KissMeData/001430/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	183400	579787400	19580	19580	19580	19580	1341
3	20241025	183300	579787400	19580	19580	19580	19580	0
4	20241025	183200	579787400	19580	19580	19580	19580	0
5	20241025	183100	579787400	19580	19580	19580	19580	0
6	20241025	183000	579787400	19580	19580	19580	19580	0
7	20241025	182900	579787400	19580	19580	19580	19580	0
8	20241025	182800	579787400	19580	19580	19580	19580	0
9	20241025	182700	579787400	19580	19580	19580	19580	0
10	20241025	182600	579787400	19580	19580	19580	19580	0
11	20241025	182500	579787400	19580	19580	19580	19580	0
12	20241025	182400	579787400	19580	19580	19580	19580	0
13	20241025	182300	579787400	19580	19580	19580	19580	0
14	20241025	182200	579787400	19580	19580	19580	19580	0
15	20241025	182100	579787400	19580	19580	19580	19580	0
16	20241025	182000	579787400	19580	19580	19580	19580	0
17	20241025	181900	579787400	19580	19580	19580	19580	0
18	20241025	181800	579787400	19580	19580	19580	19580	0
19	20241025	181700	579787400	19580	19580	19580	19580	0
20	20241025	181600	579787400	19580	19580	19580	19580	0
21	20241025	181500	579787400	19580	19580	19580	19580	0
22	20241025	181400	579787400	19580	19580	19580	19580	0
23	20241025	181300	579787400	19580	19580	19580	19580	0
24	20241025	181200	579787400	19580	19580	19580	19580	0
25	20241025	181100	579787400	19580	19580	19580	19580	0
26	20241025	181000	579787400	19580	19580	19580	19580	0
27	20241025	180900	579787400	19580	19580	19580	19580	0
28	20241025	180800	579787400	19580	19580	19580	19580	0
29	20241025	180700	579787400	19580	19580	19580	19580	0
30	20241025	180600	579787400	19580	19580	19580	19580	0
31	20241025	180500	579787400	19580	19580	19580	19580	0
32	20241025	180400	579787400	19580	19580	19580	19580	1341
33	20241025	180300	579787400	19580	19580	19580	19580	0
34	20241025	180200	579787400	19580	19580	19580	19580	0
35	20241025	180100	579787400	19580	19580	19580	19580	0
36	20241025	180000	579787400	19580	19580	19580	19580	0
37	20241025	175900	579787400	19580	19580	19580	19580	0
38	20241025	175800	579787400	19580	19580	19580	19580	0
39	20241025	175700	579787400	19580	19580	19580	19580	0
40	20241025	175600	579787400	19580	19580	19580	19580	0
41	20241025	175500	579787400	19580	19580	19580	19580	0
42	20241025	175400	579787400	19580	19580	19580	19580	0
43	20241025	175300	579787400	19580	19580	19580	19580	0
44	20241025	175200	579787400	19580	19580	19580	19580	0
45	20241025	175100	579787400	19580	19580	19580	19580	0
46	20241025	175000	579787400	19580	19580	19580	19580	0
47	20241025	174900	579787400	19580	19580	19580	19580	0
48	20241025	174800	579787400	19580	19580	19580	19580	0
49	20241025	174700	579787400	19580	19580	19580	19580	0
50	20241025	174600	579787400	19580	19580	19580	19580	0
51	20241025	174500	579787400	19580	19580	19580	19580	0
52	20241025	174400	579787400	19580	19580	19580	19580	0
53	20241025	174300	579787400	19580	19580	19580	19580	0
54	20241025	174200	579787400	19580	19580	19580	19580	0
55	20241025	174100	579787400	19580	19580	19580	19580	0
56	20241025	174000	579787400	19580	19580	19580	19580	0
57	20241025	173900	579787400	19580	19580	19580	19580	0
58	20241025	173800	579787400	19580	19580	19580	19580	0
59	20241025	173700	579787400	19580	19580	19580	19580	0
60	20241025	173600	579787400	19580	19580	19580	19580	0
61	20241025	173500	579787400	19580	19580	19580	19580	0
62	20241025	173400	579787400	19580	19580	19580	19580	1341
63	20241025	173300	579787400	19580	19580	19580	19580	0
64	20241025	173200	579787400	19580	19580	19580	19580	0
65	20241025	173100	579787400	19580	19580	19580	19580	0
66	20241025	173000	579787400	19580	19580	19580	19580	0
67	20241025	172900	579787400	19580	19580	19580	19580	0
68	20241025	172800	579787400	19580	19580	19580	19580	0
69	20241025	172700	579787400	19580	19580	19580	19580	0
70	20241025	172600	579787400	19580	19580	19580	19580	0
71	20241025	172500	579787400	19580	19580	19580	19580	0
72	20241025	172400	579787400	19580	19580	19580	19580	0
73	20241025	172300	579787400	19580	19580	19580	19580	0
74	20241025	172200	579787400	19580	19580	19580	19580	0
75	20241025	172100	579787400	19580	19580	19580	19580	0
76	20241025	172000	579787400	19580	19580	19580	19580	0
77	20241025	171900	579787400	19580	19580	19580	19580	0
78	20241025	171800	579787400	19580	19580	19580	19580	0
79	20241025	171700	579787400	19580	19580	19580	19580	0
80	20241025	171600	579787400	19580	19580	19580	19580	0
81	20241025	171500	579787400	19580	19580	19580	19580	0
82	20241025	171400	579787400	19580	19580	19580	19580	0
83	20241025	171300	579787400	19580	19580	19580	19580	0
84	20241025	171200	579787400	19580	19580	19580	19580	0
85	20241025	171100	579787400	19580	19580	19580	19580	0
86	20241025	171000	579787400	19580	19580	19580	19580	0
87	20241025	170900	579787400	19580	19580	19580	19580	0
88	20241025	170800	579787400	19580	19580	19580	19580	0
89	20241025	170700	579787400	19580	19580	19580	19580	0
90	20241025	170600	579787400	19580	19580	19580	19580	0
91	20241025	170500	579787400	19580	19580	19580	19580	0
92	20241025	170400	579787400	19580	19580	19580	19580	1341
93	20241025	170300	579787400	19580	19580	19580	19580	0
94	20241025	170200	579787400	19580	19580	19580	19580	0
95	20241025	170100	579787400	19580	19580	19580	19580	0
96	20241025	170000	579787400	19580	19580	19580	19580	0
97	20241025	165900	579787400	19580	19580	19580	19580	0
98	20241025	165800	579787400	19580	19580	19580	19580	0
99	20241025	165700	579787400	19580	19580	19580	19580	0
100	20241025	165600	579787400	19580	19580	19580	19580	0
101	20241025	165500	579787400	19580	19580	19580	19580	0
102	20241025	165400	579787400	19580	19580	19580	19580	0
103	20241025	165300	579787400	19580	19580	19580	19580	0
104	20241025	165200	579787400	19580	19580	19580	19580	0
105	20241025	165100	579787400	19580	19580	19580	19580	0
106	20241025	165000	579787400	19580	19580	19580	19580	0
107	20241025	164900	579787400	19580	19580	19580	19580	0
108	20241025	164800	579787400	19580	19580	19580	19580	0
109	20241025	164700	579787400	19580	19580	19580	19580	0
110	20241025	164600	579787400	19580	19580	19580	19580	0
111	20241025	164500	579787400	19580	19580	19580	19580	0
112	20241025	164400	579787400	19580	19580	19580	19580	0
113	20241025	164300	579787400	19580	19580	19580	19580	0
114	20241025	164200	579787400	19580	19580	19580	19580	0
115	20241025	164100	579787400	19580	19580	19580	19580	0
116	20241025	164000	579787400	19580	19580	19580	19580	0
117	20241025	163900	579787400	19580	19580	19580	19580	0
118	20241025	163800	579787400	19580	19580	19580	19580	0
119	20241025	163700	579787400	19580	19580	19580	19580	0
120	20241025	163600	579787400	19580	19580	19580	19580	0
121	20241025	163500	579787400	19580	19580	19580	19580	0
122	20241025	163400	579787400	19580	19580	19580	19580	1341
123	20241025	163300	579787400	19580	19580	19580	19580	0
124	20241025	163200	579787400	19580	19580	19580	19580	0
125	20241025	163100	579787400	19580	19580	19580	19580	0
126	20241025	163000	579787400	19580	19580	19580	19580	0
127	20241025	162900	579787400	19580	19580	19580	19580	0
128	20241025	162800	579787400	19580	19580	19580	19580	0
129	20241025	162700	579787400	19580	19580	19580	19580	0
130	20241025	162600	579787400	19580	19580	19580	19580	0
131	20241025	162500	579787400	19580	19580	19580	19580	0
132	20241025	162400	579787400	19580	19580	19580	19580	0
133	20241025	162300	579787400	19580	19580	19580	19580	0
134	20241025	162200	579787400	19580	19580	19580	19580	0
135	20241025	162100	579787400	19580	19580	19580	19580	0
136	20241025	162000	579787400	19580	19580	19580	19580	0
137	20241025	161900	579787400	19580	19580	19580	19580	0
138	20241025	161800	579787400	19580	19580	19580	19580	0
139	20241025	161700	579787400	19580	19580	19580	19580	0
140	20241025	161600	579787400	19580	19580	19580	19580	0
141	20241025	161500	579787400	19580	19580	19580	19580	0
142	20241025	161400	579787400	19580	19580	19580	19580	0
143	20241025	161300	579787400	19580	19580	19580	19580	0
144	20241025	161200	579787400	19580	19580	19580	19580	0
145	20241025	161100	579787400	19580	19580	19580	19580	0
146	20241025	161000	579787400	19580	19580	19580	19580	0
147	20241025	160900	579787400	19580	19580	19580	19580	0
148	20241025	160800	579787400	19580	19580	19580	19580	0
149	20241025	160700	579787400	19580	19580	19580	19580	0
150	20241025	160600	579787400	19580	19580	19580	19580	0
151	20241025	160500	579787400	19580	19580	19580	19580	0
152	20241025	160400	579787400	19580	19580	19580	19580	1341
153	20241025	160300	579787400	19580	19580	19580	19580	0
154	20241025	160200	579787400	19580	19580	19580	19580	0
155	20241025	160100	579787400	19580	19580	19580	19580	0
156	20241025	160000	579787400	19580	19580	19580	19580	0
157	20241025	155900	579787400	19580	19580	19580	19580	0
158	20241025	155800	579787400	19580	19580	19580	19580	0
159	20241025	155700	579787400	19580	19580	19580	19580	0
160	20241025	155600	579787400	19580	19580	19580	19580	0
161	20241025	155500	579787400	19580	19580	19580	19580	0
162	20241025	155400	579787400	19580	19580	19580	19580	0
163	20241025	155300	579787400	19580	19580	19580	19580	0
164	20241025	155200	579787400	19580	19580	19580	19580	0
165	20241025	155100	579787400	19580	19580	19580	19580	0
166	20241025	155000	579787400	19580	19580	19580	19580	0
167	20241025	154900	579787400	19580	19580	19580	19580	0
168	20241025	154800	579787400	19580	19580	19580	19580	0
169	20241025	154700	579787400	19580	19580	19580	19580	0
170	20241025	154600	579787400	19580	19580	19580	19580	0
171	20241025	154500	579787400	19580	19580	19580	19580	0
172	20241025	154400	579787400	19580	19580	19580	19580	0
173	20241025	154300	579787400	19580	19580	19580	19580	0
174	20241025	154200	579787400	19580	19580	19580	19580	0
175	20241025	154100	579787400	19580	19580	19580	19580	0
176	20241025	154000	579787400	19580	19580	19580	19580	0
177	20241025	153900	579787400	19580	19580	19580	19580	0
178	20241025	153800	579787400	19580	19580	19580	19580	0
179	20241025	153700	579787400	19580	19580	19580	19580	0
180	20241025	153600	579787400	19580	19580	19580	19580	0
181	20241025	153500	579787400	19580	19580	19580	19580	0
182	20241025	153400	579787400	19580	19580	19580	19580	1341
183	20241025	153300	579787400	19580	19580	19580	19580	0
184	20241025	153200	579787400	19580	19580	19580	19580	0
185	20241025	153100	579787400	19580	19580	19580	19580	0
186	20241025	153000	579787400	19580	19580	19580	19580	1341
187	20241025	152900	553530620	19570	19570	19570	19570	0
188	20241025	152800	553530620	19570	19570	19570	19570	0
189	20241025	152700	553530620	19570	19570	19570	19570	0
190	20241025	152600	553530620	19570	19570	19570	19570	0
191	20241025	152500	553530620	19570	19570	19570	19570	0
192	20241025	152400	553530620	19570	19570	19570	19570	0
193	20241025	152300	553530620	19570	19570	19570	19570	0
194	20241025	152200	553530620	19570	19570	19570	19570	0
195	20241025	152100	553530620	19570	19570	19570	19570	0
196	20241025	152000	553530620	19570	19570	19570	19570	0
197	20241025	151900	553530620	19570	19560	19570	19560	126
198	20241025	151800	551065690	19570	19570	19570	19560	21
199	20241025	151700	550654730	19570	19560	19570	19560	78
200	20241025	151600	549128560	19570	19590	19590	19560	137
201	20241025	151500	546446120	19590	19580	19590	19580	57
202	20241025	151400	545330040	19580	19590	19590	19580	3
203	20241025	151300	545271280	19590	19610	19610	19590	88
204	20241025	151200	543545620	19640	19590	19640	19590	19
205	20241025	151100	543173360	19640	19610	19640	19610	48
206	20241025	151000	542232050	19640	19610	19640	19610	2
207	20241025	150900	542192800	19620	19610	19620	19610	11
208	20241025	150800	541977080	19610	19580	19640	19580	129
209	20241025	150700	539447700	19640	19640	19640	19580	60
210	20241025	150600	538269600	19570	19570	19570	19570	1
211	20241025	150500	538250030	19640	19640	19640	19640	1
212	20241025	150400	538230390	19640	19560	19640	19560	74
213	20241025	150300	536777110	19640	19570	19640	19560	23
214	20241025	150200	536325540	19560	19560	19560	19560	1
215	20241025	150100	536305980	19560	19550	19560	19550	8
216	20241025	150000	536149510	19560	19560	19560	19560	19
217	20241025	145900	535777870	19540	19540	19620	19540	26
218	20241025	145800	535269370	19540	19520	19540	19520	15
219	20241025	145700	534976290	19520	19520	19520	19520	0
220	20241025	145600	534976290	19520	19540	19540	19520	146
221	20241025	145500	532125650	19540	19520	19540	19520	37
222	20241025	145400	531402690	19530	19530	19530	19530	40
223	20241025	145300	530621490	19520	19530	19530	19520	2
224	20241025	145200	530582440	19530	19530	19530	19530	3
225	20241025	145100	530523850	19520	19530	19530	19520	37
226	20241025	145000	529801250	19520	19530	19530	19520	19
227	20241025	144900	529430190	19520	19520	19520	19520	85
228	20241025	144800	527770990	19520	19520	19520	19520	351
229	20241025	144700	520919470	19520	19530	19550	19520	437
230	20241025	144600	512384180	19550	19550	19550	19550	18
231	20241025	144500	512032280	19530	19530	19530	19530	1
232	20241025	144400	512012750	19530	19530	19530	19530	0
233	20241025	144300	512012750	19530	19550	19550	19530	219
234	20241025	144200	507731320	19550	19530	19550	19530	150
235	20241025	144100	504798840	19550	19540	19550	19540	201
236	20241025	144000	500869300	19530	19530	19530	19530	1
237	20241025	143900	500849770	19550	19530	19550	19530	101
238	20241025	143800	498875240	19530	19530	19530	19530	159
239	20241025	143700	495769970	19520	19520	19520	19520	1
240	20241025	143600	495750450	19530	19530	19530	19520	39
241	20241025	143500	494988790	19520	19520	19530	19520	45
242	20241025	143400	494110340	19530	19520	19530	19520	24
243	20241025	143300	493641680	19520	19520	19520	19520	66
244	20241025	143200	492353360	19520	19520	19520	19520	7
245	20241025	143100	492216720	19520	19520	19520	19520	1
246	20241025	143000	492197200	19520	19520	19520	19520	27
247	20241025	142900	491670160	19520	19520	19520	19520	1
248	20241025	142800	491650640	19530	19530	19530	19530	21
249	20241025	142700	491240510	19520	19530	19530	19520	3
250	20241025	142600	491181930	19520	19530	19530	19520	2
251	20241025	142500	491142880	19530	19530	19530	19530	5
252	20241025	142400	491045230	19520	19530	19530	19520	11
253	20241025	142300	490830410	19530	19520	19530	19520	9
254	20241025	142200	490654650	19530	19530	19530	19530	0
255	20241025	142100	490654650	19530	19520	19530	19520	19
256	20241025	142000	490283590	19530	19530	19530	19530	1
257	20241025	141900	490264060	19530	19530	19530	19530	0
258	20241025	141800	490264060	19530	19530	19530	19530	11
259	20241025	141700	490049230	19530	19530	19530	19530	18
260	20241025	141600	489697690	19530	19520	19530	19520	136
261	20241025	141500	487042900	19520	19520	19520	19520	1
262	20241025	141400	487023380	19530	19530	19530	19530	0
263	20241025	141300	487023380	19530	19530	19530	19530	23
264	20241025	141200	486574190	19520	19520	19520	19520	0
265	20241025	141100	486574190	19520	19520	19520	19520	28
266	20241025	141000	486027630	19520	19520	19520	19520	110
267	20241025	140900	483880430	19520	19520	19520	19520	0
268	20241025	140800	483880430	19520	19520	19520	19520	29
269	20241025	140700	483314350	19520	19520	19520	19520	0
270	20241025	140600	483314350	19520	19520	19520	19520	100
271	20241025	140500	481362350	19520	19520	19520	19520	0
272	20241025	140400	481362350	19520	19520	19520	19520	31
273	20241025	140300	480757230	19540	19530	19540	19530	54
274	20241025	140200	479702450	19520	19520	19520	19520	90
275	20241025	140100	477945650	19540	19550	19550	19540	62
276	20241025	140000	476734160	19550	19550	19550	19550	50
277	20241025	135900	475756660	19550	19550	19550	19550	0
278	20241025	135800	475756660	19550	19550	19550	19550	0
279	20241025	135700	475756660	19550	19550	19550	19550	0
280	20241025	135600	475756660	19550	19550	19550	19550	18
281	20241025	135500	475404760	19510	19520	19520	19510	100
282	20241025	135400	473453300	19520	19520	19520	19520	0
283	20241025	135300	473453300	19520	19540	19540	19520	2557
284	20241025	135200	423506950	19550	19550	19550	19550	0
285	20241025	135100	423506950	19550	19550	19560	19550	407
286	20241025	135000	415550070	19550	19550	19550	19550	10
287	20241025	134900	415354570	19560	19560	19560	19560	388
288	20241025	134800	407765290	19560	19560	19560	19560	0
289	20241025	134700	407765290	19560	19560	19560	19560	0
290	20241025	134600	407765290	19560	19560	19560	19560	0
291	20241025	134500	407765290	19560	19560	19560	19560	1
292	20241025	134400	407745730	19560	19560	19560	19560	0
293	20241025	134300	407745730	19560	19560	19560	19560	2
294	20241025	134200	407706610	19560	19560	19560	19560	0
295	20241025	134100	407706610	19560	19560	19560	19560	122
296	20241025	134000	405320290	19570	19570	19570	19570	57
297	20241025	133900	404204800	19570	19570	19570	19570	5
298	20241025	133800	404106950	19560	19560	19560	19560	55
299	20241025	133700	403031150	19570	19570	19570	19570	0
300	20241025	133600	403031150	19570	19570	19570	19570	0
301	20241025	133500	403031150	19570	19570	19570	19570	0
302	20241025	133400	403031150	19570	19570	19570	19570	15
303	20241025	133300	402737600	19570	19570	19570	19570	14
304	20241025	133200	402463620	19570	19570	19570	19570	0
305	20241025	133100	402463620	19570	19570	19570	19570	4
306	20241025	133000	402385340	19570	19570	19570	19570	172
307	20241025	132900	399019300	19560	19560	19560	19560	0
308	20241025	132800	399019300	19560	19560	19560	19560	0
309	20241025	132700	399019300	19560	19560	19560	19560	0
310	20241025	132600	399019300	19560	19560	19560	19560	28
311	20241025	132500	398471620	19550	19550	19550	19550	36
312	20241025	132400	397767820	19550	19550	19550	19550	0
313	20241025	132300	397767820	19550	19550	19550	19550	0
314	20241025	132200	397767820	19550	19550	19550	19550	0
315	20241025	132100	397767820	19550	19580	19580	19550	471
316	20241025	132000	388552590	19600	19610	19610	19600	137
317	20241025	131900	385866130	19620	19620	19620	19620	0
318	20241025	131800	385866130	19620	19620	19620	19620	0
319	20241025	131700	385866130	19620	19620	19620	19620	0
320	20241025	131600	385866130	19620	19620	19620	19620	1
321	20241025	131500	385846510	19620	19620	19620	19620	0
322	20241025	131400	385846510	19620	19620	19620	19620	0
323	20241025	131300	385846510	19620	19620	19620	19620	0
324	20241025	131200	385846510	19620	19620	19620	19620	0
325	20241025	131100	385846510	19620	19620	19620	19620	26
326	20241025	131000	385336390	19620	19620	19620	19610	78
327	20241025	130900	383806050	19620	19620	19620	19620	0
328	20241025	130800	383806050	19620	19620	19620	19620	0
329	20241025	130700	383806050	19620	19620	19620	19620	0
330	20241025	130600	383806050	19620	19590	19620	19590	173
331	20241025	130500	380416260	19590	19590	19590	19590	82
332	20241025	130400	378809880	19570	19570	19570	19570	0
333	20241025	130300	378809880	19570	19570	19570	19570	0
334	20241025	130200	378809880	19570	19570	19570	19570	525
335	20241025	130100	368535630	19610	19610	19610	19610	1
336	20241025	130000	368516020	19660	19660	19660	19660	1
337	20241025	125900	368496360	19570	19570	19570	19570	1
338	20241025	125800	368476790	19660	19660	19660	19660	0
339	20241025	125700	368476790	19660	19660	19660	19660	0
340	20241025	125600	368476790	19660	19660	19660	19660	0
341	20241025	125500	368476790	19660	19660	19660	19660	0
342	20241025	125400	368476790	19660	19660	19660	19660	10
343	20241025	125300	368280190	19570	19570	19570	19570	0
344	20241025	125200	368280190	19570	19570	19570	19570	0
345	20241025	125100	368280190	19570	19570	19570	19570	1
346	20241025	125000	368260620	19590	19590	19590	19590	200
347	20241025	124900	364342620	19570	19570	19570	19570	0
348	20241025	124800	364342620	19570	19570	19570	19570	55
349	20241025	124700	363266270	19580	19570	19580	19570	52
350	20241025	124600	362248340	19580	19580	19580	19580	0
351	20241025	124500	362248340	19580	19580	19580	19580	1
352	20241025	124400	362228760	19580	19580	19580	19580	24
353	20241025	124300	361758840	19580	19580	19580	19580	0
354	20241025	124200	361758840	19580	19580	19580	19580	0
355	20241025	124100	361758840	19580	19580	19580	19580	0
356	20241025	124000	361758840	19580	19580	19580	19580	83
357	20241025	123900	360133700	19580	19580	19580	19580	1
358	20241025	123800	360114120	19580	19580	19580	19580	5
359	20241025	123700	360016220	19570	19570	19570	19570	79
360	20241025	123600	358470190	19560	19560	19560	19560	20
361	20241025	123500	358078990	19560	19560	19560	19560	0
362	20241025	123400	358078990	19560	19560	19560	19560	0
363	20241025	123300	358078990	19560	19560	19560	19560	30
364	20241025	123200	357492190	19550	19560	19560	19550	8
365	20241025	123100	357335740	19550	19550	19550	19550	8
366	20241025	123000	357179340	19560	19560	19560	19560	1
367	20241025	122900	357159780	19560	19560	19560	19560	31
368	20241025	122800	356553420	19560	19560	19560	19560	29
369	20241025	122700	355986180	19560	19560	19560	19560	0
370	20241025	122600	355986180	19560	19560	19560	19560	20
371	20241025	122500	355594980	19560	19560	19560	19560	0
372	20241025	122400	355594980	19560	19560	19560	19560	7
373	20241025	122300	355458060	19550	19550	19550	19550	0
374	20241025	122200	355458060	19550	19550	19550	19550	0
375	20241025	122100	355458060	19550	19550	19550	19550	0
376	20241025	122000	355458060	19550	19550	19550	19550	0
377	20241025	121900	355458060	19550	19550	19550	19550	0
378	20241025	121800	355458060	19550	19560	19560	19550	359
379	20241025	121700	348439510	19550	19550	19550	19550	40
380	20241025	121600	347657510	19550	19550	19550	19550	0
381	20241025	121500	347657510	19550	19560	19560	19550	100
382	20241025	121400	345701660	19560	19560	19560	19560	0
383	20241025	121300	345701660	19560	19560	19560	19560	0
384	20241025	121200	345701660	19560	19560	19560	19560	0
385	20241025	121100	345701660	19560	19560	19560	19560	0
386	20241025	121000	345701660	19560	19560	19560	19560	68
387	20241025	120900	344371580	19560	19560	19560	19560	4
388	20241025	120800	344293340	19560	19560	19560	19560	20
389	20241025	120700	343902140	19550	19550	19550	19550	0
390	20241025	120600	343902140	19550	19550	19550	19550	0
391	20241025	120500	343902140	19550	19550	19550	19550	0
392	20241025	120400	343902140	19550	19550	19550	19550	28
393	20241025	120300	343354740	19560	19550	19560	19550	37
394	20241025	120200	342631380	19560	19560	19560	19560	16
395	20241025	120100	342318420	19560	19550	19560	19550	2
396	20241025	120000	342279310	19550	19550	19550	19550	0
397	20241025	115900	342279310	19550	19550	19550	19550	2
398	20241025	115800	342240210	19550	19550	19550	19550	4
399	20241025	115700	342162010	19550	19550	19550	19550	1
400	20241025	115600	342142460	19550	19550	19550	19550	4
401	20241025	115500	342064260	19550	19550	19550	19550	4
402	20241025	115400	341986060	19550	19550	19550	19550	10
403	20241025	115300	341790560	19550	19550	19550	19550	3
404	20241025	115200	341731910	19550	19550	19550	19550	4
405	20241025	115100	341653710	19550	19550	19550	19550	1
406	20241025	115000	341634160	19550	19550	19550	19550	4
407	20241025	114900	341555960	19550	19550	19550	19550	0
408	20241025	114800	341555960	19550	19550	19550	19540	65
409	20241025	114700	340285230	19550	19560	19560	19540	1118
410	20241025	114600	318421370	19560	19560	19560	19560	3
411	20241025	114500	318362690	19560	19560	19560	19560	3
412	20241025	114400	318304010	19560	19560	19560	19560	4
413	20241025	114300	318225770	19560	19560	19560	19560	3
414	20241025	114200	318167090	19560	19560	19560	19560	2
415	20241025	114100	318127970	19560	19560	19560	19560	3
416	20241025	114000	318069290	19570	19560	19570	19560	35
417	20241025	113900	317384670	19550	19550	19550	19550	2
418	20241025	113800	317345570	19550	19550	19560	19550	10
419	20241025	113700	317150000	19550	19550	19550	19550	32
420	20241025	113600	316524400	19550	19550	19550	19550	2
421	20241025	113500	316485300	19550	19560	19560	19550	5
422	20241025	113400	316387530	19550	19550	19550	19550	3
423	20241025	113300	316328880	19550	19550	19550	19550	7
424	20241025	113200	316192030	19550	19550	19550	19550	3
425	20241025	113100	316133380	19550	19550	19550	19550	33
426	20241025	113000	315488230	19560	19560	19560	19550	18
427	20241025	112900	315136160	19560	19560	19560	19560	2
428	20241025	112800	315097040	19560	19570	19570	19560	219
429	20241025	112700	310811310	19570	19570	19570	19570	0
430	20241025	112600	310811310	19570	19570	19570	19570	0
431	20241025	112500	310811310	19570	19580	19580	19570	31
432	20241025	112400	310204630	19580	19580	19580	19580	0
433	20241025	112300	310204630	19580	19580	19580	19580	1
434	20241025	112200	310185050	19580	19580	19580	19580	4
435	20241025	112100	310106730	19570	19570	19570	19570	28
436	20241025	112000	309558770	19570	19570	19570	19570	4
437	20241025	111900	309480490	19570	19570	19570	19570	0
438	20241025	111800	309480490	19570	19570	19570	19570	0
439	20241025	111700	309480490	19570	19570	19570	19570	0
440	20241025	111600	309480490	19570	19570	19570	19570	0
441	20241025	111500	309480490	19570	19570	19570	19570	66
442	20241025	111400	308188870	19570	19570	19570	19570	5
443	20241025	111300	308091020	19570	19570	19570	19570	0
444	20241025	111200	308091020	19570	19570	19570	19570	0
445	20241025	111100	308091020	19570	19570	19570	19570	5
446	20241025	111000	307993170	19570	19570	19570	19570	59
447	20241025	110900	306838540	19570	19550	19570	19550	7
448	20241025	110800	306701650	19550	19550	19550	19550	96
449	20241025	110700	304824850	19550	19550	19550	19550	4
450	20241025	110600	304746650	19540	19540	19540	19540	0
451	20241025	110500	304746650	19540	19540	19540	19540	0
452	20241025	110400	304746650	19540	19540	19540	19540	0
453	20241025	110300	304746650	19540	19540	19540	19540	32
454	20241025	110200	304121370	19540	19540	19540	19540	128
455	20241025	110100	301620250	19540	19530	19540	19530	21
456	20241025	110000	301210110	19540	19540	19540	19540	66
457	20241025	105900	299920470	19550	19550	19550	19550	2
458	20241025	105800	299881370	19550	19550	19550	19550	2
459	20241025	105700	299842270	19540	19540	19540	19540	0
460	20241025	105600	299842270	19540	19540	19540	19540	0
461	20241025	105500	299842270	19540	19540	19540	19540	5
462	20241025	105400	299744570	19540	19540	19540	19540	90
463	20241025	105300	297985970	19540	19540	19540	19540	46
464	20241025	105200	297087130	19530	19530	19530	19530	0
465	20241025	105100	297087130	19530	19530	19530	19530	56
466	20241025	105000	295993450	19540	19580	19580	19540	24
467	20241025	104900	295523730	19590	19530	19590	19530	235
468	20241025	104800	290933160	19530	19530	19530	19530	1
469	20241025	104700	290913630	19520	19520	19520	19520	100
470	20241025	104600	288961630	19530	19570	19570	19530	2177
471	20241025	104500	246376540	19570	19570	19570	19570	1
472	20241025	104400	246356970	19570	19570	19570	19570	28
473	20241025	104300	245809010	19580	19580	19580	19580	0
474	20241025	104200	245809010	19580	19580	19580	19580	0
475	20241025	104100	245809010	19580	19580	19580	19580	0
476	20241025	104000	245809010	19580	19580	19580	19580	57
477	20241025	103900	244692950	19570	19570	19570	19570	20
478	20241025	103800	244301550	19570	19580	19580	19570	1081
479	20241025	103700	223135860	19580	19580	19580	19580	0
480	20241025	103600	223135860	19580	19580	19580	19580	1
481	20241025	103500	223116280	19580	19580	19580	19580	0
482	20241025	103400	223116280	19580	19580	19580	19580	0
483	20241025	103300	223116280	19580	19580	19580	19580	0
484	20241025	103200	223116280	19580	19580	19580	19580	0
485	20241025	103100	223116280	19580	19580	19580	19580	150
486	20241025	103000	220179280	19590	19590	19590	19590	155
487	20241025	102900	217142830	19580	19580	19580	19580	11
488	20241025	102800	216927450	19590	19590	19590	19590	5
489	20241025	102700	216829500	19580	19580	19580	19580	1
490	20241025	102600	216809920	19590	19590	19590	19590	222
491	20241025	102500	212460940	19580	19580	19580	19580	454
492	20241025	102400	203571620	19570	19570	19570	19570	0
493	20241025	102300	203571620	19570	19570	19570	19570	34
494	20241025	102200	202906240	19570	19570	19570	19570	33
495	20241025	102100	202260430	19580	19580	19580	19580	0
496	20241025	102000	202260430	19580	19580	19580	19580	0
497	20241025	101900	202260430	19580	19580	19580	19580	19
498	20241025	101800	201888410	19580	19580	19580	19580	28
499	20241025	101700	201340170	19580	19580	19580	19580	0
500	20241025	101600	201340170	19580	19580	19580	19580	10
501	20241025	101500	201144370	19580	19580	19580	19580	10
502	20241025	101400	200948570	19580	19580	19580	19580	2
503	20241025	101300	200909410	19580	19580	19580	19580	1
504	20241025	101200	200889830	19580	19580	19580	19580	1
505	20241025	101100	200870250	19570	19580	19580	19570	159
506	20241025	101000	197758370	19580	19580	19580	19570	63
507	20241025	100900	196524840	19580	19580	19580	19580	5
508	20241025	100800	196426940	19590	19590	19590	19590	2
509	20241025	100700	196387760	19590	19590	19590	19590	0
510	20241025	100600	196387760	19590	19590	19590	19590	10
511	20241025	100500	196191860	19590	19590	19590	19590	0
512	20241025	100400	196191860	19590	19570	19590	19570	104
513	20241025	100300	194156560	19560	19560	19560	19560	1
514	20241025	100200	194137000	19570	19570	19570	19570	215
515	20241025	100100	189929450	19570	19570	19570	19570	11
516	20241025	100000	189714180	19570	19570	19570	19570	3
517	20241025	095900	189655470	19570	19570	19570	19570	52
518	20241025	095800	188637830	19560	19560	19560	19560	0
519	20241025	095700	188637830	19560	19580	19580	19560	829
520	20241025	095600	172412160	19590	19590	19590	19580	36
521	20241025	095500	171707220	19590	19590	19590	19590	4
522	20241025	095400	171628860	19580	19580	19580	19580	31
523	20241025	095300	171021880	19590	19590	19590	19590	2
524	20241025	095200	170982700	19580	19580	19580	19580	0
525	20241025	095100	170982700	19580	19580	19580	19580	28
526	20241025	095000	170434460	19590	19590	19590	19590	1
527	20241025	094900	170414870	19580	19580	19580	19580	0
528	20241025	094800	170414870	19580	19580	19580	19580	28
529	20241025	094700	169866630	19580	19580	19580	19580	0
530	20241025	094600	169866630	19580	19580	19580	19580	0
531	20241025	094500	169866630	19580	19570	19580	19570	35
532	20241025	094400	169181630	19570	19580	19580	19570	4
533	20241025	094300	169103340	19580	19580	19580	19580	18
534	20241025	094200	168750900	19590	19590	19590	19590	2
535	20241025	094100	168711720	19590	19590	19590	19590	157
536	20241025	094000	165636090	19590	19590	19590	19590	201
537	20241025	093900	161698500	19580	19580	19580	19580	18
538	20241025	093800	161346060	19590	19590	19590	19590	0
539	20241025	093700	161346060	19590	19590	19590	19590	5
540	20241025	093600	161248110	19590	19590	19590	19580	537
541	20241025	093500	150729380	19590	19590	19590	19590	12
542	20241025	093400	150494300	19590	19630	19630	19590	1672
543	20241025	093300	117702790	19630	19630	19650	19630	216
544	20241025	093200	113462360	19630	19670	19670	19630	2976
545	20241025	093100	54981920	19670	19660	19670	19660	5
546	20241025	093000	54883610	19660	19660	19660	19660	0
547	20241025	092900	54883610	19660	19670	19670	19660	557
548	20241025	092800	43928670	19670	19670	19670	19670	0
549	20241025	092700	43928670	19670	19670	19670	19670	2
550	20241025	092600	43889330	19680	19680	19680	19680	3
551	20241025	092500	43830290	19680	19680	19680	19680	20
552	20241025	092400	43436690	19680	19680	19680	19670	221
553	20241025	092300	39088560	19690	19710	19710	19690	93
554	20241025	092200	37256570	19710	19710	19710	19710	54
555	20241025	092100	36192230	19710	19710	19710	19710	51
556	20241025	092000	35187020	19710	19710	19710	19710	3
557	20241025	091900	35127890	19720	19720	19720	19720	23
558	20241025	091800	34674330	19720	19720	19720	19720	0
559	20241025	091700	34674330	19720	19760	19760	19720	66
560	20241025	091600	33372090	19760	19760	19760	19760	0
561	20241025	091500	33372090	19760	19700	19760	19700	238
562	20241025	091400	28677790	19660	19680	19680	19660	115
563	20241025	091300	26416060	19670	19670	19670	19670	0
564	20241025	091200	26416060	19670	19670	19670	19670	0
565	20241025	091100	26416060	19670	19670	19670	19670	108
566	20241025	091000	24291700	19670	19670	19670	19660	174
567	20241025	090900	20869140	19670	19670	19670	19670	17
568	20241025	090800	20534750	19670	19670	19670	19670	0
569	20241025	090700	20534750	19670	19670	19670	19670	23
570	20241025	090600	20082340	19670	19670	19670	19670	258
571	20241025	090500	15007480	19670	19680	19680	19670	186
572	20241025	090400	11348120	19680	19670	19680	19670	184
573	20241025	090300	7727460	19680	19740	19740	19680	10
574	20241025	090200	7530420	19670	19670	19670	19660	195
575	20241025	090100	3695460	19670	19660	19680	19660	80
576	20241025	090000	2122200	19650	19650	19650	19650	108