KissMeData/002320/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183700	566276600	19720	19720	19720	19720	299
3	20241017	183600	566276600	19720	19720	19720	19720	0
4	20241017	183500	566276600	19720	19720	19720	19720	0
5	20241017	183400	566276600	19720	19720	19720	19720	0
6	20241017	183300	566276600	19720	19720	19720	19720	0
7	20241017	183200	566276600	19720	19720	19720	19720	0
8	20241017	183100	566276600	19720	19720	19720	19720	0
9	20241017	183000	566276600	19720	19720	19720	19720	0
10	20241017	182900	566276600	19720	19720	19720	19720	0
11	20241017	182800	566276600	19720	19720	19720	19720	0
12	20241017	182700	566276600	19720	19720	19720	19720	0
13	20241017	182600	566276600	19720	19720	19720	19720	0
14	20241017	182500	566276600	19720	19720	19720	19720	0
15	20241017	182400	566276600	19720	19720	19720	19720	0
16	20241017	182300	566276600	19720	19720	19720	19720	0
17	20241017	182200	566276600	19720	19720	19720	19720	0
18	20241017	182100	566276600	19720	19720	19720	19720	0
19	20241017	182000	566276600	19720	19720	19720	19720	0
20	20241017	181900	566276600	19720	19720	19720	19720	0
21	20241017	181800	566276600	19720	19720	19720	19720	0
22	20241017	181700	566276600	19720	19720	19720	19720	0
23	20241017	181600	566276600	19720	19720	19720	19720	0
24	20241017	181500	566276600	19720	19720	19720	19720	0
25	20241017	181400	566276600	19720	19720	19720	19720	0
26	20241017	181300	566276600	19720	19720	19720	19720	0
27	20241017	181200	566276600	19720	19720	19720	19720	0
28	20241017	181100	566276600	19720	19720	19720	19720	0
29	20241017	181000	566276600	19720	19720	19720	19720	0
30	20241017	180900	566276600	19720	19720	19720	19720	0
31	20241017	180800	566276600	19720	19720	19720	19720	0
32	20241017	180700	566276600	19720	19720	19720	19720	299
33	20241017	180600	566276600	19720	19720	19720	19720	0
34	20241017	180500	566276600	19720	19720	19720	19720	0
35	20241017	180400	566276600	19720	19720	19720	19720	0
36	20241017	180300	566276600	19720	19720	19720	19720	0
37	20241017	180200	566276600	19720	19720	19720	19720	0
38	20241017	180100	566276600	19720	19720	19720	19720	0
39	20241017	180000	566276600	19720	19720	19720	19720	0
40	20241017	175900	566276600	19720	19720	19720	19720	0
41	20241017	175800	566276600	19720	19720	19720	19720	0
42	20241017	175700	566276600	19720	19720	19720	19720	0
43	20241017	175600	566276600	19720	19720	19720	19720	0
44	20241017	175500	566276600	19720	19720	19720	19720	0
45	20241017	175400	566276600	19720	19720	19720	19720	0
46	20241017	175300	566276600	19720	19720	19720	19720	0
47	20241017	175200	566276600	19720	19720	19720	19720	0
48	20241017	175100	566276600	19720	19720	19720	19720	0
49	20241017	175000	566276600	19720	19720	19720	19720	0
50	20241017	174900	566276600	19720	19720	19720	19720	0
51	20241017	174800	566276600	19720	19720	19720	19720	0
52	20241017	174700	566276600	19720	19720	19720	19720	0
53	20241017	174600	566276600	19720	19720	19720	19720	0
54	20241017	174500	566276600	19720	19720	19720	19720	0
55	20241017	174400	566276600	19720	19720	19720	19720	0
56	20241017	174300	566276600	19720	19720	19720	19720	0
57	20241017	174200	566276600	19720	19720	19720	19720	0
58	20241017	174100	566276600	19720	19720	19720	19720	0
59	20241017	174000	566276600	19720	19720	19720	19720	0
60	20241017	173900	566276600	19720	19720	19720	19720	0
61	20241017	173800	566276600	19720	19720	19720	19720	0
62	20241017	173700	566276600	19720	19720	19720	19720	299
63	20241017	173600	566276600	19720	19720	19720	19720	0
64	20241017	173500	566276600	19720	19720	19720	19720	0
65	20241017	173400	566276600	19720	19720	19720	19720	0
66	20241017	173300	566276600	19720	19720	19720	19720	0
67	20241017	173200	566276600	19720	19720	19720	19720	0
68	20241017	173100	566276600	19720	19720	19720	19720	0
69	20241017	173000	566276600	19720	19720	19720	19720	0
70	20241017	172900	566276600	19720	19720	19720	19720	0
71	20241017	172800	566276600	19720	19720	19720	19720	0
72	20241017	172700	566276600	19720	19720	19720	19720	0
73	20241017	172600	566276600	19720	19720	19720	19720	0
74	20241017	172500	566276600	19720	19720	19720	19720	0
75	20241017	172400	566276600	19720	19720	19720	19720	0
76	20241017	172300	566276600	19720	19720	19720	19720	0
77	20241017	172200	566276600	19720	19720	19720	19720	0
78	20241017	172100	566276600	19720	19720	19720	19720	0
79	20241017	172000	566276600	19720	19720	19720	19720	0
80	20241017	171900	566276600	19720	19720	19720	19720	0
81	20241017	171800	566276600	19720	19720	19720	19720	0
82	20241017	171700	566276600	19720	19720	19720	19720	0
83	20241017	171600	566276600	19720	19720	19720	19720	0
84	20241017	171500	566276600	19720	19720	19720	19720	0
85	20241017	171400	566276600	19720	19720	19720	19720	0
86	20241017	171300	566276600	19720	19720	19720	19720	0
87	20241017	171200	566276600	19720	19720	19720	19720	0
88	20241017	171100	566276600	19720	19720	19720	19720	0
89	20241017	171000	566276600	19720	19720	19720	19720	0
90	20241017	170900	566276600	19720	19720	19720	19720	0
91	20241017	170800	566276600	19720	19720	19720	19720	0
92	20241017	170700	566276600	19720	19720	19720	19720	299
93	20241017	170600	566276600	19720	19720	19720	19720	0
94	20241017	170500	566276600	19720	19720	19720	19720	0
95	20241017	170400	566276600	19720	19720	19720	19720	0
96	20241017	170300	566276600	19720	19720	19720	19720	0
97	20241017	170200	566276600	19720	19720	19720	19720	0
98	20241017	170100	566276600	19720	19720	19720	19720	0
99	20241017	170000	566276600	19720	19720	19720	19720	0
100	20241017	165900	566276600	19720	19720	19720	19720	0
101	20241017	165800	566276600	19720	19720	19720	19720	0
102	20241017	165700	566276600	19720	19720	19720	19720	0
103	20241017	165600	566276600	19720	19720	19720	19720	0
104	20241017	165500	566276600	19720	19720	19720	19720	0
105	20241017	165400	566276600	19720	19720	19720	19720	0
106	20241017	165300	566276600	19720	19720	19720	19720	0
107	20241017	165200	566276600	19720	19720	19720	19720	0
108	20241017	165100	566276600	19720	19720	19720	19720	0
109	20241017	165000	566276600	19720	19720	19720	19720	0
110	20241017	164900	566276600	19720	19720	19720	19720	0
111	20241017	164800	566276600	19720	19720	19720	19720	0
112	20241017	164700	566276600	19720	19720	19720	19720	0
113	20241017	164600	566276600	19720	19720	19720	19720	0
114	20241017	164500	566276600	19720	19720	19720	19720	0
115	20241017	164400	566276600	19720	19720	19720	19720	0
116	20241017	164300	566276600	19720	19720	19720	19720	0
117	20241017	164200	566276600	19720	19720	19720	19720	0
118	20241017	164100	566276600	19720	19720	19720	19720	0
119	20241017	164000	566276600	19720	19720	19720	19720	0
120	20241017	163900	566276600	19720	19720	19720	19720	0
121	20241017	163800	566276600	19720	19720	19720	19720	0
122	20241017	163700	566276600	19720	19720	19720	19720	299
123	20241017	163600	566276600	19720	19720	19720	19720	0
124	20241017	163500	566276600	19720	19720	19720	19720	0
125	20241017	163400	566276600	19720	19720	19720	19720	0
126	20241017	163300	566276600	19720	19720	19720	19720	0
127	20241017	163200	566276600	19720	19720	19720	19720	0
128	20241017	163100	566276600	19720	19720	19720	19720	0
129	20241017	163000	566276600	19720	19720	19720	19720	0
130	20241017	162900	566276600	19720	19720	19720	19720	0
131	20241017	162800	566276600	19720	19720	19720	19720	0
132	20241017	162700	566276600	19720	19720	19720	19720	0
133	20241017	162600	566276600	19720	19720	19720	19720	0
134	20241017	162500	566276600	19720	19720	19720	19720	0
135	20241017	162400	566276600	19720	19720	19720	19720	0
136	20241017	162300	566276600	19720	19720	19720	19720	0
137	20241017	162200	566276600	19720	19720	19720	19720	0
138	20241017	162100	566276600	19720	19720	19720	19720	0
139	20241017	162000	566276600	19720	19720	19720	19720	0
140	20241017	161900	566276600	19720	19720	19720	19720	0
141	20241017	161800	566276600	19720	19720	19720	19720	0
142	20241017	161700	566276600	19720	19720	19720	19720	0
143	20241017	161600	566276600	19720	19720	19720	19720	0
144	20241017	161500	566276600	19720	19720	19720	19720	0
145	20241017	161400	566276600	19720	19720	19720	19720	0
146	20241017	161300	566276600	19720	19720	19720	19720	0
147	20241017	161200	566276600	19720	19720	19720	19720	0
148	20241017	161100	566276600	19720	19720	19720	19720	0
149	20241017	161000	566276600	19720	19720	19720	19720	0
150	20241017	160900	566276600	19720	19720	19720	19720	0
151	20241017	160800	566276600	19720	19720	19720	19720	0
152	20241017	160700	566276600	19720	19720	19720	19720	299
153	20241017	160600	566276600	19720	19720	19720	19720	0
154	20241017	160500	566276600	19720	19720	19720	19720	0
155	20241017	160400	566276600	19720	19720	19720	19720	0
156	20241017	160300	566276600	19720	19720	19720	19720	0
157	20241017	160200	566276600	19720	19720	19720	19720	0
158	20241017	160100	566276600	19720	19720	19720	19720	0
159	20241017	160000	566276600	19720	19720	19720	19720	0
160	20241017	155900	566276600	19720	19720	19720	19720	0
161	20241017	155800	566276600	19720	19720	19720	19720	0
162	20241017	155700	566276600	19720	19720	19720	19720	0
163	20241017	155600	566276600	19720	19720	19720	19720	0
164	20241017	155500	566276600	19720	19720	19720	19720	0
165	20241017	155400	566276600	19720	19720	19720	19720	0
166	20241017	155300	566276600	19720	19720	19720	19720	0
167	20241017	155200	566276600	19720	19720	19720	19720	0
168	20241017	155100	566276600	19720	19720	19720	19720	0
169	20241017	155000	566276600	19720	19720	19720	19720	0
170	20241017	154900	566276600	19720	19720	19720	19720	0
171	20241017	154800	566276600	19720	19720	19720	19720	0
172	20241017	154700	566276600	19720	19720	19720	19720	0
173	20241017	154600	566276600	19720	19720	19720	19720	0
174	20241017	154500	566276600	19720	19720	19720	19720	0
175	20241017	154400	566276600	19720	19720	19720	19720	0
176	20241017	154300	566276600	19720	19720	19720	19720	0
177	20241017	154200	566276600	19720	19720	19720	19720	0
178	20241017	154100	566276600	19720	19720	19720	19720	0
179	20241017	154000	566276600	19720	19720	19720	19720	0
180	20241017	153900	566276600	19720	19720	19720	19720	0
181	20241017	153800	566276600	19720	19720	19720	19720	0
182	20241017	153700	566276600	19720	19720	19720	19720	299
183	20241017	153600	566276600	19720	19720	19720	19720	0
184	20241017	153500	566276600	19720	19720	19720	19720	0
185	20241017	153400	566276600	19720	19720	19720	19720	0
186	20241017	153300	566276600	19720	19720	19720	19720	0
187	20241017	153200	566276600	19720	19720	19720	19720	0
188	20241017	153100	566276600	19720	19720	19720	19720	0
189	20241017	153000	566276600	19720	19720	19720	19720	299
190	20241017	152900	560380320	19720	19720	19720	19720	0
191	20241017	152800	560380320	19720	19720	19720	19720	0
192	20241017	152700	560380320	19720	19720	19720	19720	0
193	20241017	152600	560380320	19720	19720	19720	19720	0
194	20241017	152500	560380320	19720	19720	19720	19720	0
195	20241017	152400	560380320	19720	19720	19720	19720	0
196	20241017	152300	560380320	19720	19720	19720	19720	0
197	20241017	152200	560380320	19720	19720	19720	19720	0
198	20241017	152100	560380320	19720	19720	19720	19720	0
199	20241017	152000	560380320	19720	19720	19720	19720	0
200	20241017	151900	560380320	19720	19720	19730	19720	320
201	20241017	151800	554068860	19730	19720	19730	19720	91
202	20241017	151700	552274330	19730	19720	19730	19720	104
203	20241017	151600	550223250	19730	19730	19730	19730	131
204	20241017	151500	547638620	19730	19730	19730	19730	0
205	20241017	151400	547638620	19730	19730	19730	19730	70
206	20241017	151300	546257520	19730	19730	19730	19730	2
207	20241017	151200	546218060	19720	19720	19720	19720	108
208	20241017	151100	544088300	19730	19730	19730	19720	262
209	20241017	151000	538920540	19730	19740	19740	19730	42
210	20241017	150900	538091860	19730	19730	19730	19730	21
211	20241017	150800	537677530	19720	19720	19720	19720	166
212	20241017	150700	534404010	19720	19720	19720	19720	1
213	20241017	150600	534384290	19720	19710	19720	19710	2
214	20241017	150500	534344860	19710	19710	19710	19710	355
215	20241017	150400	527347810	19710	19700	19710	19700	126
216	20241017	150300	524864610	19700	19700	19700	19700	5
217	20241017	150200	524766110	19700	19710	19710	19700	31
218	20241017	150100	524155390	19710	19710	19710	19710	0
219	20241017	150000	524155390	19710	19710	19710	19700	130
220	20241017	145900	521593360	19700	19700	19700	19700	57
221	20241017	145800	520470460	19710	19710	19710	19710	2
222	20241017	145700	520431040	19710	19710	19710	19710	7
223	20241017	145600	520293070	19710	19710	19710	19710	2
224	20241017	145500	520253650	19700	19710	19710	19700	47
225	20241017	145400	519327720	19720	19700	19720	19700	19
226	20241017	145300	518953320	19710	19710	19710	19710	2
227	20241017	145200	518913900	19710	19710	19710	19710	6
228	20241017	145100	518795640	19710	19720	19720	19710	15
229	20241017	145000	518499940	19720	19710	19720	19710	83
230	20241017	144900	516863420	19710	19710	19710	19710	33
231	20241017	144800	516212990	19710	19710	19710	19710	28
232	20241017	144700	515661110	19710	19710	19710	19710	1
233	20241017	144600	515641400	19710	19710	19710	19710	2
234	20241017	144500	515601980	19710	19710	19710	19710	376
235	20241017	144400	508191020	19720	19710	19720	19710	73
236	20241017	144300	506752160	19720	19720	19720	19720	2
237	20241017	144200	506712720	19720	19720	19720	19720	0
238	20241017	144100	506712720	19720	19720	19720	19720	19
239	20241017	144000	506338040	19710	19730	19730	19710	54
240	20241017	143900	505273590	19730	19730	19730	19730	32
241	20241017	143800	504642230	19720	19720	19720	19720	37
242	20241017	143700	503912590	19720	19720	19720	19720	0
243	20241017	143600	503912590	19720	19720	19720	19720	82
244	20241017	143500	502295550	19720	19720	19720	19720	51
245	20241017	143400	501289830	19720	19710	19720	19710	53
246	20241017	143300	500245170	19720	19720	19720	19720	2
247	20241017	143200	500205730	19710	19710	19710	19710	70
248	20241017	143100	498826030	19720	19710	19720	19710	58
249	20241017	143000	497682770	19710	19710	19710	19710	80
250	20241017	142900	496105970	19720	19720	19720	19720	2
251	20241017	142800	496066530	19710	19730	19730	19710	1636
252	20241017	142700	463795290	19740	19740	19740	19740	3
253	20241017	142600	463736070	19740	19740	19740	19740	2
254	20241017	142500	463696590	19730	19730	19730	19730	28
255	20241017	142400	463144150	19740	19740	19750	19740	6
256	20241017	142300	463025690	19740	19740	19740	19740	1
257	20241017	142200	463005950	19740	19740	19740	19740	0
258	20241017	142100	463005950	19740	19740	19750	19740	10
259	20241017	142000	462808500	19740	19740	19740	19740	0
260	20241017	141900	462808500	19740	19740	19740	19740	2
261	20241017	141800	462769020	19740	19740	19740	19740	3
262	20241017	141700	462709800	19740	19740	19740	19740	0
263	20241017	141600	462709800	19740	19740	19740	19740	2
264	20241017	141500	462670320	19740	19740	19740	19740	26
265	20241017	141400	462157080	19740	19750	19750	19740	75
266	20241017	141300	460676550	19740	19740	19740	19740	0
267	20241017	141200	460676550	19740	19740	19740	19740	5
268	20241017	141100	460577850	19750	19750	19750	19750	3
269	20241017	141000	460518600	19750	19750	19750	19750	0
270	20241017	140900	460518600	19750	19750	19750	19750	2
271	20241017	140800	460479100	19740	19740	19740	19740	0
272	20241017	140700	460479100	19740	19740	19740	19740	1
273	20241017	140600	460459360	19750	19750	19750	19750	3
274	20241017	140500	460400110	19740	19740	19740	19740	2
275	20241017	140400	460360630	19730	19730	19730	19730	24
276	20241017	140300	459887110	19760	19740	19760	19740	300
277	20241017	140200	453961360	19740	19740	19740	19730	7
278	20241017	140100	453823190	19750	19750	19750	19750	1
279	20241017	140000	453803440	19740	19740	19740	19740	0
280	20241017	135900	453803440	19740	19750	19750	19740	5
281	20241017	135800	453704720	19740	19740	19740	19740	0
282	20241017	135700	453704720	19740	19740	19740	19740	0
283	20241017	135600	453704720	19740	19740	19740	19740	21
284	20241017	135500	453290180	19750	19750	19750	19750	2
285	20241017	135400	453250680	19750	19750	19750	19750	3
286	20241017	135300	453191430	19750	19750	19750	19750	0
287	20241017	135200	453191430	19750	19750	19750	19750	2
288	20241017	135100	453151930	19750	19750	19750	19750	0
289	20241017	135000	453151930	19750	19750	19750	19750	3
290	20241017	134900	453092680	19740	19750	19750	19740	85
291	20241017	134800	451414760	19750	19750	19750	19750	0
292	20241017	134700	451414760	19750	19750	19750	19750	27
293	20241017	134600	450881510	19740	19740	19740	19740	75
294	20241017	134500	449401010	19750	19750	19750	19750	3
295	20241017	134400	449341760	19730	19730	19730	19730	0
296	20241017	134300	449341760	19730	19740	19740	19730	200
297	20241017	134200	445394950	19750	19750	19750	19750	3
298	20241017	134100	445335700	19740	19740	19740	19740	30
299	20241017	134000	444743500	19750	19750	19750	19750	3
300	20241017	133900	444684250	19740	19740	19740	19740	10
301	20241017	133800	444486850	19740	19740	19740	19740	0
302	20241017	133700	444486850	19740	19740	19740	19740	3
303	20241017	133600	444427630	19740	19740	19740	19740	7
304	20241017	133500	444289450	19740	19740	19740	19740	0
305	20241017	133400	444289450	19740	19740	19740	19740	3
306	20241017	133300	444230230	19740	19740	19740	19740	0
307	20241017	133200	444230230	19740	19740	19740	19740	2
308	20241017	133100	444190750	19730	19730	19730	19730	0
309	20241017	133000	444190750	19730	19730	19740	19730	669
310	20241017	132900	430991350	19740	19740	19740	19740	2
311	20241017	132800	430951870	19740	19740	19740	19740	0
312	20241017	132700	430951870	19740	19750	19750	19740	323
313	20241017	132600	424575820	19750	19750	19750	19750	0
314	20241017	132500	424575820	19750	19750	19750	19750	3
315	20241017	132400	424516570	19740	19740	19740	19740	310
316	20241017	132300	418397170	19750	19750	19750	19750	3
317	20241017	132200	418337920	19750	19750	19750	19750	2
318	20241017	132100	418298420	19750	19750	19750	19750	0
319	20241017	132000	418298420	19750	19750	19750	19750	3
320	20241017	131900	418239170	19740	19740	19740	19740	39
321	20241017	131800	417469310	19750	19750	19750	19750	2
322	20241017	131700	417429810	19750	19750	19750	19740	315
323	20241017	131600	411208680	19760	19770	19770	19760	5
324	20241017	131500	411109860	19770	19770	19770	19770	2
325	20241017	131400	411070320	19770	19770	19770	19770	0
326	20241017	131300	411070320	19770	19770	19770	19770	3
327	20241017	131200	411011010	19760	19770	19770	19760	3
328	20241017	131100	410951710	19760	19760	19760	19760	1
329	20241017	131000	410931950	19760	19760	19760	19760	11
330	20241017	130900	410714590	19760	19760	19760	19760	25
331	20241017	130800	410220590	19760	19770	19770	19760	20
332	20241017	130700	409825210	19770	19770	19770	19770	3
333	20241017	130600	409765900	19760	19760	19760	19760	0
334	20241017	130500	409765900	19760	19770	19770	19760	3
335	20241017	130400	409706600	19770	19770	19770	19770	5
336	20241017	130300	409607750	19770	19770	19770	19770	3
337	20241017	130200	409548440	19760	19760	19760	19760	112
338	20241017	130100	407335320	19760	19760	19760	19760	10
339	20241017	130000	407137720	19760	19750	19760	19750	4
340	20241017	125900	407058690	19760	19760	19760	19760	0
341	20241017	125800	407058690	19760	19750	19760	19750	41
342	20241017	125700	406248920	19760	19760	19760	19760	3
343	20241017	125600	406189640	19760	19760	19760	19760	50
344	20241017	125500	405201640	19770	19760	19770	19760	142
345	20241017	125400	402395700	19770	19780	19780	19770	43
346	20241017	125300	401545560	19770	19770	19770	19770	0
347	20241017	125200	401545560	19770	19790	19790	19770	119
348	20241017	125100	399191620	19800	19800	19800	19800	2
349	20241017	125000	399152020	19800	19800	19800	19800	3
350	20241017	124900	399092620	19800	19800	19800	19800	0
351	20241017	124800	399092620	19800	19800	19800	19800	2
352	20241017	124700	399053020	19790	19790	19790	19790	1
353	20241017	124600	399033230	19800	19800	19800	19800	13
354	20241017	124500	398775830	19800	19800	19800	19800	2
355	20241017	124400	398736230	19800	19800	19800	19800	0
356	20241017	124300	398736230	19800	19800	19800	19800	5
357	20241017	124200	398637230	19800	19800	19800	19800	0
358	20241017	124100	398637230	19800	19800	19800	19800	2
359	20241017	124000	398597630	19800	19800	19800	19800	3
360	20241017	123900	398538230	19800	19800	19800	19800	0
361	20241017	123800	398538230	19800	19800	19800	19800	4
362	20241017	123700	398459030	19790	19790	19790	19790	7
363	20241017	123600	398320500	19800	19800	19800	19800	3
364	20241017	123500	398261100	19800	19810	19810	19800	10
365	20241017	123400	398063080	19810	19810	19810	19810	0
366	20241017	123300	398063080	19810	19810	19810	19810	3
367	20241017	123200	398003650	19810	19810	19810	19810	1
368	20241017	123100	397983840	19810	19810	19810	19810	1
369	20241017	123000	397964030	19800	19800	19800	19800	0
370	20241017	122900	397964030	19800	19800	19800	19800	0
371	20241017	122800	397964030	19800	19800	19800	19800	32
372	20241017	122700	397330430	19800	19800	19800	19800	0
373	20241017	122600	397330430	19800	19800	19800	19800	3
374	20241017	122500	397271030	19800	19800	19800	19800	0
375	20241017	122400	397271030	19800	19800	19800	19800	2
376	20241017	122300	397231430	19800	19790	19800	19790	2
377	20241017	122200	397191840	19780	19780	19780	19780	72
378	20241017	122100	395767680	19780	19820	19820	19780	323
379	20241017	122000	389375930	19830	19830	19830	19830	0
380	20241017	121900	389375930	19830	19830	19830	19830	3
381	20241017	121800	389316440	19830	19830	19830	19830	2
382	20241017	121700	389276780	19830	19830	19830	19830	1
383	20241017	121600	389256950	19830	19830	19830	19830	3
384	20241017	121500	389197460	19820	19820	19820	19820	145
385	20241017	121400	386323560	19830	19830	19830	19830	2
386	20241017	121300	386283900	19830	19830	19830	19830	4
387	20241017	121200	386204580	19830	19830	19830	19830	2
388	20241017	121100	386164920	19820	19820	19820	19820	88
389	20241017	121000	384420760	19820	19820	19820	19820	0
390	20241017	120900	384420760	19820	19820	19820	19820	3
391	20241017	120800	384361300	19820	19820	19820	19820	2
392	20241017	120700	384321660	19820	19820	19820	19820	0
393	20241017	120600	384321660	19820	19820	19820	19820	3
394	20241017	120500	384262200	19820	19820	19820	19820	0
395	20241017	120400	384262200	19820	19820	19820	19820	2
396	20241017	120300	384222560	19810	19820	19820	19810	4
397	20241017	120200	384143290	19820	19820	19820	19820	0
398	20241017	120100	384143290	19820	19820	19820	19820	2
399	20241017	120000	384103650	19810	19810	19810	19810	444
400	20241017	115900	375308010	19810	19810	19810	19810	3
401	20241017	115800	375248580	19800	19810	19810	19800	102
402	20241017	115700	373228960	19810	19810	19810	19810	14
403	20241017	115600	372951620	19810	19820	19820	19810	40
404	20241017	115500	372159190	19820	19820	19820	19820	0
405	20241017	115400	372159190	19820	19820	19820	19820	2
406	20241017	115300	372119550	19820	19820	19820	19820	0
407	20241017	115200	372119550	19820	19820	19820	19820	3
408	20241017	115100	372060090	19820	19820	19820	19820	2
409	20241017	115000	372020450	19820	19820	19820	19820	0
410	20241017	114900	372020450	19820	19820	19820	19820	3
411	20241017	114800	371960990	19820	19820	19820	19820	0
412	20241017	114700	371960990	19820	19820	19820	19820	2
413	20241017	114600	371921350	19820	19820	19820	19820	4
414	20241017	114500	371842070	19810	19810	19810	19810	1
415	20241017	114400	371822260	19820	19820	19820	19820	200
416	20241017	114300	367858260	19820	19820	19820	19810	456
417	20241017	114200	358820860	19820	19820	19820	19820	0
418	20241017	114100	358820860	19820	19830	19830	19820	176
419	20241017	114000	355332520	19820	19830	19830	19820	253
420	20241017	113900	350318040	19830	19830	19830	19830	3
421	20241017	113800	350258550	19830	19830	19830	19830	0
422	20241017	113700	350258550	19830	19830	19830	19830	2
423	20241017	113600	350218890	19830	19830	19830	19830	8
424	20241017	113500	350060250	19830	19830	19830	19830	0
425	20241017	113400	350060250	19830	19830	19830	19830	2
426	20241017	113300	350020590	19830	19830	19830	19830	0
427	20241017	113200	350020590	19830	19830	19830	19830	3
428	20241017	113100	349961100	19830	19830	19830	19820	32
429	20241017	113000	349326800	19830	19830	19830	19830	0
430	20241017	112900	349326800	19830	19830	19830	19830	3
431	20241017	112800	349267310	19830	19830	19830	19830	2
432	20241017	112700	349227650	19830	19830	19830	19830	12
433	20241017	112600	348989690	19830	19830	19830	19830	19
434	20241017	112500	348612920	19830	19830	19830	19830	0
435	20241017	112400	348612920	19830	19830	19830	19830	2
436	20241017	112300	348573260	19830	19830	19830	19830	0
437	20241017	112200	348573260	19830	19830	19830	19830	3
438	20241017	112100	348513770	19830	19830	19830	19830	0
439	20241017	112000	348513770	19830	19810	19830	19810	343
440	20241017	111900	341716440	19790	19810	19810	19790	8
441	20241017	111800	341558030	19810	19810	19810	19810	100
442	20241017	111700	339577030	19810	19810	19810	19810	7
443	20241017	111600	339438360	19810	19810	19810	19810	0
444	20241017	111500	339438360	19810	19810	19810	19810	3
445	20241017	111400	339378930	19810	19810	19810	19810	1
446	20241017	111300	339359120	19800	19800	19800	19800	0
447	20241017	111200	339359120	19800	19780	19800	19780	44
448	20241017	111100	338488380	19770	19770	19770	19770	2
449	20241017	111000	338448840	19780	19780	19780	19780	2
450	20241017	110900	338409280	19770	19770	19770	19770	0
451	20241017	110800	338409280	19770	19790	19790	19770	41
452	20241017	110700	337598560	19780	19780	19780	19780	0
453	20241017	110600	337598560	19780	19780	19780	19780	20
454	20241017	110500	337202960	19780	19770	19780	19770	18
455	20241017	110400	336847070	19770	19770	19770	19770	23
456	20241017	110300	336392360	19770	19770	19770	19770	0
457	20241017	110200	336392360	19770	19740	19770	19740	392
458	20241017	110100	328643740	19740	19730	19740	19730	116
459	20241017	110000	326353910	19740	19740	19740	19730	6
460	20241017	105900	326235480	19740	19740	19740	19740	2
461	20241017	105800	326196000	19730	19730	19730	19720	135
462	20241017	105700	323532750	19730	19730	19730	19720	192
463	20241017	105600	319745770	19740	19740	19740	19740	0
464	20241017	105500	319745770	19740	19740	19740	19740	3
465	20241017	105400	319686550	19720	19720	19720	19720	0
466	20241017	105300	319686550	19720	19720	19720	19720	0
467	20241017	105200	319686550	19720	19740	19740	19720	33
468	20241017	105100	319035700	19740	19740	19740	19740	1
469	20241017	105000	319015960	19730	19730	19730	19730	0
470	20241017	104900	319015960	19730	19730	19730	19730	50
471	20241017	104800	318029460	19730	19730	19730	19720	108
472	20241017	104700	315898690	19720	19740	19740	19720	657
473	20241017	104600	302936300	19730	19820	19820	19730	3555
474	20241017	104500	232648030	19820	19820	19820	19820	4
475	20241017	104400	232568750	19820	19820	19820	19820	0
476	20241017	104300	232568750	19820	19820	19820	19820	2
477	20241017	104200	232529110	19820	19820	19820	19820	3
478	20241017	104100	232469650	19820	19820	19820	19820	0
479	20241017	104000	232469650	19820	19820	19820	19810	80
480	20241017	103900	230884320	19810	19810	19810	19810	1
481	20241017	103800	230864510	19820	19820	19820	19820	3
482	20241017	103700	230805050	19820	19820	19820	19820	2
483	20241017	103600	230765410	19820	19820	19820	19820	40
484	20241017	103500	229972610	19820	19820	19820	19820	3
485	20241017	103400	229913150	19820	19820	19820	19820	0
486	20241017	103300	229913150	19820	19820	19820	19820	2
487	20241017	103200	229873510	19820	19820	19820	19820	3
488	20241017	103100	229814050	19810	19810	19810	19810	1
489	20241017	103000	229794240	19820	19820	19820	19820	13
490	20241017	102900	229536580	19820	19820	19820	19820	0
491	20241017	102800	229536580	19820	19820	19820	19820	3
492	20241017	102700	229477120	19820	19820	19820	19820	0
493	20241017	102600	229477120	19820	19810	19820	19810	23
494	20241017	102500	229021480	19810	19810	19810	19810	55
495	20241017	102400	227931930	19810	19810	19810	19810	0
496	20241017	102300	227931930	19810	19810	19810	19810	2
497	20241017	102200	227892310	19810	19810	19810	19810	1
498	20241017	102100	227872500	19810	19800	19810	19790	298
499	20241017	102000	221972830	19810	19810	19810	19810	2
500	20241017	101900	221933210	19800	19810	19810	19800	203
501	20241017	101800	217911790	19820	19820	19820	19810	17
502	20241017	101700	217574860	19810	19810	19810	19810	0
503	20241017	101600	217574860	19810	19820	19820	19810	6
504	20241017	101500	217455980	19820	19820	19820	19820	3
505	20241017	101400	217396520	19820	19820	19820	19820	220
506	20241017	101300	213036120	19820	19820	19820	19820	2
507	20241017	101200	212996480	19820	19820	19820	19820	1
508	20241017	101100	212976660	19820	19820	19820	19820	4
509	20241017	101000	212897380	19820	19820	19820	19820	2
510	20241017	100900	212857740	19820	19820	19820	19820	0
511	20241017	100800	212857740	19820	19820	19820	19820	3
512	20241017	100700	212798280	19820	19820	19820	19820	3
513	20241017	100600	212738820	19830	19830	19830	19830	2
514	20241017	100500	212699160	19830	19830	19830	19830	3
515	20241017	100400	212639670	19830	19830	19830	19830	5
516	20241017	100300	212540520	19820	19830	19830	19820	4
517	20241017	100200	212461220	19810	19810	19810	19810	0
518	20241017	100100	212461220	19810	19810	19810	19810	0
519	20241017	100000	212461220	19810	19800	19810	19800	2
520	20241017	095900	212421610	19800	19810	19810	19800	12
521	20241017	095800	212183980	19800	19800	19800	19800	0
522	20241017	095700	212183980	19800	19800	19800	19800	0
523	20241017	095600	212183980	19800	19800	19800	19800	12
524	20241017	095500	211946380	19790	19810	19810	19790	375
525	20241017	095400	204521540	19800	19800	19800	19800	0
526	20241017	095300	204521540	19800	19810	19820	19800	354
527	20241017	095200	197506720	19800	19810	19810	19800	163
528	20241017	095100	194278070	19820	19830	19830	19820	142
529	20241017	095000	191463580	19830	19830	19830	19830	0
530	20241017	094900	191463580	19830	19830	19830	19830	0
531	20241017	094800	191463580	19830	19830	19830	19830	78
532	20241017	094700	189916840	19830	19840	19840	19830	41
533	20241017	094600	189103410	19840	19820	19840	19820	92
534	20241017	094500	187278950	19830	19810	19830	19810	78
535	20241017	094400	185732870	19810	19830	19830	19810	430
536	20241017	094300	177210620	19830	19830	19830	19830	2
537	20241017	094200	177170960	19830	19830	19830	19830	50
538	20241017	094100	176179460	19830	19830	19830	19830	63
539	20241017	094000	174930170	19830	19830	19830	19830	0
540	20241017	093900	174930170	19830	19830	19830	19830	5
541	20241017	093800	174831020	19830	19830	19830	19830	10
542	20241017	093700	174632720	19820	19820	19820	19820	202
543	20241017	093600	170629080	19820	19890	19900	19820	1484
544	20241017	093500	141171510	19890	19890	19890	19890	100
545	20241017	093400	139182510	19880	19870	19880	19870	577
546	20241017	093300	127717490	19870	19850	19870	19850	155
547	20241017	093200	124640720	19850	19830	19850	19830	21
548	20241017	093100	124224100	19840	19830	19840	19830	140
549	20241017	093000	121447890	19820	19820	19820	19820	0
550	20241017	092900	121447890	19820	19820	19820	19820	68
551	20241017	092800	120100130	19820	19830	19830	19820	31
552	20241017	092700	119485680	19820	19820	19820	19820	5
553	20241017	092600	119386580	19820	19830	19830	19820	7
554	20241017	092500	119247830	19820	19820	19820	19820	294
555	20241017	092400	113420750	19800	19820	19830	19800	47
556	20241017	092300	112489670	19830	19810	19830	19810	12
557	20241017	092200	112251830	19810	19830	19840	19800	1000
558	20241017	092100	92430800	19830	19820	19830	19820	119
559	20241017	092000	90071920	19820	19830	19830	19820	28
560	20241017	091900	89516950	19810	19830	19830	19810	594
561	20241017	091800	77744360	19820	19820	19820	19820	10
562	20241017	091700	77546160	19820	19830	19830	19820	103
563	20241017	091600	75504320	19820	19820	19820	19820	0
564	20241017	091500	75504320	19820	19810	19820	19810	108
565	20241017	091400	73363840	19850	19850	19850	19850	5
566	20241017	091300	73264590	19820	19780	19820	19780	156
567	20241017	091200	70175810	19780	19820	19820	19780	362
568	20241017	091100	63007330	19890	19890	19890	19890	1
569	20241017	091000	62987440	19890	19800	19890	19800	6
570	20241017	090900	62868460	19800	19800	19800	19800	290
571	20241017	090800	57126460	19800	19920	19920	19800	970
572	20241017	090700	37893670	19900	19900	19900	19900	80
573	20241017	090600	36301670	19900	19850	19900	19850	59
574	20241017	090500	35127620	19830	19830	19830	19820	41
575	20241017	090400	34314790	19810	19900	19900	19810	571
576	20241017	090300	22966700	19900	19900	19900	19900	119
577	20241017	090200	20598600	19880	19870	19880	19870	34
578	20241017	090100	19922850	19870	20050	20050	19860	756
579	20241017	090000	4792100	20050	20050	20100	20050	239