KissMeData/002320/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	183700	378385290	19060	19060	19060	19060	180
3	20241028	183600	378385290	19060	19060	19060	19060	0
4	20241028	183500	378385290	19060	19060	19060	19060	0
5	20241028	183400	378385290	19060	19060	19060	19060	0
6	20241028	183300	378385290	19060	19060	19060	19060	0
7	20241028	183200	378385290	19060	19060	19060	19060	0
8	20241028	183100	378385290	19060	19060	19060	19060	0
9	20241028	183000	378385290	19060	19060	19060	19060	0
10	20241028	182900	378385290	19060	19060	19060	19060	0
11	20241028	182800	378385290	19060	19060	19060	19060	0
12	20241028	182700	378385290	19060	19060	19060	19060	0
13	20241028	182600	378385290	19060	19060	19060	19060	0
14	20241028	182500	378385290	19060	19060	19060	19060	0
15	20241028	182400	378385290	19060	19060	19060	19060	0
16	20241028	182300	378385290	19060	19060	19060	19060	0
17	20241028	182200	378385290	19060	19060	19060	19060	0
18	20241028	182100	378385290	19060	19060	19060	19060	0
19	20241028	182000	378385290	19060	19060	19060	19060	0
20	20241028	181900	378385290	19060	19060	19060	19060	0
21	20241028	181800	378385290	19060	19060	19060	19060	0
22	20241028	181700	378385290	19060	19060	19060	19060	0
23	20241028	181600	378385290	19060	19060	19060	19060	0
24	20241028	181500	378385290	19060	19060	19060	19060	0
25	20241028	181400	378385290	19060	19060	19060	19060	0
26	20241028	181300	378385290	19060	19060	19060	19060	0
27	20241028	181200	378385290	19060	19060	19060	19060	0
28	20241028	181100	378385290	19060	19060	19060	19060	0
29	20241028	181000	378385290	19060	19060	19060	19060	0
30	20241028	180900	378385290	19060	19060	19060	19060	0
31	20241028	180800	378385290	19060	19060	19060	19060	0
32	20241028	180700	378385290	19060	19060	19060	19060	180
33	20241028	180600	378385290	19060	19060	19060	19060	0
34	20241028	180500	378385290	19060	19060	19060	19060	0
35	20241028	180400	378385290	19060	19060	19060	19060	0
36	20241028	180300	378385290	19060	19060	19060	19060	0
37	20241028	180200	378385290	19060	19060	19060	19060	0
38	20241028	180100	378385290	19060	19060	19060	19060	0
39	20241028	180000	378385290	19060	19060	19060	19060	0
40	20241028	175900	378385290	19060	19060	19060	19060	0
41	20241028	175800	378385290	19060	19060	19060	19060	0
42	20241028	175700	378385290	19060	19060	19060	19060	0
43	20241028	175600	378385290	19060	19060	19060	19060	0
44	20241028	175500	378385290	19060	19060	19060	19060	0
45	20241028	175400	378385290	19060	19060	19060	19060	0
46	20241028	175300	378385290	19060	19060	19060	19060	0
47	20241028	175200	378385290	19060	19060	19060	19060	0
48	20241028	175100	378385290	19060	19060	19060	19060	0
49	20241028	175000	378385290	19060	19060	19060	19060	0
50	20241028	174900	378385290	19060	19060	19060	19060	0
51	20241028	174800	378385290	19060	19060	19060	19060	0
52	20241028	174700	378385290	19060	19060	19060	19060	0
53	20241028	174600	378385290	19060	19060	19060	19060	0
54	20241028	174500	378385290	19060	19060	19060	19060	0
55	20241028	174400	378385290	19060	19060	19060	19060	0
56	20241028	174300	378385290	19060	19060	19060	19060	0
57	20241028	174200	378385290	19060	19060	19060	19060	0
58	20241028	174100	378385290	19060	19060	19060	19060	0
59	20241028	174000	378385290	19060	19060	19060	19060	0
60	20241028	173900	378385290	19060	19060	19060	19060	0
61	20241028	173800	378385290	19060	19060	19060	19060	0
62	20241028	173700	378385290	19060	19060	19060	19060	180
63	20241028	173600	378385290	19060	19060	19060	19060	0
64	20241028	173500	378385290	19060	19060	19060	19060	0
65	20241028	173400	378385290	19060	19060	19060	19060	0
66	20241028	173300	378385290	19060	19060	19060	19060	0
67	20241028	173200	378385290	19060	19060	19060	19060	0
68	20241028	173100	378385290	19060	19060	19060	19060	0
69	20241028	173000	378385290	19060	19060	19060	19060	0
70	20241028	172900	378385290	19060	19060	19060	19060	0
71	20241028	172800	378385290	19060	19060	19060	19060	0
72	20241028	172700	378385290	19060	19060	19060	19060	0
73	20241028	172600	378385290	19060	19060	19060	19060	0
74	20241028	172500	378385290	19060	19060	19060	19060	0
75	20241028	172400	378385290	19060	19060	19060	19060	0
76	20241028	172300	378385290	19060	19060	19060	19060	0
77	20241028	172200	378385290	19060	19060	19060	19060	0
78	20241028	172100	378385290	19060	19060	19060	19060	0
79	20241028	172000	378385290	19060	19060	19060	19060	0
80	20241028	171900	378385290	19060	19060	19060	19060	0
81	20241028	171800	378385290	19060	19060	19060	19060	0
82	20241028	171700	378385290	19060	19060	19060	19060	0
83	20241028	171600	378385290	19060	19060	19060	19060	0
84	20241028	171500	378385290	19060	19060	19060	19060	0
85	20241028	171400	378385290	19060	19060	19060	19060	0
86	20241028	171300	378385290	19060	19060	19060	19060	0
87	20241028	171200	378385290	19060	19060	19060	19060	0
88	20241028	171100	378385290	19060	19060	19060	19060	0
89	20241028	171000	378385290	19060	19060	19060	19060	0
90	20241028	170900	378385290	19060	19060	19060	19060	0
91	20241028	170800	378385290	19060	19060	19060	19060	0
92	20241028	170700	378385290	19060	19060	19060	19060	180
93	20241028	170600	378385290	19060	19060	19060	19060	0
94	20241028	170500	378385290	19060	19060	19060	19060	0
95	20241028	170400	378385290	19060	19060	19060	19060	0
96	20241028	170300	378385290	19060	19060	19060	19060	0
97	20241028	170200	378385290	19060	19060	19060	19060	0
98	20241028	170100	378385290	19060	19060	19060	19060	0
99	20241028	170000	378385290	19060	19060	19060	19060	0
100	20241028	165900	378385290	19060	19060	19060	19060	0
101	20241028	165800	378385290	19060	19060	19060	19060	0
102	20241028	165700	378385290	19060	19060	19060	19060	0
103	20241028	165600	378385290	19060	19060	19060	19060	0
104	20241028	165500	378385290	19060	19060	19060	19060	0
105	20241028	165400	378385290	19060	19060	19060	19060	0
106	20241028	165300	378385290	19060	19060	19060	19060	0
107	20241028	165200	378385290	19060	19060	19060	19060	0
108	20241028	165100	378385290	19060	19060	19060	19060	0
109	20241028	165000	378385290	19060	19060	19060	19060	0
110	20241028	164900	378385290	19060	19060	19060	19060	0
111	20241028	164800	378385290	19060	19060	19060	19060	0
112	20241028	164700	378385290	19060	19060	19060	19060	0
113	20241028	164600	378385290	19060	19060	19060	19060	0
114	20241028	164500	378385290	19060	19060	19060	19060	0
115	20241028	164400	378385290	19060	19060	19060	19060	0
116	20241028	164300	378385290	19060	19060	19060	19060	0
117	20241028	164200	378385290	19060	19060	19060	19060	0
118	20241028	164100	378385290	19060	19060	19060	19060	0
119	20241028	164000	378385290	19060	19060	19060	19060	0
120	20241028	163900	378385290	19060	19060	19060	19060	0
121	20241028	163800	378385290	19060	19060	19060	19060	0
122	20241028	163700	378385290	19060	19060	19060	19060	180
123	20241028	163600	378385290	19060	19060	19060	19060	0
124	20241028	163500	378385290	19060	19060	19060	19060	0
125	20241028	163400	378385290	19060	19060	19060	19060	0
126	20241028	163300	378385290	19060	19060	19060	19060	0
127	20241028	163200	378385290	19060	19060	19060	19060	0
128	20241028	163100	378385290	19060	19060	19060	19060	0
129	20241028	163000	378385290	19060	19060	19060	19060	0
130	20241028	162900	378385290	19060	19060	19060	19060	0
131	20241028	162800	378385290	19060	19060	19060	19060	0
132	20241028	162700	378385290	19060	19060	19060	19060	0
133	20241028	162600	378385290	19060	19060	19060	19060	0
134	20241028	162500	378385290	19060	19060	19060	19060	0
135	20241028	162400	378385290	19060	19060	19060	19060	0
136	20241028	162300	378385290	19060	19060	19060	19060	0
137	20241028	162200	378385290	19060	19060	19060	19060	0
138	20241028	162100	378385290	19060	19060	19060	19060	0
139	20241028	162000	378385290	19060	19060	19060	19060	0
140	20241028	161900	378385290	19060	19060	19060	19060	0
141	20241028	161800	378385290	19060	19060	19060	19060	0
142	20241028	161700	378385290	19060	19060	19060	19060	0
143	20241028	161600	378385290	19060	19060	19060	19060	0
144	20241028	161500	378385290	19060	19060	19060	19060	0
145	20241028	161400	378385290	19060	19060	19060	19060	0
146	20241028	161300	378385290	19060	19060	19060	19060	0
147	20241028	161200	378385290	19060	19060	19060	19060	0
148	20241028	161100	378385290	19060	19060	19060	19060	0
149	20241028	161000	378385290	19060	19060	19060	19060	0
150	20241028	160900	378385290	19060	19060	19060	19060	0
151	20241028	160800	378385290	19060	19060	19060	19060	0
152	20241028	160700	378385290	19060	19060	19060	19060	180
153	20241028	160600	378385290	19060	19060	19060	19060	0
154	20241028	160500	378385290	19060	19060	19060	19060	0
155	20241028	160400	378385290	19060	19060	19060	19060	0
156	20241028	160300	378385290	19060	19060	19060	19060	0
157	20241028	160200	378385290	19060	19060	19060	19060	0
158	20241028	160100	378385290	19060	19060	19060	19060	0
159	20241028	160000	378385290	19060	19060	19060	19060	0
160	20241028	155900	378385290	19060	19060	19060	19060	0
161	20241028	155800	378385290	19060	19060	19060	19060	0
162	20241028	155700	378385290	19060	19060	19060	19060	0
163	20241028	155600	378385290	19060	19060	19060	19060	0
164	20241028	155500	378385290	19060	19060	19060	19060	0
165	20241028	155400	378385290	19060	19060	19060	19060	0
166	20241028	155300	378385290	19060	19060	19060	19060	0
167	20241028	155200	378385290	19060	19060	19060	19060	0
168	20241028	155100	378385290	19060	19060	19060	19060	0
169	20241028	155000	378385290	19060	19060	19060	19060	0
170	20241028	154900	378385290	19060	19060	19060	19060	0
171	20241028	154800	378385290	19060	19060	19060	19060	0
172	20241028	154700	378385290	19060	19060	19060	19060	0
173	20241028	154600	378385290	19060	19060	19060	19060	0
174	20241028	154500	378385290	19060	19060	19060	19060	0
175	20241028	154400	378385290	19060	19060	19060	19060	0
176	20241028	154300	378385290	19060	19060	19060	19060	0
177	20241028	154200	378385290	19060	19060	19060	19060	0
178	20241028	154100	378385290	19060	19060	19060	19060	0
179	20241028	154000	378385290	19060	19060	19060	19060	0
180	20241028	153900	378385290	19060	19060	19060	19060	0
181	20241028	153800	378385290	19060	19060	19060	19060	0
182	20241028	153700	378385290	19060	19060	19060	19060	180
183	20241028	153600	378385290	19060	19060	19060	19060	0
184	20241028	153500	378385290	19060	19060	19060	19060	0
185	20241028	153400	378385290	19060	19060	19060	19060	0
186	20241028	153300	378385290	19060	19060	19060	19060	0
187	20241028	153200	378385290	19060	19060	19060	19060	0
188	20241028	153100	378385290	19060	19060	19060	19060	0
189	20241028	153000	378385290	19060	19060	19060	19060	180
190	20241028	152900	374954490	19030	19030	19030	19030	0
191	20241028	152800	374954490	19030	19030	19030	19030	0
192	20241028	152700	374954490	19030	19030	19030	19030	0
193	20241028	152600	374954490	19030	19030	19030	19030	0
194	20241028	152500	374954490	19030	19030	19030	19030	0
195	20241028	152400	374954490	19030	19030	19030	19030	0
196	20241028	152300	374954490	19030	19030	19030	19030	0
197	20241028	152200	374954490	19030	19030	19030	19030	0
198	20241028	152100	374954490	19030	19030	19030	19030	0
199	20241028	152000	374954490	19030	19030	19030	19030	0
200	20241028	151900	374954490	19030	19040	19040	19030	53
201	20241028	151800	373945720	19050	19040	19050	19040	41
202	20241028	151700	373165070	19050	19050	19050	19050	23
203	20241028	151600	372726920	19050	19050	19050	19050	0
204	20241028	151500	372726920	19050	19050	19050	19050	0
205	20241028	151400	372726920	19050	19050	19050	19050	0
206	20241028	151300	372726920	19050	19050	19050	19050	0
207	20241028	151200	372726920	19050	19050	19050	19050	0
208	20241028	151100	372726920	19050	19050	19050	19050	12
209	20241028	151000	372498320	19040	19030	19040	19020	38
210	20241028	150900	371775300	19030	19030	19030	19030	0
211	20241028	150800	371775300	19030	19030	19030	19030	0
212	20241028	150700	371775300	19030	19030	19030	19030	0
213	20241028	150600	371775300	19030	19030	19030	19030	0
214	20241028	150500	371775300	19030	19030	19030	19030	0
215	20241028	150400	371775300	19030	19030	19030	19030	0
216	20241028	150300	371775300	19030	19030	19030	19030	0
217	20241028	150200	371775300	19030	19030	19030	19030	13
218	20241028	150100	371527910	19050	19040	19050	19040	525
219	20241028	150000	361528910	19040	19040	19040	19040	0
220	20241028	145900	361528910	19040	19040	19040	19040	0
221	20241028	145800	361528910	19040	19040	19040	19040	2
222	20241028	145700	361490830	19040	19040	19040	19040	0
223	20241028	145600	361490830	19040	19040	19040	19040	20
224	20241028	145500	361110030	19040	19030	19040	19030	5
225	20241028	145400	361014870	19030	19030	19030	19030	0
226	20241028	145300	361014870	19030	19030	19030	19030	0
227	20241028	145200	361014870	19030	19030	19030	19030	6
228	20241028	145100	360900690	19030	19030	19030	19030	0
229	20241028	145000	360900690	19030	19030	19030	19030	1
230	20241028	144900	360881660	19030	19030	19030	19030	288
231	20241028	144800	355401020	19020	19020	19020	19020	12
232	20241028	144700	355172780	19030	19030	19030	19030	1
233	20241028	144600	355153750	19030	19030	19030	19030	1
234	20241028	144500	355134720	19030	19030	19030	19030	1
235	20241028	144400	355115690	19020	19030	19030	19010	14
236	20241028	144300	354849410	19030	19030	19030	19030	0
237	20241028	144200	354849410	19030	19030	19030	19030	1
238	20241028	144100	354830380	19030	19030	19030	19030	1
239	20241028	144000	354811350	19030	19030	19030	19030	0
240	20241028	143900	354811350	19030	19030	19030	19030	3
241	20241028	143800	354754260	19030	19030	19030	19030	1
242	20241028	143700	354735230	19030	19030	19030	19030	1
243	20241028	143600	354716200	19030	19030	19030	19030	0
244	20241028	143500	354716200	19030	19030	19030	19030	1
245	20241028	143400	354697170	19030	19030	19030	19030	3
246	20241028	143300	354640080	19030	19030	19030	19030	0
247	20241028	143200	354640080	19030	19030	19030	19020	3
248	20241028	143100	354583000	19030	19030	19030	19030	0
249	20241028	143000	354583000	19030	19030	19030	19030	2
250	20241028	142900	354544940	19020	19020	19020	19020	0
251	20241028	142800	354544940	19020	19020	19020	19020	2
252	20241028	142700	354506900	19020	19020	19020	19020	10
253	20241028	142600	354316700	19020	19020	19020	19020	30
254	20241028	142500	353746100	19020	19020	19020	19020	0
255	20241028	142400	353746100	19020	19020	19020	19020	2
256	20241028	142300	353708060	19020	19020	19020	19020	2
257	20241028	142200	353670020	19020	19020	19020	19020	0
258	20241028	142100	353670020	19020	19020	19020	19020	2
259	20241028	142000	353631980	19020	19020	19020	19020	0
260	20241028	141900	353631980	19020	19020	19020	19020	3
261	20241028	141800	353574920	19010	19010	19010	19010	3
262	20241028	141700	353517890	19010	19010	19010	19010	6
263	20241028	141600	353403830	19010	19010	19010	19010	18
264	20241028	141500	353061650	19010	19010	19010	19010	0
265	20241028	141400	353061650	19010	19010	19010	19010	0
266	20241028	141300	353061650	19010	19010	19010	19010	2
267	20241028	141200	353023630	19000	19000	19000	19000	0
268	20241028	141100	353023630	19000	19000	19000	19000	19
269	20241028	141000	352662630	18990	18990	19000	18990	10
270	20241028	140900	352472720	18990	18990	18990	18990	7
271	20241028	140800	352339790	18990	18990	18990	18990	41
272	20241028	140700	351561200	18980	19020	19020	18980	70
273	20241028	140600	350231550	19020	19020	19020	19020	1
274	20241028	140500	350212530	19020	19030	19030	19020	8
275	20241028	140400	350060360	19030	19030	19030	19030	0
276	20241028	140300	350060360	19030	19030	19030	19030	1
277	20241028	140200	350041330	19030	19030	19030	19030	3
278	20241028	140100	349984240	19030	19030	19030	19030	7
279	20241028	140000	349851030	19030	19030	19030	19030	0
280	20241028	135900	349851030	19030	19030	19030	19030	1
281	20241028	135800	349832000	19030	19030	19030	19030	1
282	20241028	135700	349812970	19030	19030	19030	19030	2
283	20241028	135600	349774910	19030	19030	19030	19030	2
284	20241028	135500	349736850	19030	19030	19030	19030	2
285	20241028	135400	349698790	19030	19030	19030	19030	1
286	20241028	135300	349679760	19030	19030	19030	19030	1
287	20241028	135200	349660730	19030	19030	19030	19030	0
288	20241028	135100	349660730	19030	19030	19030	19030	2
289	20241028	135000	349622670	19020	19020	19020	19020	5
290	20241028	134900	349527570	19020	19020	19020	19020	4
291	20241028	134800	349451490	19020	19010	19020	19010	126
292	20241028	134700	347056000	19010	19010	19010	19010	21
293	20241028	134600	346656790	19000	19010	19010	19000	6
294	20241028	134500	346542780	19000	19000	19000	19000	2
295	20241028	134400	346504780	19000	19000	19000	19000	0
296	20241028	134300	346504780	19000	19010	19010	19000	3
297	20241028	134200	346447770	19000	19000	19000	19000	24
298	20241028	134100	345991770	19000	19000	19000	19000	30
299	20241028	134000	345421770	19000	19000	19000	19000	2
300	20241028	133900	345383770	19000	19000	19000	19000	0
301	20241028	133800	345383770	19000	19000	19000	19000	1
302	20241028	133700	345364770	19000	19000	19000	19000	2
303	20241028	133600	345326770	19000	19000	19000	19000	2
304	20241028	133500	345288770	19000	19000	19000	19000	1
305	20241028	133400	345269770	19000	18990	19000	18990	41
306	20241028	133300	344491170	19000	19000	19000	19000	0
307	20241028	133200	344491170	19000	19000	19000	19000	20
308	20241028	133100	344111170	19010	19010	19010	19000	11
309	20241028	133000	343902150	19010	19010	19010	19010	1
310	20241028	132900	343883140	19010	19010	19010	19010	0
311	20241028	132800	343883140	19010	19010	19010	19010	1
312	20241028	132700	343864130	19010	19010	19010	19010	1
313	20241028	132600	343845120	19010	19010	19010	19010	4
314	20241028	132500	343769080	19010	19000	19010	19000	6
315	20241028	132400	343655060	19000	19000	19000	19000	4
316	20241028	132300	343579060	19000	19000	19000	19000	14
317	20241028	132200	343313060	19000	19000	19000	19000	2
318	20241028	132100	343275060	19000	19000	19000	19000	0
319	20241028	132000	343275060	19000	19000	19000	19000	4
320	20241028	131900	343199060	19000	18990	19000	18990	292
321	20241028	131800	337653850	18980	18980	18980	18980	1
322	20241028	131700	337634870	18980	18980	18980	18980	11
323	20241028	131600	337426090	18980	18980	18980	18980	0
324	20241028	131500	337426090	18980	18960	18980	18960	20
325	20241028	131400	337046670	18950	18950	18950	18950	1
326	20241028	131300	337027720	18950	18960	18960	18950	2
327	20241028	131200	336989810	18950	18970	18980	18950	2201
328	20241028	131100	295267780	18970	18980	18980	18970	185
329	20241028	131000	291758320	18990	18980	18990	18970	191
330	20241028	130900	288134600	18970	18990	18990	18970	524
331	20241028	130800	278193930	18990	18990	18990	18980	124
332	20241028	130700	275840120	18990	18990	18990	18990	10
333	20241028	130600	275650220	18990	18990	18990	18990	1
334	20241028	130500	275631230	18990	18980	18990	18980	13
335	20241028	130400	275384370	18990	18980	18990	18980	34
336	20241028	130300	274739030	18990	18990	18990	18990	10
337	20241028	130200	274549130	18990	18990	18990	18990	117
338	20241028	130100	272327300	18990	18990	18990	18990	1
339	20241028	130000	272308310	18990	18990	18990	18990	0
340	20241028	125900	272308310	18990	18990	18990	18990	3
341	20241028	125800	272251340	18990	18990	18990	18990	1
342	20241028	125700	272232350	18990	18990	19000	18990	27
343	20241028	125600	271719610	18990	19020	19020	18980	781
344	20241028	125500	256884860	19030	19030	19030	19030	1
345	20241028	125400	256865830	19030	19030	19030	19030	3
346	20241028	125300	256808740	19030	19030	19030	19030	0
347	20241028	125200	256808740	19030	19030	19030	19030	1
348	20241028	125100	256789710	19030	19030	19030	19030	11
349	20241028	125000	256580380	19020	19020	19020	19020	2
350	20241028	124900	256542340	19030	19020	19030	19020	35
351	20241028	124800	255876320	19020	19020	19020	19020	0
352	20241028	124700	255876320	19020	19020	19020	19020	1
353	20241028	124600	255857300	19030	19020	19030	19020	31
354	20241028	124500	255267410	19020	19030	19030	19020	116
355	20241028	124400	253061080	19040	19040	19040	19040	2
356	20241028	124300	253023000	19040	19040	19040	19040	2
357	20241028	124200	252984920	19040	19040	19040	19040	0
358	20241028	124100	252984920	19040	19040	19040	19040	2
359	20241028	124000	252946840	19040	19040	19040	19040	0
360	20241028	123900	252946840	19040	19040	19040	19040	1
361	20241028	123800	252927800	19040	19030	19040	19030	2
362	20241028	123700	252889730	19030	19030	19030	19020	42
363	20241028	123600	252090850	19040	19040	19040	19040	2
364	20241028	123500	252052770	19040	19040	19040	19040	0
365	20241028	123400	252052770	19040	19040	19040	19040	0
366	20241028	123300	252052770	19040	19040	19040	19040	4
367	20241028	123200	251976610	19040	19040	19040	19040	0
368	20241028	123100	251976610	19040	19040	19040	19040	1
369	20241028	123000	251957570	19040	19040	19040	19040	1
370	20241028	122900	251938530	19040	19040	19040	19040	0
371	20241028	122800	251938530	19040	19040	19040	19040	23
372	20241028	122700	251500610	19040	19040	19040	19040	1
373	20241028	122600	251481570	19040	19040	19040	19040	1
374	20241028	122500	251462530	19040	19040	19040	19040	1
375	20241028	122400	251443490	19040	19040	19040	19040	0
376	20241028	122300	251443490	19040	19040	19040	19040	3
377	20241028	122200	251386370	19040	19040	19040	19040	2
378	20241028	122100	251348290	19040	19040	19040	19040	1
379	20241028	122000	251329250	19040	19040	19040	19040	0
380	20241028	121900	251329250	19040	19040	19040	19040	15
381	20241028	121800	251043650	19040	19040	19040	19040	1
382	20241028	121700	251024610	19040	19030	19040	19030	21
383	20241028	121600	250624960	19030	19030	19030	19030	3
384	20241028	121500	250567870	19030	19030	19030	19030	0
385	20241028	121400	250567870	19030	19030	19030	19030	0
386	20241028	121300	250567870	19030	19030	19030	19030	2
387	20241028	121200	250529810	19030	19030	19030	19030	2
388	20241028	121100	250491750	19030	19030	19030	19030	1
389	20241028	121000	250472720	19030	19030	19030	19030	11
390	20241028	120900	250263390	19030	19030	19030	19030	0
391	20241028	120800	250263390	19030	19030	19030	19030	1
392	20241028	120700	250244360	19030	19030	19030	19030	1
393	20241028	120600	250225330	19030	19030	19030	19030	0
394	20241028	120500	250225330	19030	19030	19030	19030	2
395	20241028	120400	250187270	19030	19030	19030	19030	0
396	20241028	120300	250187270	19030	19030	19030	19030	1
397	20241028	120200	250168240	19030	19030	19030	19030	3
398	20241028	120100	250111150	19030	19030	19030	19030	0
399	20241028	120000	250111150	19030	19030	19030	19030	1
400	20241028	115900	250092120	19030	19030	19030	19030	1
401	20241028	115800	250073090	19030	19030	19030	19030	1
402	20241028	115700	250054060	19030	19030	19030	19030	1
403	20241028	115600	250035030	19020	19020	19020	19020	1
404	20241028	115500	250016010	19020	19020	19020	19010	120
405	20241028	115400	247734290	19030	19030	19030	19030	1
406	20241028	115300	247715260	19030	19030	19030	19030	19
407	20241028	115200	247353690	19040	19040	19040	19040	1
408	20241028	115100	247334650	19040	19040	19040	19040	3
409	20241028	115000	247277530	19040	19040	19040	19040	1
410	20241028	114900	247258490	19040	19040	19040	19040	0
411	20241028	114800	247258490	19040	19040	19040	19040	1
412	20241028	114700	247239450	19040	19040	19040	19040	1
413	20241028	114600	247220410	19040	19040	19040	19040	3
414	20241028	114500	247163290	19040	19040	19040	19040	1
415	20241028	114400	247144250	19040	19040	19040	19040	0
416	20241028	114300	247144250	19040	19040	19040	19040	2
417	20241028	114200	247106170	19040	19030	19040	19030	4
418	20241028	114100	247030020	19030	19030	19030	19030	2
419	20241028	114000	246991960	19030	19030	19030	19030	3
420	20241028	113900	246934870	19030	19030	19030	19030	4
421	20241028	113800	246858750	19030	19030	19030	19030	18
422	20241028	113700	246516210	19030	19030	19030	19030	1
423	20241028	113600	246497180	19020	19020	19020	19020	0
424	20241028	113500	246497180	19020	19020	19020	19020	43
425	20241028	113400	245679320	19020	19020	19020	19020	20
426	20241028	113300	245298920	19020	19020	19020	19020	0
427	20241028	113200	245298920	19020	19020	19020	19020	2
428	20241028	113100	245260880	19020	19020	19020	19020	2
429	20241028	113000	245222840	19020	19020	19020	19020	2
430	20241028	112900	245184800	19020	19020	19020	19020	2
431	20241028	112800	245146760	19020	19020	19020	19020	0
432	20241028	112700	245146760	19020	19020	19020	19020	1
433	20241028	112600	245127740	19020	19020	19020	19020	1
434	20241028	112500	245108720	19020	19020	19020	19020	6
435	20241028	112400	244994600	19020	19020	19020	19020	0
436	20241028	112300	244994600	19020	19020	19020	19020	1
437	20241028	112200	244975580	19020	19020	19020	19020	2
438	20241028	112100	244937540	19020	19020	19020	19020	1
439	20241028	112000	244918520	19020	19020	19020	19020	12
440	20241028	111900	244690280	19020	19020	19020	19020	1
441	20241028	111800	244671260	19020	19020	19020	19020	1
442	20241028	111700	244652240	19020	19020	19020	19020	0
443	20241028	111600	244652240	19020	19020	19020	19020	8
444	20241028	111500	244500080	19020	19020	19020	19020	1
445	20241028	111400	244481060	19020	19020	19020	19020	3
446	20241028	111300	244424000	19020	19020	19020	19020	0
447	20241028	111200	244424000	19020	19020	19020	19020	1
448	20241028	111100	244404980	19010	19010	19010	19010	109
449	20241028	111000	242332890	19010	19010	19010	19010	0
450	20241028	110900	242332890	19010	19000	19010	19000	4
451	20241028	110800	242256880	19000	19000	19000	18990	39
452	20241028	110700	241516090	19010	19010	19010	19010	1
453	20241028	110600	241497080	19010	19010	19010	19010	1
454	20241028	110500	241478070	19010	19010	19010	19010	0
455	20241028	110400	241478070	19010	19010	19010	19010	5
456	20241028	110300	241383020	19010	19010	19010	19010	0
457	20241028	110200	241383020	19010	19010	19010	19010	0
458	20241028	110100	241383020	19010	19010	19010	19010	2
459	20241028	110000	241345000	19010	19010	19010	19010	0
460	20241028	105900	241345000	19010	19010	19010	19010	3
461	20241028	105800	241287970	19000	19000	19010	19000	9
462	20241028	105700	241116960	19010	19010	19010	19010	0
463	20241028	105600	241116960	19010	19000	19010	19000	33
464	20241028	105500	240489950	18990	18980	18990	18980	7
465	20241028	105400	240357030	18990	18990	18990	18990	6
466	20241028	105300	240243090	18990	18970	18990	18970	738
467	20241028	105200	226242830	18970	18970	18970	18970	0
468	20241028	105100	226242830	18970	18970	18970	18960	48
469	20241028	105000	225332380	18970	18970	18970	18970	1
470	20241028	104900	225313410	18970	19000	19000	18960	2592
471	20241028	104800	176139330	19010	19000	19010	19000	7
472	20241028	104700	176006300	19000	19000	19000	19000	2
473	20241028	104600	175968300	18990	19000	19010	18990	62
474	20241028	104500	174790690	18990	18990	19000	18990	53
475	20241028	104400	173784050	18990	18990	18990	18990	2
476	20241028	104300	173746070	18980	18990	18990	18980	5
477	20241028	104200	173651160	18990	19010	19010	18990	11
478	20241028	104100	173442190	19010	19010	19010	19010	0
479	20241028	104000	173442190	19010	19010	19010	19010	0
480	20241028	103900	173442190	19010	19010	19010	19010	31
481	20241028	103800	172852880	19010	19000	19010	19000	2
482	20241028	103700	172814870	19000	19000	19000	19000	8
483	20241028	103600	172662870	19000	19000	19000	19000	1
484	20241028	103500	172643870	18990	18990	18990	18990	0
485	20241028	103400	172643870	18990	18990	18990	18990	12
486	20241028	103300	172415990	18980	18980	18990	18980	404
487	20241028	103200	164745700	18980	18980	18980	18980	3
488	20241028	103100	164688760	18970	19000	19000	18970	1017
489	20241028	103000	145385820	19000	19000	19000	19000	483
490	20241028	102900	136208820	18990	18990	18990	18990	0
491	20241028	102800	136208820	18990	19000	19000	18990	207
492	20241028	102700	132276250	19000	19000	19000	19000	20
493	20241028	102600	131896250	19010	19040	19040	19000	623
494	20241028	102500	120049790	19040	19040	19040	19040	0
495	20241028	102400	120049790	19040	19040	19040	19040	120
496	20241028	102300	117764990	19050	19050	19050	19050	0
497	20241028	102200	117764990	19050	19050	19050	19050	0
498	20241028	102100	117764990	19050	19050	19050	19050	0
499	20241028	102000	117764990	19050	19050	19050	19050	0
500	20241028	101900	117764990	19050	19050	19050	19050	30
501	20241028	101800	117193490	19050	19050	19050	19050	30
502	20241028	101700	116621990	19050	19050	19050	19050	105
503	20241028	101600	114621740	19040	19040	19050	19040	67
504	20241028	101500	113345710	19040	19040	19040	19040	0
505	20241028	101400	113345710	19040	19040	19040	19040	39
506	20241028	101300	112603150	19050	19050	19050	19050	0
507	20241028	101200	112603150	19050	19050	19050	19050	0
508	20241028	101100	112603150	19050	19050	19050	19050	10
509	20241028	101000	112412650	19040	19010	19040	19010	75
510	20241028	100900	110985410	19020	19000	19020	19000	50
511	20241028	100800	110034780	19000	19000	19010	19000	76
512	20241028	100700	108590590	19000	19000	19000	19000	7
513	20241028	100600	108457590	19000	19000	19000	19000	1
514	20241028	100500	108438590	19000	18990	19000	18980	1309
515	20241028	100400	83574950	18980	18980	18990	18980	495
516	20241028	100300	74177510	18980	18980	18980	18980	214
517	20241028	100200	70115790	18970	18980	18980	18970	214
518	20241028	100100	66054190	18970	18980	18980	18970	430
519	20241028	100000	57895930	18990	18990	18990	18990	4
520	20241028	095900	57819970	18980	18990	18990	18980	6
521	20241028	095800	57706040	18980	19020	19020	18980	703
522	20241028	095700	44346500	19020	19020	19020	19020	0
523	20241028	095600	44346500	19020	19020	19020	19020	41
524	20241028	095500	43566680	19020	19040	19040	19020	215
525	20241028	095400	39476140	19040	19040	19040	19040	0
526	20241028	095300	39476140	19040	19080	19080	19040	1193
527	20241028	095200	16737430	19090	19090	19090	19090	0
528	20241028	095100	16737430	19090	19090	19090	19090	1
529	20241028	095000	16718340	19090	19090	19090	19090	0
530	20241028	094900	16718340	19090	19110	19110	19080	267
531	20241028	094800	11617190	19120	19120	19120	19120	0
532	20241028	094700	11617190	19120	19120	19120	19120	0
533	20241028	094600	11617190	19120	19120	19120	19120	0
534	20241028	094500	11617190	19120	19120	19120	19120	0
535	20241028	094400	11617190	19120	19120	19120	19120	1
536	20241028	094300	11598070	19110	19110	19120	19110	12
537	20241028	094200	11368740	19110	19100	19110	19100	48
538	20241028	094100	10451910	19120	19120	19120	19120	0
539	20241028	094000	10451910	19120	19120	19120	19120	1
540	20241028	093900	10432790	19120	19130	19130	19120	21
541	20241028	093800	10031260	19130	19130	19130	19130	0
542	20241028	093700	10031260	19130	19130	19130	19130	10
543	20241028	093600	9839960	19130	19130	19130	19130	2
544	20241028	093500	9801700	19140	19140	19140	19140	0
545	20241028	093400	9801700	19140	19140	19140	19140	1
546	20241028	093300	9782560	19140	19140	19140	19140	0
547	20241028	093200	9782560	19140	19140	19140	19140	1
548	20241028	093100	9763420	19140	19140	19140	19140	9
549	20241028	093000	9591160	19140	19140	19140	19140	0
550	20241028	092900	9591160	19140	19140	19140	19140	60
551	20241028	092800	8442760	19140	19140	19140	19140	1
552	20241028	092700	8423620	19140	19140	19150	19140	35
553	20241028	092600	7753700	19130	19130	19130	19130	0
554	20241028	092500	7753700	19130	19130	19130	19130	21
555	20241028	092400	7351970	19130	19130	19130	19130	0
556	20241028	092300	7351970	19130	19130	19130	19130	0
557	20241028	092200	7351970	19130	19130	19130	19130	0
558	20241028	092100	7351970	19130	19130	19130	19130	0
559	20241028	092000	7351970	19130	19130	19130	19130	107
560	20241028	091900	5305060	19130	19130	19130	19130	2
561	20241028	091800	5266800	19140	19140	19140	19140	0
562	20241028	091700	5266800	19140	19150	19150	19140	51
563	20241028	091600	4290650	19160	19170	19170	19160	31
564	20241028	091500	3696680	19170	19170	19170	19170	0
565	20241028	091400	3696680	19170	19170	19170	19170	0
566	20241028	091300	3696680	19170	19160	19170	19160	12
567	20241028	091200	3466750	19200	19200	19200	19200	80
568	20241028	091100	1930750	19160	19160	19160	19160	59
569	20241028	091000	800310	19160	19160	19160	19160	0
570	20241028	090900	800310	19160	19160	19160	19160	1
571	20241028	090800	781150	19060	19060	19060	19060	0
572	20241028	090700	781150	19060	19060	19060	19060	10
573	20241028	090600	590550	19050	19050	19050	19050	0
574	20241028	090500	590550	19050	19050	19050	19050	0
575	20241028	090400	590550	19050	19050	19050	19050	0
576	20241028	090300	590550	19050	19050	19050	19050	0
577	20241028	090200	590550	19050	19050	19050	19050	0
578	20241028	090100	590550	19050	19050	19050	19050	1
579	20241028	090000	571500	19050	19050	19050	19050	30