KissMeData/001430/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	183400	304230680	19770	19770	19770	19770	1217
3	20241024	183300	304230680	19770	19770	19770	19770	0
4	20241024	183200	304230680	19770	19770	19770	19770	0
5	20241024	183100	304230680	19770	19770	19770	19770	0
6	20241024	183000	304230680	19770	19770	19770	19770	0
7	20241024	182900	304230680	19770	19770	19770	19770	0
8	20241024	182800	304230680	19770	19770	19770	19770	0
9	20241024	182700	304230680	19770	19770	19770	19770	0
10	20241024	182600	304230680	19770	19770	19770	19770	0
11	20241024	182500	304230680	19770	19770	19770	19770	0
12	20241024	182400	304230680	19770	19770	19770	19770	0
13	20241024	182300	304230680	19770	19770	19770	19770	0
14	20241024	182200	304230680	19770	19770	19770	19770	0
15	20241024	182100	304230680	19770	19770	19770	19770	0
16	20241024	182000	304230680	19770	19770	19770	19770	0
17	20241024	181900	304230680	19770	19770	19770	19770	0
18	20241024	181800	304230680	19770	19770	19770	19770	0
19	20241024	181700	304230680	19770	19770	19770	19770	0
20	20241024	181600	304230680	19770	19770	19770	19770	0
21	20241024	181500	304230680	19770	19770	19770	19770	0
22	20241024	181400	304230680	19770	19770	19770	19770	0
23	20241024	181300	304230680	19770	19770	19770	19770	0
24	20241024	181200	304230680	19770	19770	19770	19770	0
25	20241024	181100	304230680	19770	19770	19770	19770	0
26	20241024	181000	304230680	19770	19770	19770	19770	0
27	20241024	180900	304230680	19770	19770	19770	19770	0
28	20241024	180800	304230680	19770	19770	19770	19770	0
29	20241024	180700	304230680	19770	19770	19770	19770	0
30	20241024	180600	304230680	19770	19770	19770	19770	0
31	20241024	180500	304230680	19770	19770	19770	19770	0
32	20241024	180400	304230680	19770	19770	19770	19770	1217
33	20241024	180300	304230680	19770	19770	19770	19770	0
34	20241024	180200	304230680	19770	19770	19770	19770	0
35	20241024	180100	304230680	19770	19770	19770	19770	0
36	20241024	180000	304230680	19770	19770	19770	19770	0
37	20241024	175900	304230680	19770	19770	19770	19770	0
38	20241024	175800	304230680	19770	19770	19770	19770	0
39	20241024	175700	304230680	19770	19770	19770	19770	0
40	20241024	175600	304230680	19770	19770	19770	19770	0
41	20241024	175500	304230680	19770	19770	19770	19770	0
42	20241024	175400	304230680	19770	19770	19770	19770	0
43	20241024	175300	304230680	19770	19770	19770	19770	0
44	20241024	175200	304230680	19770	19770	19770	19770	0
45	20241024	175100	304230680	19770	19770	19770	19770	0
46	20241024	175000	304230680	19770	19770	19770	19770	0
47	20241024	174900	304230680	19770	19770	19770	19770	0
48	20241024	174800	304230680	19770	19770	19770	19770	0
49	20241024	174700	304230680	19770	19770	19770	19770	0
50	20241024	174600	304230680	19770	19770	19770	19770	0
51	20241024	174500	304230680	19770	19770	19770	19770	0
52	20241024	174400	304230680	19770	19770	19770	19770	0
53	20241024	174300	304230680	19770	19770	19770	19770	0
54	20241024	174200	304230680	19770	19770	19770	19770	0
55	20241024	174100	304230680	19770	19770	19770	19770	0
56	20241024	174000	304230680	19770	19770	19770	19770	0
57	20241024	173900	304230680	19770	19770	19770	19770	0
58	20241024	173800	304230680	19770	19770	19770	19770	0
59	20241024	173700	304230680	19770	19770	19770	19770	0
60	20241024	173600	304230680	19770	19770	19770	19770	0
61	20241024	173500	304230680	19770	19770	19770	19770	0
62	20241024	173400	304230680	19770	19770	19770	19770	1217
63	20241024	173300	304230680	19770	19770	19770	19770	0
64	20241024	173200	304230680	19770	19770	19770	19770	0
65	20241024	173100	304230680	19770	19770	19770	19770	0
66	20241024	173000	304230680	19770	19770	19770	19770	0
67	20241024	172900	304230680	19770	19770	19770	19770	0
68	20241024	172800	304230680	19770	19770	19770	19770	0
69	20241024	172700	304230680	19770	19770	19770	19770	0
70	20241024	172600	304230680	19770	19770	19770	19770	0
71	20241024	172500	304230680	19770	19770	19770	19770	0
72	20241024	172400	304230680	19770	19770	19770	19770	0
73	20241024	172300	304230680	19770	19770	19770	19770	0
74	20241024	172200	304230680	19770	19770	19770	19770	0
75	20241024	172100	304230680	19770	19770	19770	19770	0
76	20241024	172000	304230680	19770	19770	19770	19770	0
77	20241024	171900	304230680	19770	19770	19770	19770	0
78	20241024	171800	304230680	19770	19770	19770	19770	0
79	20241024	171700	304230680	19770	19770	19770	19770	0
80	20241024	171600	304230680	19770	19770	19770	19770	0
81	20241024	171500	304230680	19770	19770	19770	19770	0
82	20241024	171400	304230680	19770	19770	19770	19770	0
83	20241024	171300	304230680	19770	19770	19770	19770	0
84	20241024	171200	304230680	19770	19770	19770	19770	0
85	20241024	171100	304230680	19770	19770	19770	19770	0
86	20241024	171000	304230680	19770	19770	19770	19770	0
87	20241024	170900	304230680	19770	19770	19770	19770	0
88	20241024	170800	304230680	19770	19770	19770	19770	0
89	20241024	170700	304230680	19770	19770	19770	19770	0
90	20241024	170600	304230680	19770	19770	19770	19770	0
91	20241024	170500	304230680	19770	19770	19770	19770	0
92	20241024	170400	304230680	19770	19770	19770	19770	1217
93	20241024	170300	304230680	19770	19770	19770	19770	0
94	20241024	170200	304230680	19770	19770	19770	19770	0
95	20241024	170100	304230680	19770	19770	19770	19770	0
96	20241024	170000	304230680	19770	19770	19770	19770	0
97	20241024	165900	304230680	19770	19770	19770	19770	0
98	20241024	165800	304230680	19770	19770	19770	19770	0
99	20241024	165700	304230680	19770	19770	19770	19770	0
100	20241024	165600	304230680	19770	19770	19770	19770	0
101	20241024	165500	304230680	19770	19770	19770	19770	0
102	20241024	165400	304230680	19770	19770	19770	19770	0
103	20241024	165300	304230680	19770	19770	19770	19770	0
104	20241024	165200	304230680	19770	19770	19770	19770	0
105	20241024	165100	304230680	19770	19770	19770	19770	0
106	20241024	165000	304230680	19770	19770	19770	19770	0
107	20241024	164900	304230680	19770	19770	19770	19770	0
108	20241024	164800	304230680	19770	19770	19770	19770	0
109	20241024	164700	304230680	19770	19770	19770	19770	0
110	20241024	164600	304230680	19770	19770	19770	19770	0
111	20241024	164500	304230680	19770	19770	19770	19770	0
112	20241024	164400	304230680	19770	19770	19770	19770	0
113	20241024	164300	304230680	19770	19770	19770	19770	0
114	20241024	164200	304230680	19770	19770	19770	19770	0
115	20241024	164100	304230680	19770	19770	19770	19770	0
116	20241024	164000	304230680	19770	19770	19770	19770	0
117	20241024	163900	304230680	19770	19770	19770	19770	0
118	20241024	163800	304230680	19770	19770	19770	19770	0
119	20241024	163700	304230680	19770	19770	19770	19770	0
120	20241024	163600	304230680	19770	19770	19770	19770	0
121	20241024	163500	304230680	19770	19770	19770	19770	0
122	20241024	163400	304230680	19770	19770	19770	19770	1217
123	20241024	163300	304230680	19770	19770	19770	19770	0
124	20241024	163200	304230680	19770	19770	19770	19770	0
125	20241024	163100	304230680	19770	19770	19770	19770	0
126	20241024	163000	304230680	19770	19770	19770	19770	0
127	20241024	162900	304230680	19770	19770	19770	19770	0
128	20241024	162800	304230680	19770	19770	19770	19770	0
129	20241024	162700	304230680	19770	19770	19770	19770	0
130	20241024	162600	304230680	19770	19770	19770	19770	0
131	20241024	162500	304230680	19770	19770	19770	19770	0
132	20241024	162400	304230680	19770	19770	19770	19770	0
133	20241024	162300	304230680	19770	19770	19770	19770	0
134	20241024	162200	304230680	19770	19770	19770	19770	0
135	20241024	162100	304230680	19770	19770	19770	19770	0
136	20241024	162000	304230680	19770	19770	19770	19770	0
137	20241024	161900	304230680	19770	19770	19770	19770	0
138	20241024	161800	304230680	19770	19770	19770	19770	0
139	20241024	161700	304230680	19770	19770	19770	19770	0
140	20241024	161600	304230680	19770	19770	19770	19770	0
141	20241024	161500	304230680	19770	19770	19770	19770	0
142	20241024	161400	304230680	19770	19770	19770	19770	0
143	20241024	161300	304230680	19770	19770	19770	19770	0
144	20241024	161200	304230680	19770	19770	19770	19770	0
145	20241024	161100	304230680	19770	19770	19770	19770	0
146	20241024	161000	304230680	19770	19770	19770	19770	0
147	20241024	160900	304230680	19770	19770	19770	19770	0
148	20241024	160800	304230680	19770	19770	19770	19770	0
149	20241024	160700	304230680	19770	19770	19770	19770	0
150	20241024	160600	304230680	19770	19770	19770	19770	0
151	20241024	160500	304230680	19770	19770	19770	19770	0
152	20241024	160400	304230680	19770	19770	19770	19770	1217
153	20241024	160300	304230680	19770	19770	19770	19770	0
154	20241024	160200	304230680	19770	19770	19770	19770	0
155	20241024	160100	304230680	19770	19770	19770	19770	0
156	20241024	160000	304230680	19770	19770	19770	19770	0
157	20241024	155900	304230680	19770	19770	19770	19770	0
158	20241024	155800	304230680	19770	19770	19770	19770	0
159	20241024	155700	304230680	19770	19770	19770	19770	0
160	20241024	155600	304230680	19770	19770	19770	19770	0
161	20241024	155500	304230680	19770	19770	19770	19770	0
162	20241024	155400	304230680	19770	19770	19770	19770	0
163	20241024	155300	304230680	19770	19770	19770	19770	0
164	20241024	155200	304230680	19770	19770	19770	19770	0
165	20241024	155100	304230680	19770	19770	19770	19770	0
166	20241024	155000	304230680	19770	19770	19770	19770	0
167	20241024	154900	304230680	19770	19770	19770	19770	0
168	20241024	154800	304230680	19770	19770	19770	19770	0
169	20241024	154700	304230680	19770	19770	19770	19770	0
170	20241024	154600	304230680	19770	19770	19770	19770	0
171	20241024	154500	304230680	19770	19770	19770	19770	0
172	20241024	154400	304230680	19770	19770	19770	19770	0
173	20241024	154300	304230680	19770	19770	19770	19770	0
174	20241024	154200	304230680	19770	19770	19770	19770	0
175	20241024	154100	304230680	19770	19770	19770	19770	0
176	20241024	154000	304230680	19770	19770	19770	19770	0
177	20241024	153900	304230680	19770	19770	19770	19770	0
178	20241024	153800	304230680	19770	19770	19770	19770	0
179	20241024	153700	304230680	19770	19770	19770	19770	0
180	20241024	153600	304230680	19770	19770	19770	19770	0
181	20241024	153500	304230680	19770	19770	19770	19770	0
182	20241024	153400	304230680	19770	19770	19770	19770	1217
183	20241024	153300	304230680	19770	19770	19770	19770	0
184	20241024	153200	304230680	19770	19770	19770	19770	0
185	20241024	153100	304230680	19770	19770	19770	19770	0
186	20241024	153000	304230680	19770	19770	19770	19770	1217
187	20241024	152900	280170590	19740	19740	19740	19740	0
188	20241024	152800	280170590	19740	19740	19740	19740	0
189	20241024	152700	280170590	19740	19740	19740	19740	0
190	20241024	152600	280170590	19740	19740	19740	19740	0
191	20241024	152500	280170590	19740	19740	19740	19740	0
192	20241024	152400	280170590	19740	19740	19740	19740	0
193	20241024	152300	280170590	19740	19740	19740	19740	0
194	20241024	152200	280170590	19740	19740	19740	19740	0
195	20241024	152100	280170590	19740	19740	19740	19740	0
196	20241024	152000	280170590	19740	19740	19740	19740	0
197	20241024	151900	280170590	19740	19710	19740	19640	248
198	20241024	151800	275284230	19640	19710	19720	19640	123
199	20241024	151700	272865550	19720	19710	19720	19710	65
200	20241024	151600	271584150	19690	19730	19730	19690	70
201	20241024	151500	270204940	19730	19710	19740	19710	44
202	20241024	151400	269336740	19680	19750	19750	19680	75
203	20241024	151300	267858080	19750	19690	19750	19680	61
204	20241024	151200	266655740	19740	19710	19740	19700	73
205	20241024	151100	265216510	19740	19740	19740	19740	1
206	20241024	151000	265196770	19710	19710	19750	19710	84
207	20241024	150900	263539640	19710	19710	19710	19710	9
208	20241024	150800	263362250	19700	19740	19740	19700	108
209	20241024	150700	261233200	19730	19750	19750	19730	39
210	20241024	150600	260463390	19750	19750	19750	19750	19
211	20241024	150500	260088140	19720	19750	19750	19720	55
212	20241024	150400	259002430	19740	19740	19740	19740	10
213	20241024	150300	258805030	19750	19740	19750	19740	24
214	20241024	150200	258331130	19720	19740	19740	19720	189
215	20241024	150100	254601410	19740	19740	19740	19740	0
216	20241024	150000	254601410	19740	19740	19740	19740	21
217	20241024	145900	254186870	19730	19740	19740	19730	97
218	20241024	145800	252272550	19750	19740	19750	19740	288
219	20241024	145700	246587420	19740	19740	19740	19740	18
220	20241024	145600	246232100	19720	19720	19720	19720	9
221	20241024	145500	246054620	19710	19720	19720	19710	165
222	20241024	145400	242801740	19720	19720	19720	19720	97
223	20241024	145300	240888900	19730	19730	19730	19730	123
224	20241024	145200	238462110	19730	19730	19750	19730	181
225	20241024	145100	234890960	19740	19750	19760	19740	162
226	20241024	145000	231691680	19750	19750	19770	19750	225
227	20241024	144900	227246470	19740	19730	19740	19730	60
228	20241024	144800	226062150	19730	19740	19740	19730	135
229	20241024	144700	223398060	19740	19740	19740	19740	50
230	20241024	144600	222411060	19750	19740	19750	19740	70
231	20241024	144500	221029250	19740	19740	19740	19740	53
232	20241024	144400	219983030	19730	19740	19750	19730	352
233	20241024	144300	213037140	19730	19740	19740	19730	34
234	20241024	144200	212366160	19730	19720	19730	19720	32
235	20241024	144100	211734890	19700	19700	19700	19700	389
236	20241024	144000	204071590	19690	19690	19690	19690	71
237	20241024	143900	202673600	19690	19690	19690	19690	0
238	20241024	143800	202673600	19690	19690	19690	19690	26
239	20241024	143700	202161660	19690	19690	19690	19690	0
240	20241024	143600	202161660	19690	19690	19690	19690	0
241	20241024	143500	202161660	19690	19700	19710	19690	201
242	20241024	143400	198202070	19700	19700	19700	19700	145
243	20241024	143300	195345570	19700	19690	19700	19690	30
244	20241024	143200	194754650	19680	19680	19680	19680	28
245	20241024	143100	194203610	19680	19680	19680	19680	1
246	20241024	143000	194183930	19670	19680	19680	19670	79
247	20241024	142900	192629790	19680	19680	19680	19680	38
248	20241024	142800	191881950	19700	19700	19700	19700	1
249	20241024	142700	191862250	19680	19680	19680	19680	21
250	20241024	142600	191448970	19680	19680	19680	19680	0
251	20241024	142500	191448970	19680	19690	19690	19680	65
252	20241024	142400	190169150	19680	19680	19680	19680	18
253	20241024	142300	189814910	19700	19700	19700	19700	0
254	20241024	142200	189814910	19700	19700	19700	19680	49
255	20241024	142100	188850050	19700	19700	19700	19700	1
256	20241024	142000	188830350	19680	19680	19680	19680	59
257	20241024	141900	187669230	19690	19690	19690	19690	21
258	20241024	141800	187255740	19690	19690	19690	19690	37
259	20241024	141700	186527210	19690	19690	19690	19690	0
260	20241024	141600	186527210	19690	19690	19690	19690	38
261	20241024	141500	185778990	19690	19690	19690	19690	1
262	20241024	141400	185759300	19670	19670	19670	19670	8
263	20241024	141300	185601940	19680	19680	19680	19680	0
264	20241024	141200	185601940	19680	19680	19680	19680	0
265	20241024	141100	185601940	19680	19680	19690	19680	140
266	20241024	141000	182846520	19690	19700	19700	19690	123
267	20241024	140900	180424110	19700	19690	19720	19690	7
268	20241024	140800	180286200	19700	19700	19700	19700	21
269	20241024	140700	179872500	19700	19690	19700	19690	19
270	20241024	140600	179498210	19680	19680	19680	19680	2
271	20241024	140500	179458850	19690	19700	19700	19690	60
272	20241024	140400	178277040	19710	19690	19710	19690	19
273	20241024	140300	177902570	19680	19690	19730	19680	20
274	20241024	140200	177508390	19700	19700	19700	19700	0
275	20241024	140100	177508390	19700	19700	19720	19670	70
276	20241024	140000	176129400	19700	19710	19710	19700	23
277	20241024	135900	175676080	19700	19700	19700	19700	1
278	20241024	135800	175656380	19710	19700	19710	19700	36
279	20241024	135700	174946830	19720	19720	19720	19720	1
280	20241024	135600	174927110	19710	19700	19710	19700	22
281	20241024	135500	174493500	19720	19710	19720	19700	219
282	20241024	135400	170176180	19710	19710	19710	19710	0
283	20241024	135300	170176180	19710	19700	19710	19700	48
284	20241024	135200	169230110	19710	19700	19710	19700	19
285	20241024	135100	168855630	19720	19700	19720	19690	117
286	20241024	135000	166550860	19690	19690	19690	19690	1
287	20241024	134900	166531170	19690	19700	19700	19690	68
288	20241024	134800	165192070	19710	19720	19720	19700	34
289	20241024	134700	164521830	19700	19690	19700	19690	17
290	20241024	134600	164186950	19670	19670	19670	19670	0
291	20241024	134500	164186950	19670	19670	19670	19670	2
292	20241024	134400	164147610	19740	19740	19740	19740	1
293	20241024	134300	164127870	19660	19660	19660	19660	1
294	20241024	134200	164108210	19730	19700	19730	19700	163
295	20241024	134100	160896520	19710	19700	19710	19700	30
296	20241024	134000	160305510	19700	19660	19700	19660	70
297	20241024	133900	158928600	19660	19660	19660	19660	114
298	20241024	133800	156687360	19660	19660	19660	19660	7
299	20241024	133700	156549740	19660	19670	19690	19660	226
300	20241024	133600	152102540	19650	19650	19650	19650	0
301	20241024	133500	152102540	19650	19650	19650	19650	0
302	20241024	133400	152102540	19650	19650	19650	19650	41
303	20241024	133300	151296890	19670	19670	19670	19670	21
304	20241024	133200	150883820	19670	19650	19670	19650	82
305	20241024	133100	149272500	19660	19660	19660	19660	21
306	20241024	133000	148859640	19670	19670	19670	19670	50
307	20241024	132900	147876140	19660	19650	19660	19650	27
308	20241024	132800	147345380	19660	19660	19660	19660	38
309	20241024	132700	146598300	19660	19660	19660	19660	0
310	20241024	132600	146598300	19660	19660	19660	19660	83
311	20241024	132500	144966520	19650	19650	19650	19650	10
312	20241024	132400	144770020	19650	19650	19650	19650	17
313	20241024	132300	144435970	19630	19630	19630	19630	0
314	20241024	132200	144435970	19630	19630	19630	19630	0
315	20241024	132100	144435970	19630	19630	19630	19630	0
316	20241024	132000	144435970	19630	19630	19630	19630	0
317	20241024	131900	144435970	19630	19630	19630	19630	9
318	20241024	131800	144259300	19630	19630	19630	19630	0
319	20241024	131700	144259300	19630	19630	19630	19630	0
320	20241024	131600	144259300	19630	19630	19630	19630	0
321	20241024	131500	144259300	19630	19630	19630	19630	0
322	20241024	131400	144259300	19630	19630	19630	19630	0
323	20241024	131300	144259300	19630	19630	19630	19630	20
324	20241024	131200	143866700	19630	19630	19630	19630	55
325	20241024	131100	142787050	19620	19620	19620	19620	0
326	20241024	131000	142787050	19620	19620	19620	19620	0
327	20241024	130900	142787050	19620	19620	19620	19620	0
328	20241024	130800	142787050	19620	19620	19620	19620	0
329	20241024	130700	142787050	19620	19620	19620	19620	15
330	20241024	130600	142492750	19610	19610	19610	19610	0
331	20241024	130500	142492750	19610	19610	19610	19610	0
332	20241024	130400	142492750	19610	19610	19610	19610	0
333	20241024	130300	142492750	19610	19610	19610	19610	0
334	20241024	130200	142492750	19610	19610	19610	19610	2
335	20241024	130100	142453530	19610	19610	19610	19610	22
336	20241024	130000	142022110	19600	19610	19610	19600	2
337	20241024	125900	141982900	19610	19610	19610	19610	1
338	20241024	125800	141963290	19610	19610	19610	19610	0
339	20241024	125700	141963290	19610	19610	19610	19610	7
340	20241024	125600	141826020	19610	19610	19610	19610	3
341	20241024	125500	141767190	19610	19610	19610	19610	1
342	20241024	125400	141747580	19610	19610	19610	19610	50
343	20241024	125300	140767080	19620	19620	19620	19620	3
344	20241024	125200	140708220	19610	19610	19610	19610	0
345	20241024	125100	140708220	19610	19610	19610	19610	0
346	20241024	125000	140708220	19610	19610	19610	19610	0
347	20241024	124900	140708220	19610	19610	19610	19610	0
348	20241024	124800	140708220	19610	19610	19610	19610	18
349	20241024	124700	140355240	19600	19600	19600	19600	0
350	20241024	124600	140355240	19600	19600	19600	19600	0
351	20241024	124500	140355240	19600	19600	19600	19600	1
352	20241024	124400	140335640	19610	19610	19610	19610	0
353	20241024	124300	140335640	19610	19610	19610	19610	69
354	20241024	124200	138982550	19620	19620	19620	19620	0
355	20241024	124100	138982550	19620	19610	19620	19610	18
356	20241024	124000	138629560	19600	19600	19600	19600	0
357	20241024	123900	138629560	19600	19610	19610	19600	15
358	20241024	123800	138335550	19610	19610	19610	19610	0
359	20241024	123700	138335550	19610	19610	19610	19610	1
360	20241024	123600	138315940	19610	19610	19610	19610	0
361	20241024	123500	138315940	19610	19610	19610	19610	1
362	20241024	123400	138296330	19610	19610	19610	19610	11
363	20241024	123300	138080620	19610	19640	19640	19610	18
364	20241024	123200	137727610	19640	19640	19640	19640	1
365	20241024	123100	137707970	19640	19640	19640	19640	16
366	20241024	123000	137393730	19600	19610	19610	19600	10
367	20241024	122900	137197720	19610	19610	19610	19610	2
368	20241024	122800	137158500	19610	19610	19610	19610	5
369	20241024	122700	137060450	19610	19610	19610	19610	0
370	20241024	122600	137060450	19610	19610	19640	19610	108
371	20241024	122500	134942540	19610	19610	19610	19610	8
372	20241024	122400	134785660	19600	19640	19640	19600	201
373	20241024	122300	130844380	19640	19640	19640	19640	0
374	20241024	122200	130844380	19640	19640	19640	19640	33
375	20241024	122100	130196260	19650	19650	19650	19650	0
376	20241024	122000	130196260	19650	19650	19650	19650	40
377	20241024	121900	129410260	19650	19650	19650	19650	0
378	20241024	121800	129410260	19650	19650	19650	19650	0
379	20241024	121700	129410260	19650	19650	19650	19650	17
380	20241024	121600	129076210	19650	19650	19650	19650	1
381	20241024	121500	129056560	19650	19650	19650	19650	0
382	20241024	121400	129056560	19650	19650	19650	19650	0
383	20241024	121300	129056560	19650	19650	19650	19650	0
384	20241024	121200	129056560	19650	19650	19650	19650	0
385	20241024	121100	129056560	19650	19650	19650	19650	0
386	20241024	121000	129056560	19650	19650	19650	19650	0
387	20241024	120900	129056560	19650	19650	19650	19650	1
388	20241024	120800	129036910	19650	19650	19650	19650	0
389	20241024	120700	129036910	19650	19650	19650	19650	0
390	20241024	120600	129036910	19650	19640	19650	19640	18
391	20241024	120500	128683380	19660	19650	19660	19650	2
392	20241024	120400	128644070	19600	19600	19600	19600	1
393	20241024	120300	128624470	19650	19650	19650	19650	1
394	20241024	120200	128604820	19660	19660	19660	19660	0
395	20241024	120100	128604820	19660	19660	19660	19660	1
396	20241024	120000	128585160	19590	19590	19590	19590	0
397	20241024	115900	128585160	19590	19590	19590	19590	1
398	20241024	115800	128565570	19580	19580	19580	19580	0
399	20241024	115700	128565570	19580	19580	19580	19580	60
400	20241024	115600	127390770	19590	19590	19590	19590	162
401	20241024	115500	124217190	19580	19580	19580	19580	2
402	20241024	115400	124178030	19590	19660	19660	19590	80
403	20241024	115300	122610710	19640	19660	19660	19640	35
404	20241024	115200	121922950	19650	19650	19650	19650	0
405	20241024	115100	121922950	19650	19650	19650	19650	18
406	20241024	115000	121569250	19660	19660	19660	19660	1
407	20241024	114900	121549590	19660	19660	19660	19660	0
408	20241024	114800	121549590	19660	19660	19660	19660	54
409	20241024	114700	120487950	19660	19660	19660	19660	0
410	20241024	114600	120487950	19660	19650	19660	19650	15
411	20241024	114500	120193090	19590	19590	19590	19590	1
412	20241024	114400	120173500	19660	19660	19660	19660	18
413	20241024	114300	119819620	19630	19630	19630	19630	0
414	20241024	114200	119819620	19630	19640	19640	19630	19
415	20241024	114100	119446470	19660	19660	19660	19660	18
416	20241024	114000	119092590	19660	19660	19660	19660	0
417	20241024	113900	119092590	19660	19660	19660	19660	0
418	20241024	113800	119092590	19660	19660	19660	19660	1
419	20241024	113700	119072930	19570	19570	19570	19570	0
420	20241024	113600	119072930	19570	19570	19570	19570	0
421	20241024	113500	119072930	19570	19570	19570	19570	0
422	20241024	113400	119072930	19570	19570	19570	19570	0
423	20241024	113300	119072930	19570	19660	19660	19570	14
424	20241024	113200	118797780	19660	19660	19660	19660	0
425	20241024	113100	118797780	19660	19660	19660	19660	0
426	20241024	113000	118797780	19660	19560	19660	19560	9
427	20241024	112900	118621400	19570	19570	19570	19570	59
428	20241024	112800	117466770	19570	19580	19580	19570	134
429	20241024	112700	114844340	19580	19580	19580	19580	13
430	20241024	112600	114589800	19580	19580	19580	19580	17
431	20241024	112500	114256940	19580	19590	19650	19580	84
432	20241024	112400	112607260	19590	19590	19590	19590	13
433	20241024	112300	112352590	19650	19650	19650	19650	0
434	20241024	112200	112352590	19650	19650	19650	19650	0
435	20241024	112100	112352590	19650	19650	19650	19650	0
436	20241024	112000	112352590	19650	19650	19650	19650	0
437	20241024	111900	112352590	19650	19650	19650	19650	114
438	20241024	111800	110112490	19600	19600	19600	19600	106
439	20241024	111700	108034890	19590	19590	19590	19590	4
440	20241024	111600	107956530	19580	19580	19580	19580	0
441	20241024	111500	107956530	19580	19580	19580	19580	0
442	20241024	111400	107956530	19580	19580	19580	19580	0
443	20241024	111300	107956530	19580	19580	19580	19580	0
444	20241024	111200	107956530	19580	19580	19580	19580	0
445	20241024	111100	107956530	19580	19580	19580	19580	0
446	20241024	111000	107956530	19580	19580	19580	19580	139
447	20241024	110900	105234910	19570	19570	19570	19570	17
448	20241024	110800	104902220	19560	19560	19560	19560	0
449	20241024	110700	104902220	19560	19560	19560	19560	1
450	20241024	110600	104882660	19570	19570	19570	19570	120
451	20241024	110500	102534260	19570	19570	19570	19570	0
452	20241024	110400	102534260	19570	19570	19570	19570	100
453	20241024	110300	100577260	19570	19570	19570	19570	0
454	20241024	110200	100577260	19570	19570	19570	19570	47
455	20241024	110100	99657470	19580	19580	19580	19580	1
456	20241024	110000	99637890	19600	19600	19600	19600	0
457	20241024	105900	99637890	19600	19600	19600	19600	0
458	20241024	105800	99637890	19600	19600	19600	19600	0
459	20241024	105700	99637890	19600	19570	19600	19570	33
460	20241024	105600	98992050	19570	19570	19570	19570	110
461	20241024	105500	96839350	19570	19570	19570	19570	21
462	20241024	105400	96428380	19560	19560	19560	19560	0
463	20241024	105300	96428380	19560	19560	19560	19560	0
464	20241024	105200	96428380	19560	19560	19560	19560	0
465	20241024	105100	96428380	19560	19560	19560	19560	0
466	20241024	105000	96428380	19560	19560	19560	19560	0
467	20241024	104900	96428380	19560	19560	19560	19560	3
468	20241024	104800	96369700	19570	19570	19570	19570	1
469	20241024	104700	96350130	19570	19570	19570	19570	12
470	20241024	104600	96115290	19560	19560	19560	19560	1
471	20241024	104500	96095730	19560	19560	19560	19560	1
472	20241024	104400	96076170	19570	19570	19570	19570	54
473	20241024	104300	95019390	19570	19570	19570	19560	9
474	20241024	104200	94843320	19570	19570	19570	19570	1
475	20241024	104100	94823750	19570	19570	19570	19570	0
476	20241024	104000	94823750	19570	19570	19570	19570	10
477	20241024	103900	94628050	19570	19570	19570	19570	0
478	20241024	103800	94628050	19570	19570	19570	19570	0
479	20241024	103700	94628050	19570	19570	19570	19570	18
480	20241024	103600	94275790	19570	19570	19570	19570	0
481	20241024	103500	94275790	19570	19570	19570	19570	3
482	20241024	103400	94217080	19570	19570	19570	19570	0
483	20241024	103300	94217080	19570	19570	19570	19570	10
484	20241024	103200	94021380	19570	19570	19570	19570	1
485	20241024	103100	94001810	19570	19570	19570	19570	0
486	20241024	103000	94001810	19570	19570	19570	19570	32
487	20241024	102900	93375570	19570	19570	19570	19570	1
488	20241024	102800	93356000	19560	19560	19560	19560	0
489	20241024	102700	93356000	19560	19570	19570	19560	21
490	20241024	102600	92945230	19570	19570	19570	19570	202
491	20241024	102500	88992090	19570	19570	19570	19570	2
492	20241024	102400	88952950	19560	19560	19560	19560	0
493	20241024	102300	88952950	19560	19560	19560	19560	0
494	20241024	102200	88952950	19560	19560	19560	19560	0
495	20241024	102100	88952950	19560	19560	19560	19560	0
496	20241024	102000	88952950	19560	19560	19560	19560	0
497	20241024	101900	88952950	19560	19560	19560	19560	26
498	20241024	101800	88444390	19570	19570	19570	19570	10
499	20241024	101700	88248690	19570	19570	19570	19570	0
500	20241024	101600	88248690	19570	19580	19580	19570	112
501	20241024	101500	86055930	19580	19580	19580	19580	0
502	20241024	101400	86055930	19580	19580	19580	19580	4
503	20241024	101300	85977610	19580	19580	19580	19580	0
504	20241024	101200	85977610	19580	19600	19600	19580	164
505	20241024	101100	82764640	19600	19610	19610	19600	76
506	20241024	101000	81274700	19610	19610	19610	19610	88
507	20241024	100900	79549020	19600	19600	19600	19600	2
508	20241024	100800	79509820	19590	19580	19590	19580	35
509	20241024	100700	78824360	19580	19580	19580	19580	0
510	20241024	100600	78824360	19580	19580	19580	19580	0
511	20241024	100500	78824360	19580	19580	19580	19580	4
512	20241024	100400	78746040	19570	19600	19600	19570	169
513	20241024	100300	75436290	19650	19650	19650	19650	1
514	20241024	100200	75416640	19650	19650	19650	19650	0
515	20241024	100100	75416640	19650	19630	19650	19600	47
516	20241024	100000	74495360	19600	19650	19650	19600	6
517	20241024	095900	74377710	19630	19630	19630	19630	0
518	20241024	095800	74377710	19630	19630	19630	19630	6
519	20241024	095700	74259930	19630	19630	19630	19630	0
520	20241024	095600	74259930	19630	19630	19630	19630	0
521	20241024	095500	74259930	19630	19630	19630	19630	0
522	20241024	095400	74259930	19630	19630	19630	19630	38
523	20241024	095300	73513990	19570	19570	19570	19570	238
524	20241024	095200	68856330	19570	19570	19570	19570	2
525	20241024	095100	68817190	19570	19570	19570	19570	4
526	20241024	095000	68738910	19570	19570	19570	19570	2
527	20241024	094900	68699770	19560	19560	19560	19560	273
528	20241024	094800	63359890	19550	19550	19550	19550	16
529	20241024	094700	63047090	19560	19560	19560	19560	0
530	20241024	094600	63047090	19560	19550	19560	19550	20
531	20241024	094500	62656050	19550	19550	19550	19550	11
532	20241024	094400	62441000	19550	19560	19560	19550	51
533	20241024	094300	61443690	19560	19560	19560	19560	46
534	20241024	094200	60543930	19550	19550	19550	19550	5
535	20241024	094100	60446180	19540	19540	19540	19540	0
536	20241024	094000	60446180	19540	19550	19550	19540	88
537	20241024	093900	58726060	19550	19550	19550	19550	0
538	20241024	093800	58726060	19550	19550	19550	19550	5
539	20241024	093700	58628310	19560	19560	19560	19560	8
540	20241024	093600	58471830	19540	19540	19540	19540	0
541	20241024	093500	58471830	19540	19540	19540	19540	38
542	20241024	093400	57729310	19540	19540	19540	19540	3
543	20241024	093300	57670690	19530	19530	19530	19530	66
544	20241024	093200	56381710	19560	19560	19560	19560	0
545	20241024	093100	56381710	19560	19560	19560	19560	10
546	20241024	093000	56186110	19560	19550	19560	19530	259
547	20241024	092900	51125960	19560	19560	19570	19550	194
548	20241024	092800	47332610	19570	19670	19670	19570	76
549	20241024	092700	45845100	19670	19570	19670	19570	58
550	20241024	092600	44709840	19570	19590	19590	19560	232
551	20241024	092500	40169640	19590	19670	19670	19580	105
552	20241024	092400	38113240	19670	19670	19670	19670	1
553	20241024	092300	38093570	19580	19600	19600	19580	228
554	20241024	092200	33626320	19670	19680	19680	19600	21
555	20241024	092100	33214500	19680	19680	19680	19680	6
556	20241024	092000	33096420	19680	19680	19680	19680	2
557	20241024	091900	33057060	19690	19700	19700	19580	11
558	20241024	091800	32841450	19580	19620	19620	19580	444
559	20241024	091700	24136090	19700	19700	19700	19700	1
560	20241024	091600	24116390	19700	19630	19700	19630	131
561	20241024	091500	21544790	19700	19700	19700	19700	13
562	20241024	091400	21288690	19620	19620	19620	19610	39
563	20241024	091300	20523710	19620	19610	19620	19610	2
564	20241024	091200	20484480	19620	19620	19620	19620	4
565	20241024	091100	20406000	19620	19630	19630	19620	12
566	20241024	091000	20170540	19610	19700	19700	19610	86
567	20241024	090900	18481320	19700	19600	19700	19600	37
568	20241024	090800	17754220	19700	19590	19700	19590	21
569	20241024	090700	17342500	19590	19640	19640	19590	36
570	20241024	090600	16636870	19700	19700	19700	19700	1
571	20241024	090500	16617170	19590	19700	19700	19570	259
572	20241024	090400	11545920	19660	19600	19670	19600	21
573	20241024	090300	11134160	19610	19700	19700	19610	18
574	20241024	090200	10780870	19580	19580	19580	19580	0
575	20241024	090100	10780870	19580	19580	19580	19580	17
576	20241024	090000	10448010	19580	19690	19690	19580	532