KissMeData/002320/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183700	435470060	19150	19150	19150	19150	152
3	20241011	183600	435470060	19150	19150	19150	19150	0
4	20241011	183500	435470060	19150	19150	19150	19150	0
5	20241011	183400	435470060	19150	19150	19150	19150	0
6	20241011	183300	435470060	19150	19150	19150	19150	0
7	20241011	183200	435470060	19150	19150	19150	19150	0
8	20241011	183100	435470060	19150	19150	19150	19150	0
9	20241011	183000	435470060	19150	19150	19150	19150	0
10	20241011	182900	435470060	19150	19150	19150	19150	0
11	20241011	182800	435470060	19150	19150	19150	19150	0
12	20241011	182700	435470060	19150	19150	19150	19150	0
13	20241011	182600	435470060	19150	19150	19150	19150	0
14	20241011	182500	435470060	19150	19150	19150	19150	0
15	20241011	182400	435470060	19150	19150	19150	19150	0
16	20241011	182300	435470060	19150	19150	19150	19150	0
17	20241011	182200	435470060	19150	19150	19150	19150	0
18	20241011	182100	435470060	19150	19150	19150	19150	0
19	20241011	182000	435470060	19150	19150	19150	19150	0
20	20241011	181900	435470060	19150	19150	19150	19150	0
21	20241011	181800	435470060	19150	19150	19150	19150	0
22	20241011	181700	435470060	19150	19150	19150	19150	0
23	20241011	181600	435470060	19150	19150	19150	19150	0
24	20241011	181500	435470060	19150	19150	19150	19150	0
25	20241011	181400	435470060	19150	19150	19150	19150	0
26	20241011	181300	435470060	19150	19150	19150	19150	0
27	20241011	181200	435470060	19150	19150	19150	19150	0
28	20241011	181100	435470060	19150	19150	19150	19150	0
29	20241011	181000	435470060	19150	19150	19150	19150	0
30	20241011	180900	435470060	19150	19150	19150	19150	0
31	20241011	180800	435470060	19150	19150	19150	19150	0
32	20241011	180700	435470060	19150	19150	19150	19150	152
33	20241011	180600	435470060	19150	19150	19150	19150	0
34	20241011	180500	435470060	19150	19150	19150	19150	0
35	20241011	180400	435470060	19150	19150	19150	19150	0
36	20241011	180300	435470060	19150	19150	19150	19150	0
37	20241011	180200	435470060	19150	19150	19150	19150	0
38	20241011	180100	435470060	19150	19150	19150	19150	0
39	20241011	180000	435470060	19150	19150	19150	19150	0
40	20241011	175900	435470060	19150	19150	19150	19150	0
41	20241011	175800	435470060	19150	19150	19150	19150	0
42	20241011	175700	435470060	19150	19150	19150	19150	0
43	20241011	175600	435470060	19150	19150	19150	19150	0
44	20241011	175500	435470060	19150	19150	19150	19150	0
45	20241011	175400	435470060	19150	19150	19150	19150	0
46	20241011	175300	435470060	19150	19150	19150	19150	0
47	20241011	175200	435470060	19150	19150	19150	19150	0
48	20241011	175100	435470060	19150	19150	19150	19150	0
49	20241011	175000	435470060	19150	19150	19150	19150	0
50	20241011	174900	435470060	19150	19150	19150	19150	0
51	20241011	174800	435470060	19150	19150	19150	19150	0
52	20241011	174700	435470060	19150	19150	19150	19150	0
53	20241011	174600	435470060	19150	19150	19150	19150	0
54	20241011	174500	435470060	19150	19150	19150	19150	0
55	20241011	174400	435470060	19150	19150	19150	19150	0
56	20241011	174300	435470060	19150	19150	19150	19150	0
57	20241011	174200	435470060	19150	19150	19150	19150	0
58	20241011	174100	435470060	19150	19150	19150	19150	0
59	20241011	174000	435470060	19150	19150	19150	19150	0
60	20241011	173900	435470060	19150	19150	19150	19150	0
61	20241011	173800	435470060	19150	19150	19150	19150	0
62	20241011	173700	435470060	19150	19150	19150	19150	152
63	20241011	173600	435470060	19150	19150	19150	19150	0
64	20241011	173500	435470060	19150	19150	19150	19150	0
65	20241011	173400	435470060	19150	19150	19150	19150	0
66	20241011	173300	435470060	19150	19150	19150	19150	0
67	20241011	173200	435470060	19150	19150	19150	19150	0
68	20241011	173100	435470060	19150	19150	19150	19150	0
69	20241011	173000	435470060	19150	19150	19150	19150	0
70	20241011	172900	435470060	19150	19150	19150	19150	0
71	20241011	172800	435470060	19150	19150	19150	19150	0
72	20241011	172700	435470060	19150	19150	19150	19150	0
73	20241011	172600	435470060	19150	19150	19150	19150	0
74	20241011	172500	435470060	19150	19150	19150	19150	0
75	20241011	172400	435470060	19150	19150	19150	19150	0
76	20241011	172300	435470060	19150	19150	19150	19150	0
77	20241011	172200	435470060	19150	19150	19150	19150	0
78	20241011	172100	435470060	19150	19150	19150	19150	0
79	20241011	172000	435470060	19150	19150	19150	19150	0
80	20241011	171900	435470060	19150	19150	19150	19150	0
81	20241011	171800	435470060	19150	19150	19150	19150	0
82	20241011	171700	435470060	19150	19150	19150	19150	0
83	20241011	171600	435470060	19150	19150	19150	19150	0
84	20241011	171500	435470060	19150	19150	19150	19150	0
85	20241011	171400	435470060	19150	19150	19150	19150	0
86	20241011	171300	435470060	19150	19150	19150	19150	0
87	20241011	171200	435470060	19150	19150	19150	19150	0
88	20241011	171100	435470060	19150	19150	19150	19150	0
89	20241011	171000	435470060	19150	19150	19150	19150	0
90	20241011	170900	435470060	19150	19150	19150	19150	0
91	20241011	170800	435470060	19150	19150	19150	19150	0
92	20241011	170700	435470060	19150	19150	19150	19150	152
93	20241011	170600	435470060	19150	19150	19150	19150	0
94	20241011	170500	435470060	19150	19150	19150	19150	0
95	20241011	170400	435470060	19150	19150	19150	19150	0
96	20241011	170300	435470060	19150	19150	19150	19150	0
97	20241011	170200	435470060	19150	19150	19150	19150	0
98	20241011	170100	435470060	19150	19150	19150	19150	0
99	20241011	170000	435470060	19150	19150	19150	19150	0
100	20241011	165900	435470060	19150	19150	19150	19150	0
101	20241011	165800	435470060	19150	19150	19150	19150	0
102	20241011	165700	435470060	19150	19150	19150	19150	0
103	20241011	165600	435470060	19150	19150	19150	19150	0
104	20241011	165500	435470060	19150	19150	19150	19150	0
105	20241011	165400	435470060	19150	19150	19150	19150	0
106	20241011	165300	435470060	19150	19150	19150	19150	0
107	20241011	165200	435470060	19150	19150	19150	19150	0
108	20241011	165100	435470060	19150	19150	19150	19150	0
109	20241011	165000	435470060	19150	19150	19150	19150	0
110	20241011	164900	435470060	19150	19150	19150	19150	0
111	20241011	164800	435470060	19150	19150	19150	19150	0
112	20241011	164700	435470060	19150	19150	19150	19150	0
113	20241011	164600	435470060	19150	19150	19150	19150	0
114	20241011	164500	435470060	19150	19150	19150	19150	0
115	20241011	164400	435470060	19150	19150	19150	19150	0
116	20241011	164300	435470060	19150	19150	19150	19150	0
117	20241011	164200	435470060	19150	19150	19150	19150	0
118	20241011	164100	435470060	19150	19150	19150	19150	0
119	20241011	164000	435470060	19150	19150	19150	19150	0
120	20241011	163900	435470060	19150	19150	19150	19150	0
121	20241011	163800	435470060	19150	19150	19150	19150	0
122	20241011	163700	435470060	19150	19150	19150	19150	152
123	20241011	163600	435470060	19150	19150	19150	19150	0
124	20241011	163500	435470060	19150	19150	19150	19150	0
125	20241011	163400	435470060	19150	19150	19150	19150	0
126	20241011	163300	435470060	19150	19150	19150	19150	0
127	20241011	163200	435470060	19150	19150	19150	19150	0
128	20241011	163100	435470060	19150	19150	19150	19150	0
129	20241011	163000	435470060	19150	19150	19150	19150	0
130	20241011	162900	435470060	19150	19150	19150	19150	0
131	20241011	162800	435470060	19150	19150	19150	19150	0
132	20241011	162700	435470060	19150	19150	19150	19150	0
133	20241011	162600	435470060	19150	19150	19150	19150	0
134	20241011	162500	435470060	19150	19150	19150	19150	0
135	20241011	162400	435470060	19150	19150	19150	19150	0
136	20241011	162300	435470060	19150	19150	19150	19150	0
137	20241011	162200	435470060	19150	19150	19150	19150	0
138	20241011	162100	435470060	19150	19150	19150	19150	0
139	20241011	162000	435470060	19150	19150	19150	19150	0
140	20241011	161900	435470060	19150	19150	19150	19150	0
141	20241011	161800	435470060	19150	19150	19150	19150	0
142	20241011	161700	435470060	19150	19150	19150	19150	0
143	20241011	161600	435470060	19150	19150	19150	19150	0
144	20241011	161500	435470060	19150	19150	19150	19150	0
145	20241011	161400	435470060	19150	19150	19150	19150	0
146	20241011	161300	435470060	19150	19150	19150	19150	0
147	20241011	161200	435470060	19150	19150	19150	19150	0
148	20241011	161100	435470060	19150	19150	19150	19150	0
149	20241011	161000	435470060	19150	19150	19150	19150	0
150	20241011	160900	435470060	19150	19150	19150	19150	0
151	20241011	160800	435470060	19150	19150	19150	19150	0
152	20241011	160700	435470060	19150	19150	19150	19150	152
153	20241011	160600	435470060	19150	19150	19150	19150	0
154	20241011	160500	435470060	19150	19150	19150	19150	0
155	20241011	160400	435470060	19150	19150	19150	19150	0
156	20241011	160300	435470060	19150	19150	19150	19150	0
157	20241011	160200	435470060	19150	19150	19150	19150	0
158	20241011	160100	435470060	19150	19150	19150	19150	0
159	20241011	160000	435470060	19150	19150	19150	19150	0
160	20241011	155900	435470060	19150	19150	19150	19150	0
161	20241011	155800	435470060	19150	19150	19150	19150	0
162	20241011	155700	435470060	19150	19150	19150	19150	0
163	20241011	155600	435470060	19150	19150	19150	19150	0
164	20241011	155500	435470060	19150	19150	19150	19150	0
165	20241011	155400	435470060	19150	19150	19150	19150	0
166	20241011	155300	435470060	19150	19150	19150	19150	0
167	20241011	155200	435470060	19150	19150	19150	19150	0
168	20241011	155100	435470060	19150	19150	19150	19150	0
169	20241011	155000	435470060	19150	19150	19150	19150	0
170	20241011	154900	435470060	19150	19150	19150	19150	0
171	20241011	154800	435470060	19150	19150	19150	19150	0
172	20241011	154700	435470060	19150	19150	19150	19150	0
173	20241011	154600	435470060	19150	19150	19150	19150	0
174	20241011	154500	435470060	19150	19150	19150	19150	0
175	20241011	154400	435470060	19150	19150	19150	19150	0
176	20241011	154300	435470060	19150	19150	19150	19150	0
177	20241011	154200	435470060	19150	19150	19150	19150	0
178	20241011	154100	435470060	19150	19150	19150	19150	0
179	20241011	154000	435470060	19150	19150	19150	19150	0
180	20241011	153900	435470060	19150	19150	19150	19150	0
181	20241011	153800	435470060	19150	19150	19150	19150	0
182	20241011	153700	435470060	19150	19150	19150	19150	152
183	20241011	153600	435470060	19150	19150	19150	19150	0
184	20241011	153500	435470060	19150	19150	19150	19150	0
185	20241011	153400	435470060	19150	19150	19150	19150	0
186	20241011	153300	435470060	19150	19150	19150	19150	0
187	20241011	153200	435470060	19150	19150	19150	19150	0
188	20241011	153100	435470060	19150	19150	19150	19150	0
189	20241011	153000	435470060	19150	19150	19150	19150	152
190	20241011	152900	432559260	19180	19180	19180	19180	0
191	20241011	152800	432559260	19180	19180	19180	19180	0
192	20241011	152700	432559260	19180	19180	19180	19180	0
193	20241011	152600	432559260	19180	19180	19180	19180	0
194	20241011	152500	432559260	19180	19180	19180	19180	0
195	20241011	152400	432559260	19180	19180	19180	19180	0
196	20241011	152300	432559260	19180	19180	19180	19180	0
197	20241011	152200	432559260	19180	19180	19180	19180	0
198	20241011	152100	432559260	19180	19180	19180	19180	0
199	20241011	152000	432559260	19180	19180	19180	19180	0
200	20241011	151900	432559260	19180	19180	19180	19130	80
201	20241011	151800	431026880	19170	19150	19280	19150	311
202	20241011	151700	425043580	19150	19140	19220	19140	1011
203	20241011	151600	405630180	19130	19130	19130	19110	379
204	20241011	151500	398385200	19150	19150	19150	19150	26
205	20241011	151400	397887300	19140	19140	19150	19140	13
206	20241011	151300	397638450	19140	19140	19140	19140	0
207	20241011	151200	397638450	19140	19140	19140	19140	10
208	20241011	151100	397447050	19130	19130	19130	19130	0
209	20241011	151000	397447050	19130	19140	19140	19130	51
210	20241011	150900	396471260	19150	19150	19150	19150	0
211	20241011	150800	396471260	19150	19150	19150	19150	0
212	20241011	150700	396471260	19150	19150	19150	19150	0
213	20241011	150600	396471260	19150	19150	19150	19150	0
214	20241011	150500	396471260	19150	19150	19150	19150	0
215	20241011	150400	396471260	19150	19200	19200	19150	315
216	20241011	150300	390432820	19210	19210	19210	19210	0
217	20241011	150200	390432820	19210	19210	19210	19210	0
218	20241011	150100	390432820	19210	19200	19210	19200	34
219	20241011	150000	389779850	19210	19210	19210	19210	0
220	20241011	145900	389779850	19210	19210	19210	19200	63
221	20241011	145800	388569670	19220	19230	19250	19220	330
222	20241011	145700	382222420	19240	19240	19240	19240	0
223	20241011	145600	382222420	19240	19230	19240	19230	111
224	20241011	145500	380087060	19220	19220	19220	19220	51
225	20241011	145400	379106840	19220	19200	19220	19200	322
226	20241011	145300	372920430	19210	19210	19210	19210	50
227	20241011	145200	371959930	19210	19210	19210	19210	51
228	20241011	145100	370980220	19200	19200	19200	19200	5
229	20241011	145000	370884220	19200	19200	19200	19200	77
230	20241011	144900	369405820	19190	19190	19190	19190	205
231	20241011	144800	365471870	19180	19170	19180	19170	839
232	20241011	144700	349388000	19150	19160	19170	19150	470
233	20241011	144600	340382390	19160	19160	19160	19160	6
234	20241011	144500	340267430	19160	19160	19160	19160	59
235	20241011	144400	339136990	19160	19160	19160	19160	58
236	20241011	144300	338025710	19160	19160	19160	19160	6
237	20241011	144200	337910750	19160	19160	19160	19160	56
238	20241011	144100	336837790	19150	19150	19150	19150	33
239	20241011	144000	336205840	19150	19150	19150	19150	0
240	20241011	143900	336205840	19150	19160	19160	19150	182
241	20241011	143800	332720530	19160	19170	19170	19160	200
242	20241011	143700	328888000	19170	19170	19170	19170	0
243	20241011	143600	328888000	19170	19170	19170	19170	50
244	20241011	143500	327929500	19160	19160	19160	19160	61
245	20241011	143400	326760740	19160	19160	19160	19160	51
246	20241011	143300	325783580	19160	19160	19160	19160	185
247	20241011	143200	322238980	19160	19160	19160	19160	0
248	20241011	143100	322238980	19160	19160	19160	19160	93
249	20241011	143000	320457100	19150	19150	19150	19150	0
250	20241011	142900	320457100	19150	19150	19150	19150	0
251	20241011	142800	320457100	19150	19150	19150	19150	124
252	20241011	142700	318082500	19160	19170	19170	19160	115
253	20241011	142600	315877980	19170	19170	19170	19170	0
254	20241011	142500	315877980	19170	19170	19170	19170	56
255	20241011	142400	314804460	19170	19160	19170	19160	25
256	20241011	142300	314325430	19160	19160	19160	19160	3
257	20241011	142200	314267950	19160	19160	19160	19160	51
258	20241011	142100	313290790	19160	19160	19160	19160	0
259	20241011	142000	313290790	19160	19170	19170	19160	70
260	20241011	141900	311949060	19170	19170	19170	19170	56
261	20241011	141800	310875540	19170	19170	19170	19170	3
262	20241011	141700	310818030	19170	19170	19170	19170	51
263	20241011	141600	309840360	19170	19170	19170	19170	50
264	20241011	141500	308881860	19170	19170	19170	19170	0
265	20241011	141400	308881860	19170	19170	19170	19170	51
266	20241011	141300	307904190	19170	19170	19170	19170	56
267	20241011	141200	306830670	19170	19170	19170	19170	0
268	20241011	141100	306830670	19170	19230	19230	19170	330
269	20241011	141000	300493400	19230	19230	19230	19230	50
270	20241011	140900	299531900	19230	19230	19230	19230	0
271	20241011	140800	299531900	19230	19230	19230	19230	51
272	20241011	140700	298551170	19230	19240	19240	19230	57
273	20241011	140600	297454660	19250	19250	19250	19250	50
274	20241011	140500	296492160	19250	19250	19250	19250	51
275	20241011	140400	295510410	19240	19240	19240	19240	42
276	20241011	140300	294702330	19240	19240	19240	19240	0
277	20241011	140200	294702330	19240	19240	19240	19240	51
278	20241011	140100	293721090	19240	19250	19250	19240	250
279	20241011	140000	288909650	19260	19260	19260	19260	50
280	20241011	135900	287946650	19260	19260	19260	19260	66
281	20241011	135800	286675490	19270	19260	19270	19250	59
282	20241011	135700	285539120	19270	19280	19280	19270	89
283	20241011	135600	283823470	19280	19280	19280	19280	0
284	20241011	135500	283823470	19280	19280	19280	19280	50
285	20241011	135400	282859470	19280	19280	19280	19280	51
286	20241011	135300	281876190	19280	19280	19280	19280	20
287	20241011	135200	281490590	19270	19270	19270	19270	98
288	20241011	135100	279602130	19270	19270	19270	19270	51
289	20241011	135000	278619360	19270	19270	19270	19270	0
290	20241011	134900	278619360	19270	19270	19270	19270	50
291	20241011	134800	277655860	19270	19270	19270	19270	66
292	20241011	134700	276384040	19270	19270	19270	19270	0
293	20241011	134600	276384040	19270	19260	19270	19260	57
294	20241011	134500	275285720	19260	19260	19260	19260	48
295	20241011	134400	274361240	19260	19260	19260	19260	18
296	20241011	134300	274014560	19260	19250	19260	19250	174
297	20241011	134200	270664740	19250	19250	19250	19250	12
298	20241011	134100	270433740	19260	19260	19260	19260	76
299	20241011	134000	268969980	19260	19260	19270	19260	111
300	20241011	133900	266831620	19270	19270	19270	19270	4
301	20241011	133800	266754540	19270	19270	19270	19270	51
302	20241011	133700	265771770	19260	19250	19260	19250	87
303	20241011	133600	264096520	19250	19250	19250	19250	2
304	20241011	133500	264058020	19250	19250	19250	19250	50
305	20241011	133400	263095520	19250	19250	19250	19250	51
306	20241011	133300	262113770	19240	19240	19240	19240	0
307	20241011	133200	262113770	19240	19240	19240	19240	1
308	20241011	133100	262094530	19230	19240	19240	19230	114
309	20241011	133000	259901670	19240	19240	19240	19240	2
310	20241011	132900	259863190	19240	19240	19240	19240	50
311	20241011	132800	258901190	19240	19240	19240	19240	0
312	20241011	132700	258901190	19240	19240	19240	19240	51
313	20241011	132600	257919950	19230	19230	19230	19230	11
314	20241011	132500	257708420	19230	19230	19230	19230	0
315	20241011	132400	257708420	19230	19230	19230	19230	51
316	20241011	132300	256727690	19230	19230	19230	19230	77
317	20241011	132200	255246980	19230	19230	19230	19230	0
318	20241011	132100	255246980	19230	19230	19230	19230	67
319	20241011	132000	253958570	19230	19230	19230	19230	50
320	20241011	131900	252997070	19220	19220	19220	19220	0
321	20241011	131800	252997070	19220	19240	19240	19220	363
322	20241011	131700	246016580	19240	19240	19240	19240	55
323	20241011	131600	244958380	19240	19240	19240	19240	0
324	20241011	131500	244958380	19240	19240	19240	19240	97
325	20241011	131400	243092100	19240	19260	19260	19230	617
326	20241011	131300	231223030	19270	19270	19270	19270	51
327	20241011	131200	230240260	19270	19260	19270	19260	54
328	20241011	131100	229199720	19270	19270	19270	19270	11
329	20241011	131000	228987750	19270	19270	19270	19270	208
330	20241011	130900	224979590	19280	19270	19280	19270	331
331	20241011	130800	218599510	19260	19260	19260	19260	2
332	20241011	130700	218560990	19260	19260	19260	19260	53
333	20241011	130600	217540210	19260	19240	19260	19240	368
334	20241011	130500	210456000	19230	19230	19230	19230	40
335	20241011	130400	209686800	19240	19220	19240	19220	137
336	20241011	130300	207051790	19220	19220	19220	19220	86
337	20241011	130200	205398870	19220	19200	19220	19200	97
338	20241011	130100	203535310	19220	19160	19220	19160	474
339	20241011	130000	194438310	19160	19160	19160	19160	0
340	20241011	125900	194438310	19160	19160	19160	19160	50
341	20241011	125800	193480310	19150	19150	19150	19150	4
342	20241011	125700	193403710	19150	19150	19150	19150	2
343	20241011	125600	193365410	19150	19150	19150	19150	50
344	20241011	125500	192407910	19150	19150	19150	19150	0
345	20241011	125400	192407910	19150	19150	19150	19150	0
346	20241011	125300	192407910	19150	19150	19150	19150	5
347	20241011	125200	192312160	19150	19150	19150	19150	5
348	20241011	125100	192216410	19140	19140	19140	19140	0
349	20241011	125000	192216410	19140	19140	19140	19140	0
350	20241011	124900	192216410	19140	19140	19140	19140	0
351	20241011	124800	192216410	19140	19140	19140	19140	0
352	20241011	124700	192216410	19140	19140	19140	19140	5
353	20241011	124600	192120710	19150	19150	19150	19150	7
354	20241011	124500	191986660	19150	19150	19150	19150	2
355	20241011	124400	191948360	19140	19140	19140	19140	0
356	20241011	124300	191948360	19140	19140	19140	19140	0
357	20241011	124200	191948360	19140	19150	19150	19140	27
358	20241011	124100	191431510	19150	19150	19150	19150	0
359	20241011	124000	191431510	19150	19150	19150	19150	2
360	20241011	123900	191393210	19150	19150	19150	19150	0
361	20241011	123800	191393210	19150	19130	19150	19130	261
362	20241011	123700	186397640	19130	19130	19130	19130	4
363	20241011	123600	186321120	19130	19130	19130	19130	2
364	20241011	123500	186282860	19130	19130	19130	19130	2
365	20241011	123400	186244600	19130	19130	19130	19130	2
366	20241011	123300	186206340	19130	19130	19130	19130	4
367	20241011	123200	186129820	19130	19130	19130	19130	0
368	20241011	123100	186129820	19130	19130	19130	19130	0
369	20241011	123000	186129820	19130	19130	19130	19130	0
370	20241011	122900	186129820	19130	19130	19130	19130	0
371	20241011	122800	186129820	19130	19130	19130	19130	0
372	20241011	122700	186129820	19130	19130	19130	19130	0
373	20241011	122600	186129820	19130	19130	19130	19130	0
374	20241011	122500	186129820	19130	19130	19130	19130	0
375	20241011	122400	186129820	19130	19130	19130	19130	1
376	20241011	122300	186110690	19120	19130	19130	19120	434
377	20241011	122200	177808630	19130	19130	19130	19130	0
378	20241011	122100	177808630	19130	19130	19130	19130	5
379	20241011	122000	177712980	19130	19130	19130	19130	2
380	20241011	121900	177674720	19120	19130	19130	19120	7
381	20241011	121800	177540820	19120	19120	19120	19120	1
382	20241011	121700	177521700	19120	19120	19120	19120	0
383	20241011	121600	177521700	19120	19130	19130	19120	9
384	20241011	121500	177349560	19120	19120	19120	19120	0
385	20241011	121400	177349560	19120	19120	19120	19120	0
386	20241011	121300	177349560	19120	19120	19130	19120	46
387	20241011	121200	176469940	19120	19120	19120	19120	20
388	20241011	121100	176087540	19120	19130	19130	19120	36
389	20241011	121000	175398920	19130	19130	19130	19130	30
390	20241011	120900	174825020	19120	19120	19120	19120	1
391	20241011	120800	174805900	19130	19120	19130	19120	21
392	20241011	120700	174404220	19130	19130	19130	19130	56
393	20241011	120600	173332940	19120	19120	19120	19120	1
394	20241011	120500	173313820	19130	19120	19130	19120	7
395	20241011	120400	173179930	19130	19130	19130	19130	22
396	20241011	120300	172759070	19130	19130	19130	19120	18
397	20241011	120200	172414740	19130	19130	19130	19130	17
398	20241011	120100	172089530	19130	19130	19130	19130	9
399	20241011	120000	171917360	19100	19100	19100	19100	0
400	20241011	115900	171917360	19100	19100	19100	19100	0
401	20241011	115800	171917360	19100	19100	19100	19100	0
402	20241011	115700	171917360	19100	19100	19100	19100	3
403	20241011	115600	171860060	19110	19110	19110	19110	36
404	20241011	115500	171172100	19110	19110	19110	19110	41
405	20241011	115400	170388590	19120	19120	19120	19120	0
406	20241011	115300	170388590	19120	19120	19120	19120	14
407	20241011	115200	170120910	19130	19130	19130	19130	2
408	20241011	115100	170082650	19110	19110	19110	19110	0
409	20241011	115000	170082650	19110	19110	19110	19110	0
410	20241011	114900	170082650	19110	19110	19110	19110	0
411	20241011	114800	170082650	19110	19110	19110	19110	0
412	20241011	114700	170082650	19110	19110	19110	19110	8
413	20241011	114600	169929770	19130	19130	19130	19130	0
414	20241011	114500	169929770	19130	19130	19130	19130	0
415	20241011	114400	169929770	19130	19130	19130	19130	0
416	20241011	114300	169929770	19130	19100	19130	19100	44
417	20241011	114200	169088500	19120	19120	19120	19120	8
418	20241011	114100	168935540	19120	19120	19120	19120	2
419	20241011	114000	168897300	19100	19120	19120	19100	9
420	20241011	113900	168725240	19120	19100	19120	19100	3
421	20241011	113800	168667900	19100	19120	19120	19100	35
422	20241011	113700	167998860	19120	19120	19120	19120	2
423	20241011	113600	167960620	19100	19130	19130	19100	225
424	20241011	113500	163658920	19130	19130	19130	19130	0
425	20241011	113400	163658920	19130	19130	19130	19130	0
426	20241011	113300	163658920	19130	19130	19130	19130	0
427	20241011	113200	163658920	19130	19130	19130	19130	0
428	20241011	113100	163658920	19130	19130	19130	19130	8
429	20241011	113000	163505880	19130	19130	19130	19130	2
430	20241011	112900	163467620	19130	19130	19130	19130	0
431	20241011	112800	163467620	19130	19130	19130	19130	0
432	20241011	112700	163467620	19130	19130	19130	19130	0
433	20241011	112600	163467620	19130	19130	19130	19130	9
434	20241011	112500	163295450	19120	19120	19120	19120	3
435	20241011	112400	163238090	19120	19120	19120	19120	0
436	20241011	112300	163238090	19120	19120	19120	19120	50
437	20241011	112200	162282090	19120	19120	19120	19120	2
438	20241011	112100	162243850	19120	19120	19120	19120	0
439	20241011	112000	162243850	19120	19120	19120	19120	0
440	20241011	111900	162243850	19120	19120	19120	19120	0
441	20241011	111800	162243850	19120	19120	19120	19120	0
442	20241011	111700	162243850	19120	19120	19120	19120	6
443	20241011	111600	162129130	19130	19130	19130	19130	75
444	20241011	111500	160694380	19130	19140	19140	19130	42
445	20241011	111400	159890900	19140	19140	19140	19140	6
446	20241011	111300	159776060	19130	19130	19130	19130	0
447	20241011	111200	159776060	19130	19140	19140	19130	9
448	20241011	111100	159603810	19140	19140	19140	19140	20
449	20241011	111000	159221010	19120	19120	19120	19120	0
450	20241011	110900	159221010	19120	19120	19120	19120	0
451	20241011	110800	159221010	19120	19120	19120	19120	1
452	20241011	110700	159201890	19130	19130	19130	19130	3
453	20241011	110600	159144500	19130	19130	19130	19130	159
454	20241011	110500	156102830	19140	19140	19140	19140	5
455	20241011	110400	156007130	19140	19140	19140	19140	0
456	20241011	110300	156007130	19140	19140	19140	19140	0
457	20241011	110200	156007130	19140	19140	19140	19140	1
458	20241011	110100	155987990	19130	19140	19140	19130	7
459	20241011	110000	155854020	19130	19130	19130	19130	0
460	20241011	105900	155854020	19130	19130	19130	19130	0
461	20241011	105800	155854020	19130	19130	19130	19130	14
462	20241011	105700	155586200	19130	19120	19130	19120	2
463	20241011	105600	155547950	19100	19100	19100	19100	0
464	20241011	105500	155547950	19100	19100	19100	19100	1
465	20241011	105400	155528850	19100	19100	19100	19100	0
466	20241011	105300	155528850	19100	19100	19100	19100	0
467	20241011	105200	155528850	19100	19100	19100	19100	10
468	20241011	105100	155337850	19120	19140	19140	19120	40
469	20241011	105000	154572620	19140	19160	19170	19140	233
470	20241011	104900	150109030	19160	19170	19170	19160	320
471	20241011	104800	143975440	19160	19160	19160	19160	133
472	20241011	104700	141427160	19160	19120	19160	19120	161
473	20241011	104600	138345790	19100	19100	19100	19100	0
474	20241011	104500	138345790	19100	19100	19100	19100	0
475	20241011	104400	138345790	19100	19090	19100	19090	113
476	20241011	104300	136187510	19100	19090	19100	19090	31
477	20241011	104200	135595420	19100	19070	19100	19070	5
478	20241011	104100	135500020	19090	19100	19100	19080	47
479	20241011	104000	134603220	19100	19100	19100	19100	2
480	20241011	103900	134565020	19100	19100	19100	19100	3
481	20241011	103800	134507720	19100	19100	19100	19100	5
482	20241011	103700	134412220	19100	19100	19100	19100	2
483	20241011	103600	134374020	19100	19100	19100	19100	2
484	20241011	103500	134335820	19080	19100	19100	19080	27
485	20241011	103400	133820600	19100	19100	19100	19100	9
486	20241011	103300	133648700	19100	19100	19100	19100	6
487	20241011	103200	133534100	19090	19080	19090	19080	337
488	20241011	103100	127100780	19080	19080	19080	19080	0
489	20241011	103000	127100780	19080	19080	19080	19080	0
490	20241011	102900	127100780	19080	19080	19080	19080	0
491	20241011	102800	127100780	19080	19080	19080	19080	43
492	20241011	102700	126280340	19080	19060	19080	19060	617
493	20241011	102600	114512630	19040	19040	19040	19040	0
494	20241011	102500	114512630	19040	19040	19040	19040	0
495	20241011	102400	114512630	19040	19040	19040	19040	0
496	20241011	102300	114512630	19040	19040	19040	19040	0
497	20241011	102200	114512630	19040	19040	19040	19040	0
498	20241011	102100	114512630	19040	19040	19040	19040	10
499	20241011	102000	114322230	19060	19060	19060	19060	0
500	20241011	101900	114322230	19060	19060	19060	19060	0
501	20241011	101800	114322230	19060	19060	19060	19060	17
502	20241011	101700	113998210	19040	19040	19040	19040	0
503	20241011	101600	113998210	19040	19040	19040	19040	0
504	20241011	101500	113998210	19040	19040	19040	19040	271
505	20241011	101400	108838370	19040	19040	19040	19040	6
506	20241011	101300	108724130	19040	19040	19040	19040	12
507	20241011	101200	108495650	19030	19030	19030	19030	0
508	20241011	101100	108495650	19030	19070	19070	19030	502
509	20241011	101000	98940730	19070	19070	19070	19070	5
510	20241011	100900	98845380	19070	19070	19070	19070	0
511	20241011	100800	98845380	19070	19070	19070	19070	49
512	20241011	100700	97910950	19070	19070	19070	19070	8
513	20241011	100600	97758390	19060	19080	19090	19050	726
514	20241011	100500	83917450	19090	19090	19090	19090	2
515	20241011	100400	83879270	19090	19090	19090	19090	17
516	20241011	100300	83554740	19090	19090	19090	19090	2
517	20241011	100200	83516560	19090	19090	19090	19090	18
518	20241011	100100	83172940	19100	19100	19100	19100	2
519	20241011	100000	83134740	19130	19130	19130	19130	0
520	20241011	095900	83134740	19130	19130	19130	19130	2
521	20241011	095800	83096480	19130	19110	19130	19110	331
522	20241011	095700	76768930	19110	19080	19110	19080	26
523	20241011	095600	76272640	19080	19090	19110	19070	153
524	20241011	095500	73353620	19110	19110	19110	19110	2
525	20241011	095400	73315400	19110	19110	19110	19110	0
526	20241011	095300	73315400	19110	19110	19110	19110	202
527	20241011	095200	69455180	19110	19110	19110	19110	0
528	20241011	095100	69455180	19110	19110	19110	19110	2
529	20241011	095000	69416960	19110	19110	19110	19110	2
530	20241011	094900	69378740	19110	19110	19110	19110	0
531	20241011	094800	69378740	19110	19110	19110	19110	1
532	20241011	094700	69359630	19110	19110	19120	19110	14
533	20241011	094600	69092060	19110	19110	19110	19110	1
534	20241011	094500	69072950	19100	19120	19120	19100	261
535	20241011	094400	64086930	19120	19100	19120	19100	114
536	20241011	094300	61909250	19120	19120	19120	19120	3
537	20241011	094200	61851890	19120	19120	19120	19120	0
538	20241011	094100	61851890	19120	19120	19120	19120	2
539	20241011	094000	61813650	19120	19120	19120	19120	2
540	20241011	093900	61775410	19110	19120	19120	19110	30
541	20241011	093800	61202020	19120	19120	19120	19120	0
542	20241011	093700	61202020	19120	19120	19120	19120	7
543	20241011	093600	61068180	19120	19120	19120	19120	21
544	20241011	093500	60666660	19120	19120	19120	19120	0
545	20241011	093400	60666660	19120	19120	19120	19120	1
546	20241011	093300	60647540	19110	19100	19110	19100	170
547	20241011	093200	57399050	19110	19090	19110	19090	13
548	20241011	093100	57150750	19090	19090	19090	19090	2
549	20241011	093000	57112570	19070	19080	19080	19070	23
550	20241011	092900	56673890	19090	19090	19090	19090	0
551	20241011	092800	56673890	19090	19090	19090	19090	0
552	20241011	092700	56673890	19090	19090	19090	19090	0
553	20241011	092600	56673890	19090	19090	19090	19090	1
554	20241011	092500	56654800	19070	19070	19070	19070	0
555	20241011	092400	56654800	19070	19070	19070	19070	38
556	20241011	092300	55930140	19050	19050	19050	19050	0
557	20241011	092200	55930140	19050	19050	19050	19050	0
558	20241011	092100	55930140	19050	19050	19050	19050	0
559	20241011	092000	55930140	19050	19050	19050	19050	0
560	20241011	091900	55930140	19050	19070	19070	19050	57
561	20241011	091800	54844230	19070	19070	19070	19070	1
562	20241011	091700	54825160	19050	19050	19050	19050	0
563	20241011	091600	54825160	19050	19050	19050	19050	1
564	20241011	091500	54806110	19100	19040	19110	19040	91
565	20241011	091400	53072660	19040	19030	19040	19020	136
566	20241011	091300	50485320	19040	19070	19070	19030	814
567	20241011	091200	34990560	19040	19040	19040	19040	54
568	20241011	091100	33962400	19040	19090	19090	19040	269
569	20241011	091000	28840550	19040	19040	19040	19040	0
570	20241011	090900	28840550	19040	19040	19040	19040	0
571	20241011	090800	28840550	19040	19050	19050	19040	43
572	20241011	090700	28021720	19050	19050	19050	19050	5
573	20241011	090600	27926470	19050	19050	19050	19050	0
574	20241011	090500	27926470	19050	19160	19160	19050	3
575	20241011	090400	27869100	19050	19060	19060	19050	64
576	20241011	090300	26649600	19060	19060	19060	19060	0
577	20241011	090200	26649600	19060	19060	19060	19060	2
578	20241011	090100	26611480	19060	19060	19060	19060	28
579	20241011	090000	26077800	19180	19180	19180	19050	1362