KissMeData/002320/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183700	678643370	18760	18760	18760	18760	496
3	20241002	183600	678643370	18760	18760	18760	18760	0
4	20241002	183500	678643370	18760	18760	18760	18760	0
5	20241002	183400	678643370	18760	18760	18760	18760	0
6	20241002	183300	678643370	18760	18760	18760	18760	0
7	20241002	183200	678643370	18760	18760	18760	18760	0
8	20241002	183100	678643370	18760	18760	18760	18760	0
9	20241002	183000	678643370	18760	18760	18760	18760	0
10	20241002	182900	678643370	18760	18760	18760	18760	0
11	20241002	182800	678643370	18760	18760	18760	18760	0
12	20241002	182700	678643370	18760	18760	18760	18760	0
13	20241002	182600	678643370	18760	18760	18760	18760	0
14	20241002	182500	678643370	18760	18760	18760	18760	0
15	20241002	182400	678643370	18760	18760	18760	18760	0
16	20241002	182300	678643370	18760	18760	18760	18760	0
17	20241002	182200	678643370	18760	18760	18760	18760	0
18	20241002	182100	678643370	18760	18760	18760	18760	0
19	20241002	182000	678643370	18760	18760	18760	18760	0
20	20241002	181900	678643370	18760	18760	18760	18760	0
21	20241002	181800	678643370	18760	18760	18760	18760	0
22	20241002	181700	678643370	18760	18760	18760	18760	0
23	20241002	181600	678643370	18760	18760	18760	18760	0
24	20241002	181500	678643370	18760	18760	18760	18760	0
25	20241002	181400	678643370	18760	18760	18760	18760	0
26	20241002	181300	678643370	18760	18760	18760	18760	0
27	20241002	181200	678643370	18760	18760	18760	18760	0
28	20241002	181100	678643370	18760	18760	18760	18760	0
29	20241002	181000	678643370	18760	18760	18760	18760	0
30	20241002	180900	678643370	18760	18760	18760	18760	0
31	20241002	180800	678643370	18760	18760	18760	18760	0
32	20241002	180700	678643370	18760	18760	18760	18760	496
33	20241002	180600	678643370	18760	18760	18760	18760	0
34	20241002	180500	678643370	18760	18760	18760	18760	0
35	20241002	180400	678643370	18760	18760	18760	18760	0
36	20241002	180300	678643370	18760	18760	18760	18760	0
37	20241002	180200	678643370	18760	18760	18760	18760	0
38	20241002	180100	678643370	18760	18760	18760	18760	0
39	20241002	180000	678643370	18760	18760	18760	18760	0
40	20241002	175900	678643370	18760	18760	18760	18760	0
41	20241002	175800	678643370	18760	18760	18760	18760	0
42	20241002	175700	678643370	18760	18760	18760	18760	0
43	20241002	175600	678643370	18760	18760	18760	18760	0
44	20241002	175500	678643370	18760	18760	18760	18760	0
45	20241002	175400	678643370	18760	18760	18760	18760	0
46	20241002	175300	678643370	18760	18760	18760	18760	0
47	20241002	175200	678643370	18760	18760	18760	18760	0
48	20241002	175100	678643370	18760	18760	18760	18760	0
49	20241002	175000	678643370	18760	18760	18760	18760	0
50	20241002	174900	678643370	18760	18760	18760	18760	0
51	20241002	174800	678643370	18760	18760	18760	18760	0
52	20241002	174700	678643370	18760	18760	18760	18760	0
53	20241002	174600	678643370	18760	18760	18760	18760	0
54	20241002	174500	678643370	18760	18760	18760	18760	0
55	20241002	174400	678643370	18760	18760	18760	18760	0
56	20241002	174300	678643370	18760	18760	18760	18760	0
57	20241002	174200	678643370	18760	18760	18760	18760	0
58	20241002	174100	678643370	18760	18760	18760	18760	0
59	20241002	174000	678643370	18760	18760	18760	18760	0
60	20241002	173900	678643370	18760	18760	18760	18760	0
61	20241002	173800	678643370	18760	18760	18760	18760	0
62	20241002	173700	678643370	18760	18760	18760	18760	496
63	20241002	173600	678643370	18760	18760	18760	18760	0
64	20241002	173500	678643370	18760	18760	18760	18760	0
65	20241002	173400	678643370	18760	18760	18760	18760	0
66	20241002	173300	678643370	18760	18760	18760	18760	0
67	20241002	173200	678643370	18760	18760	18760	18760	0
68	20241002	173100	678643370	18760	18760	18760	18760	0
69	20241002	173000	678643370	18760	18760	18760	18760	0
70	20241002	172900	678643370	18760	18760	18760	18760	0
71	20241002	172800	678643370	18760	18760	18760	18760	0
72	20241002	172700	678643370	18760	18760	18760	18760	0
73	20241002	172600	678643370	18760	18760	18760	18760	0
74	20241002	172500	678643370	18760	18760	18760	18760	0
75	20241002	172400	678643370	18760	18760	18760	18760	0
76	20241002	172300	678643370	18760	18760	18760	18760	0
77	20241002	172200	678643370	18760	18760	18760	18760	0
78	20241002	172100	678643370	18760	18760	18760	18760	0
79	20241002	172000	678643370	18760	18760	18760	18760	0
80	20241002	171900	678643370	18760	18760	18760	18760	0
81	20241002	171800	678643370	18760	18760	18760	18760	0
82	20241002	171700	678643370	18760	18760	18760	18760	0
83	20241002	171600	678643370	18760	18760	18760	18760	0
84	20241002	171500	678643370	18760	18760	18760	18760	0
85	20241002	171400	678643370	18760	18760	18760	18760	0
86	20241002	171300	678643370	18760	18760	18760	18760	0
87	20241002	171200	678643370	18760	18760	18760	18760	0
88	20241002	171100	678643370	18760	18760	18760	18760	0
89	20241002	171000	678643370	18760	18760	18760	18760	0
90	20241002	170900	678643370	18760	18760	18760	18760	0
91	20241002	170800	678643370	18760	18760	18760	18760	0
92	20241002	170700	678643370	18760	18760	18760	18760	496
93	20241002	170600	678643370	18760	18760	18760	18760	0
94	20241002	170500	678643370	18760	18760	18760	18760	0
95	20241002	170400	678643370	18760	18760	18760	18760	0
96	20241002	170300	678643370	18760	18760	18760	18760	0
97	20241002	170200	678643370	18760	18760	18760	18760	0
98	20241002	170100	678643370	18760	18760	18760	18760	0
99	20241002	170000	678643370	18760	18760	18760	18760	0
100	20241002	165900	678643370	18760	18760	18760	18760	0
101	20241002	165800	678643370	18760	18760	18760	18760	0
102	20241002	165700	678643370	18760	18760	18760	18760	0
103	20241002	165600	678643370	18760	18760	18760	18760	0
104	20241002	165500	678643370	18760	18760	18760	18760	0
105	20241002	165400	678643370	18760	18760	18760	18760	0
106	20241002	165300	678643370	18760	18760	18760	18760	0
107	20241002	165200	678643370	18760	18760	18760	18760	0
108	20241002	165100	678643370	18760	18760	18760	18760	0
109	20241002	165000	678643370	18760	18760	18760	18760	0
110	20241002	164900	678643370	18760	18760	18760	18760	0
111	20241002	164800	678643370	18760	18760	18760	18760	0
112	20241002	164700	678643370	18760	18760	18760	18760	0
113	20241002	164600	678643370	18760	18760	18760	18760	0
114	20241002	164500	678643370	18760	18760	18760	18760	0
115	20241002	164400	678643370	18760	18760	18760	18760	0
116	20241002	164300	678643370	18760	18760	18760	18760	0
117	20241002	164200	678643370	18760	18760	18760	18760	0
118	20241002	164100	678643370	18760	18760	18760	18760	0
119	20241002	164000	678643370	18760	18760	18760	18760	0
120	20241002	163900	678643370	18760	18760	18760	18760	0
121	20241002	163800	678643370	18760	18760	18760	18760	0
122	20241002	163700	678643370	18760	18760	18760	18760	496
123	20241002	163600	678643370	18760	18760	18760	18760	0
124	20241002	163500	678643370	18760	18760	18760	18760	0
125	20241002	163400	678643370	18760	18760	18760	18760	0
126	20241002	163300	678643370	18760	18760	18760	18760	0
127	20241002	163200	678643370	18760	18760	18760	18760	0
128	20241002	163100	678643370	18760	18760	18760	18760	0
129	20241002	163000	678643370	18760	18760	18760	18760	0
130	20241002	162900	678643370	18760	18760	18760	18760	0
131	20241002	162800	678643370	18760	18760	18760	18760	0
132	20241002	162700	678643370	18760	18760	18760	18760	0
133	20241002	162600	678643370	18760	18760	18760	18760	0
134	20241002	162500	678643370	18760	18760	18760	18760	0
135	20241002	162400	678643370	18760	18760	18760	18760	0
136	20241002	162300	678643370	18760	18760	18760	18760	0
137	20241002	162200	678643370	18760	18760	18760	18760	0
138	20241002	162100	678643370	18760	18760	18760	18760	0
139	20241002	162000	678643370	18760	18760	18760	18760	0
140	20241002	161900	678643370	18760	18760	18760	18760	0
141	20241002	161800	678643370	18760	18760	18760	18760	0
142	20241002	161700	678643370	18760	18760	18760	18760	0
143	20241002	161600	678643370	18760	18760	18760	18760	0
144	20241002	161500	678643370	18760	18760	18760	18760	0
145	20241002	161400	678643370	18760	18760	18760	18760	0
146	20241002	161300	678643370	18760	18760	18760	18760	0
147	20241002	161200	678643370	18760	18760	18760	18760	0
148	20241002	161100	678643370	18760	18760	18760	18760	0
149	20241002	161000	678643370	18760	18760	18760	18760	0
150	20241002	160900	678643370	18760	18760	18760	18760	0
151	20241002	160800	678643370	18760	18760	18760	18760	0
152	20241002	160700	678643370	18760	18760	18760	18760	496
153	20241002	160600	678643370	18760	18760	18760	18760	0
154	20241002	160500	678643370	18760	18760	18760	18760	0
155	20241002	160400	678643370	18760	18760	18760	18760	0
156	20241002	160300	678643370	18760	18760	18760	18760	0
157	20241002	160200	678643370	18760	18760	18760	18760	0
158	20241002	160100	678643370	18760	18760	18760	18760	0
159	20241002	160000	678643370	18760	18760	18760	18760	0
160	20241002	155900	678643370	18760	18760	18760	18760	0
161	20241002	155800	678643370	18760	18760	18760	18760	0
162	20241002	155700	678643370	18760	18760	18760	18760	0
163	20241002	155600	678643370	18760	18760	18760	18760	0
164	20241002	155500	678643370	18760	18760	18760	18760	0
165	20241002	155400	678643370	18760	18760	18760	18760	0
166	20241002	155300	678643370	18760	18760	18760	18760	0
167	20241002	155200	678643370	18760	18760	18760	18760	0
168	20241002	155100	678643370	18760	18760	18760	18760	0
169	20241002	155000	678643370	18760	18760	18760	18760	0
170	20241002	154900	678643370	18760	18760	18760	18760	0
171	20241002	154800	678643370	18760	18760	18760	18760	0
172	20241002	154700	678643370	18760	18760	18760	18760	0
173	20241002	154600	678643370	18760	18760	18760	18760	0
174	20241002	154500	678643370	18760	18760	18760	18760	0
175	20241002	154400	678643370	18760	18760	18760	18760	0
176	20241002	154300	678643370	18760	18760	18760	18760	0
177	20241002	154200	678643370	18760	18760	18760	18760	0
178	20241002	154100	678643370	18760	18760	18760	18760	0
179	20241002	154000	678643370	18760	18760	18760	18760	0
180	20241002	153900	678643370	18760	18760	18760	18760	0
181	20241002	153800	678643370	18760	18760	18760	18760	0
182	20241002	153700	678643370	18760	18760	18760	18760	496
183	20241002	153600	678643370	18760	18760	18760	18760	0
184	20241002	153500	678643370	18760	18760	18760	18760	0
185	20241002	153400	678643370	18760	18760	18760	18760	0
186	20241002	153300	678643370	18760	18760	18760	18760	0
187	20241002	153200	678643370	18760	18760	18760	18760	0
188	20241002	153100	678643370	18760	18760	18760	18760	0
189	20241002	153000	678643370	18760	18760	18760	18760	496
190	20241002	152900	669338410	18900	18900	18900	18900	0
191	20241002	152800	669338410	18900	18900	18900	18900	0
192	20241002	152700	669338410	18900	18900	18900	18900	0
193	20241002	152600	669338410	18900	18900	18900	18900	0
194	20241002	152500	669338410	18900	18900	18900	18900	0
195	20241002	152400	669338410	18900	18900	18900	18900	0
196	20241002	152300	669338410	18900	18900	18900	18900	0
197	20241002	152200	669338410	18900	18900	18900	18900	0
198	20241002	152100	669338410	18900	18900	18900	18900	0
199	20241002	152000	669338410	18900	18900	18900	18900	0
200	20241002	151900	669338410	18900	18810	18900	18730	66
201	20241002	151800	668098770	18820	18910	18910	18820	48
202	20241002	151700	667192620	18790	18760	18910	18760	83
203	20241002	151600	665632510	18790	18800	18810	18790	14
204	20241002	151500	665369310	18800	18790	18800	18790	29
205	20241002	151400	664824190	18790	18790	18790	18790	29
206	20241002	151300	664279280	18710	18700	18710	18690	161
207	20241002	151200	661269670	18680	18700	18740	18680	1393
208	20241002	151100	635219500	18680	18690	18700	18680	245
209	20241002	151000	630639590	18690	18730	18730	18670	1560
210	20241002	150900	601476410	18730	18720	18730	18720	70
211	20241002	150800	600165340	18720	18720	18730	18720	536
212	20241002	150700	590129210	18710	18800	18800	18710	1171
213	20241002	150600	568195040	18800	18800	18800	18800	14
214	20241002	150500	567931840	18800	18810	18810	18800	8
215	20241002	150400	567781390	18800	18800	18800	18800	3
216	20241002	150300	567724990	18770	18770	18780	18770	11
217	20241002	150200	567518440	18740	18710	18800	18710	283
218	20241002	150100	562209800	18700	18770	18770	18700	2582
219	20241002	150000	513840630	18780	18760	18780	18760	184
220	20241002	145900	510388450	18760	18760	18760	18750	279
221	20241002	145800	505154600	18760	18820	18820	18750	1588
222	20241002	145700	475298540	18830	18870	18870	18820	4598
223	20241002	145600	388625520	18880	18870	18880	18870	263
224	20241002	145500	383662330	18870	18920	18920	18870	2561
225	20241002	145400	335271970	18920	18920	18920	18920	18
226	20241002	145300	334931410	18930	18930	18930	18930	14
227	20241002	145200	334666390	18920	18920	18920	18920	0
228	20241002	145100	334666390	18920	18920	18920	18920	0
229	20241002	145000	334666390	18920	18920	18920	18920	0
230	20241002	144900	334666390	18920	18920	18920	18920	57
231	20241002	144800	333587950	18920	18920	18920	18920	102
232	20241002	144700	331658110	18920	18920	18920	18920	0
233	20241002	144600	331658110	18920	18920	18920	18910	72
234	20241002	144500	330295880	18920	18920	18920	18920	93
235	20241002	144400	328536320	18920	18920	18920	18920	0
236	20241002	144300	328536320	18920	18920	18920	18920	113
237	20241002	144200	326398360	18910	18920	18920	18910	876
238	20241002	144100	309825430	18950	18920	18950	18920	115
239	20241002	144000	307647550	18930	18930	18930	18930	100
240	20241002	143900	305754550	18930	18930	18930	18930	275
241	20241002	143800	300548800	18930	18940	18940	18930	301
242	20241002	143700	294848050	18950	18950	18950	18950	2
243	20241002	143600	294810150	18950	18950	18950	18950	13
244	20241002	143500	294563800	18950	18950	18950	18950	2
245	20241002	143400	294525900	18940	18940	18940	18940	0
246	20241002	143300	294525900	18940	18940	18940	18940	43
247	20241002	143200	293711480	18940	18940	18940	18940	0
248	20241002	143100	293711480	18940	18940	18940	18940	0
249	20241002	143000	293711480	18940	18940	18940	18940	26
250	20241002	142900	293219040	18940	18940	18940	18940	0
251	20241002	142800	293219040	18940	18940	18940	18940	16
252	20241002	142700	292916000	18940	18940	18940	18940	0
253	20241002	142600	292916000	18940	18950	18950	18940	130
254	20241002	142500	290453790	18950	18950	18950	18950	0
255	20241002	142400	290453790	18950	18950	18950	18950	28
256	20241002	142300	289923190	18950	18950	18950	18950	0
257	20241002	142200	289923190	18950	18950	18950	18950	0
258	20241002	142100	289923190	18950	18960	18960	18950	50
259	20241002	142000	288975600	18950	18950	18950	18950	126
260	20241002	141900	286587900	18950	18950	18950	18950	10
261	20241002	141800	286398400	18950	18950	18950	18950	0
262	20241002	141700	286398400	18950	18950	18950	18950	0
263	20241002	141600	286398400	18950	18950	18950	18950	5
264	20241002	141500	286303650	18950	18950	18950	18950	0
265	20241002	141400	286303650	18950	18950	18950	18950	5
266	20241002	141300	286208900	18950	18950	18950	18950	5
267	20241002	141200	286114150	18950	18950	18950	18950	0
268	20241002	141100	286114150	18950	18950	18950	18950	0
269	20241002	141000	286114150	18950	18970	18970	18950	38
270	20241002	140900	285394010	18950	18950	18950	18950	0
271	20241002	140800	285394010	18950	18950	18950	18950	0
272	20241002	140700	285394010	18950	18950	18950	18950	43
273	20241002	140600	284579160	18950	18950	18950	18950	0
274	20241002	140500	284579160	18950	18950	18950	18950	1
275	20241002	140400	284560210	18960	18960	18960	18960	0
276	20241002	140300	284560210	18960	18960	18960	18960	0
277	20241002	140200	284560210	18960	18960	18960	18960	0
278	20241002	140100	284560210	18960	18960	18960	18960	0
279	20241002	140000	284560210	18960	18960	18960	18960	0
280	20241002	135900	284560210	18960	18960	18960	18960	0
281	20241002	135800	284560210	18960	18970	18970	18960	179
282	20241002	135700	281166200	18970	18970	18970	18970	0
283	20241002	135600	281166200	18970	18970	18970	18970	0
284	20241002	135500	281166200	18970	18970	18970	18970	0
285	20241002	135400	281166200	18970	18970	18970	18970	0
286	20241002	135300	281166200	18970	18970	18970	18970	0
287	20241002	135200	281166200	18970	18970	18970	18970	0
288	20241002	135100	281166200	18970	18970	18970	18970	0
289	20241002	135000	281166200	18970	18970	18970	18970	0
290	20241002	134900	281166200	18970	18970	18970	18970	17
291	20241002	134800	280843710	18970	18970	18970	18970	0
292	20241002	134700	280843710	18970	18970	18970	18970	0
293	20241002	134600	280843710	18970	18970	18970	18970	0
294	20241002	134500	280843710	18970	18970	18970	18970	27
295	20241002	134400	280331520	18980	18980	18980	18980	5
296	20241002	134300	280236620	18980	18980	18980	18980	7
297	20241002	134200	280103760	18980	18980	18980	18980	7
298	20241002	134100	279970900	18980	18980	18980	18980	0
299	20241002	134000	279970900	18980	18980	18980	18980	0
300	20241002	133900	279970900	18980	18980	18980	18980	0
301	20241002	133800	279970900	18980	18980	18980	18980	0
302	20241002	133700	279970900	18980	18980	18980	18980	4
303	20241002	133600	279894980	18980	18980	18980	18980	0
304	20241002	133500	279894980	18980	18980	18980	18980	0
305	20241002	133400	279894980	18980	19000	19000	18980	220
306	20241002	133300	275716230	19010	19010	19010	19010	1
307	20241002	133200	275697220	19010	19010	19010	19010	25
308	20241002	133100	275221970	19010	19010	19010	19010	5
309	20241002	133000	275126920	19010	19010	19010	19010	0
310	20241002	132900	275126920	19010	19010	19010	19010	0
311	20241002	132800	275126920	19010	19010	19010	19010	17
312	20241002	132700	274803750	19000	19000	19000	19000	0
313	20241002	132600	274803750	19000	19000	19000	19000	48
314	20241002	132500	273891750	19010	19010	19010	19010	0
315	20241002	132400	273891750	19010	19040	19040	19010	378
316	20241002	132300	266696380	19050	19050	19050	19050	18
317	20241002	132200	266353480	19040	19040	19040	19040	0
318	20241002	132100	266353480	19040	19040	19040	19040	1
319	20241002	132000	266334440	19050	19050	19050	19050	21
320	20241002	131900	265934390	19050	19050	19050	19050	0
321	20241002	131800	265934390	19050	19060	19060	19050	17
322	20241002	131700	265610530	19040	19040	19050	19040	214
323	20241002	131600	261535900	19050	19050	19050	19050	0
324	20241002	131500	261535900	19050	19050	19050	19050	2
325	20241002	131400	261497800	19050	19050	19050	19050	0
326	20241002	131300	261497800	19050	19050	19060	19050	24
327	20241002	131200	261040530	19040	19040	19040	19040	0
328	20241002	131100	261040530	19040	19040	19040	19040	0
329	20241002	131000	261040530	19040	19040	19040	19040	0
330	20241002	130900	261040530	19040	19040	19040	19040	0
331	20241002	130800	261040530	19040	19040	19040	19040	0
332	20241002	130700	261040530	19040	19040	19040	19040	0
333	20241002	130600	261040530	19040	19040	19040	19040	0
334	20241002	130500	261040530	19040	19040	19040	19040	0
335	20241002	130400	261040530	19040	19050	19050	19040	105
336	20241002	130300	259040330	19040	19050	19050	19040	23
337	20241002	130200	258602230	19050	19050	19050	19050	0
338	20241002	130100	258602230	19050	19050	19050	19050	0
339	20241002	130000	258602230	19050	19050	19050	19050	15
340	20241002	125900	258316480	19060	19060	19060	19060	0
341	20241002	125800	258316480	19060	19060	19060	19060	0
342	20241002	125700	258316480	19060	19060	19060	19060	12
343	20241002	125600	258087760	19050	19050	19050	19050	12
344	20241002	125500	257859160	19050	19050	19050	19050	1
345	20241002	125400	257840110	19070	19070	19070	19070	0
346	20241002	125300	257840110	19070	19070	19070	19070	0
347	20241002	125200	257840110	19070	19060	19070	19060	2
348	20241002	125100	257801980	19050	19050	19050	19050	0
349	20241002	125000	257801980	19050	19110	19120	19050	286
350	20241002	124900	252340090	19110	19110	19110	19110	1
351	20241002	124800	252320980	19110	19110	19110	19110	36
352	20241002	124700	251633020	19110	19110	19110	19110	0
353	20241002	124600	251633020	19110	19110	19110	19110	2
354	20241002	124500	251594800	19110	19110	19110	19110	20
355	20241002	124400	251212600	19110	19110	19110	19110	16
356	20241002	124300	250906840	19110	19110	19110	19110	0
357	20241002	124200	250906840	19110	19110	19110	19100	44
358	20241002	124100	250066040	19110	19110	19110	19110	2
359	20241002	124000	250027820	19110	19100	19110	19100	2
360	20241002	123900	249989610	19090	19090	19090	19090	0
361	20241002	123800	249989610	19090	19090	19090	19090	0
362	20241002	123700	249989610	19090	19090	19090	19090	0
363	20241002	123600	249989610	19090	19080	19090	19080	3
364	20241002	123500	249932350	19080	19080	19080	19080	0
365	20241002	123400	249932350	19080	19080	19080	19080	0
366	20241002	123300	249932350	19080	19080	19080	19080	0
367	20241002	123200	249932350	19080	19080	19080	19080	0
368	20241002	123100	249932350	19080	19080	19080	19080	0
369	20241002	123000	249932350	19080	19080	19080	19080	0
370	20241002	122900	249932350	19080	19080	19080	19080	2
371	20241002	122800	249894190	19080	19080	19080	19080	0
372	20241002	122700	249894190	19080	19080	19080	19080	0
373	20241002	122600	249894190	19080	19080	19080	19080	2
374	20241002	122500	249856030	19070	19070	19070	19070	67
375	20241002	122400	248578340	19050	19050	19050	19050	0
376	20241002	122300	248578340	19050	19050	19050	19050	0
377	20241002	122200	248578340	19050	19060	19070	19050	133
378	20241002	122100	246043240	19050	19050	19050	19050	110
379	20241002	122000	243947740	19040	19030	19040	19030	11
380	20241002	121900	243738350	19010	19010	19010	19010	114
381	20241002	121800	241571210	19010	19010	19010	19010	2
382	20241002	121700	241533190	19010	19010	19010	19010	0
383	20241002	121600	241533190	19010	19010	19010	19010	14
384	20241002	121500	241267050	19010	19010	19010	19010	10
385	20241002	121400	241076950	19010	19010	19010	19010	0
386	20241002	121300	241076950	19010	19010	19010	19010	17
387	20241002	121200	240753780	19000	19000	19000	19000	0
388	20241002	121100	240753780	19000	19000	19000	19000	0
389	20241002	121000	240753780	19000	19000	19000	19000	0
390	20241002	120900	240753780	19000	19000	19000	19000	0
391	20241002	120800	240753780	19000	19000	19000	19000	0
392	20241002	120700	240753780	19000	19000	19000	19000	0
393	20241002	120600	240753780	19000	19000	19000	19000	36
394	20241002	120500	240069780	19000	19000	19000	19000	10
395	20241002	120400	239879780	18990	18990	18990	18990	19
396	20241002	120300	239518970	18980	18980	18980	18980	36
397	20241002	120200	238835690	18970	18970	18970	18970	1
398	20241002	120100	238816720	18980	18970	18980	18970	28
399	20241002	120000	238285300	18970	18970	18970	18970	0
400	20241002	115900	238285300	18970	18970	18970	18970	2
401	20241002	115800	238247360	18970	18970	18970	18970	50
402	20241002	115700	237298860	18960	18960	18960	18960	0
403	20241002	115600	237298860	18960	18960	18960	18960	0
404	20241002	115500	237298860	18960	18960	18960	18960	0
405	20241002	115400	237298860	18960	18960	18960	18960	0
406	20241002	115300	237298860	18960	18960	18960	18960	0
407	20241002	115200	237298860	18960	18960	18960	18960	0
408	20241002	115100	237298860	18960	18960	18960	18960	153
409	20241002	115000	234397980	18950	18950	18950	18950	0
410	20241002	114900	234397980	18950	18950	18950	18950	0
411	20241002	114800	234397980	18950	18950	18950	18950	7
412	20241002	114700	234265330	18950	18950	18950	18950	0
413	20241002	114600	234265330	18950	18950	18950	18950	0
414	20241002	114500	234265330	18950	18950	18950	18950	0
415	20241002	114400	234265330	18950	18970	18970	18950	479
416	20241002	114300	225181970	18970	18970	18970	18970	35
417	20241002	114200	224518020	18980	18980	18980	18980	0
418	20241002	114100	224518020	18980	18980	18980	18980	5
419	20241002	114000	224423120	18980	18980	18990	18980	46
420	20241002	113900	223549950	18990	18990	18990	18990	0
421	20241002	113800	223549950	18990	18990	18990	18990	5
422	20241002	113700	223455000	18990	18990	18990	18990	12
423	20241002	113600	223227120	18980	19000	19000	18980	17
424	20241002	113500	222904360	18980	18980	18980	18980	0
425	20241002	113400	222904360	18980	18980	18980	18980	45
426	20241002	113300	222050260	19000	19000	19000	19000	0
427	20241002	113200	222050260	19000	19000	19000	19000	0
428	20241002	113100	222050260	19000	19000	19000	19000	7
429	20241002	113000	221917260	19000	18980	19000	18980	2
430	20241002	112900	221879280	18990	18990	18990	18990	9
431	20241002	112800	221708370	18980	18980	18980	18980	1
432	20241002	112700	221689390	18990	18990	18990	18990	3
433	20241002	112600	221632420	18990	18990	18990	18990	72
434	20241002	112500	220265140	18990	18980	18990	18980	12
435	20241002	112400	220037360	18990	18990	18990	18990	4
436	20241002	112300	219961400	18990	18990	18990	18990	1
437	20241002	112200	219942410	18990	18990	18990	18990	4
438	20241002	112100	219866450	18990	18990	18990	18990	8
439	20241002	112000	219714530	18990	18990	18990	18990	0
440	20241002	111900	219714530	18990	18990	18990	18990	0
441	20241002	111800	219714530	18990	18990	18990	18990	0
442	20241002	111700	219714530	18990	18990	18990	18990	0
443	20241002	111600	219714530	18990	18990	18990	18990	1
444	20241002	111500	219695540	18990	18990	18990	18990	0
445	20241002	111400	219695540	18990	18990	18990	18990	0
446	20241002	111300	219695540	18990	18990	18990	18990	0
447	20241002	111200	219695540	18990	18990	18990	18990	0
448	20241002	111100	219695540	18990	18990	18990	18990	11
449	20241002	111000	219486650	18990	18990	18990	18990	18
450	20241002	110900	219144830	18980	18980	18980	18980	0
451	20241002	110800	219144830	18980	18980	18980	18980	0
452	20241002	110700	219144830	18980	18980	18980	18980	0
453	20241002	110600	219144830	18980	18980	18980	18980	0
454	20241002	110500	219144830	18980	18980	18980	18980	104
455	20241002	110400	217170910	18970	18970	18970	18970	62
456	20241002	110300	215994770	18970	18970	18970	18970	1
457	20241002	110200	215975800	18960	18960	18960	18960	0
458	20241002	110100	215975800	18960	18960	18960	18960	9
459	20241002	110000	215805160	18960	18960	18960	18960	1
460	20241002	105900	215786200	18960	18960	18960	18960	10
461	20241002	105800	215596600	18960	18960	18960	18960	0
462	20241002	105700	215596600	18960	18960	18960	18960	0
463	20241002	105600	215596600	18960	18960	18960	18960	0
464	20241002	105500	215596600	18960	18950	18960	18950	19
465	20241002	105400	215236370	18960	18960	18960	18960	2
466	20241002	105300	215198450	18950	18950	18950	18950	1
467	20241002	105200	215179500	18960	18950	18960	18950	19
468	20241002	105100	214819280	18950	18950	18950	18950	5
469	20241002	105000	214724530	18950	18930	18950	18930	16
470	20241002	104900	214421630	18930	18930	18930	18930	0
471	20241002	104800	214421630	18930	18930	18940	18930	115
472	20241002	104700	212244570	18930	18930	18930	18930	4
473	20241002	104600	212168850	18930	18920	18930	18920	2
474	20241002	104500	212131000	18920	19020	19020	18920	333
475	20241002	104400	205814830	19020	19050	19050	19020	24
476	20241002	104300	205357920	19060	19060	19060	19060	2
477	20241002	104200	205319800	19060	19060	19060	19060	2
478	20241002	104100	205281680	19060	19060	19060	19060	0
479	20241002	104000	205281680	19060	19060	19060	19060	4
480	20241002	103900	205205440	19060	19060	19060	19060	6
481	20241002	103800	205091080	19060	19060	19060	19060	4
482	20241002	103700	205014840	19060	19050	19060	19050	11
483	20241002	103600	204805190	19050	19050	19050	19050	0
484	20241002	103500	204805190	19050	19050	19050	19050	0
485	20241002	103400	204805190	19050	19050	19050	19050	110
486	20241002	103300	202709690	19050	19050	19050	19050	10
487	20241002	103200	202519190	19050	19050	19050	19050	10
488	20241002	103100	202328690	19050	19050	19050	19050	8
489	20241002	103000	202176290	19050	19050	19050	19050	10
490	20241002	102900	201985790	19050	19040	19050	19040	41
491	20241002	102800	201204780	19000	19000	19000	19000	3
492	20241002	102700	201147780	18990	18990	18990	18990	2
493	20241002	102600	201109800	18980	18970	18980	18970	21
494	20241002	102500	200711290	18980	18960	18980	18960	56
495	20241002	102400	199648870	18960	18960	18960	18960	4
496	20241002	102300	199573030	18960	18960	18960	18960	6
497	20241002	102200	199459270	18960	18960	18960	18960	29
498	20241002	102100	198909430	18970	18970	18970	18970	0
499	20241002	102000	198909430	18970	18980	18980	18970	49
500	20241002	101900	197979800	18980	18980	18980	18980	11
501	20241002	101800	197771020	18980	18980	18980	18980	0
502	20241002	101700	197771020	18980	18980	18980	18980	2
503	20241002	101600	197733060	18980	18980	18980	18980	0
504	20241002	101500	197733060	18980	18980	18980	18980	1
505	20241002	101400	197714080	18980	18980	18980	18980	0
506	20241002	101300	197714080	18980	18980	18980	18980	166
507	20241002	101200	194563400	18980	18980	18980	18980	8
508	20241002	101100	194411560	18980	18980	18980	18980	0
509	20241002	101000	194411560	18980	18980	18980	18980	36
510	20241002	100900	193728280	18980	18980	18980	18980	9
511	20241002	100800	193557460	18980	18980	18980	18980	6
512	20241002	100700	193443580	18960	18980	18980	18960	20
513	20241002	100600	193064160	18980	18970	18980	18970	3
514	20241002	100500	193007240	18970	18950	18970	18950	7
515	20241002	100400	192874470	18970	18970	18970	18970	17
516	20241002	100300	192551980	18970	18930	18970	18930	208
517	20241002	100200	188610200	18950	18950	18950	18950	6
518	20241002	100100	188496500	18950	18950	18950	18950	3
519	20241002	100000	188439650	18950	18950	18950	18950	8
520	20241002	095900	188288050	18950	18950	18950	18950	13
521	20241002	095800	188041700	18950	18950	18950	18950	8
522	20241002	095700	187890100	18950	18950	18950	18950	14
523	20241002	095600	187624800	18950	18950	18950	18950	13
524	20241002	095500	187378450	18950	18950	18950	18950	11
525	20241002	095400	187170000	18950	18950	18950	18940	9
526	20241002	095300	186999480	18950	18950	18950	18950	2
527	20241002	095200	186961580	18930	18930	18930	18930	0
528	20241002	095100	186961580	18930	18930	18930	18930	83
529	20241002	095000	185390390	18940	18970	19230	18940	523
530	20241002	094900	175475240	18960	18950	18960	18950	144
531	20241002	094800	172745040	18940	18970	18970	18940	61
532	20241002	094700	171588990	18990	18970	19340	18970	131
533	20241002	094600	169086130	18960	18960	18980	18960	148
534	20241002	094500	166278710	18960	18960	18960	18960	12
535	20241002	094400	166051190	18950	18960	18960	18950	32
536	20241002	094300	165444670	18950	18940	18950	18940	23
537	20241002	094200	165008840	18940	18940	18940	18940	5
538	20241002	094100	164914140	18930	18930	18930	18930	22
539	20241002	094000	164497680	18930	18930	18930	18930	12
540	20241002	093900	164270520	18930	18930	18930	18930	1
541	20241002	093800	164251590	18920	18930	18930	18920	59
542	20241002	093700	163135110	18930	18930	18940	18930	202
543	20241002	093600	159311240	18930	18940	18940	18930	116
544	20241002	093500	157115300	18930	18910	18930	18910	28
545	20241002	093400	156585650	18910	18910	18920	18910	163
546	20241002	093300	153501800	18970	18890	18970	18890	156
547	20241002	093200	150545920	18870	18850	18870	18850	270
548	20241002	093100	145451380	18840	18860	18860	18830	475
549	20241002	093000	136505580	18860	18980	18980	18860	1429
550	20241002	092900	109437400	19000	19000	19000	19000	10
551	20241002	092800	109247400	19000	19000	19000	19000	210
552	20241002	092700	105257400	19000	19010	19010	18990	1280
553	20241002	092600	80937860	19010	19010	19010	19010	8
554	20241002	092500	80785780	19010	19010	19010	19010	0
555	20241002	092400	80785780	19010	19010	19010	19000	51
556	20241002	092300	79816520	19010	19030	19040	19010	55
557	20241002	092200	78770320	19010	19010	19010	19010	0
558	20241002	092100	78770320	19010	19020	19020	19010	54
559	20241002	092000	77743660	19040	19040	19040	19040	264
560	20241002	091900	72717100	19040	19040	19040	19040	16
561	20241002	091800	72412460	19010	19010	19010	19010	380
562	20241002	091700	65188660	19010	19010	19010	19010	0
563	20241002	091600	65188660	19010	19020	19020	19010	38
564	20241002	091500	64466260	19010	19010	19010	19010	8
565	20241002	091400	64314180	19010	19010	19010	19010	100
566	20241002	091300	62413180	19010	19040	19040	19010	205
567	20241002	091200	58515580	19000	19010	19040	19000	227
568	20241002	091100	54200270	19010	19010	19010	19000	162
569	20241002	091000	51121010	19010	19080	19080	19000	789
570	20241002	090900	36107250	19100	19100	19100	19100	0
571	20241002	090800	36107250	19100	19100	19100	19100	0
572	20241002	090700	36107250	19100	19050	19100	19050	640
573	20241002	090600	23905670	19050	19100	19100	19050	448
574	20241002	090500	15366140	19100	19100	19100	19100	2
575	20241002	090400	15327940	19060	19070	19070	19060	120
576	20241002	090300	13040520	19070	19140	19140	19070	513
577	20241002	090200	3232330	19140	19180	19180	19140	41
578	20241002	090100	2446590	19180	19240	19240	19180	77
579	20241002	090000	966780	19360	19370	19370	19240	50