KissMeData/002320/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183700	587467140	19760	19760	19760	19760	294
3	20241018	183600	587467140	19760	19760	19760	19760	0
4	20241018	183500	587467140	19760	19760	19760	19760	0
5	20241018	183400	587467140	19760	19760	19760	19760	0
6	20241018	183300	587467140	19760	19760	19760	19760	0
7	20241018	183200	587467140	19760	19760	19760	19760	0
8	20241018	183100	587467140	19760	19760	19760	19760	0
9	20241018	183000	587467140	19760	19760	19760	19760	0
10	20241018	182900	587467140	19760	19760	19760	19760	0
11	20241018	182800	587467140	19760	19760	19760	19760	0
12	20241018	182700	587467140	19760	19760	19760	19760	0
13	20241018	182600	587467140	19760	19760	19760	19760	0
14	20241018	182500	587467140	19760	19760	19760	19760	0
15	20241018	182400	587467140	19760	19760	19760	19760	0
16	20241018	182300	587467140	19760	19760	19760	19760	0
17	20241018	182200	587467140	19760	19760	19760	19760	0
18	20241018	182100	587467140	19760	19760	19760	19760	0
19	20241018	182000	587467140	19760	19760	19760	19760	0
20	20241018	181900	587467140	19760	19760	19760	19760	0
21	20241018	181800	587467140	19760	19760	19760	19760	0
22	20241018	181700	587467140	19760	19760	19760	19760	0
23	20241018	181600	587467140	19760	19760	19760	19760	0
24	20241018	181500	587467140	19760	19760	19760	19760	0
25	20241018	181400	587467140	19760	19760	19760	19760	0
26	20241018	181300	587467140	19760	19760	19760	19760	0
27	20241018	181200	587467140	19760	19760	19760	19760	0
28	20241018	181100	587467140	19760	19760	19760	19760	0
29	20241018	181000	587467140	19760	19760	19760	19760	0
30	20241018	180900	587467140	19760	19760	19760	19760	0
31	20241018	180800	587467140	19760	19760	19760	19760	0
32	20241018	180700	587467140	19760	19760	19760	19760	294
33	20241018	180600	587467140	19760	19760	19760	19760	0
34	20241018	180500	587467140	19760	19760	19760	19760	0
35	20241018	180400	587467140	19760	19760	19760	19760	0
36	20241018	180300	587467140	19760	19760	19760	19760	0
37	20241018	180200	587467140	19760	19760	19760	19760	0
38	20241018	180100	587467140	19760	19760	19760	19760	0
39	20241018	180000	587467140	19760	19760	19760	19760	0
40	20241018	175900	587467140	19760	19760	19760	19760	0
41	20241018	175800	587467140	19760	19760	19760	19760	0
42	20241018	175700	587467140	19760	19760	19760	19760	0
43	20241018	175600	587467140	19760	19760	19760	19760	0
44	20241018	175500	587467140	19760	19760	19760	19760	0
45	20241018	175400	587467140	19760	19760	19760	19760	0
46	20241018	175300	587467140	19760	19760	19760	19760	0
47	20241018	175200	587467140	19760	19760	19760	19760	0
48	20241018	175100	587467140	19760	19760	19760	19760	0
49	20241018	175000	587467140	19760	19760	19760	19760	0
50	20241018	174900	587467140	19760	19760	19760	19760	0
51	20241018	174800	587467140	19760	19760	19760	19760	0
52	20241018	174700	587467140	19760	19760	19760	19760	0
53	20241018	174600	587467140	19760	19760	19760	19760	0
54	20241018	174500	587467140	19760	19760	19760	19760	0
55	20241018	174400	587467140	19760	19760	19760	19760	0
56	20241018	174300	587467140	19760	19760	19760	19760	0
57	20241018	174200	587467140	19760	19760	19760	19760	0
58	20241018	174100	587467140	19760	19760	19760	19760	0
59	20241018	174000	587467140	19760	19760	19760	19760	0
60	20241018	173900	587467140	19760	19760	19760	19760	0
61	20241018	173800	587467140	19760	19760	19760	19760	0
62	20241018	173700	587467140	19760	19760	19760	19760	294
63	20241018	173600	587467140	19760	19760	19760	19760	0
64	20241018	173500	587467140	19760	19760	19760	19760	0
65	20241018	173400	587467140	19760	19760	19760	19760	0
66	20241018	173300	587467140	19760	19760	19760	19760	0
67	20241018	173200	587467140	19760	19760	19760	19760	0
68	20241018	173100	587467140	19760	19760	19760	19760	0
69	20241018	173000	587467140	19760	19760	19760	19760	0
70	20241018	172900	587467140	19760	19760	19760	19760	0
71	20241018	172800	587467140	19760	19760	19760	19760	0
72	20241018	172700	587467140	19760	19760	19760	19760	0
73	20241018	172600	587467140	19760	19760	19760	19760	0
74	20241018	172500	587467140	19760	19760	19760	19760	0
75	20241018	172400	587467140	19760	19760	19760	19760	0
76	20241018	172300	587467140	19760	19760	19760	19760	0
77	20241018	172200	587467140	19760	19760	19760	19760	0
78	20241018	172100	587467140	19760	19760	19760	19760	0
79	20241018	172000	587467140	19760	19760	19760	19760	0
80	20241018	171900	587467140	19760	19760	19760	19760	0
81	20241018	171800	587467140	19760	19760	19760	19760	0
82	20241018	171700	587467140	19760	19760	19760	19760	0
83	20241018	171600	587467140	19760	19760	19760	19760	0
84	20241018	171500	587467140	19760	19760	19760	19760	0
85	20241018	171400	587467140	19760	19760	19760	19760	0
86	20241018	171300	587467140	19760	19760	19760	19760	0
87	20241018	171200	587467140	19760	19760	19760	19760	0
88	20241018	171100	587467140	19760	19760	19760	19760	0
89	20241018	171000	587467140	19760	19760	19760	19760	0
90	20241018	170900	587467140	19760	19760	19760	19760	0
91	20241018	170800	587467140	19760	19760	19760	19760	0
92	20241018	170700	587467140	19760	19760	19760	19760	294
93	20241018	170600	587467140	19760	19760	19760	19760	0
94	20241018	170500	587467140	19760	19760	19760	19760	0
95	20241018	170400	587467140	19760	19760	19760	19760	0
96	20241018	170300	587467140	19760	19760	19760	19760	0
97	20241018	170200	587467140	19760	19760	19760	19760	0
98	20241018	170100	587467140	19760	19760	19760	19760	0
99	20241018	170000	587467140	19760	19760	19760	19760	0
100	20241018	165900	587467140	19760	19760	19760	19760	0
101	20241018	165800	587467140	19760	19760	19760	19760	0
102	20241018	165700	587467140	19760	19760	19760	19760	0
103	20241018	165600	587467140	19760	19760	19760	19760	0
104	20241018	165500	587467140	19760	19760	19760	19760	0
105	20241018	165400	587467140	19760	19760	19760	19760	0
106	20241018	165300	587467140	19760	19760	19760	19760	0
107	20241018	165200	587467140	19760	19760	19760	19760	0
108	20241018	165100	587467140	19760	19760	19760	19760	0
109	20241018	165000	587467140	19760	19760	19760	19760	0
110	20241018	164900	587467140	19760	19760	19760	19760	0
111	20241018	164800	587467140	19760	19760	19760	19760	0
112	20241018	164700	587467140	19760	19760	19760	19760	0
113	20241018	164600	587467140	19760	19760	19760	19760	0
114	20241018	164500	587467140	19760	19760	19760	19760	0
115	20241018	164400	587467140	19760	19760	19760	19760	0
116	20241018	164300	587467140	19760	19760	19760	19760	0
117	20241018	164200	587467140	19760	19760	19760	19760	0
118	20241018	164100	587467140	19760	19760	19760	19760	0
119	20241018	164000	587467140	19760	19760	19760	19760	0
120	20241018	163900	587467140	19760	19760	19760	19760	0
121	20241018	163800	587467140	19760	19760	19760	19760	0
122	20241018	163700	587467140	19760	19760	19760	19760	294
123	20241018	163600	587467140	19760	19760	19760	19760	0
124	20241018	163500	587467140	19760	19760	19760	19760	0
125	20241018	163400	587467140	19760	19760	19760	19760	0
126	20241018	163300	587467140	19760	19760	19760	19760	0
127	20241018	163200	587467140	19760	19760	19760	19760	0
128	20241018	163100	587467140	19760	19760	19760	19760	0
129	20241018	163000	587467140	19760	19760	19760	19760	0
130	20241018	162900	587467140	19760	19760	19760	19760	0
131	20241018	162800	587467140	19760	19760	19760	19760	0
132	20241018	162700	587467140	19760	19760	19760	19760	0
133	20241018	162600	587467140	19760	19760	19760	19760	0
134	20241018	162500	587467140	19760	19760	19760	19760	0
135	20241018	162400	587467140	19760	19760	19760	19760	0
136	20241018	162300	587467140	19760	19760	19760	19760	0
137	20241018	162200	587467140	19760	19760	19760	19760	0
138	20241018	162100	587467140	19760	19760	19760	19760	0
139	20241018	162000	587467140	19760	19760	19760	19760	0
140	20241018	161900	587467140	19760	19760	19760	19760	0
141	20241018	161800	587467140	19760	19760	19760	19760	0
142	20241018	161700	587467140	19760	19760	19760	19760	0
143	20241018	161600	587467140	19760	19760	19760	19760	0
144	20241018	161500	587467140	19760	19760	19760	19760	0
145	20241018	161400	587467140	19760	19760	19760	19760	0
146	20241018	161300	587467140	19760	19760	19760	19760	0
147	20241018	161200	587467140	19760	19760	19760	19760	0
148	20241018	161100	587467140	19760	19760	19760	19760	0
149	20241018	161000	587467140	19760	19760	19760	19760	0
150	20241018	160900	587467140	19760	19760	19760	19760	0
151	20241018	160800	587467140	19760	19760	19760	19760	0
152	20241018	160700	587467140	19760	19760	19760	19760	294
153	20241018	160600	587467140	19760	19760	19760	19760	0
154	20241018	160500	587467140	19760	19760	19760	19760	0
155	20241018	160400	587467140	19760	19760	19760	19760	0
156	20241018	160300	587467140	19760	19760	19760	19760	0
157	20241018	160200	587467140	19760	19760	19760	19760	0
158	20241018	160100	587467140	19760	19760	19760	19760	0
159	20241018	160000	587467140	19760	19760	19760	19760	0
160	20241018	155900	587467140	19760	19760	19760	19760	0
161	20241018	155800	587467140	19760	19760	19760	19760	0
162	20241018	155700	587467140	19760	19760	19760	19760	0
163	20241018	155600	587467140	19760	19760	19760	19760	0
164	20241018	155500	587467140	19760	19760	19760	19760	0
165	20241018	155400	587467140	19760	19760	19760	19760	0
166	20241018	155300	587467140	19760	19760	19760	19760	0
167	20241018	155200	587467140	19760	19760	19760	19760	0
168	20241018	155100	587467140	19760	19760	19760	19760	0
169	20241018	155000	587467140	19760	19760	19760	19760	0
170	20241018	154900	587467140	19760	19760	19760	19760	0
171	20241018	154800	587467140	19760	19760	19760	19760	0
172	20241018	154700	587467140	19760	19760	19760	19760	0
173	20241018	154600	587467140	19760	19760	19760	19760	0
174	20241018	154500	587467140	19760	19760	19760	19760	0
175	20241018	154400	587467140	19760	19760	19760	19760	0
176	20241018	154300	587467140	19760	19760	19760	19760	0
177	20241018	154200	587467140	19760	19760	19760	19760	0
178	20241018	154100	587467140	19760	19760	19760	19760	0
179	20241018	154000	587467140	19760	19760	19760	19760	0
180	20241018	153900	587467140	19760	19760	19760	19760	0
181	20241018	153800	587467140	19760	19760	19760	19760	0
182	20241018	153700	587467140	19760	19760	19760	19760	294
183	20241018	153600	587467140	19760	19760	19760	19760	0
184	20241018	153500	587467140	19760	19760	19760	19760	0
185	20241018	153400	587467140	19760	19760	19760	19760	0
186	20241018	153300	587467140	19760	19760	19760	19760	0
187	20241018	153200	587467140	19760	19760	19760	19760	0
188	20241018	153100	587467140	19760	19760	19760	19760	0
189	20241018	153000	587467140	19760	19760	19760	19760	294
190	20241018	152900	581657700	19750	19750	19750	19750	0
191	20241018	152800	581657700	19750	19750	19750	19750	0
192	20241018	152700	581657700	19750	19750	19750	19750	0
193	20241018	152600	581657700	19750	19750	19750	19750	0
194	20241018	152500	581657700	19750	19750	19750	19750	0
195	20241018	152400	581657700	19750	19750	19750	19750	0
196	20241018	152300	581657700	19750	19750	19750	19750	0
197	20241018	152200	581657700	19750	19750	19750	19750	0
198	20241018	152100	581657700	19750	19750	19750	19750	0
199	20241018	152000	581657700	19750	19750	19750	19750	0
200	20241018	151900	581657700	19750	19730	19750	19730	129
201	20241018	151800	579110550	19730	19730	19730	19730	25
202	20241018	151700	578617300	19740	19740	19740	19740	0
203	20241018	151600	578617300	19740	19740	19740	19740	0
204	20241018	151500	578617300	19740	19740	19740	19740	67
205	20241018	151400	577294720	19740	19740	19740	19740	0
206	20241018	151300	577294720	19740	19730	19740	19730	72
207	20241018	151200	575874070	19740	19740	19740	19740	0
208	20241018	151100	575874070	19740	19730	19740	19730	71
209	20241018	151000	574472540	19730	19720	19730	19720	97
210	20241018	150900	572559620	19720	19730	19730	19720	314
211	20241018	150800	566367530	19730	19730	19730	19730	0
212	20241018	150700	566367530	19730	19730	19730	19730	0
213	20241018	150600	566367530	19730	19730	19730	19730	1
214	20241018	150500	566347800	19750	19750	19750	19750	0
215	20241018	150400	566347800	19750	19740	19750	19740	9
216	20241018	150300	566170060	19740	19740	19740	19740	1
217	20241018	150200	566150320	19740	19730	19740	19730	25
218	20241018	150100	565656840	19720	19710	19720	19700	36
219	20241018	150000	564947100	19710	19740	19750	19700	593
220	20241018	145900	553252610	19740	19740	19740	19730	37
221	20241018	145800	552522540	19740	19800	19800	19740	372
222	20241018	145700	545170120	19790	19790	19790	19790	1
223	20241018	145600	545150330	19790	19790	19790	19790	1
224	20241018	145500	545130540	19790	19800	19800	19780	32
225	20241018	145400	544497470	19800	19810	19810	19800	37
226	20241018	145300	543764710	19810	19810	19810	19810	1
227	20241018	145200	543744900	19810	19800	19810	19800	2
228	20241018	145100	543705290	19800	19790	19800	19790	101
229	20241018	145000	541706490	19800	19800	19800	19800	1
230	20241018	144900	541686690	19800	19790	19800	19790	4
231	20241018	144800	541607520	19790	19790	19790	19790	1
232	20241018	144700	541587730	19790	19790	19790	19790	1
233	20241018	144600	541567940	19780	19830	19830	19780	425
234	20241018	144500	533148730	19830	19830	19830	19830	4
235	20241018	144400	533069410	19830	19820	19830	19820	23
236	20241018	144300	532613540	19820	19820	19820	19820	1
237	20241018	144200	532593720	19810	19820	19820	19810	9
238	20241018	144100	532415420	19810	19800	19810	19800	115
239	20241018	144000	530137360	19790	19790	19790	19790	0
240	20241018	143900	530137360	19790	19790	19790	19790	15
241	20241018	143800	529840510	19800	19780	19800	19780	199
242	20241018	143700	525900450	19790	19790	19790	19790	0
243	20241018	143600	525900450	19790	19790	19790	19790	23
244	20241018	143500	525445280	19790	19790	19790	19790	5
245	20241018	143400	525346330	19790	19790	19790	19790	66
246	20241018	143300	524040190	19800	19790	19800	19790	21
247	20241018	143200	523624400	19780	19790	19790	19780	160
248	20241018	143100	520459370	19790	19800	19800	19790	23
249	20241018	143000	520003980	19800	19800	19800	19800	0
250	20241018	142900	520003980	19800	19790	19800	19790	5
251	20241018	142800	519905000	19790	19800	19800	19790	21
252	20241018	142700	519489220	19790	19790	19790	19790	1
253	20241018	142600	519469430	19800	19800	19800	19800	0
254	20241018	142500	519469430	19800	19800	19800	19800	24
255	20241018	142400	518994230	19800	19800	19800	19800	0
256	20241018	142300	518994230	19800	19800	19800	19800	16
257	20241018	142200	518677430	19790	19790	19790	19790	0
258	20241018	142100	518677430	19790	19790	19790	19790	1
259	20241018	142000	518657640	19790	19790	19790	19790	1
260	20241018	141900	518637850	19790	19790	19800	19790	136
261	20241018	141800	515945200	19790	19790	19790	19790	3
262	20241018	141700	515885830	19790	19790	19790	19790	0
263	20241018	141600	515885830	19790	19790	19790	19790	99
264	20241018	141500	513926620	19790	19790	19790	19790	27
265	20241018	141400	513392290	19790	19790	19790	19790	1
266	20241018	141300	513372500	19790	19790	19790	19790	18
267	20241018	141200	513016280	19800	19790	19800	19790	21
268	20241018	141100	512600490	19790	19790	19790	19790	2
269	20241018	141000	512560910	19790	19800	19800	19790	31
270	20241018	140900	511947130	19790	19790	19790	19790	0
271	20241018	140800	511947130	19790	19790	19790	19790	2
272	20241018	140700	511907550	19800	19800	19800	19800	16
273	20241018	140600	511590750	19800	19800	19800	19800	0
274	20241018	140500	511590750	19800	19800	19800	19800	33
275	20241018	140400	510937350	19800	19800	19800	19800	0
276	20241018	140300	510937350	19800	19800	19800	19800	0
277	20241018	140200	510937350	19800	19790	19800	19790	121
278	20241018	140100	508541570	19800	19790	19800	19790	4
279	20241018	140000	508462380	19800	19800	19800	19800	0
280	20241018	135900	508462380	19800	19800	19800	19800	22
281	20241018	135800	508026780	19800	19800	19800	19800	3
282	20241018	135700	507967380	19800	19790	19800	19790	19
283	20241018	135600	507591190	19800	19800	19800	19800	21
284	20241018	135500	507175390	19800	19800	19800	19800	0
285	20241018	135400	507175390	19800	19800	19800	19800	13
286	20241018	135300	506917990	19800	19800	19800	19800	110
287	20241018	135200	504739990	19790	19790	19790	19790	9
288	20241018	135100	504561880	19790	19790	19790	19790	0
289	20241018	135000	504561880	19790	19790	19790	19790	0
290	20241018	134900	504561880	19790	19790	19790	19790	24
291	20241018	134800	504086920	19780	19780	19780	19780	10
292	20241018	134700	503889120	19790	19790	19790	19790	0
293	20241018	134600	503889120	19790	19790	19790	19790	16
294	20241018	134500	503572480	19790	19790	19790	19790	0
295	20241018	134400	503572480	19790	19790	19790	19790	23
296	20241018	134300	503117310	19790	19790	19790	19790	3
297	20241018	134200	503057940	19780	19780	19780	19780	20
298	20241018	134100	502662340	19790	19790	19790	19790	40
299	20241018	134000	501870740	19800	19800	19800	19800	3
300	20241018	133900	501811340	19800	19800	19800	19800	124
301	20241018	133800	499356140	19790	19790	19790	19790	0
302	20241018	133700	499356140	19790	19790	19790	19790	2
303	20241018	133600	499316560	19800	19790	19800	19790	33
304	20241018	133500	498663460	19790	19790	19790	19790	0
305	20241018	133400	498663460	19790	19790	19790	19790	1
306	20241018	133300	498643670	19790	19790	19790	19790	43
307	20241018	133200	497792700	19790	19790	19790	19790	0
308	20241018	133100	497792700	19790	19790	19790	19790	19
309	20241018	133000	497416690	19780	19780	19780	19780	0
310	20241018	132900	497416690	19780	19780	19780	19780	0
311	20241018	132800	497416690	19780	19780	19780	19780	1
312	20241018	132700	497396910	19780	19780	19780	19780	1
313	20241018	132600	497377130	19780	19780	19780	19780	57
314	20241018	132500	496249670	19780	19780	19780	19780	0
315	20241018	132400	496249670	19780	19780	19780	19780	32
316	20241018	132300	495616710	19780	19780	19780	19780	21
317	20241018	132200	495201330	19770	19770	19770	19770	0
318	20241018	132100	495201330	19770	19770	19770	19770	0
319	20241018	132000	495201330	19770	19760	19770	19760	24
320	20241018	131900	494727080	19760	19760	19770	19760	213
321	20241018	131800	490516240	19760	19760	19760	19760	20
322	20241018	131700	490121040	19750	19750	19750	19750	0
323	20241018	131600	490121040	19750	19750	19750	19750	0
324	20241018	131500	490121040	19750	19770	19770	19750	285
325	20241018	131400	484487110	19770	19780	19780	19770	56
326	20241018	131300	483379780	19780	19780	19780	19780	1
327	20241018	131200	483360000	19780	19780	19780	19780	0
328	20241018	131100	483360000	19780	19780	19780	19780	0
329	20241018	131000	483360000	19780	19780	19780	19780	21
330	20241018	130900	482944620	19780	19780	19780	19780	28
331	20241018	130800	482390780	19790	19790	19790	19790	0
332	20241018	130700	482390780	19790	19790	19790	19790	20
333	20241018	130600	481994980	19780	19780	19780	19780	0
334	20241018	130500	481994980	19780	19780	19780	19780	1
335	20241018	130400	481975200	19780	19790	19790	19780	614
336	20241018	130300	469824320	19790	19790	19790	19790	0
337	20241018	130200	469824320	19790	19790	19790	19790	8
338	20241018	130100	469666000	19790	19790	19790	19790	0
339	20241018	130000	469666000	19790	19790	19790	19780	18
340	20241018	125900	469309790	19790	19790	19790	19790	0
341	20241018	125800	469309790	19790	19790	19790	19790	0
342	20241018	125700	469309790	19790	19790	19790	19790	23
343	20241018	125600	468854620	19790	19790	19790	19790	3
344	20241018	125500	468795250	19790	19790	19790	19790	0
345	20241018	125400	468795250	19790	19790	19790	19790	17
346	20241018	125300	468458820	19780	19790	19790	19780	196
347	20241018	125200	464580930	19790	19790	19790	19790	223
348	20241018	125100	460167760	19790	19790	19790	19790	0
349	20241018	125000	460167760	19790	19790	19790	19790	0
350	20241018	124900	460167760	19790	19790	19790	19790	157
351	20241018	124800	457060730	19780	19780	19780	19780	30
352	20241018	124700	456467330	19790	19790	19790	19790	23
353	20241018	124600	456012160	19790	19790	19790	19790	0
354	20241018	124500	456012160	19790	19790	19790	19790	25
355	20241018	124400	455517410	19800	19810	19810	19800	98
356	20241018	124300	453576840	19800	19800	19800	19800	400
357	20241018	124200	445656840	19800	19860	19860	19800	944
358	20241018	124100	426943070	19860	19860	19860	19850	112
359	20241018	124000	424718880	19870	19870	19870	19870	1
360	20241018	123900	424699010	19870	19870	19870	19870	20
361	20241018	123800	424301610	19860	19860	19860	19860	0
362	20241018	123700	424301610	19860	19850	19860	19850	12
363	20241018	123600	424063390	19850	19850	19850	19850	1
364	20241018	123500	424043540	19850	19850	19850	19850	59
365	20241018	123400	422872390	19850	19850	19850	19850	0
366	20241018	123300	422872390	19850	19850	19850	19850	17
367	20241018	123200	422534940	19860	19860	19860	19860	5
368	20241018	123100	422435640	19850	19880	19880	19850	264
369	20241018	123000	417189980	19880	19880	19880	19880	0
370	20241018	122900	417189980	19880	19890	19890	19880	239
371	20241018	122800	412438460	19890	19890	19890	19890	4
372	20241018	122700	412358900	19890	19890	19890	19890	25
373	20241018	122600	411861650	19880	19880	19880	19880	23
374	20241018	122500	411404410	19870	19870	19870	19870	51
375	20241018	122400	410391040	19860	19860	19860	19860	5
376	20241018	122300	410291740	19860	19860	19860	19860	11
377	20241018	122200	410073280	19860	19850	19860	19850	2
378	20241018	122100	410033570	19840	19870	19870	19840	411
379	20241018	122000	401871750	19870	19870	19870	19870	24
380	20241018	121900	401394870	19870	19870	19870	19870	14
381	20241018	121800	401116690	19860	19860	19860	19860	3
382	20241018	121700	401057110	19860	19860	19860	19860	0
383	20241018	121600	401057110	19860	19860	19860	19860	0
384	20241018	121500	401057110	19860	19850	19860	19850	22
385	20241018	121400	400620200	19840	19840	19840	19840	1
386	20241018	121300	400600360	19830	19830	19830	19830	41
387	20241018	121200	399787330	19820	19820	19820	19820	100
388	20241018	121100	397805330	19810	19810	19810	19810	1
389	20241018	121000	397785520	19820	19820	19820	19810	233
390	20241018	120900	393167580	19820	19820	19820	19820	100
391	20241018	120800	391185580	19820	19820	19820	19820	0
392	20241018	120700	391185580	19820	19810	19820	19810	104
393	20241018	120600	389125150	19820	19820	19820	19820	0
394	20241018	120500	389125150	19820	19820	19820	19820	20
395	20241018	120400	388728750	19820	19820	19820	19820	74
396	20241018	120300	387262070	19820	19820	19820	19820	100
397	20241018	120200	385280070	19820	19820	19820	19820	57
398	20241018	120100	384150330	19820	19920	19920	19810	1339
399	20241018	120000	357549750	19930	19940	19940	19930	31
400	20241018	115900	356931670	19940	19940	19940	19940	0
401	20241018	115800	356931670	19940	19940	19940	19940	0
402	20241018	115700	356931670	19940	19940	19940	19940	45
403	20241018	115600	356034370	19930	19930	19930	19930	0
404	20241018	115500	356034370	19930	19930	19930	19930	0
405	20241018	115400	356034370	19930	19940	19940	19920	78
406	20241018	115300	354480200	19930	19930	19930	19930	0
407	20241018	115200	354480200	19930	19930	19930	19930	65
408	20241018	115100	353184750	19920	19920	19920	19920	0
409	20241018	115000	353184750	19920	19920	19920	19920	1
410	20241018	114900	353164830	19900	19900	19900	19900	10
411	20241018	114800	352965830	19900	19900	19900	19900	10
412	20241018	114700	352766830	19900	19900	19900	19890	54
413	20241018	114600	351692540	19890	19890	19890	19890	0
414	20241018	114500	351692540	19890	19890	19890	19890	0
415	20241018	114400	351692540	19890	19890	19890	19890	1
416	20241018	114300	351672650	19890	19890	19890	19890	1
417	20241018	114200	351652760	19880	19880	19880	19880	0
418	20241018	114100	351652760	19880	19870	19880	19870	11
419	20241018	114000	351434180	19870	19870	19870	19870	0
420	20241018	113900	351434180	19870	19870	19870	19870	1
421	20241018	113800	351414310	19830	19830	19830	19830	0
422	20241018	113700	351414310	19830	19830	19840	19830	9
423	20241018	113600	351235830	19840	19820	19840	19820	198
424	20241018	113500	347307540	19810	19820	19820	19810	6
425	20241018	113400	347188670	19820	19810	19820	19810	168
426	20241018	113300	343859490	19810	19810	19810	19810	67
427	20241018	113200	342532220	19800	19850	19850	19800	339
428	20241018	113100	335813970	19850	19850	19850	19850	18
429	20241018	113000	335456670	19840	19840	19840	19840	0
430	20241018	112900	335456670	19840	19840	19840	19840	0
431	20241018	112800	335456670	19840	19840	19840	19840	3
432	20241018	112700	335397150	19870	19940	19940	19860	628
433	20241018	112600	322898080	19950	19950	19950	19950	17
434	20241018	112500	322558930	19950	19950	19950	19950	1
435	20241018	112400	322538980	19940	19940	19940	19940	0
436	20241018	112300	322538980	19940	19940	19940	19940	2
437	20241018	112200	322499100	19940	19940	19940	19940	2
438	20241018	112100	322459220	19930	19930	19930	19930	16
439	20241018	112000	322140340	19930	19970	19970	19930	366
440	20241018	111900	314837100	19970	19970	19970	19970	2
441	20241018	111800	314797160	19960	19960	19960	19960	0
442	20241018	111700	314797160	19960	19960	19960	19960	136
443	20241018	111600	312082600	19950	19950	19950	19950	0
444	20241018	111500	312082600	19950	19950	19950	19950	5
445	20241018	111400	311982850	19940	19940	19940	19940	0
446	20241018	111300	311982850	19940	19940	19940	19940	8
447	20241018	111200	311823330	19940	19940	19940	19940	0
448	20241018	111100	311823330	19940	19940	19940	19940	0
449	20241018	111000	311823330	19940	19940	19940	19940	22
450	20241018	110900	311384650	19930	19930	19930	19930	7
451	20241018	110800	311245140	19920	19920	19920	19920	0
452	20241018	110700	311245140	19920	19940	19940	19920	230
453	20241018	110600	306659580	19940	19940	19940	19940	0
454	20241018	110500	306659580	19940	19930	19940	19930	28
455	20241018	110400	306101530	19930	19930	19930	19930	0
456	20241018	110300	306101530	19930	19930	19930	19930	0
457	20241018	110200	306101530	19930	19930	19930	19930	23
458	20241018	110100	305643140	19930	19930	19930	19930	0
459	20241018	110000	305643140	19930	19920	19930	19920	18
460	20241018	105900	305284410	19930	19930	19930	19930	2
461	20241018	105800	305244550	19920	19920	19920	19920	1
462	20241018	105700	305224630	19910	19910	19910	19910	0
463	20241018	105600	305224630	19910	19910	19910	19910	0
464	20241018	105500	305224630	19910	19910	19920	19910	98
465	20241018	105400	303273280	19920	19920	19920	19920	0
466	20241018	105300	303273280	19920	19920	19920	19920	1
467	20241018	105200	303253360	19940	19940	19950	19920	250
468	20241018	105100	298271040	19950	19950	19950	19950	0
469	20241018	105000	298271040	19950	19950	19950	19950	0
470	20241018	104900	298271040	19950	19950	19950	19950	19
471	20241018	104800	297891990	19950	19950	19950	19950	6
472	20241018	104700	297772290	19960	19970	19970	19960	62
473	20241018	104600	296534570	19970	19970	19970	19970	12
474	20241018	104500	296294930	19970	19970	19970	19970	10
475	20241018	104400	296095230	19980	19980	19980	19980	20
476	20241018	104300	295695630	19970	19970	19970	19970	20
477	20241018	104200	295296230	19970	19970	19970	19970	0
478	20241018	104100	295296230	19970	19970	19970	19970	34
479	20241018	104000	294617250	19970	19980	19980	19970	45
480	20241018	103900	293718200	19980	19980	19980	19980	0
481	20241018	103800	293718200	19980	19980	19980	19980	0
482	20241018	103700	293718200	19980	19980	19980	19980	0
483	20241018	103600	293718200	19980	19980	19980	19980	66
484	20241018	103500	292399520	19990	19990	20000	19990	19
485	20241018	103400	292019700	19990	19990	19990	19990	26
486	20241018	103300	291499960	19990	19990	19990	19990	0
487	20241018	103200	291499960	19990	19990	19990	19990	0
488	20241018	103100	291499960	19990	19990	19990	19990	0
489	20241018	103000	291499960	19990	19990	19990	19980	623
490	20241018	102900	279046300	19990	19990	19990	19990	0
491	20241018	102800	279046300	19990	19990	19990	19990	0
492	20241018	102700	279046300	19990	19990	19990	19990	0
493	20241018	102600	279046300	19990	19990	19990	19990	0
494	20241018	102500	279046300	19990	19990	19990	19990	0
495	20241018	102400	279046300	19990	19990	19990	19990	100
496	20241018	102300	277047300	19990	20000	20050	19990	148
497	20241018	102200	274087950	20050	20050	20050	20050	0
498	20241018	102100	274087950	20050	20000	20050	20000	195
499	20241018	102000	270187050	20050	20000	20050	20000	157
500	20241018	101900	267044700	20000	20000	20000	20000	547
501	20241018	101800	256104700	20050	20050	20050	20050	43
502	20241018	101700	255242550	20050	20050	20050	20050	20
503	20241018	101600	254841550	20000	20000	20000	20000	0
504	20241018	101500	254841550	20000	20000	20000	20000	146
505	20241018	101400	251921550	20000	20000	20000	20000	56
506	20241018	101300	250801550	20000	20000	20000	20000	708
507	20241018	101200	236641550	20000	20100	20100	20000	347
508	20241018	101100	229675150	20100	20100	20100	20100	84
509	20241018	101000	227986750	20000	19960	20200	19960	4649
510	20241018	100900	134944870	19950	19920	19950	19920	177
511	20241018	100800	131417290	19920	19850	19920	19850	527
512	20241018	100700	120929500	19830	19830	19830	19830	0
513	20241018	100600	120929500	19830	19830	19830	19830	102
514	20241018	100500	118906840	19830	19830	19830	19830	3
515	20241018	100400	118847350	19830	19830	19890	19830	606
516	20241018	100300	106805430	19810	19810	19810	19810	2
517	20241018	100200	106765810	19830	19830	19830	19830	0
518	20241018	100100	106765810	19830	19830	19830	19830	0
519	20241018	100000	106765810	19830	19830	19830	19830	1
520	20241018	095900	106745980	19810	19820	19820	19810	328
521	20241018	095800	100245290	19820	19830	19830	19820	8
522	20241018	095700	100086660	19820	19810	19820	19810	30
523	20241018	095600	99492340	19790	19810	19810	19790	98
524	20241018	095500	97551120	19810	19810	19810	19810	0
525	20241018	095400	97551120	19810	19810	19810	19810	8
526	20241018	095300	97392640	19800	19780	19800	19780	3
527	20241018	095200	97333280	19780	19780	19780	19780	0
528	20241018	095100	97333280	19780	19780	19780	19780	0
529	20241018	095000	97333280	19780	19780	19780	19780	35
530	20241018	094900	96640980	19780	19780	19780	19780	1
531	20241018	094800	96621200	19780	19780	19780	19780	38
532	20241018	094700	95869560	19780	19780	19780	19780	0
533	20241018	094600	95869560	19780	19780	19780	19780	2
534	20241018	094500	95830000	19800	19780	19800	19780	53
535	20241018	094400	94781260	19780	19800	19800	19780	31
536	20241018	094300	94167940	19800	19820	19860	19800	632
537	20241018	094200	81636620	19810	19760	19810	19760	749
538	20241018	094100	66818420	19740	19740	19740	19740	1
539	20241018	094000	66798680	19750	19670	19750	19670	293
540	20241018	093900	61019300	19670	19640	19670	19640	13
541	20241018	093800	60763680	19630	19630	19630	19630	0
542	20241018	093700	60763680	19630	19630	19630	19630	0
543	20241018	093600	60763680	19630	19630	19630	19630	20
544	20241018	093500	60371080	19640	19640	19640	19640	42
545	20241018	093400	59546200	19640	19640	19640	19640	1
546	20241018	093300	59526560	19630	19640	19640	19630	13
547	20241018	093200	59271360	19620	19620	19620	19620	29
548	20241018	093100	58702380	19640	19640	19640	19640	1
549	20241018	093000	58682740	19640	19630	19640	19630	12
550	20241018	092900	58447170	19620	19620	19620	19620	9
551	20241018	092800	58270590	19620	19620	19620	19620	0
552	20241018	092700	58270590	19620	19620	19620	19620	212
553	20241018	092600	54111150	19630	19640	19780	19630	26
554	20241018	092500	53598310	19630	19640	19640	19630	2
555	20241018	092400	53559040	19620	19620	19620	19620	2
556	20241018	092300	53519800	19610	19610	19610	19610	102
557	20241018	092200	51519580	19610	19600	19610	19600	1093
558	20241018	092100	30096070	19610	19630	19630	19610	116
559	20241018	092000	27820540	19630	19610	19630	19610	33
560	20241018	091900	27173210	19610	19620	19620	19610	5
561	20241018	091800	27075140	19630	19630	19630	19630	34
562	20241018	091700	26407720	19630	19650	19650	19610	749
563	20241018	091600	11693560	19650	19650	19650	19650	0
564	20241018	091500	11693560	19650	19650	19650	19650	1
565	20241018	091400	11673910	19650	19650	19650	19650	18
566	20241018	091300	11320210	19650	19650	19650	19650	81
567	20241018	091200	9728560	19650	19650	19650	19650	143
568	20241018	091100	6918610	19650	19650	19650	19650	0
569	20241018	091000	6918610	19650	19650	19650	19650	0
570	20241018	090900	6918610	19650	19670	19670	19650	9
571	20241018	090800	6741710	19680	19680	19680	19680	1
572	20241018	090700	6722030	19660	19660	19660	19660	0
573	20241018	090600	6722030	19660	19660	19660	19660	1
574	20241018	090500	6702370	19710	19710	19710	19710	0
575	20241018	090400	6702370	19710	19730	19730	19710	25
576	20241018	090300	6209220	19730	19730	19730	19730	0
577	20241018	090200	6209220	19730	19730	19730	19730	0
578	20241018	090100	6209220	19730	19730	19730	19730	50
579	20241018	090000	5222720	19730	19630	19830	19630	266