KissMeData/002240/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183700	399279670	19220	19220	19220	19220	881
3	20241011	183600	399279670	19220	19220	19220	19220	0
4	20241011	183500	399279670	19220	19220	19220	19220	0
5	20241011	183400	399279670	19220	19220	19220	19220	0
6	20241011	183300	399279670	19220	19220	19220	19220	0
7	20241011	183200	399279670	19220	19220	19220	19220	0
8	20241011	183100	399279670	19220	19220	19220	19220	0
9	20241011	183000	399279670	19220	19220	19220	19220	0
10	20241011	182900	399279670	19220	19220	19220	19220	0
11	20241011	182800	399279670	19220	19220	19220	19220	0
12	20241011	182700	399279670	19220	19220	19220	19220	0
13	20241011	182600	399279670	19220	19220	19220	19220	0
14	20241011	182500	399279670	19220	19220	19220	19220	0
15	20241011	182400	399279670	19220	19220	19220	19220	0
16	20241011	182300	399279670	19220	19220	19220	19220	0
17	20241011	182200	399279670	19220	19220	19220	19220	0
18	20241011	182100	399279670	19220	19220	19220	19220	0
19	20241011	182000	399279670	19220	19220	19220	19220	0
20	20241011	181900	399279670	19220	19220	19220	19220	0
21	20241011	181800	399279670	19220	19220	19220	19220	0
22	20241011	181700	399279670	19220	19220	19220	19220	0
23	20241011	181600	399279670	19220	19220	19220	19220	0
24	20241011	181500	399279670	19220	19220	19220	19220	0
25	20241011	181400	399279670	19220	19220	19220	19220	0
26	20241011	181300	399279670	19220	19220	19220	19220	0
27	20241011	181200	399279670	19220	19220	19220	19220	0
28	20241011	181100	399279670	19220	19220	19220	19220	0
29	20241011	181000	399279670	19220	19220	19220	19220	0
30	20241011	180900	399279670	19220	19220	19220	19220	0
31	20241011	180800	399279670	19220	19220	19220	19220	0
32	20241011	180700	399279670	19220	19220	19220	19220	881
33	20241011	180600	399279670	19220	19220	19220	19220	0
34	20241011	180500	399279670	19220	19220	19220	19220	0
35	20241011	180400	399279670	19220	19220	19220	19220	0
36	20241011	180300	399279670	19220	19220	19220	19220	0
37	20241011	180200	399279670	19220	19220	19220	19220	0
38	20241011	180100	399279670	19220	19220	19220	19220	0
39	20241011	180000	399279670	19220	19220	19220	19220	0
40	20241011	175900	399279670	19220	19220	19220	19220	0
41	20241011	175800	399279670	19220	19220	19220	19220	0
42	20241011	175700	399279670	19220	19220	19220	19220	0
43	20241011	175600	399279670	19220	19220	19220	19220	0
44	20241011	175500	399279670	19220	19220	19220	19220	0
45	20241011	175400	399279670	19220	19220	19220	19220	0
46	20241011	175300	399279670	19220	19220	19220	19220	0
47	20241011	175200	399279670	19220	19220	19220	19220	0
48	20241011	175100	399279670	19220	19220	19220	19220	0
49	20241011	175000	399279670	19220	19220	19220	19220	0
50	20241011	174900	399279670	19220	19220	19220	19220	0
51	20241011	174800	399279670	19220	19220	19220	19220	0
52	20241011	174700	399279670	19220	19220	19220	19220	0
53	20241011	174600	399279670	19220	19220	19220	19220	0
54	20241011	174500	399279670	19220	19220	19220	19220	0
55	20241011	174400	399279670	19220	19220	19220	19220	0
56	20241011	174300	399279670	19220	19220	19220	19220	0
57	20241011	174200	399279670	19220	19220	19220	19220	0
58	20241011	174100	399279670	19220	19220	19220	19220	0
59	20241011	174000	399279670	19220	19220	19220	19220	0
60	20241011	173900	399279670	19220	19220	19220	19220	0
61	20241011	173800	399279670	19220	19220	19220	19220	0
62	20241011	173700	399279670	19220	19220	19220	19220	881
63	20241011	173600	399279670	19220	19220	19220	19220	0
64	20241011	173500	399279670	19220	19220	19220	19220	0
65	20241011	173400	399279670	19220	19220	19220	19220	0
66	20241011	173300	399279670	19220	19220	19220	19220	0
67	20241011	173200	399279670	19220	19220	19220	19220	0
68	20241011	173100	399279670	19220	19220	19220	19220	0
69	20241011	173000	399279670	19220	19220	19220	19220	0
70	20241011	172900	399279670	19220	19220	19220	19220	0
71	20241011	172800	399279670	19220	19220	19220	19220	0
72	20241011	172700	399279670	19220	19220	19220	19220	0
73	20241011	172600	399279670	19220	19220	19220	19220	0
74	20241011	172500	399279670	19220	19220	19220	19220	0
75	20241011	172400	399279670	19220	19220	19220	19220	0
76	20241011	172300	399279670	19220	19220	19220	19220	0
77	20241011	172200	399279670	19220	19220	19220	19220	0
78	20241011	172100	399279670	19220	19220	19220	19220	0
79	20241011	172000	399279670	19220	19220	19220	19220	0
80	20241011	171900	399279670	19220	19220	19220	19220	0
81	20241011	171800	399279670	19220	19220	19220	19220	0
82	20241011	171700	399279670	19220	19220	19220	19220	0
83	20241011	171600	399279670	19220	19220	19220	19220	0
84	20241011	171500	399279670	19220	19220	19220	19220	0
85	20241011	171400	399279670	19220	19220	19220	19220	0
86	20241011	171300	399279670	19220	19220	19220	19220	0
87	20241011	171200	399279670	19220	19220	19220	19220	0
88	20241011	171100	399279670	19220	19220	19220	19220	0
89	20241011	171000	399279670	19220	19220	19220	19220	0
90	20241011	170900	399279670	19220	19220	19220	19220	0
91	20241011	170800	399279670	19220	19220	19220	19220	0
92	20241011	170700	399279670	19220	19220	19220	19220	881
93	20241011	170600	399279670	19220	19220	19220	19220	0
94	20241011	170500	399279670	19220	19220	19220	19220	0
95	20241011	170400	399279670	19220	19220	19220	19220	0
96	20241011	170300	399279670	19220	19220	19220	19220	0
97	20241011	170200	399279670	19220	19220	19220	19220	0
98	20241011	170100	399279670	19220	19220	19220	19220	0
99	20241011	170000	399279670	19220	19220	19220	19220	0
100	20241011	165900	399279670	19220	19220	19220	19220	0
101	20241011	165800	399279670	19220	19220	19220	19220	0
102	20241011	165700	399279670	19220	19220	19220	19220	0
103	20241011	165600	399279670	19220	19220	19220	19220	0
104	20241011	165500	399279670	19220	19220	19220	19220	0
105	20241011	165400	399279670	19220	19220	19220	19220	0
106	20241011	165300	399279670	19220	19220	19220	19220	0
107	20241011	165200	399279670	19220	19220	19220	19220	0
108	20241011	165100	399279670	19220	19220	19220	19220	0
109	20241011	165000	399279670	19220	19220	19220	19220	0
110	20241011	164900	399279670	19220	19220	19220	19220	0
111	20241011	164800	399279670	19220	19220	19220	19220	0
112	20241011	164700	399279670	19220	19220	19220	19220	0
113	20241011	164600	399279670	19220	19220	19220	19220	0
114	20241011	164500	399279670	19220	19220	19220	19220	0
115	20241011	164400	399279670	19220	19220	19220	19220	0
116	20241011	164300	399279670	19220	19220	19220	19220	0
117	20241011	164200	399279670	19220	19220	19220	19220	0
118	20241011	164100	399279670	19220	19220	19220	19220	0
119	20241011	164000	399279670	19220	19220	19220	19220	0
120	20241011	163900	399279670	19220	19220	19220	19220	0
121	20241011	163800	399279670	19220	19220	19220	19220	0
122	20241011	163700	399279670	19220	19220	19220	19220	881
123	20241011	163600	399279670	19220	19220	19220	19220	0
124	20241011	163500	399279670	19220	19220	19220	19220	0
125	20241011	163400	399279670	19220	19220	19220	19220	0
126	20241011	163300	399279670	19220	19220	19220	19220	0
127	20241011	163200	399279670	19220	19220	19220	19220	0
128	20241011	163100	399279670	19220	19220	19220	19220	0
129	20241011	163000	399279670	19220	19220	19220	19220	0
130	20241011	162900	399279670	19220	19220	19220	19220	0
131	20241011	162800	399279670	19220	19220	19220	19220	0
132	20241011	162700	399279670	19220	19220	19220	19220	0
133	20241011	162600	399279670	19220	19220	19220	19220	0
134	20241011	162500	399279670	19220	19220	19220	19220	0
135	20241011	162400	399279670	19220	19220	19220	19220	0
136	20241011	162300	399279670	19220	19220	19220	19220	0
137	20241011	162200	399279670	19220	19220	19220	19220	0
138	20241011	162100	399279670	19220	19220	19220	19220	0
139	20241011	162000	399279670	19220	19220	19220	19220	0
140	20241011	161900	399279670	19220	19220	19220	19220	0
141	20241011	161800	399279670	19220	19220	19220	19220	0
142	20241011	161700	399279670	19220	19220	19220	19220	0
143	20241011	161600	399279670	19220	19220	19220	19220	0
144	20241011	161500	399279670	19220	19220	19220	19220	0
145	20241011	161400	399279670	19220	19220	19220	19220	0
146	20241011	161300	399279670	19220	19220	19220	19220	0
147	20241011	161200	399279670	19220	19220	19220	19220	0
148	20241011	161100	399279670	19220	19220	19220	19220	0
149	20241011	161000	399279670	19220	19220	19220	19220	0
150	20241011	160900	399279670	19220	19220	19220	19220	0
151	20241011	160800	399279670	19220	19220	19220	19220	0
152	20241011	160700	399279670	19220	19220	19220	19220	881
153	20241011	160600	399279670	19220	19220	19220	19220	0
154	20241011	160500	399279670	19220	19220	19220	19220	0
155	20241011	160400	399279670	19220	19220	19220	19220	0
156	20241011	160300	399279670	19220	19220	19220	19220	0
157	20241011	160200	399279670	19220	19220	19220	19220	0
158	20241011	160100	399279670	19220	19220	19220	19220	0
159	20241011	160000	399279670	19220	19220	19220	19220	0
160	20241011	155900	399279670	19220	19220	19220	19220	0
161	20241011	155800	399279670	19220	19220	19220	19220	0
162	20241011	155700	399279670	19220	19220	19220	19220	0
163	20241011	155600	399279670	19220	19220	19220	19220	0
164	20241011	155500	399279670	19220	19220	19220	19220	0
165	20241011	155400	399279670	19220	19220	19220	19220	0
166	20241011	155300	399279670	19220	19220	19220	19220	0
167	20241011	155200	399279670	19220	19220	19220	19220	0
168	20241011	155100	399279670	19220	19220	19220	19220	0
169	20241011	155000	399279670	19220	19220	19220	19220	0
170	20241011	154900	399279670	19220	19220	19220	19220	0
171	20241011	154800	399279670	19220	19220	19220	19220	0
172	20241011	154700	399279670	19220	19220	19220	19220	0
173	20241011	154600	399279670	19220	19220	19220	19220	0
174	20241011	154500	399279670	19220	19220	19220	19220	0
175	20241011	154400	399279670	19220	19220	19220	19220	0
176	20241011	154300	399279670	19220	19220	19220	19220	0
177	20241011	154200	399279670	19220	19220	19220	19220	0
178	20241011	154100	399279670	19220	19220	19220	19220	0
179	20241011	154000	399279670	19220	19220	19220	19220	0
180	20241011	153900	399279670	19220	19220	19220	19220	0
181	20241011	153800	399279670	19220	19220	19220	19220	0
182	20241011	153700	399279670	19220	19220	19220	19220	881
183	20241011	153600	399279670	19220	19220	19220	19220	0
184	20241011	153500	399279670	19220	19220	19220	19220	0
185	20241011	153400	399279670	19220	19220	19220	19220	0
186	20241011	153300	399279670	19220	19220	19220	19220	0
187	20241011	153200	399279670	19220	19220	19220	19220	0
188	20241011	153100	399279670	19220	19220	19220	19220	0
189	20241011	153000	399279670	19220	19220	19220	19220	881
190	20241011	152900	382346850	19140	19140	19140	19140	0
191	20241011	152800	382346850	19140	19140	19140	19140	0
192	20241011	152700	382346850	19140	19140	19140	19140	0
193	20241011	152600	382346850	19140	19140	19140	19140	0
194	20241011	152500	382346850	19140	19140	19140	19140	0
195	20241011	152400	382346850	19140	19140	19140	19140	0
196	20241011	152300	382346850	19140	19140	19140	19140	0
197	20241011	152200	382346850	19140	19140	19140	19140	0
198	20241011	152100	382346850	19140	19140	19140	19140	0
199	20241011	152000	382346850	19140	19140	19140	19140	0
200	20241011	151900	382346850	19140	19140	19140	19140	3
201	20241011	151800	382289430	19140	19140	19140	19140	1
202	20241011	151700	382270290	19140	19130	19140	19130	155
203	20241011	151600	379304590	19140	19140	19140	19140	1
204	20241011	151500	379285450	19140	19140	19140	19140	79
205	20241011	151400	377773390	19140	19140	19140	19140	2
206	20241011	151300	377735110	19140	19140	19140	19140	1
207	20241011	151200	377715970	19140	19140	19140	19140	1
208	20241011	151100	377696830	19140	19140	19140	19140	3
209	20241011	151000	377639410	19130	19130	19130	19130	55
210	20241011	150900	376587260	19140	19140	19140	19140	0
211	20241011	150800	376587260	19140	19140	19140	19140	0
212	20241011	150700	376587260	19140	19140	19140	19140	1
213	20241011	150600	376568120	19140	19140	19140	19140	1
214	20241011	150500	376548980	19140	19140	19140	19140	1
215	20241011	150400	376529840	19140	19140	19140	19140	4
216	20241011	150300	376453280	19140	19140	19140	19140	75
217	20241011	150200	375017780	19140	19140	19140	19140	1
218	20241011	150100	374998640	19140	19140	19140	19140	1
219	20241011	150000	374979500	19140	19140	19140	19140	0
220	20241011	145900	374979500	19140	19140	19140	19140	0
221	20241011	145800	374979500	19140	19140	19140	19140	0
222	20241011	145700	374979500	19140	19140	19140	19140	0
223	20241011	145600	374979500	19140	19130	19140	19130	101
224	20241011	145500	373046370	19130	19130	19130	19130	1
225	20241011	145400	373027240	19140	19140	19140	19140	5
226	20241011	145300	372931540	19130	19130	19130	19130	1
227	20241011	145200	372912410	19120	19120	19120	19120	0
228	20241011	145100	372912410	19120	19120	19120	19120	0
229	20241011	145000	372912410	19120	19130	19130	19120	199
230	20241011	144900	369107350	19130	19140	19140	19130	156
231	20241011	144800	366122540	19160	19160	19160	19160	2
232	20241011	144700	366084220	19160	19160	19160	19160	0
233	20241011	144600	366084220	19160	19160	19160	19160	1
234	20241011	144500	366065060	19160	19160	19160	19160	0
235	20241011	144400	366065060	19160	19160	19160	19160	1
236	20241011	144300	366045900	19130	19130	19130	19130	1
237	20241011	144200	366026770	19160	19160	19160	19160	0
238	20241011	144100	366026770	19160	19160	19160	19160	0
239	20241011	144000	366026770	19160	19130	19160	19130	6
240	20241011	143900	365911960	19160	19160	19160	19160	0
241	20241011	143800	365911960	19160	19160	19160	19160	0
242	20241011	143700	365911960	19160	19160	19160	19160	1
243	20241011	143600	365892800	19130	19140	19140	19130	74
244	20241011	143500	364477070	19180	19180	19180	19180	0
245	20241011	143400	364477070	19180	19180	19180	19180	0
246	20241011	143300	364477070	19180	19180	19180	19180	0
247	20241011	143200	364477070	19180	19180	19180	19180	1
248	20241011	143100	364457890	19210	19210	19210	19210	0
249	20241011	143000	364457890	19210	19210	19210	19210	0
250	20241011	142900	364457890	19210	19210	19210	19210	0
251	20241011	142800	364457890	19210	19210	19210	19210	0
252	20241011	142700	364457890	19210	19150	19210	19150	32
253	20241011	142600	363843930	19160	19160	19160	19160	0
254	20241011	142500	363843930	19160	19160	19160	19160	0
255	20241011	142400	363843930	19160	19160	19160	19160	35
256	20241011	142300	363173330	19220	19220	19220	19220	7
257	20241011	142200	363038790	19230	19230	19230	19230	0
258	20241011	142100	363038790	19230	19220	19230	19220	200
259	20241011	142000	359192890	19240	19240	19240	19240	0
260	20241011	141900	359192890	19240	19240	19240	19240	0
261	20241011	141800	359192890	19240	19240	19240	19240	0
262	20241011	141700	359192890	19240	19150	19240	19150	2
263	20241011	141600	359154500	19260	19260	19260	19260	0
264	20241011	141500	359154500	19260	19190	19260	19190	400
265	20241011	141400	351467960	19190	19190	19190	19190	0
266	20241011	141300	351467960	19190	19190	19190	19190	0
267	20241011	141200	351467960	19190	19190	19190	19190	0
268	20241011	141100	351467960	19190	19140	19190	19140	30
269	20241011	141000	350893660	19140	19140	19140	19140	5
270	20241011	140900	350797960	19140	19140	19140	19140	0
271	20241011	140800	350797960	19140	19150	19150	19140	34
272	20241011	140700	350147090	19160	19160	19160	19160	13
273	20241011	140600	349898010	19190	19190	19190	19190	0
274	20241011	140500	349898010	19190	19190	19190	19190	0
275	20241011	140400	349898010	19190	19190	19190	19190	0
276	20241011	140300	349898010	19190	19180	19190	19180	30
277	20241011	140200	349322580	19150	19150	19150	19150	0
278	20241011	140100	349322580	19150	19150	19150	19150	1
279	20241011	140000	349303430	19150	19150	19150	19150	0
280	20241011	135900	349303430	19150	19150	19150	19150	0
281	20241011	135800	349303430	19150	19150	19150	19150	104
282	20241011	135700	347311830	19150	19150	19150	19150	0
283	20241011	135600	347311830	19150	19150	19150	19150	0
284	20241011	135500	347311830	19150	19150	19150	19150	1
285	20241011	135400	347292680	19180	19180	19180	19180	0
286	20241011	135300	347292680	19180	19180	19180	19180	0
287	20241011	135200	347292680	19180	19180	19180	19180	0
288	20241011	135100	347292680	19180	19180	19180	19180	0
289	20241011	135000	347292680	19180	19180	19180	19180	0
290	20241011	134900	347292680	19180	19180	19180	19180	0
291	20241011	134800	347292680	19180	19180	19180	19180	0
292	20241011	134700	347292680	19180	19180	19180	19180	0
293	20241011	134600	347292680	19180	19180	19180	19180	0
294	20241011	134500	347292680	19180	19180	19180	19180	0
295	20241011	134400	347292680	19180	19180	19180	19180	0
296	20241011	134300	347292680	19180	19180	19180	19180	3
297	20241011	134200	347235140	19150	19150	19150	19150	0
298	20241011	134100	347235140	19150	19150	19150	19150	0
299	20241011	134000	347235140	19150	19150	19150	19150	0
300	20241011	133900	347235140	19150	19150	19150	19150	0
301	20241011	133800	347235140	19150	19150	19150	19150	0
302	20241011	133700	347235140	19150	19150	19150	19150	0
303	20241011	133600	347235140	19150	19150	19150	19150	0
304	20241011	133500	347235140	19150	19150	19150	19150	3
305	20241011	133400	347177690	19120	19130	19130	19120	222
306	20241011	133300	342932730	19130	19130	19130	19130	4
307	20241011	133200	342856210	19130	19130	19130	19130	6
308	20241011	133100	342741430	19130	19130	19130	19130	4
309	20241011	133000	342664910	19130	19130	19130	19130	4
310	20241011	132900	342588390	19130	19130	19130	19130	3
311	20241011	132800	342531000	19140	19140	19140	19140	0
312	20241011	132700	342531000	19140	19140	19140	19140	0
313	20241011	132600	342531000	19140	19140	19140	19140	0
314	20241011	132500	342531000	19140	19140	19140	19140	0
315	20241011	132400	342531000	19140	19150	19160	19140	6
316	20241011	132300	342416120	19160	19160	19160	19160	0
317	20241011	132200	342416120	19160	19160	19160	19160	0
318	20241011	132100	342416120	19160	19160	19160	19160	0
319	20241011	132000	342416120	19160	19160	19160	19160	1
320	20241011	131900	342396960	19180	19180	19180	19180	0
321	20241011	131800	342396960	19180	19180	19180	19180	0
322	20241011	131700	342396960	19180	19180	19180	19180	2
323	20241011	131600	342358600	19180	19180	19180	19180	0
324	20241011	131500	342358600	19180	19180	19180	19180	0
325	20241011	131400	342358600	19180	19180	19180	19180	0
326	20241011	131300	342358600	19180	19180	19180	19180	0
327	20241011	131200	342358600	19180	19180	19180	19180	50
328	20241011	131100	341399600	19100	19100	19100	19100	35
329	20241011	131000	340731100	19100	19110	19110	19100	35
330	20241011	130900	340062500	19100	19110	19110	19100	35
331	20241011	130800	339393890	19100	19100	19100	19100	0
332	20241011	130700	339393890	19100	19100	19100	19100	35
333	20241011	130600	338725390	19100	19100	19100	19100	0
334	20241011	130500	338725390	19100	19100	19100	19100	34
335	20241011	130400	338075990	19100	19130	19130	19100	1141
336	20241011	130300	316281170	19140	19140	19140	19140	1
337	20241011	130200	316262030	19140	19140	19140	19140	103
338	20241011	130100	314290610	19210	19210	19210	19210	2
339	20241011	130000	314252190	19210	19210	19210	19210	0
340	20241011	125900	314252190	19210	19210	19210	19210	0
341	20241011	125800	314252190	19210	19210	19210	19210	0
342	20241011	125700	314252190	19210	19210	19210	19210	0
343	20241011	125600	314252190	19210	19180	19210	19180	277
344	20241011	125500	308933060	19160	19150	19160	19150	10
345	20241011	125400	308741550	19150	19150	19150	19150	0
346	20241011	125300	308741550	19150	19150	19150	19150	5
347	20241011	125200	308645800	19150	19150	19150	19150	0
348	20241011	125100	308645800	19150	19150	19150	19150	100
349	20241011	125000	306730800	19110	19150	19150	19110	85
350	20241011	124900	305106410	19150	19150	19150	19150	0
351	20241011	124800	305106410	19150	19150	19150	19150	0
352	20241011	124700	305106410	19150	19140	19150	19140	40
353	20241011	124600	304340760	19100	19100	19100	19100	4
354	20241011	124500	304264360	19100	19150	19150	19100	68
355	20241011	124400	302963560	19150	19150	19150	19150	30
356	20241011	124300	302389060	19150	19150	19150	19150	1
357	20241011	124200	302369910	19110	19120	19120	19110	9
358	20241011	124100	302197890	19130	19130	19150	19130	52
359	20241011	124000	301202150	19130	19130	19130	19130	0
360	20241011	123900	301202150	19130	19130	19130	19130	0
361	20241011	123800	301202150	19130	19140	19140	19130	75
362	20241011	123700	299766680	19140	19140	19140	19140	0
363	20241011	123600	299766680	19140	19140	19140	19140	70
364	20241011	123500	298426880	19100	19100	19100	19100	169
365	20241011	123400	295198980	19150	19150	19150	19150	2
366	20241011	123300	295160680	19100	19100	19100	19100	0
367	20241011	123200	295160680	19100	19110	19110	19100	75
368	20241011	123100	293727640	19110	19110	19110	19110	0
369	20241011	123000	293727640	19110	19120	19120	19110	35
370	20241011	122900	293058780	19110	19110	19110	19110	0
371	20241011	122800	293058780	19110	19110	19110	19110	1
372	20241011	122700	293039670	19090	19090	19090	19090	0
373	20241011	122600	293039670	19090	19090	19090	19090	0
374	20241011	122500	293039670	19090	19090	19090	19090	0
375	20241011	122400	293039670	19090	19100	19100	19090	35
376	20241011	122300	292371510	19090	19090	19090	19090	0
377	20241011	122200	292371510	19090	19090	19090	19090	21
378	20241011	122100	291970620	19090	19090	19090	19090	0
379	20241011	122000	291970620	19090	19110	19110	19090	144
380	20241011	121900	289219480	19110	19110	19110	19110	1
381	20241011	121800	289200370	19090	19090	19090	19090	0
382	20241011	121700	289200370	19090	19090	19090	19090	0
383	20241011	121600	289200370	19090	19090	19090	19090	35
384	20241011	121500	288532220	19080	19080	19080	19080	0
385	20241011	121400	288532220	19080	19080	19080	19080	39
386	20241011	121300	287788100	19080	19100	19100	19080	141
387	20241011	121200	285097520	19080	19080	19080	19080	0
388	20241011	121100	285097520	19080	19080	19080	19080	0
389	20241011	121000	285097520	19080	19080	19080	19080	0
390	20241011	120900	285097520	19080	19080	19080	19080	25
391	20241011	120800	284620520	19080	19080	19080	19080	35
392	20241011	120700	283952720	19080	19080	19080	19080	0
393	20241011	120600	283952720	19080	19080	19080	19080	0
394	20241011	120500	283952720	19080	19080	19080	19080	0
395	20241011	120400	283952720	19080	19080	19080	19080	35
396	20241011	120300	283284920	19080	19080	19080	19080	36
397	20241011	120200	282598040	19090	19100	19100	19090	4
398	20241011	120100	282521670	19100	19080	19100	19080	53
399	20241011	120000	281510070	19080	19080	19080	19080	0
400	20241011	115900	281510070	19080	19090	19090	19080	3
401	20241011	115800	281452820	19100	19100	19100	19100	20
402	20241011	115700	281070820	19100	19100	19100	19100	0
403	20241011	115600	281070820	19100	19100	19100	19100	0
404	20241011	115500	281070820	19100	19100	19110	19070	642
405	20241011	115400	268819820	19110	19110	19110	19110	10
406	20241011	115300	268628720	19110	19100	19110	19100	55
407	20241011	115200	267578020	19100	19100	19100	19100	2
408	20241011	115100	267539820	19100	19100	19100	19100	0
409	20241011	115000	267539820	19100	19100	19100	19100	0
410	20241011	114900	267539820	19100	19100	19100	19100	0
411	20241011	114800	267539820	19100	19100	19100	19100	9
412	20241011	114700	267367920	19100	19100	19100	19100	30
413	20241011	114600	266794920	19100	19100	19100	19100	83
414	20241011	114500	265209620	19100	19100	19100	19100	1
415	20241011	114400	265190520	19100	19100	19100	19100	0
416	20241011	114300	265190520	19100	19100	19100	19100	0
417	20241011	114200	265190520	19100	19100	19100	19100	0
418	20241011	114100	265190520	19100	19100	19100	19100	4
419	20241011	114000	265114120	19100	19090	19100	19090	65
420	20241011	113900	263872920	19090	19090	19090	19090	0
421	20241011	113800	263872920	19090	19090	19090	19090	2
422	20241011	113700	263834740	19090	19090	19090	19090	0
423	20241011	113600	263834740	19090	19090	19090	19090	220
424	20241011	113500	259634940	19090	19090	19090	19090	0
425	20241011	113400	259634940	19090	19090	19090	19090	0
426	20241011	113300	259634940	19090	19090	19090	19090	30
427	20241011	113200	259062240	19100	19100	19100	19100	83
428	20241011	113100	257476940	19100	19100	19100	19100	35
429	20241011	113000	256808440	19100	19100	19100	19100	36
430	20241011	112900	256120840	19100	19100	19100	19100	0
431	20241011	112800	256120840	19100	19100	19100	19100	0
432	20241011	112700	256120840	19100	19100	19100	19100	0
433	20241011	112600	256120840	19100	19100	19100	19100	2
434	20241011	112500	256082640	19100	19100	19100	19100	20
435	20241011	112400	255700640	19100	19100	19100	19100	0
436	20241011	112300	255700640	19100	19100	19100	19100	72
437	20241011	112200	254325440	19100	19120	19120	19100	173
438	20241011	112100	251018490	19130	19130	19130	19130	2
439	20241011	112000	250980230	19130	19120	19130	19120	105
440	20241011	111900	248972270	19110	19110	19110	19110	0
441	20241011	111800	248972270	19110	19110	19110	19110	35
442	20241011	111700	248303420	19110	19110	19110	19110	105
443	20241011	111600	246296870	19070	19070	19070	19070	128
444	20241011	111500	243855910	19060	19060	19060	19060	65
445	20241011	111400	242617010	19070	19070	19070	19070	12
446	20241011	111300	242388170	19070	19070	19070	19070	7
447	20241011	111200	242254680	19110	19110	19110	19110	19
448	20241011	111100	241891590	19120	19120	19120	19120	1
449	20241011	111000	241872470	19120	19120	19120	19120	9
450	20241011	110900	241700390	19110	19110	19110	19110	24
451	20241011	110800	241241750	19110	19110	19110	19110	0
452	20241011	110700	241241750	19110	19110	19110	19110	46
453	20241011	110600	240362690	19110	19110	19110	19110	0
454	20241011	110500	240362690	19110	19110	19110	19110	100
455	20241011	110400	238451690	19030	19030	19030	19030	77
456	20241011	110300	236986380	19030	19030	19030	19030	1
457	20241011	110200	236967350	19030	19110	19110	19030	33
458	20241011	110100	236338370	19120	19130	19130	19120	13
459	20241011	110000	236089760	19140	19140	19140	19140	131
460	20241011	105900	233582420	19140	19140	19140	19110	219
461	20241011	105800	229390980	19140	19120	19140	19040	97
462	20241011	105700	227540170	19120	19130	19130	19120	41
463	20241011	105600	226755880	19130	19130	19130	19120	52
464	20241011	105500	225761280	19130	19130	19130	19130	1
465	20241011	105400	225742150	19130	19130	19130	19130	21
466	20241011	105300	225340420	19030	19130	19130	19000	118
467	20241011	105200	223095020	19040	19040	19110	18950	1966
468	20241011	105100	185738800	19110	19110	19110	19010	693
469	20241011	105000	172550740	19110	19140	19140	19020	2308
470	20241011	104900	128477950	19140	19240	19240	19140	1141
471	20241011	104800	106564880	19240	19270	19270	19240	1141
472	20241011	104700	84594900	19280	19270	19280	19270	36
473	20241011	104600	83901170	19280	19280	19280	19280	3
474	20241011	104500	83843330	19340	19340	19340	19340	0
475	20241011	104400	83843330	19340	19270	19340	19270	36
476	20241011	104300	83149540	19270	19280	19280	19270	36
477	20241011	104200	82455470	19280	19280	19280	19280	5
478	20241011	104100	82359070	19280	19280	19280	19280	35
479	20241011	104000	81684270	19280	19280	19280	19280	35
480	20241011	103900	81009470	19280	19280	19280	19280	24
481	20241011	103800	80546750	19280	19280	19280	19280	123
482	20241011	103700	78175310	19280	19270	19280	19270	82
483	20241011	103600	76594690	19270	19270	19270	19270	105
484	20241011	103500	74571340	19270	19270	19270	19270	0
485	20241011	103400	74571340	19270	19270	19270	19270	37
486	20241011	103300	73858350	19270	19270	19270	19270	64
487	20241011	103200	72625070	19260	19260	19260	19260	52
488	20241011	103100	71623550	19270	19270	19270	19260	186
489	20241011	103000	68040730	19270	19270	19270	19270	35
490	20241011	102900	67366280	19270	19290	19290	19270	70
491	20241011	102800	66017330	19270	19270	19270	19270	0
492	20241011	102700	66017330	19270	19280	19280	19270	35
493	20241011	102600	65342870	19270	19270	19270	19270	0
494	20241011	102500	65342870	19270	19270	19270	19270	31
495	20241011	102400	64745500	19270	19280	19280	19270	185
496	20241011	102300	61180200	19280	19290	19290	19280	54
497	20241011	102200	60139030	19280	19280	19280	19280	0
498	20241011	102100	60139030	19280	19280	19280	19280	1
499	20241011	102000	60119750	19280	19280	19280	19280	0
500	20241011	101900	60119750	19280	19290	19290	19280	45
501	20241011	101800	59251800	19290	19290	19290	19290	0
502	20241011	101700	59251800	19290	19290	19290	19290	0
503	20241011	101600	59251800	19290	19300	19300	19290	35
504	20241011	101500	58576640	19290	19290	19290	19290	0
505	20241011	101400	58576640	19290	19290	19290	19290	0
506	20241011	101300	58576640	19290	19290	19290	19290	98
507	20241011	101200	56686220	19290	19290	19290	19280	122
508	20241011	101100	54333010	19290	19290	19290	19290	10
509	20241011	101000	54140110	19290	19290	19290	19280	295
510	20241011	100900	48452340	19290	19300	19300	19290	69
511	20241011	100800	47121320	19290	19310	19310	19290	151
512	20241011	100700	44208030	19310	19310	19310	19310	2
513	20241011	100600	44169410	19320	19340	19340	19320	27
514	20241011	100500	43647330	19340	19340	19340	19340	0
515	20241011	100400	43647330	19340	19340	19340	19340	2
516	20241011	100300	43608650	19340	19340	19340	19340	106
517	20241011	100200	41558610	19340	19340	19340	19340	0
518	20241011	100100	41558610	19340	19340	19340	19340	4
519	20241011	100000	41481250	19340	19310	19340	19310	139
520	20241011	095900	38794040	19310	19310	19310	19310	0
521	20241011	095800	38794040	19310	19320	19320	19310	12
522	20241011	095700	38562310	19330	19350	19350	19330	17
523	20241011	095600	38233430	19350	19350	19350	19350	70
524	20241011	095500	36878930	19350	19350	19350	19350	35
525	20241011	095400	36201680	19350	19350	19350	19350	35
526	20241011	095300	35524430	19350	19350	19350	19350	1
527	20241011	095200	35505080	19360	19360	19360	19360	30
528	20241011	095100	34924280	19360	19360	19360	19360	60
529	20241011	095000	33762680	19370	19370	19370	19370	1
530	20241011	094900	33743310	19360	19360	19360	19360	0
531	20241011	094800	33743310	19360	19360	19360	19360	5
532	20241011	094700	33646510	19360	19360	19360	19360	0
533	20241011	094600	33646510	19360	19360	19360	19360	50
534	20241011	094500	32678510	19360	19360	19360	19360	151
535	20241011	094400	29755150	19360	19360	19360	19360	0
536	20241011	094300	29755150	19360	19360	19360	19360	0
537	20241011	094200	29755150	19360	19360	19360	19360	200
538	20241011	094100	25883150	19360	19360	19360	19360	1
539	20241011	094000	25863790	19360	19340	19360	19340	4
540	20241011	093900	25786370	19360	19360	19360	19360	0
541	20241011	093800	25786370	19360	19360	19360	19360	10
542	20241011	093700	25592770	19350	19350	19350	19350	52
543	20241011	093600	24586570	19350	19350	19350	19350	0
544	20241011	093500	24586570	19350	19350	19350	19350	101
545	20241011	093400	22632220	19360	19370	19370	19360	2
546	20241011	093300	22593490	19370	19370	19370	19370	1
547	20241011	093200	22574120	19360	19350	19360	19350	70
548	20241011	093100	21219600	19350	19350	19350	19350	0
549	20241011	093000	21219600	19350	19350	19350	19350	50
550	20241011	092900	20252100	19300	19290	19300	19290	28
551	20241011	092800	19711970	19350	19350	19350	19350	0
552	20241011	092700	19711970	19350	19350	19350	19350	5
553	20241011	092600	19615220	19360	19360	19360	19360	3
554	20241011	092500	19557140	19370	19360	19370	19290	279
555	20241011	092400	14157650	19370	19370	19370	19370	0
556	20241011	092300	14157650	19370	19370	19370	19370	0
557	20241011	092200	14157650	19370	19370	19370	19370	1
558	20241011	092100	14138280	19380	19380	19380	19380	4
559	20241011	092000	14060760	19300	19300	19300	19300	0
560	20241011	091900	14060760	19300	19300	19300	19300	0
561	20241011	091800	14060760	19300	19300	19300	19300	0
562	20241011	091700	14060760	19300	19380	19380	19300	104
563	20241011	091600	12045560	19380	19380	19380	19380	0
564	20241011	091500	12045560	19380	19380	19380	19380	0
565	20241011	091400	12045560	19380	19380	19380	19380	0
566	20241011	091300	12045560	19380	19380	19380	19380	1
567	20241011	091200	12026180	19300	19320	19320	19300	100
568	20241011	091100	10094540	19320	19330	19330	19320	335
569	20241011	091000	3620340	19350	19360	19360	19350	63
570	20241011	090900	2401190	19350	19350	19350	19350	0
571	20241011	090800	2401190	19350	19350	19350	19350	50
572	20241011	090700	1433690	19380	19380	19380	19380	60
573	20241011	090600	270890	19380	19380	19380	19380	0
574	20241011	090500	270890	19380	19380	19380	19380	0
575	20241011	090400	270890	19380	19380	19380	19380	0
576	20241011	090300	270890	19380	19380	19380	19380	0
577	20241011	090200	270890	19380	19380	19380	19380	1
578	20241011	090100	251510	19320	19320	19320	19320	2
579	20241011	090000	212870	19330	19370	19370	19330	11