KissMeData/002320/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	183700	789903770	19540	19540	19540	19540	264
3	20241014	183600	789903770	19540	19540	19540	19540	0
4	20241014	183500	789903770	19540	19540	19540	19540	0
5	20241014	183400	789903770	19540	19540	19540	19540	0
6	20241014	183300	789903770	19540	19540	19540	19540	0
7	20241014	183200	789903770	19540	19540	19540	19540	0
8	20241014	183100	789903770	19540	19540	19540	19540	0
9	20241014	183000	789903770	19540	19540	19540	19540	0
10	20241014	182900	789903770	19540	19540	19540	19540	0
11	20241014	182800	789903770	19540	19540	19540	19540	0
12	20241014	182700	789903770	19540	19540	19540	19540	0
13	20241014	182600	789903770	19540	19540	19540	19540	0
14	20241014	182500	789903770	19540	19540	19540	19540	0
15	20241014	182400	789903770	19540	19540	19540	19540	0
16	20241014	182300	789903770	19540	19540	19540	19540	0
17	20241014	182200	789903770	19540	19540	19540	19540	0
18	20241014	182100	789903770	19540	19540	19540	19540	0
19	20241014	182000	789903770	19540	19540	19540	19540	0
20	20241014	181900	789903770	19540	19540	19540	19540	0
21	20241014	181800	789903770	19540	19540	19540	19540	0
22	20241014	181700	789903770	19540	19540	19540	19540	0
23	20241014	181600	789903770	19540	19540	19540	19540	0
24	20241014	181500	789903770	19540	19540	19540	19540	0
25	20241014	181400	789903770	19540	19540	19540	19540	0
26	20241014	181300	789903770	19540	19540	19540	19540	0
27	20241014	181200	789903770	19540	19540	19540	19540	0
28	20241014	181100	789903770	19540	19540	19540	19540	0
29	20241014	181000	789903770	19540	19540	19540	19540	0
30	20241014	180900	789903770	19540	19540	19540	19540	0
31	20241014	180800	789903770	19540	19540	19540	19540	0
32	20241014	180700	789903770	19540	19540	19540	19540	264
33	20241014	180600	789903770	19540	19540	19540	19540	0
34	20241014	180500	789903770	19540	19540	19540	19540	0
35	20241014	180400	789903770	19540	19540	19540	19540	0
36	20241014	180300	789903770	19540	19540	19540	19540	0
37	20241014	180200	789903770	19540	19540	19540	19540	0
38	20241014	180100	789903770	19540	19540	19540	19540	0
39	20241014	180000	789903770	19540	19540	19540	19540	0
40	20241014	175900	789903770	19540	19540	19540	19540	0
41	20241014	175800	789903770	19540	19540	19540	19540	0
42	20241014	175700	789903770	19540	19540	19540	19540	0
43	20241014	175600	789903770	19540	19540	19540	19540	0
44	20241014	175500	789903770	19540	19540	19540	19540	0
45	20241014	175400	789903770	19540	19540	19540	19540	0
46	20241014	175300	789903770	19540	19540	19540	19540	0
47	20241014	175200	789903770	19540	19540	19540	19540	0
48	20241014	175100	789903770	19540	19540	19540	19540	0
49	20241014	175000	789903770	19540	19540	19540	19540	0
50	20241014	174900	789903770	19540	19540	19540	19540	0
51	20241014	174800	789903770	19540	19540	19540	19540	0
52	20241014	174700	789903770	19540	19540	19540	19540	0
53	20241014	174600	789903770	19540	19540	19540	19540	0
54	20241014	174500	789903770	19540	19540	19540	19540	0
55	20241014	174400	789903770	19540	19540	19540	19540	0
56	20241014	174300	789903770	19540	19540	19540	19540	0
57	20241014	174200	789903770	19540	19540	19540	19540	0
58	20241014	174100	789903770	19540	19540	19540	19540	0
59	20241014	174000	789903770	19540	19540	19540	19540	0
60	20241014	173900	789903770	19540	19540	19540	19540	0
61	20241014	173800	789903770	19540	19540	19540	19540	0
62	20241014	173700	789903770	19540	19540	19540	19540	264
63	20241014	173600	789903770	19540	19540	19540	19540	0
64	20241014	173500	789903770	19540	19540	19540	19540	0
65	20241014	173400	789903770	19540	19540	19540	19540	0
66	20241014	173300	789903770	19540	19540	19540	19540	0
67	20241014	173200	789903770	19540	19540	19540	19540	0
68	20241014	173100	789903770	19540	19540	19540	19540	0
69	20241014	173000	789903770	19540	19540	19540	19540	0
70	20241014	172900	789903770	19540	19540	19540	19540	0
71	20241014	172800	789903770	19540	19540	19540	19540	0
72	20241014	172700	789903770	19540	19540	19540	19540	0
73	20241014	172600	789903770	19540	19540	19540	19540	0
74	20241014	172500	789903770	19540	19540	19540	19540	0
75	20241014	172400	789903770	19540	19540	19540	19540	0
76	20241014	172300	789903770	19540	19540	19540	19540	0
77	20241014	172200	789903770	19540	19540	19540	19540	0
78	20241014	172100	789903770	19540	19540	19540	19540	0
79	20241014	172000	789903770	19540	19540	19540	19540	0
80	20241014	171900	789903770	19540	19540	19540	19540	0
81	20241014	171800	789903770	19540	19540	19540	19540	0
82	20241014	171700	789903770	19540	19540	19540	19540	0
83	20241014	171600	789903770	19540	19540	19540	19540	0
84	20241014	171500	789903770	19540	19540	19540	19540	0
85	20241014	171400	789903770	19540	19540	19540	19540	0
86	20241014	171300	789903770	19540	19540	19540	19540	0
87	20241014	171200	789903770	19540	19540	19540	19540	0
88	20241014	171100	789903770	19540	19540	19540	19540	0
89	20241014	171000	789903770	19540	19540	19540	19540	0
90	20241014	170900	789903770	19540	19540	19540	19540	0
91	20241014	170800	789903770	19540	19540	19540	19540	0
92	20241014	170700	789903770	19540	19540	19540	19540	264
93	20241014	170600	789903770	19540	19540	19540	19540	0
94	20241014	170500	789903770	19540	19540	19540	19540	0
95	20241014	170400	789903770	19540	19540	19540	19540	0
96	20241014	170300	789903770	19540	19540	19540	19540	0
97	20241014	170200	789903770	19540	19540	19540	19540	0
98	20241014	170100	789903770	19540	19540	19540	19540	0
99	20241014	170000	789903770	19540	19540	19540	19540	0
100	20241014	165900	789903770	19540	19540	19540	19540	0
101	20241014	165800	789903770	19540	19540	19540	19540	0
102	20241014	165700	789903770	19540	19540	19540	19540	0
103	20241014	165600	789903770	19540	19540	19540	19540	0
104	20241014	165500	789903770	19540	19540	19540	19540	0
105	20241014	165400	789903770	19540	19540	19540	19540	0
106	20241014	165300	789903770	19540	19540	19540	19540	0
107	20241014	165200	789903770	19540	19540	19540	19540	0
108	20241014	165100	789903770	19540	19540	19540	19540	0
109	20241014	165000	789903770	19540	19540	19540	19540	0
110	20241014	164900	789903770	19540	19540	19540	19540	0
111	20241014	164800	789903770	19540	19540	19540	19540	0
112	20241014	164700	789903770	19540	19540	19540	19540	0
113	20241014	164600	789903770	19540	19540	19540	19540	0
114	20241014	164500	789903770	19540	19540	19540	19540	0
115	20241014	164400	789903770	19540	19540	19540	19540	0
116	20241014	164300	789903770	19540	19540	19540	19540	0
117	20241014	164200	789903770	19540	19540	19540	19540	0
118	20241014	164100	789903770	19540	19540	19540	19540	0
119	20241014	164000	789903770	19540	19540	19540	19540	0
120	20241014	163900	789903770	19540	19540	19540	19540	0
121	20241014	163800	789903770	19540	19540	19540	19540	0
122	20241014	163700	789903770	19540	19540	19540	19540	264
123	20241014	163600	789903770	19540	19540	19540	19540	0
124	20241014	163500	789903770	19540	19540	19540	19540	0
125	20241014	163400	789903770	19540	19540	19540	19540	0
126	20241014	163300	789903770	19540	19540	19540	19540	0
127	20241014	163200	789903770	19540	19540	19540	19540	0
128	20241014	163100	789903770	19540	19540	19540	19540	0
129	20241014	163000	789903770	19540	19540	19540	19540	0
130	20241014	162900	789903770	19540	19540	19540	19540	0
131	20241014	162800	789903770	19540	19540	19540	19540	0
132	20241014	162700	789903770	19540	19540	19540	19540	0
133	20241014	162600	789903770	19540	19540	19540	19540	0
134	20241014	162500	789903770	19540	19540	19540	19540	0
135	20241014	162400	789903770	19540	19540	19540	19540	0
136	20241014	162300	789903770	19540	19540	19540	19540	0
137	20241014	162200	789903770	19540	19540	19540	19540	0
138	20241014	162100	789903770	19540	19540	19540	19540	0
139	20241014	162000	789903770	19540	19540	19540	19540	0
140	20241014	161900	789903770	19540	19540	19540	19540	0
141	20241014	161800	789903770	19540	19540	19540	19540	0
142	20241014	161700	789903770	19540	19540	19540	19540	0
143	20241014	161600	789903770	19540	19540	19540	19540	0
144	20241014	161500	789903770	19540	19540	19540	19540	0
145	20241014	161400	789903770	19540	19540	19540	19540	0
146	20241014	161300	789903770	19540	19540	19540	19540	0
147	20241014	161200	789903770	19540	19540	19540	19540	0
148	20241014	161100	789903770	19540	19540	19540	19540	0
149	20241014	161000	789903770	19540	19540	19540	19540	0
150	20241014	160900	789903770	19540	19540	19540	19540	0
151	20241014	160800	789903770	19540	19540	19540	19540	0
152	20241014	160700	789903770	19540	19540	19540	19540	264
153	20241014	160600	789903770	19540	19540	19540	19540	0
154	20241014	160500	789903770	19540	19540	19540	19540	0
155	20241014	160400	789903770	19540	19540	19540	19540	0
156	20241014	160300	789903770	19540	19540	19540	19540	0
157	20241014	160200	789903770	19540	19540	19540	19540	0
158	20241014	160100	789903770	19540	19540	19540	19540	0
159	20241014	160000	789903770	19540	19540	19540	19540	0
160	20241014	155900	789903770	19540	19540	19540	19540	0
161	20241014	155800	789903770	19540	19540	19540	19540	0
162	20241014	155700	789903770	19540	19540	19540	19540	0
163	20241014	155600	789903770	19540	19540	19540	19540	0
164	20241014	155500	789903770	19540	19540	19540	19540	0
165	20241014	155400	789903770	19540	19540	19540	19540	0
166	20241014	155300	789903770	19540	19540	19540	19540	0
167	20241014	155200	789903770	19540	19540	19540	19540	0
168	20241014	155100	789903770	19540	19540	19540	19540	0
169	20241014	155000	789903770	19540	19540	19540	19540	0
170	20241014	154900	789903770	19540	19540	19540	19540	0
171	20241014	154800	789903770	19540	19540	19540	19540	0
172	20241014	154700	789903770	19540	19540	19540	19540	0
173	20241014	154600	789903770	19540	19540	19540	19540	0
174	20241014	154500	789903770	19540	19540	19540	19540	0
175	20241014	154400	789903770	19540	19540	19540	19540	0
176	20241014	154300	789903770	19540	19540	19540	19540	0
177	20241014	154200	789903770	19540	19540	19540	19540	0
178	20241014	154100	789903770	19540	19540	19540	19540	0
179	20241014	154000	789903770	19540	19540	19540	19540	0
180	20241014	153900	789903770	19540	19540	19540	19540	0
181	20241014	153800	789903770	19540	19540	19540	19540	0
182	20241014	153700	789903770	19540	19540	19540	19540	264
183	20241014	153600	789903770	19540	19540	19540	19540	0
184	20241014	153500	789903770	19540	19540	19540	19540	0
185	20241014	153400	789903770	19540	19540	19540	19540	0
186	20241014	153300	789903770	19540	19540	19540	19540	0
187	20241014	153200	789903770	19540	19540	19540	19540	0
188	20241014	153100	789903770	19540	19540	19540	19540	0
189	20241014	153000	789903770	19540	19540	19540	19540	264
190	20241014	152900	784745210	19610	19610	19610	19610	0
191	20241014	152800	784745210	19610	19610	19610	19610	0
192	20241014	152700	784745210	19610	19610	19610	19610	0
193	20241014	152600	784745210	19610	19610	19610	19610	0
194	20241014	152500	784745210	19610	19610	19610	19610	0
195	20241014	152400	784745210	19610	19610	19610	19610	0
196	20241014	152300	784745210	19610	19610	19610	19610	0
197	20241014	152200	784745210	19610	19610	19610	19610	0
198	20241014	152100	784745210	19610	19610	19610	19610	0
199	20241014	152000	784745210	19610	19610	19610	19610	0
200	20241014	151900	784745210	19610	19610	19610	19570	230
201	20241014	151800	780240500	19610	19610	19610	19610	1
202	20241014	151700	780220890	19610	19620	19620	19610	17
203	20241014	151600	779887500	19630	19630	19630	19630	0
204	20241014	151500	779887500	19630	19630	19630	19630	0
205	20241014	151400	779887500	19630	19630	19630	19630	2
206	20241014	151300	779848240	19620	19620	19620	19620	0
207	20241014	151200	779848240	19620	19620	19620	19620	2
208	20241014	151100	779809000	19620	19620	19620	19620	4
209	20241014	151000	779730520	19620	19640	19640	19610	48
210	20241014	150900	778788680	19650	19650	19650	19650	24
211	20241014	150800	778317080	19650	19650	19650	19650	5
212	20241014	150700	778218830	19650	19650	19650	19650	2
213	20241014	150600	778179530	19650	19650	19650	19650	3
214	20241014	150500	778120580	19640	19630	19640	19630	20
215	20241014	150400	777727790	19640	19640	19640	19640	34
216	20241014	150300	777060030	19640	19640	19640	19640	4
217	20241014	150200	776981470	19640	19640	19640	19640	3
218	20241014	150100	776922550	19640	19640	19640	19640	5
219	20241014	150000	776824350	19640	19640	19640	19640	38
220	20241014	145900	776078030	19640	19640	19640	19640	0
221	20241014	145800	776078030	19640	19640	19640	19640	33
222	20241014	145700	775429910	19630	19640	19640	19630	60
223	20241014	145600	774251790	19640	19650	19650	19640	25
224	20241014	145500	773760550	19640	19640	19640	19640	1
225	20241014	145400	773740910	19650	19640	19650	19640	145
226	20241014	145300	770891670	19640	19640	19640	19640	1
227	20241014	145200	770872030	19630	19630	19630	19630	1
228	20241014	145100	770852400	19620	19620	19620	19620	0
229	20241014	145000	770852400	19620	19620	19620	19620	131
230	20241014	144900	768282180	19620	19610	19620	19610	26
231	20241014	144800	767772080	19610	19620	19620	19610	25
232	20241014	144700	767281590	19610	19610	19610	19610	0
233	20241014	144600	767281590	19610	19610	19620	19610	52
234	20241014	144500	766261630	19610	19610	19610	19610	0
235	20241014	144400	766261630	19610	19610	19610	19610	4
236	20241014	144300	766183190	19600	19600	19600	19600	3
237	20241014	144200	766124390	19590	19580	19590	19580	310
238	20241014	144100	760051500	19580	19590	19590	19580	25
239	20241014	144000	759561760	19580	19580	19580	19580	1
240	20241014	143900	759542180	19590	19580	19590	19580	32
241	20241014	143800	758915360	19580	19580	19580	19580	1
242	20241014	143700	758895780	19590	19590	19590	19580	292
243	20241014	143600	753175830	19590	19600	19600	19590	30
244	20241014	143500	752587840	19590	19600	19600	19590	4
245	20241014	143400	752509450	19600	19590	19600	19590	25
246	20241014	143300	752019460	19600	19600	19600	19600	0
247	20241014	143200	752019460	19600	19610	19610	19600	212
248	20241014	143100	747863350	19610	19610	19610	19610	1
249	20241014	143000	747843740	19620	19620	19620	19610	58
250	20241014	142900	746705790	19610	19620	19620	19610	24
251	20241014	142800	746234920	19620	19620	19620	19620	0
252	20241014	142700	746234920	19620	19620	19620	19620	23
253	20241014	142600	745783660	19610	19610	19610	19610	2
254	20241014	142500	745744440	19620	19610	19620	19610	24
255	20241014	142400	745273570	19620	19620	19620	19620	23
256	20241014	142300	744822310	19600	19600	19600	19600	1
257	20241014	142200	744802710	19610	19610	19610	19600	25
258	20241014	142100	744312470	19610	19620	19620	19610	42
259	20241014	142000	743488610	19610	19610	19610	19610	0
260	20241014	141900	743488610	19610	19610	19610	19610	9
261	20241014	141800	743312120	19600	19600	19600	19600	1
262	20241014	141700	743292520	19600	19600	19600	19600	2
263	20241014	141600	743253320	19600	19600	19600	19600	0
264	20241014	141500	743253320	19600	19590	19600	19590	24
265	20241014	141400	742782930	19600	19600	19600	19600	1
266	20241014	141300	742763330	19580	19580	19580	19580	1
267	20241014	141200	742743750	19580	19580	19580	19580	1
268	20241014	141100	742724170	19570	19620	19620	19570	200
269	20241014	141000	738804440	19610	19610	19610	19610	1
270	20241014	140900	738784830	19610	19610	19610	19610	2
271	20241014	140800	738745610	19600	19610	19610	19600	100
272	20241014	140700	736785160	19610	19610	19610	19610	1
273	20241014	140600	736765550	19600	19600	19600	19600	1
274	20241014	140500	736745950	19610	19620	19620	19610	150
275	20241014	140400	733804220	19610	19610	19610	19610	2
276	20241014	140300	733765000	19620	19620	19620	19610	77
277	20241014	140200	732254860	19620	19620	19620	19620	4
278	20241014	140100	732176380	19610	19620	19620	19610	30
279	20241014	140000	731587850	19610	19610	19610	19610	1
280	20241014	135900	731568240	19600	19610	19610	19600	131
281	20241014	135800	728999350	19610	19600	19610	19600	24
282	20241014	135700	728528720	19610	19610	19610	19610	106
283	20241014	135600	726450060	19610	19620	19620	19600	25
284	20241014	135500	725959810	19620	19650	19650	19610	396
285	20241014	135400	718191400	19640	19640	19640	19640	53
286	20241014	135300	717150480	19650	19650	19650	19650	23
287	20241014	135200	716698530	19640	19640	19640	19640	1
288	20241014	135100	716678890	19650	19640	19650	19640	24
289	20241014	135000	716207300	19650	19660	19660	19650	160
290	20241014	134900	713063070	19650	19650	19650	19650	0
291	20241014	134800	713063070	19650	19660	19660	19650	24
292	20241014	134700	712591240	19650	19650	19650	19650	1
293	20241014	134600	712571590	19660	19650	19660	19650	24
294	20241014	134500	712099760	19650	19650	19650	19650	17
295	20241014	134400	711765710	19640	19640	19640	19640	1
296	20241014	134300	711746070	19650	19650	19650	19650	1
297	20241014	134200	711726420	19650	19630	19650	19620	630
298	20241014	134100	699359510	19630	19640	19640	19630	67
299	20241014	134000	698043750	19640	19680	19680	19640	532
300	20241014	133900	687586000	19690	19680	19690	19680	24
301	20241014	133800	687113450	19690	19700	19700	19690	123
302	20241014	133700	684691350	19690	19690	19690	19690	0
303	20241014	133600	684691350	19690	19700	19700	19690	29
304	20241014	133500	684120070	19690	19690	19690	19690	1
305	20241014	133400	684100380	19700	19700	19700	19700	419
306	20241014	133300	675846080	19690	19690	19690	19690	1
307	20241014	133200	675826390	19700	19690	19700	19690	354
308	20241014	133100	668852610	19700	19700	19700	19700	23
309	20241014	133000	668399510	19690	19690	19690	19690	1
310	20241014	132900	668379820	19690	19690	19690	19690	1
311	20241014	132800	668360130	19680	19680	19680	19680	1
312	20241014	132700	668340450	19690	19680	19690	19680	60
313	20241014	132600	667159060	19680	19680	19680	19680	1
314	20241014	132500	667139380	19680	19680	19680	19680	1
315	20241014	132400	667119700	19680	19680	19680	19680	27
316	20241014	132300	666588340	19670	19680	19690	19670	643
317	20241014	132200	653931140	19670	19650	19680	19650	718
318	20241014	132100	639807870	19650	19650	19650	19650	3
319	20241014	132000	639748920	19660	19650	19660	19650	24
320	20241014	131900	639277090	19650	19640	19650	19640	16
321	20241014	131800	638962700	19640	19640	19640	19640	0
322	20241014	131700	638962700	19640	19650	19650	19640	25
323	20241014	131600	638471460	19640	19650	19660	19640	96
324	20241014	131500	636585760	19660	19660	19660	19660	23
325	20241014	131400	636133580	19650	19660	19660	19650	25
326	20241014	131300	635642100	19650	19650	19650	19650	1
327	20241014	131200	635622450	19660	19660	19660	19660	22
328	20241014	131100	635189930	19660	19660	19660	19660	1
329	20241014	131000	635170270	19660	19660	19660	19660	25
330	20241014	130900	634678770	19660	19670	19670	19660	60
331	20241014	130800	633498950	19670	19670	19670	19670	0
332	20241014	130700	633498950	19670	19660	19670	19660	47
333	20241014	130600	632574480	19660	19660	19660	19660	0
334	20241014	130500	632574480	19660	19670	19680	19660	40
335	20241014	130400	631787480	19670	19670	19670	19670	1
336	20241014	130300	631767810	19680	19670	19680	19670	23
337	20241014	130200	631315180	19670	19670	19670	19670	1
338	20241014	130100	631295510	19650	19650	19650	19650	0
339	20241014	130000	631295510	19650	19650	19670	19650	121
340	20241014	125900	628916480	19650	19680	19680	19650	501
341	20241014	125800	619065890	19690	19690	19690	19690	21
342	20241014	125700	618652400	19690	19690	19690	19690	22
343	20241014	125600	618219220	19680	19680	19680	19680	0
344	20241014	125500	618219220	19680	19680	19680	19680	6
345	20241014	125400	618101140	19680	19680	19680	19680	100
346	20241014	125300	616133140	19690	19690	19690	19690	22
347	20241014	125200	615699960	19690	19690	19690	19690	0
348	20241014	125100	615699960	19690	19690	19690	19690	21
349	20241014	125000	615286470	19680	19690	19690	19680	48
350	20241014	124900	614341610	19690	19690	19690	19690	12
351	20241014	124800	614105330	19690	19680	19690	19680	31
352	20241014	124700	613495040	19690	19690	19690	19690	126
353	20241014	124600	611014100	19690	19690	19690	19690	0
354	20241014	124500	611014100	19690	19690	19690	19680	406
355	20241014	124400	603020160	19680	19680	19680	19680	14
356	20241014	124300	602744640	19690	19690	19690	19680	50
357	20241014	124200	601760410	19690	19690	19690	19690	0
358	20241014	124100	601760410	19690	19680	19690	19680	36
359	20241014	124000	601051710	19690	19690	19690	19690	33
360	20241014	123900	600401940	19690	19690	19690	19690	1
361	20241014	123800	600382250	19690	19690	19690	19680	320
362	20241014	123700	594081530	19690	19690	19690	19690	7
363	20241014	123600	593943700	19690	19690	19690	19690	25
364	20241014	123500	593451450	19690	19690	19690	19690	1
365	20241014	123400	593431760	19690	19690	19690	19690	23
366	20241014	123300	592978890	19690	19680	19690	19680	122
367	20241014	123200	590577710	19680	19680	19680	19680	40
368	20241014	123100	589790510	19690	19690	19690	19690	23
369	20241014	123000	589337640	19690	19690	19690	19690	0
370	20241014	122900	589337640	19690	19690	19690	19690	51
371	20241014	122800	588333450	19700	19700	19700	19700	119
372	20241014	122700	585989150	19700	19700	19700	19680	15
373	20241014	122600	585693850	19690	19700	19700	19690	61
374	20241014	122500	584492550	19700	19700	19700	19700	0
375	20241014	122400	584492550	19700	19700	19700	19700	1
376	20241014	122300	584472850	19680	19690	19690	19680	167
377	20241014	122200	581186070	19680	19700	19700	19680	110
378	20241014	122100	579020970	19680	19680	19680	19680	0
379	20241014	122000	579020970	19680	19680	19680	19680	1
380	20241014	121900	579001290	19690	19700	19700	19690	25
381	20241014	121800	578509000	19700	19690	19700	19690	112
382	20241014	121700	576303620	19690	19690	19690	19690	23
383	20241014	121600	575850750	19690	19690	19690	19690	105
384	20241014	121500	573783300	19690	19690	19690	19690	328
385	20241014	121400	567324980	19690	19690	19690	19690	152
386	20241014	121300	564332100	19690	19680	19690	19680	1002
387	20241014	121200	544606500	19680	19680	19680	19680	26
388	20241014	121100	544094820	19680	19680	19680	19680	5
389	20241014	121000	543996420	19680	19680	19680	19680	21
390	20241014	120900	543583140	19680	19680	19680	19680	22
391	20241014	120800	543150180	19680	19680	19680	19680	32
392	20241014	120700	542520420	19670	19670	19670	19660	20
393	20241014	120600	542127120	19680	19680	19690	19680	26
394	20241014	120500	541615430	19680	19680	19680	19680	29
395	20241014	120400	541044710	19680	19680	19680	19680	163
396	20241014	120300	537836870	19680	19670	19680	19670	167
397	20241014	120200	534550320	19680	19680	19680	19680	27
398	20241014	120100	534018960	19680	19670	19680	19670	68
399	20241014	120000	532681360	19670	19670	19670	19670	44
400	20241014	115900	531815880	19660	19660	19670	19660	99
401	20241014	115800	529868570	19670	19660	19670	19660	9
402	20241014	115700	529691590	19660	19660	19660	19660	2
403	20241014	115600	529652270	19650	19650	19650	19650	1
404	20241014	115500	529632620	19650	19660	19660	19650	100
405	20241014	115400	527666630	19650	19650	19650	19650	3
406	20241014	115300	527607680	19640	19640	19640	19640	1
407	20241014	115200	527588040	19640	19640	19650	19640	104
408	20241014	115100	525544460	19640	19630	19640	19630	166
409	20241014	115000	522284250	19620	19620	19620	19620	1
410	20241014	114900	522264630	19630	19620	19630	19620	122
411	20241014	114800	519869790	19630	19620	19630	19620	23
412	20241014	114700	519418310	19630	19630	19630	19630	22
413	20241014	114600	518986450	19620	19620	19620	19620	2
414	20241014	114500	518947210	19620	19630	19630	19620	52
415	20241014	114400	517926750	19620	19630	19630	19620	337
416	20241014	114300	511311450	19630	19630	19630	19620	46
417	20241014	114200	510408480	19630	19630	19630	19630	2
418	20241014	114100	510369220	19620	19630	19630	19620	25
419	20241014	114000	509878710	19630	19630	19630	19630	9
420	20241014	113900	509702040	19600	19590	19600	19590	2
421	20241014	113800	509662850	19600	19580	19600	19580	80
422	20241014	113700	508095270	19580	19580	19580	19580	2
423	20241014	113600	508056110	19570	19570	19570	19570	0
424	20241014	113500	508056110	19570	19570	19570	19570	1
425	20241014	113400	508036540	19560	19560	19560	19560	1
426	20241014	113300	508016980	19560	19560	19600	19560	164
427	20241014	113200	504806110	19560	19560	19560	19560	21
428	20241014	113100	504395350	19550	19550	19550	19550	1
429	20241014	113000	504375800	19550	19560	19560	19550	36
430	20241014	112900	503671650	19540	19540	19540	19540	1
431	20241014	112800	503652110	19540	19540	19540	19540	1
432	20241014	112700	503632570	19530	19550	19550	19530	223
433	20241014	112600	499275260	19560	19540	19560	19540	13
434	20241014	112500	499021010	19540	19540	19540	19540	1
435	20241014	112400	499001470	19530	19530	19530	19530	0
436	20241014	112300	499001470	19530	19520	19540	19520	885
437	20241014	112200	481708610	19520	19520	19520	19520	2
438	20241014	112100	481669570	19520	19520	19520	19520	1
439	20241014	112000	481650050	19520	19510	19520	19510	125
440	20241014	111900	479210120	19510	19500	19510	19500	2
441	20241014	111800	479171110	19540	19530	19540	19490	394
442	20241014	111700	471481690	19500	19500	19500	19500	1
443	20241014	111600	471462190	19500	19500	19500	19490	4
444	20241014	111500	471384200	19500	19490	19500	19490	31
445	20241014	111400	470779710	19490	19480	19490	19480	19
446	20241014	111300	470409410	19480	19490	19500	19480	45
447	20241014	111200	469532430	19470	19480	19480	19470	6
448	20241014	111100	469415570	19460	19470	19480	19460	6
449	20241014	111000	469298730	19460	19530	19530	19450	1587
450	20241014	110900	438374110	19530	19540	19540	19530	22
451	20241014	110800	437944240	19530	19530	19530	19530	2
452	20241014	110700	437905180	19540	19530	19540	19530	326
453	20241014	110600	431535150	19530	19540	19540	19530	23
454	20241014	110500	431085750	19530	19530	19530	19530	2
455	20241014	110400	431046690	19530	19520	19530	19520	12
456	20241014	110300	430812350	19520	19520	19520	19520	1
457	20241014	110200	430792830	19530	19520	19530	19520	52
458	20241014	110100	429777280	19530	19530	19530	19530	21
459	20241014	110000	429367150	19510	19520	19520	19510	22
460	20241014	105900	428937800	19520	19530	19530	19520	24
461	20241014	105800	428469110	19520	19530	19530	19520	18
462	20241014	105700	428117590	19530	19540	19540	19530	22
463	20241014	105600	427687720	19530	19530	19530	19530	4
464	20241014	105500	427609600	19520	19530	19540	19520	30
465	20241014	105400	427023600	19520	19540	19540	19520	57
466	20241014	105300	425910200	19530	19530	19530	19530	1
467	20241014	105200	425890670	19540	19530	19540	19530	22
468	20241014	105100	425460800	19540	19530	19540	19530	7
469	20241014	105000	425324040	19540	19540	19540	19540	21
470	20241014	104900	424913700	19530	19540	19540	19530	22
471	20241014	104800	424483840	19530	19540	19540	19530	3
472	20241014	104700	424425230	19530	19540	19540	19530	33
473	20241014	104600	423780420	19530	19530	19530	19530	1
474	20241014	104500	423760890	19540	19530	19540	19530	27
475	20241014	104400	423233330	19530	19530	19540	19530	3
476	20241014	104300	423174730	19540	19530	19540	19530	22
477	20241014	104200	422744860	19530	19540	19540	19530	31
478	20241014	104100	422139130	19540	19520	19540	19520	6
479	20241014	104000	422021910	19520	19510	19520	19510	2
480	20241014	103900	421982880	19530	19510	19530	19510	26
481	20241014	103800	421475120	19630	19520	19630	19500	176
482	20241014	103700	418039900	19520	19520	19540	19520	112
483	20241014	103600	415851820	19510	19520	19530	19510	217
484	20241014	103500	411617400	19520	19530	19540	19520	83
485	20241014	103400	409995840	19510	19540	19540	19510	72
486	20241014	103300	408590820	19500	19540	19540	19500	11
487	20241014	103200	408375920	19550	19650	19650	19550	1425
488	20241014	103100	380434380	19660	19640	19660	19640	82
489	20241014	103000	378822890	19640	19650	19650	19640	22
490	20241014	102900	378390610	19640	19640	19640	19640	6
491	20241014	102800	378272770	19650	19650	19660	19650	42
492	20241014	102700	377447260	19680	19660	19680	19660	155
493	20241014	102600	374397270	19650	19650	19650	19650	3
494	20241014	102500	374338320	19640	19640	19680	19640	362
495	20241014	102400	367216610	19630	19630	19630	19630	3
496	20241014	102300	367157720	19630	19630	19650	19630	3
497	20241014	102200	367098810	19630	19660	19660	19630	643
498	20241014	102100	354470310	19660	19670	19670	19660	54
499	20241014	102000	353408150	19670	19680	19680	19670	22
500	20241014	101900	352975200	19670	19670	19670	19670	13
501	20241014	101800	352719490	19680	19660	19680	19660	2
502	20241014	101700	352680150	19680	19660	19680	19660	169
503	20241014	101600	349355900	19660	19660	19670	19660	25
504	20241014	101500	348864190	19660	19660	19660	19660	0
505	20241014	101400	348864190	19660	19670	19670	19660	26
506	20241014	101300	348352780	19660	19670	19670	19660	37
507	20241014	101200	347625060	19660	19670	19670	19660	6
508	20241014	101100	347507050	19660	19660	19660	19660	2
509	20241014	101000	347467730	19650	19650	19650	19650	6
510	20241014	100900	347349830	19660	19670	19670	19650	206
511	20241014	100800	343299030	19680	19670	19700	19670	466
512	20241014	100700	334123560	19680	19680	19690	19660	41
513	20241014	100600	333316340	19670	19650	19690	19650	604
514	20241014	100500	321429370	19660	19650	19660	19650	31
515	20241014	100400	320820140	19640	19640	19640	19640	0
516	20241014	100300	320820140	19640	19650	19680	19640	187
517	20241014	100200	317142700	19650	19640	19650	19640	114
518	20241014	100100	314903130	19640	19640	19640	19630	51
519	20241014	100000	313901500	19630	19630	19640	19630	20
520	20241014	095900	313508760	19640	19670	19670	19640	417
521	20241014	095800	305314610	19670	19670	19680	19670	403
522	20241014	095700	297383660	19670	19640	19680	19640	995
523	20241014	095600	277817190	19640	19640	19640	19640	20
524	20241014	095500	277424390	19640	19640	19640	19640	4
525	20241014	095400	277345830	19640	19650	19650	19640	40
526	20241014	095300	276560030	19650	19650	19650	19650	14
527	20241014	095200	276284930	19650	19650	19650	19650	20
528	20241014	095100	275891930	19650	19650	19650	19640	6
529	20241014	095000	275774040	19630	19650	19650	19630	88
530	20241014	094900	274045940	19640	19660	19660	19640	176
531	20241014	094800	270589000	19660	19660	19660	19660	37
532	20241014	094700	269861580	19660	19670	19670	19660	99
533	20241014	094600	267914700	19660	19680	19680	19660	256
534	20241014	094500	262881360	19670	19680	19680	19670	129
535	20241014	094400	260343710	19680	19680	19680	19680	44
536	20241014	094300	259477790	19670	19660	19670	19660	439
537	20241014	094200	250845920	19650	19650	19660	19640	514
538	20241014	094100	240747490	19650	19650	19650	19650	54
539	20241014	094000	239686390	19650	19650	19650	19650	62
540	20241014	093900	238468090	19650	19630	19650	19620	1752
541	20241014	093800	204049210	19620	19630	19630	19610	297
542	20241014	093700	198220760	19630	19580	19630	19580	233
543	20241014	093600	193654100	19590	19590	19590	19570	23
544	20241014	093500	193203570	19570	19480	19590	19480	3955
545	20241014	093400	115984230	19430	19440	19440	19430	69
546	20241014	093300	114643550	19430	19400	19450	19400	1271
547	20241014	093200	89936770	19380	19360	19380	19360	31
548	20241014	093100	89336590	19380	19360	19420	19360	404
549	20241014	093000	81498950	19360	19380	19380	19360	39
550	20241014	092900	80743510	19360	19360	19360	19360	0
551	20241014	092800	80743510	19360	19360	19360	19360	1
552	20241014	092700	80724150	19360	19360	19370	19360	526
553	20241014	092600	70540540	19360	19380	19380	19360	533
554	20241014	092500	60221140	19380	19380	19380	19380	35
555	20241014	092400	59542840	19380	19380	19420	19380	3
556	20241014	092300	59484660	19400	19330	19450	19330	762
557	20241014	092200	44730220	19320	19320	19320	19320	1
558	20241014	092100	44710900	19320	19320	19320	19320	26
559	20241014	092000	44208580	19330	19300	19330	19300	2
560	20241014	091900	44169950	19290	19290	19290	19290	22
561	20241014	091800	43745570	19310	19310	19310	19310	0
562	20241014	091700	43745570	19310	19310	19350	19310	174
563	20241014	091600	40381370	19310	19300	19340	19300	274
564	20241014	091500	35085070	19320	19320	19320	19320	30
565	20241014	091400	34505470	19270	19190	19270	19190	6
566	20241014	091300	34390210	19200	19200	19200	19200	32
567	20241014	091200	33775810	19200	19200	19200	19200	150
568	20241014	091100	30895810	19300	19300	19300	19300	0
569	20241014	091000	30895810	19300	19300	19300	19300	100
570	20241014	090900	28965810	19300	19300	19300	19300	0
571	20241014	090800	28965810	19300	19300	19300	19300	103
572	20241014	090700	26977910	19300	19300	19300	19300	11
573	20241014	090600	26765610	19340	19340	19340	19340	100
574	20241014	090500	24831610	19340	19340	19340	19340	13
575	20241014	090400	24580190	19290	19300	19300	19290	159
576	20241014	090300	21512640	19300	19300	19300	19300	50
577	20241014	090200	20547640	19300	19300	19300	19300	5
578	20241014	090100	20451140	19300	19300	19300	19300	59
579	20241014	090000	19312440	19300	19290	19300	19290	1001