870	18880	18880	18880	18880	4
293	20241108	134500	192695350	18880	18880	18880	18880	0
294	20241108	134400	192695350	18880	18880	18880	18880	5
295	20241108	134300	192600950	18870	18870	18870	18870	0
296	20241108	134200	192600950	18870	18870	18870	18870	0
297	20241108	134100	192600950	18870	18880	18880	18870	5
298	20241108	134000	192506570	18880	18880	18880	18880	0
299	20241108	133900	192506570	18880	18880	18880	18880	4
300	20241108	133800	192431050	18880	18880	18880	18880	0
301	20241108	133700	192431050	18880	18880	18880	18880	34
302	20241108	133600	191789130	18880	18880	18880	18880	6
303	20241108	133500	191675850	18880	18880	18880	18880	0
304	20241108	133400	191675850	18880	18880	18880	18880	4
305	20241108	133300	191600330	18880	18880	18880	18880	0
306	20241108	133200	191600330	18880	18880	18880	18880	0
307	20241108	133100	191600330	18880	18880	18880	18880	5
308	20241108	133000	191505930	18880	18880	18880	18880	0
309	20241108	132900	191505930	18880	18880	18880	18880	4
310	20241108	132800	191430410	18860	18860	18860	18860	337
311	20241108	132700	185074590	18880	18880	18880	18880	1
312	20241108	132600	185055710	18880	18880	18880	18880	4
313	20241108	132500	184980190	18880	18880	18880	18880	0
314	20241108	132400	184980190	18880	18880	18880	18880	3
315	20241108	132300	184923550	18880	18880	18880	18880	3
316	20241108	132200	184866910	18880	18880	18880	18880	5
317	20241108	132100	184772510	18880	18880	18880	18880	0
318	20241108	132000	184772510	18880	18880	18880	18880	5
319	20241108	131900	184678110	18880	18880	18880	18880	64
320	20241108	131800	183469790	18880	18880	18880	18880	0
321	20241108	131700	183469790	18880	18880	18880	18880	4
322	20241108	131600	183394270	18880	18880	18880	18880	0
323	20241108	131500	183394270	18880	18870	18880	18870	433
324	20241108	131400	175221440	18870	18870	18870	18870	5
325	20241108	131300	175127090	18870	18870	18870	18870	0
326	20241108	131200	175127090	18870	18870	18870	18870	3
327	20241108	131100	175070480	18870	18870	18870	18870	0
328	20241108	131000	175070480	18870	18870	18870	18870	0
329	20241108	130900	175070480	18870	18870	18870	18870	5
330	20241108	130800	174976130	18860	18860	18860	18860	0
331	20241108	130700	174976130	18860	18870	18870	18860	6
332	20241108	130600	174862930	18870	18870	18870	18870	0
333	20241108	130500	174862930	18870	18870	18870	18870	1
334	20241108	130400	174844060	18870	18860	18870	18860	7
335	20241108	130300	174712010	18860	18920	18920	18860	734
336	20241108	130200	160846090	18940	18940	18940	18940	4
337	20241108	130100	160770330	18950	18950	18950	18950	0
338	20241108	130000	160770330	18950	18950	18950	18950	6
339	20241108	125900	160656630	18930	18930	18930	18930	1
340	20241108	125800	160637700	18930	18930	18930	18930	16
341	20241108	125700	160334820	18930	18930	18930	18930	2
342	20241108	125600	160296960	18930	18930	18930	18930	6
343	20241108	125500	160183380	18920	18920	18920	18920	6
344	20241108	125400	160069860	18930	18930	18930	18930	5
345	20241108	125300	159975210	18930	18930	18930	18930	2
346	20241108	125200	159937350	18920	18930	18930	18920	9
347	20241108	125100	159767030	18930	18930	18930	18930	0
348	20241108	125000	159767030	18930	18930	18930	18930	5
349	20241108	124900	159672380	18930	18930	18930	18930	2
350	20241108	124800	159634520	18930	18930	18930	18930	2
351	20241108	124700	159596660	18930	18930	18930	18930	4
352	20241108	124600	159520940	18930	18930	18930	18930	2
353	20241108	124500	159483080	18930	18930	18930	18930	1
354	20241108	124400	159464150	18930	18930	18930	18930	2
355	20241108	124300	159426290	18930	18930	18930	18930	2
356	20241108	124200	159388430	18930	18930	18930	18930	4
357	20241108	124100	159312710	18930	18930	18930	18930	3
358	20241108	124000	159255920	18930	18930	18930	18930	4
359	20241108	123900	159180200	18930	18930	18930	18930	0
360	20241108	123800	159180200	18930	18930	18930	18930	14
361	20241108	123700	158915180	18930	18930	18930	18930	5
362	20241108	123600	158820530	18930	18930	18930	18930	3
363	20241108	123500	158763740	18930	18930	18930	18930	5
364	20241108	123400	158669090	18930	18930	18930	18930	2
365	20241108	123300	158631230	18920	18920	18920	18920	0
366	20241108	123200	158631230	18920	18940	18950	18910	263
367	20241108	123100	153654630	18920	18920	18920	18920	0
368	20241108	123000	153654630	18920	18920	18920	18920	5
369	20241108	122900	153560030	18930	18930	18930	18930	3
370	20241108	122800	153503240	18920	18940	18940	18920	6
371	20241108	122700	153389680	18920	18960	18960	18920	7
372	20241108	122600	153257120	18900	18900	18900	18900	0
373	20241108	122500	153257120	18900	18900	18900	18900	17
374	20241108	122400	152935820	18900	18900	18900	18900	2
375	20241108	122300	152898020	18900	18900	18900	18900	5
376	20241108	122200	152803520	18900	18900	18900	18900	10
377	20241108	122100	152614520	18880	18880	18880	18880	4
378	20241108	122000	152539000	18880	18910	18920	18880	231
379	20241108	121900	148169110	18910	18910	18910	18910	3
380	20241108	121800	148112380	18910	18910	18910	18910	4
381	20241108	121700	148036740	18910	18910	18910	18910	3
382	20241108	121600	147980010	18910	18910	18910	18910	3
383	20241108	121500	147923280	18910	18910	18910	18910	4
384	20241108	121400	147847640	18910	18910	18910	18910	2
385	20241108	121300	147809820	18910	18910	18910	18910	4
386	20241108	121200	147734180	18910	18910	18910	18910	3
387	20241108	121100	147677450	18910	18910	18910	18910	2
388	20241108	121000	147639630	18910	18910	18910	18910	4
389	20241108	120900	147563990	18910	18910	18910	18910	0
390	20241108	120800	147563990	18910	18910	18910	18910	5
391	20241108	120700	147469440	18910	18910	18910	18910	3
392	20241108	120600	147412710	18910	18910	18910	18910	5
393	20241108	120500	147318160	18910	18910	18910	18910	3
394	20241108	120400	147261430	18890	18900	18910	18890	97
395	20241108	120300	145427210	18880	18870	18890	18870	95
396	20241108	120200	143632860	18870	18870	18900	18870	103
397	20241108	120100	141689130	18870	18870	18870	18870	5
398	20241108	120000	141594780	18870	18870	18870	18870	3
399	20241108	115900	141538170	18870	18870	18870	18870	3
400	20241108	115800	141481560	18860	18880	18880	18850	108
401	20241108	115700	139444650	18860	18880	18880	18860	103
402	20241108	115600	137501710	18880	18890	18890	18880	56
403	20241108	115500	136444360	18880	18880	18880	18880	1
404	20241108	115400	136425480	18890	18890	18890	18890	2
405	20241108	115300	136387700	18890	18900	18900	18880	244
406	20241108	115200	131780230	18910	18950	18950	18910	353
407	20241108	115100	125101800	18950	18950	18950	18950	2
408	20241108	115000	125063900	18950	18950	18950	18950	5
409	20241108	114900	124969150	18940	18940	18940	18940	0
410	20241108	114800	124969150	18940	18940	18940	18940	3
411	20241108	114700	124912330	18940	18940	18940	18940	3
412	20241108	114600	124855510	18920	18910	18920	18910	4
413	20241108	114500	124779860	18910	18910	18910	18910	0
414	20241108	114400	124779860	18910	18910	18910	18910	8
415	20241108	114300	124628580	18910	18910	18910	18910	2
416	20241108	114200	124590760	18910	18910	18910	18910	3
417	20241108	114100	124534030	18950	18950	18950	18910	566
418	20241108	114000	113823900	18950	18950	18950	18950	3
419	20241108	113900	113767050	18950	18940	18950	18940	16
420	20241108	113800	113463870	18930	18930	18930	18930	52
421	20241108	113700	112479510	18950	18950	18950	18950	2
422	20241108	113600	112441610	18950	18950	18950	18950	3
423	20241108	113500	112384760	18950	18950	18950	18950	2
424	20241108	113400	112346860	18950	18950	18950	18950	4
425	20241108	113300	112271060	18950	18950	18950	18950	3
426	20241108	113200	112214210	18950	18950	18950	18950	0
427	20241108	113100	112214210	18950	18950	18950	18950	6
428	20241108	113000	112100510	18950	18950	18950	18950	4
429	20241108	112900	112024710	18960	18960	18960	18960	5
430	20241108	112800	111929910	18960	18960	18960	18960	3
431	20241108	112700	111873030	18960	18960	18960	18960	3
432	20241108	112600	111816150	18960	18960	18960	18960	5
433	20241108	112500	111721350	18960	18960	18960	18960	0
434	20241108	112400	111721350	18960	18960	18960	18960	4
435	20241108	112300	111645510	18960	18960	18960	18960	5
436	20241108	112200	111550710	18950	18950	18950	18950	1
437	20241108	112100	111531760	18960	18950	18960	18950	3
438	20241108	112000	111474890	18960	18950	18960	18950	2
439	20241108	111900	111436980	18950	18960	18960	18950	3
440	20241108	111800	111380110	18950	18960	18960	18950	2
441	20241108	111700	111342200	18940	18940	18940	18940	4
442	20241108	111600	111266440	18940	18940	18940	18940	4
443	20241108	111500	111190680	18940	18940	18940	18940	2
444	20241108	111400	111152800	18940	18940	18940	18940	4
445	20241108	111300	111077040	18940	18940	18940	18940	2
446	20241108	111200	111039160	18940	18940	18940	18940	2
447	20241108	111100	111001280	18940	18940	18940	18940	2
448	20241108	111000	110963400	18940	18940	18940	18940	8
449	20241108	110900	110811880	18940	18940	18940	18940	6
450	20241108	110800	110698240	18940	18940	18940	18940	3
451	20241108	110700	110641420	18940	18940	18940	18940	5
452	20241108	110600	110546720	18940	18940	18940	18940	0
453	20241108	110500	110546720	18940	18960	18960	18940	18
454	20241108	110400	110205780	18960	18960	18960	18960	3
455	20241108	110300	110148900	18960	18960	18960	18960	2
456	20241108	110200	110110980	18960	18960	18960	18960	4
457	20241108	110100	110035140	18960	18960	18960	18960	2
458	20241108	110000	109997220	18960	18960	18960	18960	4
459	20241108	105900	109921380	18940	18940	18940	18940	0
460	20241108	105800	109921380	18940	18940	18940	18940	0
461	20241108	105700	109921380	18940	18940	18940	18940	0
462	20241108	105600	109921380	18940	18940	18940	18940	2
463	20241108	105500	109883500	18960	18930	18960	18930	168
464	20241108	105400	106698380	18950	18950	18950	18950	1
465	20241108	105300	106679430	18950	18950	18950	18950	1
466	20241108	105200	106660480	18950	18950	18950	18950	0
467	20241108	105100	106660480	18950	18950	18950	18950	0
468	20241108	105000	106660480	18950	18950	18950	18950	0
469	20241108	104900	106660480	18950	18950	18950	18950	0
470	20241108	104800	106660480	18950	18950	18950	18950	0
471	20241108	104700	106660480	18950	18950	18950	18950	0
472	20241108	104600	106660480	18950	18950	18950	18950	0
473	20241108	104500	106660480	18950	18950	18950	18950	0
474	20241108	104400	106660480	18950	18950	18950	18950	0
475	20241108	104300	106660480	18950	18950	18950	18950	0
476	20241108	104200	106660480	18950	18950	18950	18950	0
477	20241108	104100	106660480	18950	18950	18950	18950	1
478	20241108	104000	106641530	18950	18950	18950	18950	0
479	20241108	103900	106641530	18950	18950	18950	18950	1
480	20241108	103800	106622580	18950	18950	18950	18950	0
481	20241108	103700	106622580	18950	18950	18950	18950	0
482	20241108	103600	106622580	18950	18950	18950	18950	0
483	20241108	103500	106622580	18950	18950	18950	18950	5
484	20241108	103400	106527830	18930	18930	18930	18930	1
485	20241108	103300	106508900	18920	18920	18920	18920	0
486	20241108	103200	106508900	18920	18920	18920	18920	0
487	20241108	103100	106508900	18920	18920	18920	18920	0
488	20241108	103000	106508900	18920	18940	18940	18920	14
489	20241108	102900	106243840	18940	18940	18940	18940	0
490	20241108	102800	106243840	18940	18940	18940	18940	0
491	20241108	102700	106243840	18940	18940	18940	18940	0
492	20241108	102600	106243840	18940	18940	18940	18940	16
493	20241108	102500	105940800	18960	18960	18960	18960	0
494	20241108	102400	105940800	18960	18960	18960	18960	0
495	20241108	102300	105940800	18960	18960	18960	18960	37
496	20241108	102200	105239280	19010	19010	19010	19010	0
497	20241108	102100	105239280	19010	19010	19010	19010	0
498	20241108	102000	105239280	19010	19010	19010	19010	0
499	20241108	101900	105239280	19010	19010	19010	19010	0
500	20241108	101800	105239280	19010	19010	19010	19010	0
501	20241108	101700	105239280	19010	18970	19010	18970	326
502	20241108	101600	99049820	18970	18970	18970	18970	1
503	20241108	101500	99030850	18970	18970	18970	18970	0
504	20241108	101400	99030850	18970	18970	18970	18970	0
505	20241108	101300	99030850	18970	18970	18970	18970	0
506	20241108	101200	99030850	18970	18970	18970	18970	0
507	20241108	101100	99030850	18970	18970	18970	18970	0
508	20241108	101000	99030850	18970	18970	18970	18970	0
509	20241108	100900	99030850	18970	18970	18970	18970	11
510	20241108	100800	98822180	18980	18980	18980	18980	0
511	20241108	100700	98822180	18980	18980	18980	18980	1
512	20241108	100600	98803200	18980	18980	18980	18980	0
513	20241108	100500	98803200	18980	18980	18980	18980	2
514	20241108	100400	98765240	18980	18980	18980	18980	1
515	20241108	100300	98746260	18960	18960	18960	18960	7
516	20241108	100200	98613540	18980	18980	18980	18980	10
517	20241108	100100	98423740	18980	18980	18980	18980	0
518	20241108	100000	98423740	18980	18980	18980	18980	0
519	20241108	095900	98423740	18980	18980	18980	18980	0
520	20241108	095800	98423740	18980	18980	18980	18980	0
521	20241108	095700	98423740	18980	18980	18980	18980	0
522	20241108	095600	98423740	18980	18980	18980	18980	0
523	20241108	095500	98423740	18980	18980	18980	18980	0
524	20241108	095400	98423740	18980	18980	18980	18980	16
525	20241108	095300	98120060	18970	18970	18970	18970	2
526	20241108	095200	98082120	18980	18980	18980	18980	0
527	20241108	095100	98082120	18980	18970	18980	18970	31
528	20241108	095000	97493840	18980	18980	18980	18980	0
529	20241108	094900	97493840	18980	18980	18980	18980	0
530	20241108	094800	97493840	18980	18980	18980	18980	0
531	20241108	094700	97493840	18980	18980	18980	18980	0
532	20241108	094600	97493840	18980	18980	18980	18980	0
533	20241108	094500	97493840	18980	18980	18980	18980	0
534	20241108	094400	97493840	18980	18980	18980	18980	6
535	20241108	094300	97379960	18980	18980	18980	18980	6
536	20241108	094200	97266080	18940	18940	18940	18940	7
537	20241108	094100	97133500	18930	18930	18930	18930	1
538	20241108	094000	97114570	18930	18900	18930	18900	6
539	20241108	093900	97001020	18900	18900	18980	18890	34
540	20241108	093800	96357050	18880	18880	18880	18880	0
541	20241108	093700	96357050	18880	18880	18950	18860	237
542	20241108	093600	91880120	18850	18850	18850	18850	0
543	20241108	093500	91880120	18850	18860	18860	18850	519
544	20241108	093400	82091930	18870	18870	18870	18860	220
545	20241108	093300	77940580	18860	18860	18860	18860	9
546	20241108	093200	77770840	18860	18850	18860	18850	211
547	20241108	093100	73793470	18850	18850	18860	18850	13
548	20241108	093000	73548410	18870	18930	18930	18860	1254
549	20241108	092900	49836530	18920	18920	18930	18920	234
550	20241108	092800	45407020	18910	18910	18910	18900	476
551	20241108	092700	36406590	18920	18940	18940	18920	1000
552	20241108	092600	17486310	18940	18940	18940	18940	186
553	20241108	092500	13963470	18910	18910	18910	18910	0
554	20241108	092400	13963470	18910	18930	18930	18910	11
555	20241108	092300	13755440	18930	18930	18930	18930	0
556	20241108	092200	13755440	18930	18950	18950	18930	464
557	20241108	092100	4967620	18950	18950	18950	18950	0
558	20241108	092000	4967620	18950	18950	18950	18950	1
559	20241108	091900	4948670	18970	18970	18970	18970	74
560	20241108	091800	3544890	18970	18970	18970	18970	131
561	20241108	091700	1059820	18980	18980	18980	18980	8
562	20241108	091600	907980	18980	18980	18980	18980	0
563	20241108	091500	907980	18980	18980	18980	18980	10
564	20241108	091400	718180	18980	18930	18980	18930	8
565	20241108	091300	566440	18980	18980	18980	18980	0
566	20241108	091200	566440	18980	18980	18980	18980	1
567	20241108	091100	547460	18980	18980	18980	18980	3
568	20241108	091000	490520	18980	18980	18980	18980	3
569	20241108	090900	433580	18980	18980	18980	18980	0
570	20241108	090800	433580	18980	18980	18980	18980	1
571	20241108	090700	414600	18840	18840	18840	18840	0
572	20241108	090600	414600	18840	18840	18840	18840	0
573	20241108	090500	414600	18840	18840	18840	18840	0
574	20241108	090400	414600	18840	18850	18850	18840	12
575	20241108	090300	188500	18840	18840	18840	18840	0
576	20241108	090200	188500	18840	18840	18840	18840	0
577	20241108	090100	188500	18840	18840	18840	18840	0
578	20241108	090000	188500	18840	18940	18940	18840	10