KissMeData/002240/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183600	288347330	19750	19750	19750	19750	320
3	20241018	183500	288347330	19750	19750	19750	19750	0
4	20241018	183400	288347330	19750	19750	19750	19750	0
5	20241018	183300	288347330	19750	19750	19750	19750	0
6	20241018	183200	288347330	19750	19750	19750	19750	0
7	20241018	183100	288347330	19750	19750	19750	19750	0
8	20241018	183000	288347330	19750	19750	19750	19750	0
9	20241018	182900	288347330	19750	19750	19750	19750	0
10	20241018	182800	288347330	19750	19750	19750	19750	0
11	20241018	182700	288347330	19750	19750	19750	19750	0
12	20241018	182600	288347330	19750	19750	19750	19750	0
13	20241018	182500	288347330	19750	19750	19750	19750	0
14	20241018	182400	288347330	19750	19750	19750	19750	0
15	20241018	182300	288347330	19750	19750	19750	19750	0
16	20241018	182200	288347330	19750	19750	19750	19750	0
17	20241018	182100	288347330	19750	19750	19750	19750	0
18	20241018	182000	288347330	19750	19750	19750	19750	0
19	20241018	181900	288347330	19750	19750	19750	19750	0
20	20241018	181800	288347330	19750	19750	19750	19750	0
21	20241018	181700	288347330	19750	19750	19750	19750	0
22	20241018	181600	288347330	19750	19750	19750	19750	0
23	20241018	181500	288347330	19750	19750	19750	19750	0
24	20241018	181400	288347330	19750	19750	19750	19750	0
25	20241018	181300	288347330	19750	19750	19750	19750	0
26	20241018	181200	288347330	19750	19750	19750	19750	0
27	20241018	181100	288347330	19750	19750	19750	19750	0
28	20241018	181000	288347330	19750	19750	19750	19750	0
29	20241018	180900	288347330	19750	19750	19750	19750	0
30	20241018	180800	288347330	19750	19750	19750	19750	0
31	20241018	180700	288347330	19750	19750	19750	19750	0
32	20241018	180600	288347330	19750	19750	19750	19750	320
33	20241018	180500	288347330	19750	19750	19750	19750	0
34	20241018	180400	288347330	19750	19750	19750	19750	0
35	20241018	180300	288347330	19750	19750	19750	19750	0
36	20241018	180200	288347330	19750	19750	19750	19750	0
37	20241018	180100	288347330	19750	19750	19750	19750	0
38	20241018	180000	288347330	19750	19750	19750	19750	0
39	20241018	175900	288347330	19750	19750	19750	19750	0
40	20241018	175800	288347330	19750	19750	19750	19750	0
41	20241018	175700	288347330	19750	19750	19750	19750	0
42	20241018	175600	288347330	19750	19750	19750	19750	0
43	20241018	175500	288347330	19750	19750	19750	19750	0
44	20241018	175400	288347330	19750	19750	19750	19750	0
45	20241018	175300	288347330	19750	19750	19750	19750	0
46	20241018	175200	288347330	19750	19750	19750	19750	0
47	20241018	175100	288347330	19750	19750	19750	19750	0
48	20241018	175000	288347330	19750	19750	19750	19750	0
49	20241018	174900	288347330	19750	19750	19750	19750	0
50	20241018	174800	288347330	19750	19750	19750	19750	0
51	20241018	174700	288347330	19750	19750	19750	19750	0
52	20241018	174600	288347330	19750	19750	19750	19750	0
53	20241018	174500	288347330	19750	19750	19750	19750	0
54	20241018	174400	288347330	19750	19750	19750	19750	0
55	20241018	174300	288347330	19750	19750	19750	19750	0
56	20241018	174200	288347330	19750	19750	19750	19750	0
57	20241018	174100	288347330	19750	19750	19750	19750	0
58	20241018	174000	288347330	19750	19750	19750	19750	0
59	20241018	173900	288347330	19750	19750	19750	19750	0
60	20241018	173800	288347330	19750	19750	19750	19750	0
61	20241018	173700	288347330	19750	19750	19750	19750	0
62	20241018	173600	288347330	19750	19750	19750	19750	320
63	20241018	173500	288347330	19750	19750	19750	19750	0
64	20241018	173400	288347330	19750	19750	19750	19750	0
65	20241018	173300	288347330	19750	19750	19750	19750	0
66	20241018	173200	288347330	19750	19750	19750	19750	0
67	20241018	173100	288347330	19750	19750	19750	19750	0
68	20241018	173000	288347330	19750	19750	19750	19750	0
69	20241018	172900	288347330	19750	19750	19750	19750	0
70	20241018	172800	288347330	19750	19750	19750	19750	0
71	20241018	172700	288347330	19750	19750	19750	19750	0
72	20241018	172600	288347330	19750	19750	19750	19750	0
73	20241018	172500	288347330	19750	19750	19750	19750	0
74	20241018	172400	288347330	19750	19750	19750	19750	0
75	20241018	172300	288347330	19750	19750	19750	19750	0
76	20241018	172200	288347330	19750	19750	19750	19750	0
77	20241018	172100	288347330	19750	19750	19750	19750	0
78	20241018	172000	288347330	19750	19750	19750	19750	0
79	20241018	171900	288347330	19750	19750	19750	19750	0
80	20241018	171800	288347330	19750	19750	19750	19750	0
81	20241018	171700	288347330	19750	19750	19750	19750	0
82	20241018	171600	288347330	19750	19750	19750	19750	0
83	20241018	171500	288347330	19750	19750	19750	19750	0
84	20241018	171400	288347330	19750	19750	19750	19750	0
85	20241018	171300	288347330	19750	19750	19750	19750	0
86	20241018	171200	288347330	19750	19750	19750	19750	0
87	20241018	171100	288347330	19750	19750	19750	19750	0
88	20241018	171000	288347330	19750	19750	19750	19750	0
89	20241018	170900	288347330	19750	19750	19750	19750	0
90	20241018	170800	288347330	19750	19750	19750	19750	0
91	20241018	170700	288347330	19750	19750	19750	19750	0
92	20241018	170600	288347330	19750	19750	19750	19750	320
93	20241018	170500	288347330	19750	19750	19750	19750	0
94	20241018	170400	288347330	19750	19750	19750	19750	0
95	20241018	170300	288347330	19750	19750	19750	19750	0
96	20241018	170200	288347330	19750	19750	19750	19750	0
97	20241018	170100	288347330	19750	19750	19750	19750	0
98	20241018	170000	288347330	19750	19750	19750	19750	0
99	20241018	165900	288347330	19750	19750	19750	19750	0
100	20241018	165800	288347330	19750	19750	19750	19750	0
101	20241018	165700	288347330	19750	19750	19750	19750	0
102	20241018	165600	288347330	19750	19750	19750	19750	0
103	20241018	165500	288347330	19750	19750	19750	19750	0
104	20241018	165400	288347330	19750	19750	19750	19750	0
105	20241018	165300	288347330	19750	19750	19750	19750	0
106	20241018	165200	288347330	19750	19750	19750	19750	0
107	20241018	165100	288347330	19750	19750	19750	19750	0
108	20241018	165000	288347330	19750	19750	19750	19750	0
109	20241018	164900	288347330	19750	19750	19750	19750	0
110	20241018	164800	288347330	19750	19750	19750	19750	0
111	20241018	164700	288347330	19750	19750	19750	19750	0
112	20241018	164600	288347330	19750	19750	19750	19750	0
113	20241018	164500	288347330	19750	19750	19750	19750	0
114	20241018	164400	288347330	19750	19750	19750	19750	0
115	20241018	164300	288347330	19750	19750	19750	19750	0
116	20241018	164200	288347330	19750	19750	19750	19750	0
117	20241018	164100	288347330	19750	19750	19750	19750	0
118	20241018	164000	288347330	19750	19750	19750	19750	0
119	20241018	163900	288347330	19750	19750	19750	19750	0
120	20241018	163800	288347330	19750	19750	19750	19750	0
121	20241018	163700	288347330	19750	19750	19750	19750	0
122	20241018	163600	288347330	19750	19750	19750	19750	320
123	20241018	163500	288347330	19750	19750	19750	19750	0
124	20241018	163400	288347330	19750	19750	19750	19750	0
125	20241018	163300	288347330	19750	19750	19750	19750	0
126	20241018	163200	288347330	19750	19750	19750	19750	0
127	20241018	163100	288347330	19750	19750	19750	19750	0
128	20241018	163000	288347330	19750	19750	19750	19750	0
129	20241018	162900	288347330	19750	19750	19750	19750	0
130	20241018	162800	288347330	19750	19750	19750	19750	0
131	20241018	162700	288347330	19750	19750	19750	19750	0
132	20241018	162600	288347330	19750	19750	19750	19750	0
133	20241018	162500	288347330	19750	19750	19750	19750	0
134	20241018	162400	288347330	19750	19750	19750	19750	0
135	20241018	162300	288347330	19750	19750	19750	19750	0
136	20241018	162200	288347330	19750	19750	19750	19750	0
137	20241018	162100	288347330	19750	19750	19750	19750	0
138	20241018	162000	288347330	19750	19750	19750	19750	0
139	20241018	161900	288347330	19750	19750	19750	19750	0
140	20241018	161800	288347330	19750	19750	19750	19750	0
141	20241018	161700	288347330	19750	19750	19750	19750	0
142	20241018	161600	288347330	19750	19750	19750	19750	0
143	20241018	161500	288347330	19750	19750	19750	19750	0
144	20241018	161400	288347330	19750	19750	19750	19750	0
145	20241018	161300	288347330	19750	19750	19750	19750	0
146	20241018	161200	288347330	19750	19750	19750	19750	0
147	20241018	161100	288347330	19750	19750	19750	19750	0
148	20241018	161000	288347330	19750	19750	19750	19750	0
149	20241018	160900	288347330	19750	19750	19750	19750	0
150	20241018	160800	288347330	19750	19750	19750	19750	0
151	20241018	160700	288347330	19750	19750	19750	19750	0
152	20241018	160600	288347330	19750	19750	19750	19750	320
153	20241018	160500	288347330	19750	19750	19750	19750	0
154	20241018	160400	288347330	19750	19750	19750	19750	0
155	20241018	160300	288347330	19750	19750	19750	19750	0
156	20241018	160200	288347330	19750	19750	19750	19750	0
157	20241018	160100	288347330	19750	19750	19750	19750	0
158	20241018	160000	288347330	19750	19750	19750	19750	0
159	20241018	155900	288347330	19750	19750	19750	19750	0
160	20241018	155800	288347330	19750	19750	19750	19750	0
161	20241018	155700	288347330	19750	19750	19750	19750	0
162	20241018	155600	288347330	19750	19750	19750	19750	0
163	20241018	155500	288347330	19750	19750	19750	19750	0
164	20241018	155400	288347330	19750	19750	19750	19750	0
165	20241018	155300	288347330	19750	19750	19750	19750	0
166	20241018	155200	288347330	19750	19750	19750	19750	0
167	20241018	155100	288347330	19750	19750	19750	19750	0
168	20241018	155000	288347330	19750	19750	19750	19750	0
169	20241018	154900	288347330	19750	19750	19750	19750	0
170	20241018	154800	288347330	19750	19750	19750	19750	0
171	20241018	154700	288347330	19750	19750	19750	19750	0
172	20241018	154600	288347330	19750	19750	19750	19750	0
173	20241018	154500	288347330	19750	19750	19750	19750	0
174	20241018	154400	288347330	19750	19750	19750	19750	0
175	20241018	154300	288347330	19750	19750	19750	19750	0
176	20241018	154200	288347330	19750	19750	19750	19750	0
177	20241018	154100	288347330	19750	19750	19750	19750	0
178	20241018	154000	288347330	19750	19750	19750	19750	0
179	20241018	153900	288347330	19750	19750	19750	19750	0
180	20241018	153800	288347330	19750	19750	19750	19750	0
181	20241018	153700	288347330	19750	19750	19750	19750	0
182	20241018	153600	288347330	19750	19750	19750	19750	320
183	20241018	153500	288347330	19750	19750	19750	19750	0
184	20241018	153400	288347330	19750	19750	19750	19750	0
185	20241018	153300	288347330	19750	19750	19750	19750	0
186	20241018	153200	288347330	19750	19750	19750	19750	0
187	20241018	153100	288347330	19750	19750	19750	19750	0
188	20241018	153000	288347330	19750	19750	19750	19750	320
189	20241018	152900	282027330	19750	19750	19750	19750	0
190	20241018	152800	282027330	19750	19750	19750	19750	0
191	20241018	152700	282027330	19750	19750	19750	19750	0
192	20241018	152600	282027330	19750	19750	19750	19750	0
193	20241018	152500	282027330	19750	19750	19750	19750	0
194	20241018	152400	282027330	19750	19750	19750	19750	0
195	20241018	152300	282027330	19750	19750	19750	19750	0
196	20241018	152200	282027330	19750	19750	19750	19750	0
197	20241018	152100	282027330	19750	19750	19750	19750	0
198	20241018	152000	282027330	19750	19750	19750	19750	0
199	20241018	151900	282027330	19750	19700	19760	19600	587
200	20241018	151800	270482530	19760	19700	19760	19700	7
201	20241018	151700	270344570	19760	19760	19760	19760	1
202	20241018	151600	270324810	19750	19750	19750	19750	27
203	20241018	151500	269791560	19760	19750	19760	19750	56
204	20241018	151400	268685550	19750	19750	19750	19700	66
205	20241018	151300	267382350	19750	19700	19750	19700	2
206	20241018	151200	267342900	19750	19740	19750	19700	531
207	20241018	151100	256860000	19740	19740	19740	19740	50
208	20241018	151000	255873000	19740	19740	19740	19740	5
209	20241018	150900	255774300	19730	19730	19730	19730	0
210	20241018	150800	255774300	19730	19730	19730	19730	30
211	20241018	150700	255182400	19730	19730	19730	19730	12
212	20241018	150600	254945640	19730	19730	19730	19730	1
213	20241018	150500	254925910	19720	19720	19720	19720	1
214	20241018	150400	254906190	19730	19730	19730	19730	0
215	20241018	150300	254906190	19730	19730	19730	19730	0
216	20241018	150200	254906190	19730	19730	19730	19730	0
217	20241018	150100	254906190	19730	19730	19730	19730	0
218	20241018	150000	254906190	19730	19730	19730	19730	0
219	20241018	145900	254906190	19730	19730	19730	19730	0
220	20241018	145800	254906190	19730	19730	19740	19730	109
221	20241018	145700	252754900	19730	19720	19730	19720	154
222	20241018	145600	249718010	19720	19720	19720	19720	5
223	20241018	145500	249619410	19720	19720	19720	19720	5
224	20241018	145400	249520810	19720	19720	19720	19720	5
225	20241018	145300	249422210	19720	19720	19720	19720	5
226	20241018	145200	249323610	19720	19720	19720	19720	5
227	20241018	145100	249225010	19730	19730	19730	19730	5
228	20241018	145000	249126360	19730	19730	19730	19730	5
229	20241018	144900	249027710	19730	19730	19730	19730	5
230	20241018	144800	248929060	19700	19730	19730	19700	71
231	20241018	144700	247530180	19730	19700	19730	19700	247
232	20241018	144600	242663170	19730	19730	19730	19730	6
233	20241018	144500	242544790	19740	19740	19740	19740	6
234	20241018	144400	242426350	19750	19750	19750	19750	6
235	20241018	144300	242307850	19750	19750	19750	19750	8
236	20241018	144200	242149850	19750	19740	19750	19740	8
237	20241018	144100	241991860	19750	19750	19750	19750	0
238	20241018	144000	241991860	19750	19750	19750	19750	20
239	20241018	143900	241596860	19750	19750	19750	19750	8
240	20241018	143800	241438860	19750	19750	19750	19750	1
241	20241018	143700	241419110	19750	19750	19750	19750	10
242	20241018	143600	241221610	19750	19750	19750	19750	0
243	20241018	143500	241221610	19750	19750	19750	19750	1
244	20241018	143400	241201860	19760	19760	19760	19760	0
245	20241018	143300	241201860	19760	19760	19760	19760	0
246	20241018	143200	241201860	19760	19700	19760	19700	121
247	20241018	143100	238818100	19750	19750	19760	19750	53
248	20241018	143000	237771340	19750	19750	19750	19750	0
249	20241018	142900	237771340	19750	19750	19750	19750	0
250	20241018	142800	237771340	19750	19750	19750	19750	81
251	20241018	142700	236171590	19670	19670	19670	19670	0
252	20241018	142600	236171590	19670	19670	19670	19670	1
253	20241018	142500	236151920	19750	19750	19750	19750	255
254	20241018	142400	231115670	19750	19770	19770	19750	8
255	20241018	142300	230957570	19780	19660	19780	19660	451
256	20241018	142200	222063140	19650	19650	19650	19650	1
257	20241018	142100	222043490	19660	19650	19660	19650	8
258	20241018	142000	221886280	19650	19660	19660	19650	2
259	20241018	141900	221846970	19640	19640	19640	19640	7
260	20241018	141800	221709490	19660	19660	19660	19660	1
261	20241018	141700	221689830	19670	19670	19670	19670	23
262	20241018	141600	221237420	19680	19680	19680	19680	1
263	20241018	141500	221217740	19690	19690	19690	19690	1
264	20241018	141400	221198050	19670	19670	19670	19670	2
265	20241018	141300	221158710	19700	19700	19700	19700	0
266	20241018	141200	221158710	19700	19690	19700	19660	138
267	20241018	141100	218444480	19700	19700	19700	19700	0
268	20241018	141000	218444480	19700	19700	19700	19700	0
269	20241018	140900	218444480	19700	19700	19700	19700	0
270	20241018	140800	218444480	19700	19700	19700	19700	9
271	20241018	140700	218267180	19700	19700	19700	19700	0
272	20241018	140600	218267180	19700	19700	19700	19700	0
273	20241018	140500	218267180	19700	19700	19700	19700	9
274	20241018	140400	218089880	19700	19700	19700	19700	0
275	20241018	140300	218089880	19700	19700	19700	19700	0
276	20241018	140200	218089880	19700	19700	19700	19700	0
277	20241018	140100	218089880	19700	19650	19700	19640	28
278	20241018	140000	217539220	19700	19700	19700	19700	0
279	20241018	135900	217539220	19700	19700	19700	19700	0
280	20241018	135800	217539220	19700	19700	19700	19700	0
281	20241018	135700	217539220	19700	19700	19700	19700	0
282	20241018	135600	217539220	19700	19640	19700	19640	11
283	20241018	135500	217323120	19750	19750	19750	19750	0
284	20241018	135400	217323120	19750	19750	19750	19750	0
285	20241018	135300	217323120	19750	19750	19750	19750	0
286	20241018	135200	217323120	19750	19680	19750	19680	330
287	20241018	135100	210824260	19700	19700	19700	19700	0
288	20241018	135000	210824260	19700	19700	19700	19700	0
289	20241018	134900	210824260	19700	19700	19700	19700	0
290	20241018	134800	210824260	19700	19700	19700	19700	0
291	20241018	134700	210824260	19700	19700	19700	19700	0
292	20241018	134600	210824260	19700	19700	19700	19700	0
293	20241018	134500	210824260	19700	19610	19700	19610	41
294	20241018	134400	210020130	19610	19690	19690	19610	48
295	20241018	134300	209078380	19640	19640	19700	19640	8
296	20241018	134200	208921200	19640	19640	19640	19640	29
297	20241018	134100	208351640	19700	19700	19700	19700	0
298	20241018	134000	208351640	19700	19700	19700	19700	0
299	20241018	133900	208351640	19700	19700	19700	19700	0
300	20241018	133800	208351640	19700	19700	19700	19700	2
301	20241018	133700	208312240	19700	19700	19700	19700	0
302	20241018	133600	208312240	19700	19700	19700	19700	0
303	20241018	133500	208312240	19700	19700	19700	19700	1
304	20241018	133400	208292540	19640	19640	19640	19640	9
305	20241018	133300	208115780	19700	19700	19700	19700	10
306	20241018	133200	207918780	19640	19640	19640	19640	5
307	20241018	133100	207820580	19700	19650	19700	19650	11
308	20241018	133000	207604380	19660	19700	19700	19660	19
309	20241018	132900	207230440	19650	19650	19650	19650	1
310	20241018	132800	207210790	19700	19700	19700	19700	5
311	20241018	132700	207112290	19700	19700	19700	19640	7
312	20241018	132600	206974680	19650	19650	19650	19650	8
313	20241018	132500	206817480	19720	19720	19720	19720	0
314	20241018	132400	206817480	19720	19720	19720	19720	0
315	20241018	132300	206817480	19720	19720	19720	19720	1
316	20241018	132200	206797760	19720	19720	19720	19720	0
317	20241018	132100	206797760	19720	19720	19720	19720	2
318	20241018	132000	206758320	19760	19760	19760	19760	0
319	20241018	131900	206758320	19760	19760	19760	19760	0
320	20241018	131800	206758320	19760	19760	19760	19760	0
321	20241018	131700	206758320	19760	19650	19760	19650	59
322	20241018	131600	205596010	19580	19580	19580	19580	0
323	20241018	131500	205596010	19580	19580	19580	19580	3
324	20241018	131400	205537270	19650	19650	19650	19650	0
325	20241018	131300	205537270	19650	19580	19650	19580	539
326	20241018	131200	194957820	19590	19590	19590	19590	9
327	20241018	131100	194781510	19580	19580	19580	19580	0
328	20241018	131000	194781510	19580	19580	19580	19580	7
329	20241018	130900	194644450	19590	19590	19590	19590	9
330	20241018	130800	194468140	19570	19570	19570	19570	1
331	20241018	130700	194448570	19570	19580	19580	19570	114
332	20241018	130600	192217350	19600	19600	19600	19600	36
333	20241018	130500	191511750	19610	19610	19610	19610	0
334	20241018	130400	191511750	19610	19610	19610	19610	0
335	20241018	130300	191511750	19610	19610	19610	19610	0
336	20241018	130200	191511750	19610	19600	19610	19570	230
337	20241018	130100	187006030	19630	19630	19630	19630	0
338	20241018	130000	187006030	19630	19600	19630	19600	2
339	20241018	125900	186966800	19630	19630	19630	19590	4
340	20241018	125800	186888360	19600	19630	19630	19600	104
341	20241018	125700	184849840	19600	19600	19600	19600	12
342	20241018	125600	184614640	19600	19600	19600	19600	9
343	20241018	125500	184438240	19610	19610	19610	19610	0
344	20241018	125400	184438240	19610	19610	19610	19610	1
345	20241018	125300	184418630	19590	19590	19590	19590	0
346	20241018	125200	184418630	19590	19590	19590	19590	1
347	20241018	125100	184399040	19590	19600	19600	19590	82
348	20241018	125000	182792570	19610	19610	19610	19610	9
349	20241018	124900	182616080	19600	19600	19600	19600	30
350	20241018	124800	182028080	19610	19610	19610	19610	0
351	20241018	124700	182028080	19610	19610	19610	19610	16
352	20241018	124600	181714320	19610	19610	19610	19610	9
353	20241018	124500	181537830	19610	19610	19610	19610	0
354	20241018	124400	181537830	19610	19610	19610	19610	0
355	20241018	124300	181537830	19610	19610	19610	19610	0
356	20241018	124200	181537830	19610	19610	19610	19610	9
357	20241018	124100	181361340	19610	19610	19610	19610	0
358	20241018	124000	181361340	19610	19610	19610	19610	0
359	20241018	123900	181361340	19610	19610	19610	19610	0
360	20241018	123800	181361340	19610	19610	19610	19610	9
361	20241018	123700	181184850	19610	19610	19610	19610	0
362	20241018	123600	181184850	19610	19610	19610	19610	0
363	20241018	123500	181184850	19610	19620	19620	19610	18
364	20241018	123400	180831780	19640	19640	19640	19640	0
365	20241018	123300	180831780	19640	19640	19640	19640	0
366	20241018	123200	180831780	19640	19640	19640	19640	0
367	20241018	123100	180831780	19640	19620	19640	19620	101
368	20241018	123000	178850140	19620	19620	19620	19620	1
369	20241018	122900	178830520	19600	19610	19610	19600	26
370	20241018	122800	178320870	19620	19610	19620	19610	59
371	20241018	122700	177163790	19620	19620	19620	19620	0
372	20241018	122600	177163790	19620	19620	19620	19620	0
373	20241018	122500	177163790	19620	19620	19620	19620	18
374	20241018	122400	176810630	19620	19620	19620	19620	0
375	20241018	122300	176810630	19620	19620	19620	19620	0
376	20241018	122200	176810630	19620	19620	19620	19620	9
377	20241018	122100	176634050	19620	19620	19620	19620	18
378	20241018	122000	176280890	19620	19630	19630	19620	17
379	20241018	121900	175947270	19640	19630	19640	19630	50
380	20241018	121800	174965730	19640	19640	19640	19640	0
381	20241018	121700	174965730	19640	19640	19640	19640	0
382	20241018	121600	174965730	19640	19640	19640	19640	0
383	20241018	121500	174965730	19640	19640	19640	19640	0
384	20241018	121400	174965730	19640	19640	19640	19640	2
385	20241018	121300	174926450	19610	19610	19610	19610	188
386	20241018	121200	171239770	19610	19610	19610	19610	9
387	20241018	121100	171063280	19590	19590	19590	19590	0
388	20241018	121000	171063280	19590	19590	19590	19590	0
389	20241018	120900	171063280	19590	19600	19600	19590	120
390	20241018	120800	168712380	19590	19590	19590	19590	60
391	20241018	120700	167536980	19580	19580	19580	19580	38
392	20241018	120600	166792940	19590	19600	19600	19590	210
393	20241018	120500	162677040	19600	19600	19600	19600	73
394	20241018	120400	161246240	19600	19600	19600	19600	527
395	20241018	120300	150917040	19600	19600	19600	19600	9
396	20241018	120200	150740640	19600	19600	19600	19600	0
397	20241018	120100	150740640	19600	19610	19610	19600	45
398	20241018	120000	149858550	19610	19610	19610	19610	0
399	20241018	115900	149858550	19610	19610	19610	19610	0
400	20241018	115800	149858550	19610	19610	19610	19610	7
401	20241018	115700	149721280	19620	19620	19620	19620	9
402	20241018	115600	149544700	19620	19620	19620	19620	3
403	20241018	115500	149485840	19630	19640	19640	19630	18
404	20241018	115400	149132410	19640	19640	19640	19640	30
405	20241018	115300	148543210	19640	19640	19640	19640	9
406	20241018	115200	148366450	19650	19650	19650	19650	2
407	20241018	115100	148327150	19650	19650	19650	19650	9
408	20241018	115000	148150300	19650	19650	19650	19650	0
409	20241018	114900	148150300	19650	19650	19650	19650	100
410	20241018	114800	146185300	19650	19650	19650	19650	9
411	20241018	114700	146008450	19630	19630	19630	19630	0
412	20241018	114600	146008450	19630	19630	19630	19630	10
413	20241018	114500	145812150	19630	19630	19630	19630	0
414	20241018	114400	145812150	19630	19630	19630	19630	0
415	20241018	114300	145812150	19630	19630	19630	19630	36
416	20241018	114200	145105470	19640	19640	19640	19640	0
417	20241018	114100	145105470	19640	19640	19640	19640	9
418	20241018	114000	144928710	19650	19650	19650	19650	100
419	20241018	113900	142963710	19610	19610	19610	19610	0
420	20241018	113800	142963710	19610	19610	19610	19610	0
421	20241018	113700	142963710	19610	19610	19610	19610	0
422	20241018	113600	142963710	19610	19610	19610	19610	0
423	20241018	113500	142963710	19610	19610	19610	19610	0
424	20241018	113400	142963710	19610	19610	19610	19610	0
425	20241018	113300	142963710	19610	19610	19610	19610	0
426	20241018	113200	142963710	19610	19610	19610	19610	0
427	20241018	113100	142963710	19610	19610	19610	19610	0
428	20241018	113000	142963710	19610	19620	19620	19610	59
429	20241018	112900	141806220	19600	19600	19600	19600	6
430	20241018	112800	141688620	19600	19610	19610	19600	500
431	20241018	112700	131888520	19600	19600	19600	19600	0
432	20241018	112600	131888520	19600	19600	19600	19600	0
433	20241018	112500	131888520	19600	19640	19640	19600	112
434	20241018	112400	129692960	19640	19640	19640	19640	0
435	20241018	112300	129692960	19640	19640	19640	19640	8
436	20241018	112200	129535840	19640	19640	19640	19640	4
437	20241018	112100	129457280	19640	19640	19640	19640	3
438	20241018	112000	129398360	19640	19640	19640	19640	0
439	20241018	111900	129398360	19640	19640	19640	19640	8
440	20241018	111800	129241240	19640	19650	19650	19640	12
441	20241018	111700	129005550	19650	19650	19650	19650	38
442	20241018	111600	128258850	19660	19660	19660	19660	9
443	20241018	111500	128081910	19660	19660	19660	19660	48
444	20241018	111400	127138230	19680	19680	19680	19680	0
445	20241018	111300	127138230	19680	19660	19680	19660	9
446	20241018	111200	126961270	19670	19670	19670	19670	10
447	20241018	111100	126764570	19680	19680	19680	19680	5
448	20241018	111000	126666170	19680	19680	19680	19680	1
449	20241018	110900	126646490	19680	19680	19680	19680	60
450	20241018	110800	125465690	19660	19670	19670	19660	27
451	20241018	110700	124934770	19660	19660	19660	19660	0
452	20241018	110600	124934770	19660	19660	19660	19660	0
453	20241018	110500	124934770	19660	19660	19660	19660	0
454	20241018	110400	124934770	19660	19660	19660	19660	49
455	20241018	110300	123971430	19660	19660	19660	19660	0
456	20241018	110200	123971430	19660	19660	19660	19660	0
457	20241018	110100	123971430	19660	19660	19660	19650	37
458	20241018	110000	123244020	19660	19650	19660	19650	161
459	20241018	105900	120079060	19650	19650	19650	19650	0
460	20241018	105800	120079060	19650	19640	19650	19640	58
461	20241018	105700	118939440	19650	19650	19650	19650	110
462	20241018	105600	116777940	19630	19630	19630	19630	0
463	20241018	105500	116777940	19630	19630	19630	19630	8
464	20241018	105400	116620900	19620	19620	19620	19620	0
465	20241018	105300	116620900	19620	19620	19620	19620	22
466	20241018	105200	116189260	19610	19620	19620	19610	9
467	20241018	105100	116012760	19620	19650	19650	19620	20
468	20241018	105000	115620210	19650	19650	19650	19650	1
469	20241018	104900	115600560	19650	19660	19660	19650	437
470	20241018	104800	107013380	19660	19650	19660	19650	46
471	20241018	104700	106109430	19660	19660	19660	19660	20
472	20241018	104600	105716230	19660	19660	19660	19660	8
473	20241018	104500	105558950	19600	19600	19600	19600	0
474	20241018	104400	105558950	19600	19580	19600	19580	48
475	20241018	104300	104618550	19590	19590	19590	19590	10
476	20241018	104200	104422650	19580	19580	19580	19580	0
477	20241018	104100	104422650	19580	19580	19580	19580	0
478	20241018	104000	104422650	19580	19580	19580	19580	0
479	20241018	103900	104422650	19580	19580	19580	19580	20
480	20241018	103800	104031050	19570	19570	19570	19570	8
481	20241018	103700	103874490	19580	19580	19580	19580	25
482	20241018	103600	103384990	19570	19570	19570	19570	0
483	20241018	103500	103384990	19570	19570	19570	19570	0
484	20241018	103400	103384990	19570	19580	19580	19570	9
485	20241018	103300	103208830	19570	19510	19570	19500	383
486	20241018	103200	95734480	19510	19570	19570	19500	222
487	20241018	103100	91402240	19570	19570	19570	19570	25
488	20241018	103000	90912990	19570	19600	19600	19570	186
489	20241018	102900	87272850	19570	19640	19640	19570	130
490	20241018	102800	84724810	19640	19640	19640	19640	4
491	20241018	102700	84646250	19640	19710	19710	19640	936
492	20241018	102600	66238370	19700	19740	19740	19700	19
493	20241018	102500	65863960	19710	19710	19710	19710	0
494	20241018	102400	65863960	19710	19720	19720	19710	24
495	20241018	102300	65390810	19730	19740	19740	19730	14
496	20241018	102200	65114540	19730	19730	19730	19730	1
497	20241018	102100	65094810	19730	19730	19730	19730	0
498	20241018	102000	65094810	19730	19720	19740	19720	39
499	20241018	101900	64325460	19720	19720	19720	19720	10
500	20241018	101800	64128260	19730	19750	19750	19730	91
501	20241018	101700	62332000	19750	19750	19750	19750	0
502	20241018	101600	62332000	19750	19780	19780	19750	4
503	20241018	101500	62252940	19780	19780	19780	19780	1
504	20241018	101400	62233160	19780	19780	19780	19780	1
505	20241018	101300	62213380	19780	19780	19780	19780	0
506	20241018	101200	62213380	19780	19780	19780	19780	1
507	20241018	101100	62193600	19780	19700	19780	19700	3
508	20241018	101000	62134420	19700	19700	19700	19700	2
509	20241018	100900	62095020	19780	19780	19780	19780	2
510	20241018	100800	62055460	19780	19780	19780	19780	0
511	20241018	100700	62055460	19780	19780	19780	19780	0
512	20241018	100600	62055460	19780	19780	19780	19780	0
513	20241018	100500	62055460	19780	19780	19780	19780	1
514	20241018	100400	62035680	19690	19700	19700	19690	256
515	20241018	100300	56994110	19780	19780	19780	19780	0
516	20241018	100200	56994110	19780	19700	19780	19700	2
517	20241018	100100	56954630	19780	19780	19780	19780	0
518	20241018	100000	56954630	19780	19780	19780	19780	0
519	20241018	095900	56954630	19780	19780	19780	19780	0
520	20241018	095800	56954630	19780	19780	19780	19780	0
521	20241018	095700	56954630	19780	19780	19780	19780	0
522	20241018	095600	56954630	19780	19780	19780	19780	15
523	20241018	095500	56657930	19780	19780	19780	19780	0
524	20241018	095400	56657930	19780	19780	19780	19780	0
525	20241018	095300	56657930	19780	19780	19780	19780	0
526	20241018	095200	56657930	19780	19780	19780	19780	0
527	20241018	095100	56657930	19780	19700	19780	19700	12
528	20241018	095000	56421450	19780	19710	19780	19700	23
529	20241018	094900	55968170	19770	19770	19770	19770	1
530	20241018	094800	55948400	19780	19780	19780	19780	0
531	20241018	094700	55948400	19780	19780	19780	19780	1
532	20241018	094600	55928620	19700	19730	19730	19700	50
533	20241018	094500	54942960	19780	19780	19780	19780	0
534	20241018	094400	54942960	19780	19780	19780	19780	97
535	20241018	094300	53024300	19780	19790	19790	19780	3
536	20241018	094200	52964940	19740	19790	19790	19740	14
537	20241018	094100	52688080	19790	19790	19790	19790	11
538	20241018	094000	52470390	19790	19770	19790	19730	29
539	20241018	093900	51897080	19770	19770	19770	19770	15
540	20241018	093800	51600530	19770	19720	19770	19720	6
541	20241018	093700	51482160	19770	19720	19770	19720	3
542	20241018	093600	51422950	19720	19700	19720	19700	50
543	20241018	093500	50437150	19720	19720	19720	19720	1
544	20241018	093400	50417430	19690	19690	19690	19690	144
545	20241018	093300	47582070	19700	19700	19700	19700	200
546	20241018	093200	43642070	19700	19700	19700	19700	1
547	20241018	093100	43622370	19690	19690	19700	19690	303
548	20241018	093000	37656290	19700	19700	19700	19700	394
549	20241018	092900	29894490	19790	19790	19790	19790	0
550	20241018	092800	29894490	19790	19790	19790	19790	0
551	20241018	092700	29894490	19790	19720	19790	19700	139
552	20241018	092600	27154980	19720	19740	19740	19720	207
553	20241018	092500	23072850	19770	19770	19770	19770	2
554	20241018	092400	23033310	19770	19800	19810	19770	26
555	20241018	092300	22518650	19800	19800	19800	19800	1
556	20241018	092200	22498850	19800	19800	19800	19800	3
557	20241018	092100	22439450	19800	19810	19810	19770	464
558	20241018	092000	13252260	19810	19810	19810	19810	10
559	20241018	091900	13054160	19830	19830	19830	19830	0
560	20241018	091800	13054160	19830	19840	19840	19830	14
561	20241018	091700	12776530	19840	19840	19840	19840	44
562	20241018	091600	11903570	19840	19840	19840	19840	0
563	20241018	091500	11903570	19840	19840	19840	19840	42
564	20241018	091400	11070290	19840	19840	19840	19840	0
565	20241018	091300	11070290	19840	19840	19840	19840	0
566	20241018	091200	11070290	19840	19840	19840	19840	20
567	20241018	091100	10673490	19930	19930	19930	19930	1
568	20241018	091000	10653560	19940	19940	19940	19940	10
569	20241018	090900	10454160	19950	19950	19950	19950	0
570	20241018	090800	10454160	19950	19920	19950	19920	50
571	20241018	090700	9456910	19890	19890	19890	19890	0
572	20241018	090600	9456910	19890	19890	19890	19890	0
573	20241018	090500	9456910	19890	19890	19890	19890	0
574	20241018	090400	9456910	19890	19890	19890	19890	250
575	20241018	090300	4484410	19870	19890	19890	19870	128
576	20241018	090200	1940490	19890	19890	19890	19890	1
577	20241018	090100	1920600	19800	19800	19800	19800	20
578	20241018	090000	1524600	19800	19800	19800	19800	77