KissMeData/002320/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	183600	269853420	18910	18910	18910	18910	341
3	20240910	183500	269853420	18910	18910	18910	18910	0
4	20240910	183400	269853420	18910	18910	18910	18910	0
5	20240910	183300	269853420	18910	18910	18910	18910	0
6	20240910	183200	269853420	18910	18910	18910	18910	0
7	20240910	183100	269853420	18910	18910	18910	18910	0
8	20240910	183000	269853420	18910	18910	18910	18910	0
9	20240910	182900	269853420	18910	18910	18910	18910	0
10	20240910	182800	269853420	18910	18910	18910	18910	0
11	20240910	182700	269853420	18910	18910	18910	18910	0
12	20240910	182600	269853420	18910	18910	18910	18910	0
13	20240910	182500	269853420	18910	18910	18910	18910	0
14	20240910	182400	269853420	18910	18910	18910	18910	0
15	20240910	182300	269853420	18910	18910	18910	18910	0
16	20240910	182200	269853420	18910	18910	18910	18910	0
17	20240910	182100	269853420	18910	18910	18910	18910	0
18	20240910	182000	269853420	18910	18910	18910	18910	0
19	20240910	181900	269853420	18910	18910	18910	18910	0
20	20240910	181800	269853420	18910	18910	18910	18910	0
21	20240910	181700	269853420	18910	18910	18910	18910	0
22	20240910	181600	269853420	18910	18910	18910	18910	0
23	20240910	181500	269853420	18910	18910	18910	18910	0
24	20240910	181400	269853420	18910	18910	18910	18910	0
25	20240910	181300	269853420	18910	18910	18910	18910	0
26	20240910	181200	269853420	18910	18910	18910	18910	0
27	20240910	181100	269853420	18910	18910	18910	18910	0
28	20240910	181000	269853420	18910	18910	18910	18910	0
29	20240910	180900	269853420	18910	18910	18910	18910	0
30	20240910	180800	269853420	18910	18910	18910	18910	0
31	20240910	180700	269853420	18910	18910	18910	18910	0
32	20240910	180600	269853420	18910	18910	18910	18910	341
33	20240910	180500	269853420	18910	18910	18910	18910	0
34	20240910	180400	269853420	18910	18910	18910	18910	0
35	20240910	180300	269853420	18910	18910	18910	18910	0
36	20240910	180200	269853420	18910	18910	18910	18910	0
37	20240910	180100	269853420	18910	18910	18910	18910	0
38	20240910	180000	269853420	18910	18910	18910	18910	0
39	20240910	175900	269853420	18910	18910	18910	18910	0
40	20240910	175800	269853420	18910	18910	18910	18910	0
41	20240910	175700	269853420	18910	18910	18910	18910	0
42	20240910	175600	269853420	18910	18910	18910	18910	0
43	20240910	175500	269853420	18910	18910	18910	18910	0
44	20240910	175400	269853420	18910	18910	18910	18910	0
45	20240910	175300	269853420	18910	18910	18910	18910	0
46	20240910	175200	269853420	18910	18910	18910	18910	0
47	20240910	175100	269853420	18910	18910	18910	18910	0
48	20240910	175000	269853420	18910	18910	18910	18910	0
49	20240910	174900	269853420	18910	18910	18910	18910	0
50	20240910	174800	269853420	18910	18910	18910	18910	0
51	20240910	174700	269853420	18910	18910	18910	18910	0
52	20240910	174600	269853420	18910	18910	18910	18910	0
53	20240910	174500	269853420	18910	18910	18910	18910	0
54	20240910	174400	269853420	18910	18910	18910	18910	0
55	20240910	174300	269853420	18910	18910	18910	18910	0
56	20240910	174200	269853420	18910	18910	18910	18910	0
57	20240910	174100	269853420	18910	18910	18910	18910	0
58	20240910	174000	269853420	18910	18910	18910	18910	0
59	20240910	173900	269853420	18910	18910	18910	18910	0
60	20240910	173800	269853420	18910	18910	18910	18910	0
61	20240910	173700	269853420	18910	18910	18910	18910	0
62	20240910	173600	269853420	18910	18910	18910	18910	341
63	20240910	173500	269853420	18910	18910	18910	18910	0
64	20240910	173400	269853420	18910	18910	18910	18910	0
65	20240910	173300	269853420	18910	18910	18910	18910	0
66	20240910	173200	269853420	18910	18910	18910	18910	0
67	20240910	173100	269853420	18910	18910	18910	18910	0
68	20240910	173000	269853420	18910	18910	18910	18910	0
69	20240910	172900	269853420	18910	18910	18910	18910	0
70	20240910	172800	269853420	18910	18910	18910	18910	0
71	20240910	172700	269853420	18910	18910	18910	18910	0
72	20240910	172600	269853420	18910	18910	18910	18910	0
73	20240910	172500	269853420	18910	18910	18910	18910	0
74	20240910	172400	269853420	18910	18910	18910	18910	0
75	20240910	172300	269853420	18910	18910	18910	18910	0
76	20240910	172200	269853420	18910	18910	18910	18910	0
77	20240910	172100	269853420	18910	18910	18910	18910	0
78	20240910	172000	269853420	18910	18910	18910	18910	0
79	20240910	171900	269853420	18910	18910	18910	18910	0
80	20240910	171800	269853420	18910	18910	18910	18910	0
81	20240910	171700	269853420	18910	18910	18910	18910	0
82	20240910	171600	269853420	18910	18910	18910	18910	0
83	20240910	171500	269853420	18910	18910	18910	18910	0
84	20240910	171400	269853420	18910	18910	18910	18910	0
85	20240910	171300	269853420	18910	18910	18910	18910	0
86	20240910	171200	269853420	18910	18910	18910	18910	0
87	20240910	171100	269853420	18910	18910	18910	18910	0
88	20240910	171000	269853420	18910	18910	18910	18910	0
89	20240910	170900	269853420	18910	18910	18910	18910	0
90	20240910	170800	269853420	18910	18910	18910	18910	0
91	20240910	170700	269853420	18910	18910	18910	18910	0
92	20240910	170600	269853420	18910	18910	18910	18910	341
93	20240910	170500	269853420	18910	18910	18910	18910	0
94	20240910	170400	269853420	18910	18910	18910	18910	0
95	20240910	170300	269853420	18910	18910	18910	18910	0
96	20240910	170200	269853420	18910	18910	18910	18910	0
97	20240910	170100	269853420	18910	18910	18910	18910	0
98	20240910	170000	269853420	18910	18910	18910	18910	0
99	20240910	165900	269853420	18910	18910	18910	18910	0
100	20240910	165800	269853420	18910	18910	18910	18910	0
101	20240910	165700	269853420	18910	18910	18910	18910	0
102	20240910	165600	269853420	18910	18910	18910	18910	0
103	20240910	165500	269853420	18910	18910	18910	18910	0
104	20240910	165400	269853420	18910	18910	18910	18910	0
105	20240910	165300	269853420	18910	18910	18910	18910	0
106	20240910	165200	269853420	18910	18910	18910	18910	0
107	20240910	165100	269853420	18910	18910	18910	18910	0
108	20240910	165000	269853420	18910	18910	18910	18910	0
109	20240910	164900	269853420	18910	18910	18910	18910	0
110	20240910	164800	269853420	18910	18910	18910	18910	0
111	20240910	164700	269853420	18910	18910	18910	18910	0
112	20240910	164600	269853420	18910	18910	18910	18910	0
113	20240910	164500	269853420	18910	18910	18910	18910	0
114	20240910	164400	269853420	18910	18910	18910	18910	0
115	20240910	164300	269853420	18910	18910	18910	18910	0
116	20240910	164200	269853420	18910	18910	18910	18910	0
117	20240910	164100	269853420	18910	18910	18910	18910	0
118	20240910	164000	269853420	18910	18910	18910	18910	0
119	20240910	163900	269853420	18910	18910	18910	18910	0
120	20240910	163800	269853420	18910	18910	18910	18910	0
121	20240910	163700	269853420	18910	18910	18910	18910	0
122	20240910	163600	269853420	18910	18910	18910	18910	341
123	20240910	163500	269853420	18910	18910	18910	18910	0
124	20240910	163400	269853420	18910	18910	18910	18910	0
125	20240910	163300	269853420	18910	18910	18910	18910	0
126	20240910	163200	269853420	18910	18910	18910	18910	0
127	20240910	163100	269853420	18910	18910	18910	18910	0
128	20240910	163000	269853420	18910	18910	18910	18910	0
129	20240910	162900	269853420	18910	18910	18910	18910	0
130	20240910	162800	269853420	18910	18910	18910	18910	0
131	20240910	162700	269853420	18910	18910	18910	18910	0
132	20240910	162600	269853420	18910	18910	18910	18910	0
133	20240910	162500	269853420	18910	18910	18910	18910	0
134	20240910	162400	269853420	18910	18910	18910	18910	0
135	20240910	162300	269853420	18910	18910	18910	18910	0
136	20240910	162200	269853420	18910	18910	18910	18910	0
137	20240910	162100	269853420	18910	18910	18910	18910	0
138	20240910	162000	269853420	18910	18910	18910	18910	0
139	20240910	161900	269853420	18910	18910	18910	18910	0
140	20240910	161800	269853420	18910	18910	18910	18910	0
141	20240910	161700	269853420	18910	18910	18910	18910	0
142	20240910	161600	269853420	18910	18910	18910	18910	0
143	20240910	161500	269853420	18910	18910	18910	18910	0
144	20240910	161400	269853420	18910	18910	18910	18910	0
145	20240910	161300	269853420	18910	18910	18910	18910	0
146	20240910	161200	269853420	18910	18910	18910	18910	0
147	20240910	161100	269853420	18910	18910	18910	18910	0
148	20240910	161000	269853420	18910	18910	18910	18910	0
149	20240910	160900	269853420	18910	18910	18910	18910	0
150	20240910	160800	269853420	18910	18910	18910	18910	0
151	20240910	160700	269853420	18910	18910	18910	18910	0
152	20240910	160600	269853420	18910	18910	18910	18910	341
153	20240910	160500	269853420	18910	18910	18910	18910	0
154	20240910	160400	269853420	18910	18910	18910	18910	0
155	20240910	160300	269853420	18910	18910	18910	18910	0
156	20240910	160200	269853420	18910	18910	18910	18910	0
157	20240910	160100	269853420	18910	18910	18910	18910	0
158	20240910	160000	269853420	18910	18910	18910	18910	0
159	20240910	155900	269853420	18910	18910	18910	18910	0
160	20240910	155800	269853420	18910	18910	18910	18910	0
161	20240910	155700	269853420	18910	18910	18910	18910	0
162	20240910	155600	269853420	18910	18910	18910	18910	0
163	20240910	155500	269853420	18910	18910	18910	18910	0
164	20240910	155400	269853420	18910	18910	18910	18910	0
165	20240910	155300	269853420	18910	18910	18910	18910	0
166	20240910	155200	269853420	18910	18910	18910	18910	0
167	20240910	155100	269853420	18910	18910	18910	18910	0
168	20240910	155000	269853420	18910	18910	18910	18910	0
169	20240910	154900	269853420	18910	18910	18910	18910	0
170	20240910	154800	269853420	18910	18910	18910	18910	0
171	20240910	154700	269853420	18910	18910	18910	18910	0
172	20240910	154600	269853420	18910	18910	18910	18910	0
173	20240910	154500	269853420	18910	18910	18910	18910	0
174	20240910	154400	269853420	18910	18910	18910	18910	0
175	20240910	154300	269853420	18910	18910	18910	18910	0
176	20240910	154200	269853420	18910	18910	18910	18910	0
177	20240910	154100	269853420	18910	18910	18910	18910	0
178	20240910	154000	269853420	18910	18910	18910	18910	0
179	20240910	153900	269853420	18910	18910	18910	18910	0
180	20240910	153800	269853420	18910	18910	18910	18910	0
181	20240910	153700	269853420	18910	18910	18910	18910	0
182	20240910	153600	269853420	18910	18910	18910	18910	341
183	20240910	153500	269853420	18910	18910	18910	18910	0
184	20240910	153400	269853420	18910	18910	18910	18910	0
185	20240910	153300	269853420	18910	18910	18910	18910	0
186	20240910	153200	269853420	18910	18910	18910	18910	0
187	20240910	153100	269853420	18910	18910	18910	18910	0
188	20240910	153000	269853420	18910	18910	18910	18910	341
189	20240910	152900	263405110	18900	18900	18900	18900	0
190	20240910	152800	263405110	18900	18900	18900	18900	0
191	20240910	152700	263405110	18900	18900	18900	18900	0
192	20240910	152600	263405110	18900	18900	18900	18900	0
193	20240910	152500	263405110	18900	18900	18900	18900	0
194	20240910	152400	263405110	18900	18900	18900	18900	0
195	20240910	152300	263405110	18900	18900	18900	18900	0
196	20240910	152200	263405110	18900	18900	18900	18900	0
197	20240910	152100	263405110	18900	18900	18900	18900	0
198	20240910	152000	263405110	18900	18900	18900	18900	0
199	20240910	151900	263405110	18900	18910	18920	18900	64
200	20240910	151800	262194630	18900	18890	18900	18890	61
201	20240910	151700	261042170	18920	18920	18920	18920	3
202	20240910	151600	260985410	18900	18900	18900	18900	14
203	20240910	151500	260720810	18890	18900	18900	18890	98
204	20240910	151400	258868670	18920	18920	18920	18920	0
205	20240910	151300	258868670	18920	18920	18920	18920	0
206	20240910	151200	258868670	18920	18920	18920	18920	1
207	20240910	151100	258849750	18920	18920	18920	18920	0
208	20240910	151000	258849750	18920	18920	18920	18920	0
209	20240910	150900	258849750	18920	18920	18920	18900	3
210	20240910	150800	258793010	18900	18920	18920	18900	266
211	20240910	150700	253765290	18910	18910	18910	18910	0
212	20240910	150600	253765290	18910	18910	18910	18910	5
213	20240910	150500	253670740	18920	18920	18920	18920	0
214	20240910	150400	253670740	18920	18920	18920	18920	1
215	20240910	150300	253651820	18900	18900	18900	18900	0
216	20240910	150200	253651820	18900	18900	18900	18900	0
217	20240910	150100	253651820	18900	18900	18900	18900	264
218	20240910	150000	248662220	18900	18900	18900	18900	0
219	20240910	145900	248662220	18900	18900	18900	18900	0
220	20240910	145800	248662220	18900	18900	18900	18900	0
221	20240910	145700	248662220	18900	18900	18900	18900	0
222	20240910	145600	248662220	18900	18900	18900	18900	0
223	20240910	145500	248662220	18900	18900	18900	18900	401
224	20240910	145400	241083320	18900	18900	18900	18900	0
225	20240910	145300	241083320	18900	18900	18900	18900	5
226	20240910	145200	240988820	18900	18900	18900	18900	2
227	20240910	145100	240951020	18900	18910	18910	18900	188
228	20240910	145000	237397800	18910	18910	18910	18910	1
229	20240910	144900	237378890	18910	18910	18910	18910	0
230	20240910	144800	237378890	18910	18910	18910	18910	305
231	20240910	144700	231611340	18910	18930	18950	18910	1101
232	20240910	144600	210777010	18930	18930	18930	18930	0
233	20240910	144500	210777010	18930	18930	18930	18930	0
234	20240910	144400	210777010	18930	18930	18930	18930	1
235	20240910	144300	210758080	18920	18950	18950	18920	408
236	20240910	144200	203032300	18930	18930	18930	18930	0
237	20240910	144100	203032300	18930	18930	18930	18930	0
238	20240910	144000	203032300	18930	18930	18930	18930	0
239	20240910	143900	203032300	18930	18930	18930	18930	0
240	20240910	143800	203032300	18930	18930	18930	18930	0
241	20240910	143700	203032300	18930	18930	18930	18930	0
242	20240910	143600	203032300	18930	18930	18930	18930	15
243	20240910	143500	202748350	18930	18930	18930	18930	2
244	20240910	143400	202710490	18920	18920	18920	18920	0
245	20240910	143300	202710490	18920	18920	18920	18920	0
246	20240910	143200	202710490	18920	18920	18920	18920	0
247	20240910	143100	202710490	18920	18920	18920	18920	0
248	20240910	143000	202710490	18920	18920	18920	18920	0
249	20240910	142900	202710490	18920	18930	18930	18920	140
250	20240910	142800	200061160	18930	18930	18930	18930	1
251	20240910	142700	200042230	18930	18930	18930	18930	0
252	20240910	142600	200042230	18930	18930	18930	18930	30
253	20240910	142500	199474330	18930	18940	18940	18930	442
254	20240910	142400	191107170	18950	18940	18950	18940	29
255	20240910	142300	190557900	18950	18960	18970	18950	561
256	20240910	142200	179926910	18980	18970	18980	18970	212
257	20240910	142100	175903160	18970	18970	18970	18970	0
258	20240910	142000	175903160	18970	18970	18970	18970	0
259	20240910	141900	175903160	18970	18970	18970	18970	0
260	20240910	141800	175903160	18970	18970	18970	18970	0
261	20240910	141700	175903160	18970	18970	18970	18970	0
262	20240910	141600	175903160	18970	18970	18970	18970	21
263	20240910	141500	175504790	18980	18980	18980	18980	1
264	20240910	141400	175485810	18970	18970	18970	18970	0
265	20240910	141300	175485810	18970	18970	18970	18970	1
266	20240910	141200	175466840	18960	18960	18960	18960	2
267	20240910	141100	175428920	18950	18950	18950	18950	0
268	20240910	141000	175428920	18950	18950	18950	18950	0
269	20240910	140900	175428920	18950	18950	18950	18950	0
270	20240910	140800	175428920	18950	18950	18950	18950	0
271	20240910	140700	175428920	18950	18950	18950	18950	0
272	20240910	140600	175428920	18950	18940	18950	18940	496
273	20240910	140500	166032090	18940	18940	18940	18940	0
274	20240910	140400	166032090	18940	18940	18940	18940	0
275	20240910	140300	166032090	18940	18940	18940	18940	0
276	20240910	140200	166032090	18940	18940	18940	18940	0
277	20240910	140100	166032090	18940	18940	18940	18940	1
278	20240910	140000	166013150	18930	18930	18930	18930	0
279	20240910	135900	166013150	18930	18930	18930	18930	8
280	20240910	135800	165861710	18930	18930	18930	18930	0
281	20240910	135700	165861710	18930	18940	18940	18930	272
282	20240910	135600	160712740	18940	18940	18940	18940	1
283	20240910	135500	160693800	18940	18940	18940	18940	0
284	20240910	135400	160693800	18940	18940	18940	18940	636
285	20240910	135300	148647960	18950	18950	18950	18950	0
286	20240910	135200	148647960	18950	18950	18950	18950	1
287	20240910	135100	148629010	18950	18950	18950	18950	1
288	20240910	135000	148610060	18950	18950	18950	18950	75
289	20240910	134900	147188810	18940	18940	18940	18940	71
290	20240910	134800	145844070	18940	18980	18980	18940	560
291	20240910	134700	135226220	18960	18960	18960	18960	0
292	20240910	134600	135226220	18960	18960	18960	18960	0
293	20240910	134500	135226220	18960	18960	18960	18960	55
294	20240910	134400	134183420	18970	18970	18970	18970	0
295	20240910	134300	134183420	18970	18970	18970	18970	0
296	20240910	134200	134183420	18970	18970	18970	18970	0
297	20240910	134100	134183420	18970	18980	18980	18970	198
298	20240910	134000	130425820	19000	19000	19000	19000	0
299	20240910	133900	130425820	19000	19000	19000	19000	0
300	20240910	133800	130425820	19000	19000	19000	19000	1
301	20240910	133700	130406820	19000	19000	19000	19000	0
302	20240910	133600	130406820	19000	19000	19000	19000	0
303	20240910	133500	130406820	19000	19000	19000	19000	0
304	20240910	133400	130406820	19000	19000	19000	19000	0
305	20240910	133300	130406820	19000	19000	19000	19000	1
306	20240910	133200	130387820	19010	19010	19010	19010	0
307	20240910	133100	130387820	19010	19000	19010	19000	55
308	20240910	133000	129342670	19000	19010	19010	19000	105
309	20240910	132900	127347500	19020	19020	19020	19020	0
310	20240910	132800	127347500	19020	19020	19020	19020	1
311	20240910	132700	127328480	19020	19020	19020	19020	17
312	20240910	132600	127005140	19000	19000	19000	19000	78
313	20240910	132500	125523140	19000	19000	19000	19000	0
314	20240910	132400	125523140	19000	19000	19000	19000	0
315	20240910	132300	125523140	19000	19000	19000	19000	0
316	20240910	132200	125523140	19000	19000	19000	19000	1
317	20240910	132100	125504140	18980	18980	18980	18980	0
318	20240910	132000	125504140	18980	18980	18980	18980	0
319	20240910	131900	125504140	18980	18980	18980	18980	0
320	20240910	131800	125504140	18980	18980	18980	18980	42
321	20240910	131700	124706980	18990	18990	18990	18990	0
322	20240910	131600	124706980	18990	18990	18990	18990	0
323	20240910	131500	124706980	18990	18990	18990	18990	0
324	20240910	131400	124706980	18990	18990	18990	18990	0
325	20240910	131300	124706980	18990	18990	18990	18990	0
326	20240910	131200	124706980	18990	18990	18990	18990	0
327	20240910	131100	124706980	18990	18990	18990	18990	0
328	20240910	131000	124706980	18990	18990	18990	18990	0
329	20240910	130900	124706980	18990	18990	18990	18990	0
330	20240910	130800	124706980	18990	18990	18990	18990	0
331	20240910	130700	124706980	18990	18990	18990	18990	0
332	20240910	130600	124706980	18990	18980	18990	18980	101
333	20240910	130500	122789990	19000	19000	19000	19000	0
334	20240910	130400	122789990	19000	19000	19000	19000	0
335	20240910	130300	122789990	19000	19000	19000	19000	0
336	20240910	130200	122789990	19000	18990	19000	18990	2
337	20240910	130100	122752000	19000	19000	19000	19000	0
338	20240910	130000	122752000	19000	19000	19000	19000	0
339	20240910	125900	122752000	19000	19000	19000	19000	40
340	20240910	125800	121992000	18990	18990	18990	18990	0
341	20240910	125700	121992000	18990	18990	18990	18990	0
342	20240910	125600	121992000	18990	18990	18990	18990	215
343	20240910	125500	117909150	18990	18990	18990	18990	22
344	20240910	125400	117491370	18990	18990	18990	18990	0
345	20240910	125300	117491370	18990	18990	18990	18990	7
346	20240910	125200	117358440	19000	19000	19000	19000	0
347	20240910	125100	117358440	19000	19000	19000	19000	0
348	20240910	125000	117358440	19000	19000	19000	19000	0
349	20240910	124900	117358440	19000	19000	19000	19000	0
350	20240910	124800	117358440	19000	19000	19000	19000	0
351	20240910	124700	117358440	19000	19000	19000	19000	0
352	20240910	124600	117358440	19000	19000	19000	19000	0
353	20240910	124500	117358440	19000	19000	19000	19000	0
354	20240910	124400	117358440	19000	19000	19000	19000	0
355	20240910	124300	117358440	19000	19000	19000	19000	0
356	20240910	124200	117358440	19000	19000	19000	19000	0
357	20240910	124100	117358440	19000	19000	19000	19000	0
358	20240910	124000	117358440	19000	19000	19000	19000	0
359	20240910	123900	117358440	19000	19000	19000	19000	0
360	20240910	123800	117358440	19000	19000	19000	19000	0
361	20240910	123700	117358440	19000	19000	19000	19000	103
362	20240910	123600	115401440	19010	19010	19010	19010	0
363	20240910	123500	115401440	19010	19010	19010	19010	0
364	20240910	123400	115401440	19010	19010	19010	19010	0
365	20240910	123300	115401440	19010	19010	19010	19010	0
366	20240910	123200	115401440	19010	19010	19010	19010	0
367	20240910	123100	115401440	19010	19010	19010	19010	0
368	20240910	123000	115401440	19010	19010	19010	19010	15
369	20240910	122900	115116290	19020	19020	19020	19020	0
370	20240910	122800	115116290	19020	19020	19020	19020	0
371	20240910	122700	115116290	19020	19020	19020	19020	1
372	20240910	122600	115097270	19020	19020	19020	19020	0
373	20240910	122500	115097270	19020	19020	19020	19020	0
374	20240910	122400	115097270	19020	19020	19020	19020	2
375	20240910	122300	115059230	19010	19010	19010	19010	0
376	20240910	122200	115059230	19010	19010	19010	19010	0
377	20240910	122100	115059230	19010	19010	19010	19010	0
378	20240910	122000	115059230	19010	19010	19010	19010	0
379	20240910	121900	115059230	19010	19010	19010	19010	0
380	20240910	121800	115059230	19010	19010	19010	19010	0
381	20240910	121700	115059230	19010	19010	19010	19010	0
382	20240910	121600	115059230	19010	19010	19010	19010	0
383	20240910	121500	115059230	19010	19010	19010	19010	103
384	20240910	121400	113101200	19020	19020	19020	19020	0
385	20240910	121300	113101200	19020	19020	19020	19020	0
386	20240910	121200	113101200	19020	19020	19020	19020	0
387	20240910	121100	113101200	19020	19020	19020	19020	0
388	20240910	121000	113101200	19020	19020	19020	19020	0
389	20240910	120900	113101200	19020	19020	19020	19020	1
390	20240910	120800	113082180	19030	19030	19030	19030	40
391	20240910	120700	112320980	19030	19030	19030	19030	0
392	20240910	120600	112320980	19030	19030	19030	19030	0
393	20240910	120500	112320980	19030	19030	19030	19030	1
394	20240910	120400	112301950	19050	19050	19050	19050	0
395	20240910	120300	112301950	19050	19050	19050	19050	0
396	20240910	120200	112301950	19050	19050	19050	19050	0
397	20240910	120100	112301950	19050	19050	19050	19050	0
398	20240910	120000	112301950	19050	19050	19050	19050	0
399	20240910	115900	112301950	19050	19030	19050	19030	2
400	20240910	115800	112263870	19010	19010	19010	19010	0
401	20240910	115700	112263870	19010	19010	19010	19010	0
402	20240910	115600	112263870	19010	19010	19010	19010	0
403	20240910	115500	112263870	19010	19010	19010	19010	1
404	20240910	115400	112244860	19030	19030	19030	19030	0
405	20240910	115300	112244860	19030	19030	19030	19030	1
406	20240910	115200	112225830	19020	19020	19020	19020	5
407	20240910	115100	112130730	19030	19030	19030	19030	0
408	20240910	115000	112130730	19030	19050	19050	19030	20
409	20240910	114900	111750090	19030	19030	19030	19030	0
410	20240910	114800	111750090	19030	19030	19030	19030	1
411	20240910	114700	111731060	19020	19020	19020	19020	0
412	20240910	114600	111731060	19020	19020	19020	19020	2
413	20240910	114500	111693020	19020	19020	19020	19020	1
414	20240910	114400	111674000	19020	19020	19020	19020	1
415	20240910	114300	111654980	19020	19020	19020	19020	1
416	20240910	114200	111635960	19010	19010	19010	19010	0
417	20240910	114100	111635960	19010	19010	19010	18990	172
418	20240910	114000	108367660	19000	19000	19000	19000	0
419	20240910	113900	108367660	19000	19000	19000	19000	0
420	20240910	113800	108367660	19000	19000	19000	19000	0
421	20240910	113700	108367660	19000	19000	19000	19000	0
422	20240910	113600	108367660	19000	19000	19000	19000	0
423	20240910	113500	108367660	19000	19000	19000	19000	0
424	20240910	113400	108367660	19000	19000	19000	19000	0
425	20240910	113300	108367660	19000	19000	19000	19000	0
426	20240910	113200	108367660	19000	19000	19000	19000	0
427	20240910	113100	108367660	19000	19000	19000	19000	0
428	20240910	113000	108367660	19000	19000	19000	19000	24
429	20240910	112900	107911660	19000	19000	19000	19000	5
430	20240910	112800	107816660	19000	19000	19000	19000	0
431	20240910	112700	107816660	19000	19000	19000	19000	0
432	20240910	112600	107816660	19000	19000	19000	19000	0
433	20240910	112500	107816660	19000	19000	19000	19000	0
434	20240910	112400	107816660	19000	19000	19000	19000	0
435	20240910	112300	107816660	19000	19000	19000	19000	0
436	20240910	112200	107816660	19000	19000	19000	19000	211
437	20240910	112100	103807660	18990	19030	19030	18990	3783
438	20240910	112000	31908290	19040	19040	19040	19040	0
439	20240910	111900	31908290	19040	19040	19040	19040	0
440	20240910	111800	31908290	19040	19040	19040	19040	128
441	20240910	111700	29471170	19040	19040	19040	19040	0
442	20240910	111600	29471170	19040	19040	19040	19040	131
443	20240910	111500	26976930	19040	19040	19040	19040	0
444	20240910	111400	26976930	19040	19040	19040	19040	71
445	20240910	111300	25625090	19050	19050	19050	19050	15
446	20240910	111200	25339340	19040	19040	19040	19040	0
447	20240910	111100	25339340	19040	19060	19060	19040	74
448	20240910	111000	23930340	19070	19070	19070	19070	0
449	20240910	110900	23930340	19070	19070	19070	19070	3
450	20240910	110800	23873130	19060	19060	19060	19060	0
451	20240910	110700	23873130	19060	19060	19060	19060	0
452	20240910	110600	23873130	19060	19060	19060	19060	0
453	20240910	110500	23873130	19060	19060	19060	19060	0
454	20240910	110400	23873130	19060	19060	19060	19060	0
455	20240910	110300	23873130	19060	19060	19060	19060	0
456	20240910	110200	23873130	19060	19060	19060	19060	0
457	20240910	110100	23873130	19060	19060	19060	19060	0
458	20240910	110000	23873130	19060	19060	19060	19060	0
459	20240910	105900	23873130	19060	19060	19060	19060	0
460	20240910	105800	23873130	19060	19080	19080	19060	71
461	20240910	105700	22519850	19080	19080	19080	19080	1
462	20240910	105600	22500770	19080	19080	19080	19080	1
463	20240910	105500	22481690	19070	19060	19070	19060	2
464	20240910	105400	22443560	19070	19070	19070	19070	0
465	20240910	105300	22443560	19070	19070	19070	19070	0
466	20240910	105200	22443560	19070	19070	19070	19070	0
467	20240910	105100	22443560	19070	19070	19070	19070	0
468	20240910	105000	22443560	19070	19070	19070	19070	0
469	20240910	104900	22443560	19070	19070	19070	19070	0
470	20240910	104800	22443560	19070	19070	19070	19070	11
471	20240910	104700	22233790	19080	19080	19080	19080	0
472	20240910	104600	22233790	19080	19080	19080	19080	0
473	20240910	104500	22233790	19080	19080	19080	19080	0
474	20240910	104400	22233790	19080	19080	19080	19080	0
475	20240910	104300	22233790	19080	19080	19080	19080	0
476	20240910	104200	22233790	19080	19080	19080	19080	0
477	20240910	104100	22233790	19080	19080	19080	19080	0
478	20240910	104000	22233790	19080	19080	19080	19080	0
479	20240910	103900	22233790	19080	19080	19080	19080	0
480	20240910	103800	22233790	19080	19080	19080	19080	10
481	20240910	103700	22042990	19060	19060	19060	19060	0
482	20240910	103600	22042990	19060	19060	19060	19060	0
483	20240910	103500	22042990	19060	19060	19060	19060	0
484	20240910	103400	22042990	19060	19060	19060	19060	0
485	20240910	103300	22042990	19060	19060	19060	19060	0
486	20240910	103200	22042990	19060	19060	19060	19060	40
487	20240910	103100	21280590	19060	19060	19060	19060	0
488	20240910	103000	21280590	19060	19060	19060	19060	0
489	20240910	102900	21280590	19060	19060	19060	19060	1
490	20240910	102800	21261530	19090	19090	19090	19090	0
491	20240910	102700	21261530	19090	19090	19090	19090	31
492	20240910	102600	20669740	19100	19100	19100	19100	0
493	20240910	102500	20669740	19100	19100	19100	19100	0
494	20240910	102400	20669740	19100	19100	19100	19100	15
495	20240910	102300	20383240	19100	19060	19100	19060	53
496	20240910	102200	19371500	19070	19060	19070	19060	6
497	20240910	102100	19257100	19050	19060	19060	19050	21
498	20240910	102000	18856900	19060	19060	19060	19060	0
499	20240910	101900	18856900	19060	19060	19060	19060	0
500	20240910	101800	18856900	19060	19060	19060	19060	10
501	20240910	101700	18666300	19060	19060	19060	19060	0
502	20240910	101600	18666300	19060	19060	19060	19060	1
503	20240910	101500	18647240	19050	19050	19050	19050	0
504	20240910	101400	18647240	19050	19050	19050	19050	0
505	20240910	101300	18647240	19050	19050	19050	19050	3
506	20240910	101200	18590090	19060	19060	19060	19060	0
507	20240910	101100	18590090	19060	19060	19060	19060	0
508	20240910	101000	18590090	19060	19060	19060	19060	0
509	20240910	100900	18590090	19060	19060	19060	19060	0
510	20240910	100800	18590090	19060	19060	19060	19060	2
511	20240910	100700	18551970	19060	19060	19060	19060	0
512	20240910	100600	18551970	19060	19060	19060	19060	2
513	20240910	100500	18513850	19060	19060	19060	19060	15
514	20240910	100400	18227950	19060	19060	19060	19060	0
515	20240910	100300	18227950	19060	19060	19060	19060	0
516	20240910	100200	18227950	19060	19060	19060	19060	1
517	20240910	100100	18208890	19060	19060	19060	19060	0
518	20240910	100000	18208890	19060	19060	19060	19060	1
519	20240910	095900	18189830	19040	19040	19040	19040	0
520	20240910	095800	18189830	19040	19040	19040	19040	0
521	20240910	095700	18189830	19040	19040	19040	19040	0
522	20240910	095600	18189830	19040	19040	19040	19040	4
523	20240910	095500	18113670	19080	19080	19080	19080	0
524	20240910	095400	18113670	19080	19080	19080	19080	0
525	20240910	095300	18113670	19080	19080	19080	19080	0
526	20240910	095200	18113670	19080	19080	19080	19080	0
527	20240910	095100	18113670	19080	19060	19080	19060	81
528	20240910	095000	16568620	19040	19040	19040	19040	0
529	20240910	094900	16568620	19040	19040	19040	19040	0
530	20240910	094800	16568620	19040	19040	19040	19040	0
531	20240910	094700	16568620	19040	19040	19040	19040	0
532	20240910	094600	16568620	19040	19040	19040	19040	0
533	20240910	094500	16568620	19040	19060	19060	19040	11
534	20240910	094400	16359160	19070	19040	19070	19040	54
535	20240910	094300	15330910	19040	19040	19040	19040	0
536	20240910	094200	15330910	19040	19040	19040	19040	0
537	20240910	094100	15330910	19040	19040	19040	19040	0
538	20240910	094000	15330910	19040	19040	19040	19040	0
539	20240910	093900	15330910	19040	19040	19040	19040	0
540	20240910	093800	15330910	19040	19040	19040	19040	0
541	20240910	093700	15330910	19040	19030	19040	19030	13
542	20240910	093600	15083510	19030	19030	19030	19030	1
543	20240910	093500	15064480	19030	19040	19040	19030	58
544	20240910	093400	13960730	19040	19040	19040	19040	2
545	20240910	093300	13922650	19060	19030	19070	19030	132
546	20240910	093200	11405790	19000	19000	19000	19000	0
547	20240910	093100	11405790	19000	19000	19000	19000	0
548	20240910	093000	11405790	19000	19000	19000	19000	0
549	20240910	092900	11405790	19000	19000	19000	19000	0
550	20240910	092800	11405790	19000	19000	19000	19000	0
551	20240910	092700	11405790	19000	19000	19000	19000	0
552	20240910	092600	11405790	19000	19010	19010	19000	25
553	20240910	092500	10930620	19010	19010	19010	19010	1
554	20240910	092400	10911610	19010	19010	19010	19010	3
555	20240910	092300	10854580	19000	19010	19010	19000	6
556	20240910	092200	10740530	19010	19010	19010	19010	5
557	20240910	092100	10645480	19070	19070	19070	19070	15
558	20240910	092000	10359430	18960	18970	18970	18950	104
559	20240910	091900	8388300	18950	18950	18950	18950	0
560	20240910	091800	8388300	18950	18950	18950	18950	100
561	20240910	091700	6493300	18950	18950	18950	18950	1
562	20240910	091600	6474350	18960	18950	19140	18950	79
563	20240910	091500	4971240	18920	18920	18920	18920	1
564	20240910	091400	4952320	18960	18950	18960	18950	23
565	20240910	091300	4516250	18920	18940	18940	18920	12
566	20240910	091200	4289150	18910	19070	19070	18910	68
567	20240910	091100	2997440	19070	19070	19070	19070	0
568	20240910	091000	2997440	19070	19070	19070	19070	0
569	20240910	090900	2997440	19070	19070	19070	19070	0
570	20240910	090800	2997440	19070	19070	19070	19070	42
571	20240910	090700	2196500	19100	19100	19100	19100	5
572	20240910	090600	2101000	19100	19100	19100	19100	0
573	20240910	090500	2101000	19100	19100	19100	19100	0
574	20240910	090400	2101000	19100	19100	19100	19100	0
575	20240910	090300	2101000	19100	19100	19100	19100	0
576	20240910	090200	2101000	19100	19100	19100	19100	0
577	20240910	090100	2101000	19100	19100	19100	19100	0
578	20240910	090000	2101000	19100	19100	19100	19100	110