KissMeData/002240/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183600	274569120	19110	19110	19110	19110	638
3	20241002	183500	274569120	19110	19110	19110	19110	0
4	20241002	183400	274569120	19110	19110	19110	19110	0
5	20241002	183300	274569120	19110	19110	19110	19110	0
6	20241002	183200	274569120	19110	19110	19110	19110	0
7	20241002	183100	274569120	19110	19110	19110	19110	0
8	20241002	183000	274569120	19110	19110	19110	19110	0
9	20241002	182900	274569120	19110	19110	19110	19110	0
10	20241002	182800	274569120	19110	19110	19110	19110	0
11	20241002	182700	274569120	19110	19110	19110	19110	0
12	20241002	182600	274569120	19110	19110	19110	19110	0
13	20241002	182500	274569120	19110	19110	19110	19110	0
14	20241002	182400	274569120	19110	19110	19110	19110	0
15	20241002	182300	274569120	19110	19110	19110	19110	0
16	20241002	182200	274569120	19110	19110	19110	19110	0
17	20241002	182100	274569120	19110	19110	19110	19110	0
18	20241002	182000	274569120	19110	19110	19110	19110	0
19	20241002	181900	274569120	19110	19110	19110	19110	0
20	20241002	181800	274569120	19110	19110	19110	19110	0
21	20241002	181700	274569120	19110	19110	19110	19110	0
22	20241002	181600	274569120	19110	19110	19110	19110	0
23	20241002	181500	274569120	19110	19110	19110	19110	0
24	20241002	181400	274569120	19110	19110	19110	19110	0
25	20241002	181300	274569120	19110	19110	19110	19110	0
26	20241002	181200	274569120	19110	19110	19110	19110	0
27	20241002	181100	274569120	19110	19110	19110	19110	0
28	20241002	181000	274569120	19110	19110	19110	19110	0
29	20241002	180900	274569120	19110	19110	19110	19110	0
30	20241002	180800	274569120	19110	19110	19110	19110	0
31	20241002	180700	274569120	19110	19110	19110	19110	0
32	20241002	180600	274569120	19110	19110	19110	19110	638
33	20241002	180500	274569120	19110	19110	19110	19110	0
34	20241002	180400	274569120	19110	19110	19110	19110	0
35	20241002	180300	274569120	19110	19110	19110	19110	0
36	20241002	180200	274569120	19110	19110	19110	19110	0
37	20241002	180100	274569120	19110	19110	19110	19110	0
38	20241002	180000	274569120	19110	19110	19110	19110	0
39	20241002	175900	274569120	19110	19110	19110	19110	0
40	20241002	175800	274569120	19110	19110	19110	19110	0
41	20241002	175700	274569120	19110	19110	19110	19110	0
42	20241002	175600	274569120	19110	19110	19110	19110	0
43	20241002	175500	274569120	19110	19110	19110	19110	0
44	20241002	175400	274569120	19110	19110	19110	19110	0
45	20241002	175300	274569120	19110	19110	19110	19110	0
46	20241002	175200	274569120	19110	19110	19110	19110	0
47	20241002	175100	274569120	19110	19110	19110	19110	0
48	20241002	175000	274569120	19110	19110	19110	19110	0
49	20241002	174900	274569120	19110	19110	19110	19110	0
50	20241002	174800	274569120	19110	19110	19110	19110	0
51	20241002	174700	274569120	19110	19110	19110	19110	0
52	20241002	174600	274569120	19110	19110	19110	19110	0
53	20241002	174500	274569120	19110	19110	19110	19110	0
54	20241002	174400	274569120	19110	19110	19110	19110	0
55	20241002	174300	274569120	19110	19110	19110	19110	0
56	20241002	174200	274569120	19110	19110	19110	19110	0
57	20241002	174100	274569120	19110	19110	19110	19110	0
58	20241002	174000	274569120	19110	19110	19110	19110	0
59	20241002	173900	274569120	19110	19110	19110	19110	0
60	20241002	173800	274569120	19110	19110	19110	19110	0
61	20241002	173700	274569120	19110	19110	19110	19110	0
62	20241002	173600	274569120	19110	19110	19110	19110	638
63	20241002	173500	274569120	19110	19110	19110	19110	0
64	20241002	173400	274569120	19110	19110	19110	19110	0
65	20241002	173300	274569120	19110	19110	19110	19110	0
66	20241002	173200	274569120	19110	19110	19110	19110	0
67	20241002	173100	274569120	19110	19110	19110	19110	0
68	20241002	173000	274569120	19110	19110	19110	19110	0
69	20241002	172900	274569120	19110	19110	19110	19110	0
70	20241002	172800	274569120	19110	19110	19110	19110	0
71	20241002	172700	274569120	19110	19110	19110	19110	0
72	20241002	172600	274569120	19110	19110	19110	19110	0
73	20241002	172500	274569120	19110	19110	19110	19110	0
74	20241002	172400	274569120	19110	19110	19110	19110	0
75	20241002	172300	274569120	19110	19110	19110	19110	0
76	20241002	172200	274569120	19110	19110	19110	19110	0
77	20241002	172100	274569120	19110	19110	19110	19110	0
78	20241002	172000	274569120	19110	19110	19110	19110	0
79	20241002	171900	274569120	19110	19110	19110	19110	0
80	20241002	171800	274569120	19110	19110	19110	19110	0
81	20241002	171700	274569120	19110	19110	19110	19110	0
82	20241002	171600	274569120	19110	19110	19110	19110	0
83	20241002	171500	274569120	19110	19110	19110	19110	0
84	20241002	171400	274569120	19110	19110	19110	19110	0
85	20241002	171300	274569120	19110	19110	19110	19110	0
86	20241002	171200	274569120	19110	19110	19110	19110	0
87	20241002	171100	274569120	19110	19110	19110	19110	0
88	20241002	171000	274569120	19110	19110	19110	19110	0
89	20241002	170900	274569120	19110	19110	19110	19110	0
90	20241002	170800	274569120	19110	19110	19110	19110	0
91	20241002	170700	274569120	19110	19110	19110	19110	0
92	20241002	170600	274569120	19110	19110	19110	19110	638
93	20241002	170500	274569120	19110	19110	19110	19110	0
94	20241002	170400	274569120	19110	19110	19110	19110	0
95	20241002	170300	274569120	19110	19110	19110	19110	0
96	20241002	170200	274569120	19110	19110	19110	19110	0
97	20241002	170100	274569120	19110	19110	19110	19110	0
98	20241002	170000	274569120	19110	19110	19110	19110	0
99	20241002	165900	274569120	19110	19110	19110	19110	0
100	20241002	165800	274569120	19110	19110	19110	19110	0
101	20241002	165700	274569120	19110	19110	19110	19110	0
102	20241002	165600	274569120	19110	19110	19110	19110	0
103	20241002	165500	274569120	19110	19110	19110	19110	0
104	20241002	165400	274569120	19110	19110	19110	19110	0
105	20241002	165300	274569120	19110	19110	19110	19110	0
106	20241002	165200	274569120	19110	19110	19110	19110	0
107	20241002	165100	274569120	19110	19110	19110	19110	0
108	20241002	165000	274569120	19110	19110	19110	19110	0
109	20241002	164900	274569120	19110	19110	19110	19110	0
110	20241002	164800	274569120	19110	19110	19110	19110	0
111	20241002	164700	274569120	19110	19110	19110	19110	0
112	20241002	164600	274569120	19110	19110	19110	19110	0
113	20241002	164500	274569120	19110	19110	19110	19110	0
114	20241002	164400	274569120	19110	19110	19110	19110	0
115	20241002	164300	274569120	19110	19110	19110	19110	0
116	20241002	164200	274569120	19110	19110	19110	19110	0
117	20241002	164100	274569120	19110	19110	19110	19110	0
118	20241002	164000	274569120	19110	19110	19110	19110	0
119	20241002	163900	274569120	19110	19110	19110	19110	0
120	20241002	163800	274569120	19110	19110	19110	19110	0
121	20241002	163700	274569120	19110	19110	19110	19110	0
122	20241002	163600	274569120	19110	19110	19110	19110	638
123	20241002	163500	274569120	19110	19110	19110	19110	0
124	20241002	163400	274569120	19110	19110	19110	19110	0
125	20241002	163300	274569120	19110	19110	19110	19110	0
126	20241002	163200	274569120	19110	19110	19110	19110	0
127	20241002	163100	274569120	19110	19110	19110	19110	0
128	20241002	163000	274569120	19110	19110	19110	19110	0
129	20241002	162900	274569120	19110	19110	19110	19110	0
130	20241002	162800	274569120	19110	19110	19110	19110	0
131	20241002	162700	274569120	19110	19110	19110	19110	0
132	20241002	162600	274569120	19110	19110	19110	19110	0
133	20241002	162500	274569120	19110	19110	19110	19110	0
134	20241002	162400	274569120	19110	19110	19110	19110	0
135	20241002	162300	274569120	19110	19110	19110	19110	0
136	20241002	162200	274569120	19110	19110	19110	19110	0
137	20241002	162100	274569120	19110	19110	19110	19110	0
138	20241002	162000	274569120	19110	19110	19110	19110	0
139	20241002	161900	274569120	19110	19110	19110	19110	0
140	20241002	161800	274569120	19110	19110	19110	19110	0
141	20241002	161700	274569120	19110	19110	19110	19110	0
142	20241002	161600	274569120	19110	19110	19110	19110	0
143	20241002	161500	274569120	19110	19110	19110	19110	0
144	20241002	161400	274569120	19110	19110	19110	19110	0
145	20241002	161300	274569120	19110	19110	19110	19110	0
146	20241002	161200	274569120	19110	19110	19110	19110	0
147	20241002	161100	274569120	19110	19110	19110	19110	0
148	20241002	161000	274569120	19110	19110	19110	19110	0
149	20241002	160900	274569120	19110	19110	19110	19110	0
150	20241002	160800	274569120	19110	19110	19110	19110	0
151	20241002	160700	274569120	19110	19110	19110	19110	0
152	20241002	160600	274569120	19110	19110	19110	19110	638
153	20241002	160500	274569120	19110	19110	19110	19110	0
154	20241002	160400	274569120	19110	19110	19110	19110	0
155	20241002	160300	274569120	19110	19110	19110	19110	0
156	20241002	160200	274569120	19110	19110	19110	19110	0
157	20241002	160100	274569120	19110	19110	19110	19110	0
158	20241002	160000	274569120	19110	19110	19110	19110	0
159	20241002	155900	274569120	19110	19110	19110	19110	0
160	20241002	155800	274569120	19110	19110	19110	19110	0
161	20241002	155700	274569120	19110	19110	19110	19110	0
162	20241002	155600	274569120	19110	19110	19110	19110	0
163	20241002	155500	274569120	19110	19110	19110	19110	0
164	20241002	155400	274569120	19110	19110	19110	19110	0
165	20241002	155300	274569120	19110	19110	19110	19110	0
166	20241002	155200	274569120	19110	19110	19110	19110	0
167	20241002	155100	274569120	19110	19110	19110	19110	0
168	20241002	155000	274569120	19110	19110	19110	19110	0
169	20241002	154900	274569120	19110	19110	19110	19110	0
170	20241002	154800	274569120	19110	19110	19110	19110	0
171	20241002	154700	274569120	19110	19110	19110	19110	0
172	20241002	154600	274569120	19110	19110	19110	19110	0
173	20241002	154500	274569120	19110	19110	19110	19110	0
174	20241002	154400	274569120	19110	19110	19110	19110	0
175	20241002	154300	274569120	19110	19110	19110	19110	0
176	20241002	154200	274569120	19110	19110	19110	19110	0
177	20241002	154100	274569120	19110	19110	19110	19110	0
178	20241002	154000	274569120	19110	19110	19110	19110	0
179	20241002	153900	274569120	19110	19110	19110	19110	0
180	20241002	153800	274569120	19110	19110	19110	19110	0
181	20241002	153700	274569120	19110	19110	19110	19110	0
182	20241002	153600	274569120	19110	19110	19110	19110	638
183	20241002	153500	274569120	19110	19110	19110	19110	0
184	20241002	153400	274569120	19110	19110	19110	19110	0
185	20241002	153300	274569120	19110	19110	19110	19110	0
186	20241002	153200	274569120	19110	19110	19110	19110	0
187	20241002	153100	274569120	19110	19110	19110	19110	0
188	20241002	153000	274569120	19110	19110	19110	19110	638
189	20241002	152900	262376940	19230	19230	19230	19230	0
190	20241002	152800	262376940	19230	19230	19230	19230	0
191	20241002	152700	262376940	19230	19230	19230	19230	0
192	20241002	152600	262376940	19230	19230	19230	19230	0
193	20241002	152500	262376940	19230	19230	19230	19230	0
194	20241002	152400	262376940	19230	19230	19230	19230	0
195	20241002	152300	262376940	19230	19230	19230	19230	0
196	20241002	152200	262376940	19230	19230	19230	19230	0
197	20241002	152100	262376940	19230	19230	19230	19230	0
198	20241002	152000	262376940	19230	19230	19230	19230	0
199	20241002	151900	262376940	19230	19240	19240	19100	161
200	20241002	151800	259286290	19110	19160	19250	19110	265
201	20241002	151700	254194800	19090	19090	19090	19090	23
202	20241002	151600	253755730	19070	19090	19090	19070	50
203	20241002	151500	252802000	19090	19070	19090	19070	153
204	20241002	151400	249882200	19230	19230	19230	19230	0
205	20241002	151300	249882200	19230	19180	19230	19180	80
206	20241002	151200	248346270	19180	19180	19180	19180	40
207	20241002	151100	247579070	19190	19110	19190	19040	1042
208	20241002	151000	227661530	19110	19050	19110	19050	105
209	20241002	150900	225660190	19050	19080	19080	19050	156
210	20241002	150800	222687430	19080	19080	19080	19080	1
211	20241002	150700	222668350	19060	19060	19060	19060	13
212	20241002	150600	222420570	19070	19070	19070	19060	78
213	20241002	150500	220933630	19090	19090	19090	19090	0
214	20241002	150400	220933630	19090	19070	19090	19070	23
215	20241002	150300	220495000	19090	19090	19090	19090	1
216	20241002	150200	220475910	19070	19070	19070	19070	0
217	20241002	150100	220475910	19070	19080	19080	19070	39
218	20241002	150000	219731980	19110	19110	19110	19110	0
219	20241002	145900	219731980	19110	19110	19110	19110	1
220	20241002	145800	219712870	19080	19120	19120	19080	1245
221	20241002	145700	195921820	19150	19150	19150	19150	1
222	20241002	145600	195902670	19120	19130	19130	19120	425
223	20241002	145500	187773190	19150	19150	19150	19150	0
224	20241002	145400	187773190	19150	19150	19150	19150	0
225	20241002	145300	187773190	19150	19140	19150	19140	39
226	20241002	145200	187026720	19150	19150	19150	19150	8
227	20241002	145100	186873520	19170	19170	19170	19170	0
228	20241002	145000	186873520	19170	19170	19170	19170	1
229	20241002	144900	186854350	19160	19160	19160	19160	27
230	20241002	144800	186337030	19160	19160	19160	19160	0
231	20241002	144700	186337030	19160	19160	19160	19160	0
232	20241002	144600	186337030	19160	19160	19160	19160	20
233	20241002	144500	185953830	19160	19160	19160	19160	0
234	20241002	144400	185953830	19160	19160	19160	19160	0
235	20241002	144300	185953830	19160	19160	19160	19160	0
236	20241002	144200	185953830	19160	19160	19160	19160	15
237	20241002	144100	185666430	19160	19160	19160	19160	0
238	20241002	144000	185666430	19160	19160	19160	19160	0
239	20241002	143900	185666430	19160	19160	19160	19160	1
240	20241002	143800	185647270	19150	19150	19150	19150	0
241	20241002	143700	185647270	19150	19150	19150	19150	85
242	20241002	143600	184019520	19170	19170	19170	19170	1
243	20241002	143500	184000350	19150	19150	19150	19150	0
244	20241002	143400	184000350	19150	19150	19150	19150	1
245	20241002	143300	183981200	19160	19220	19220	19160	51
246	20241002	143200	183003100	19180	19180	19180	19180	7
247	20241002	143100	182868840	19180	19180	19180	19180	0
248	20241002	143000	182868840	19180	19180	19180	19180	0
249	20241002	142900	182868840	19180	19180	19180	19180	0
250	20241002	142800	182868840	19180	19180	19180	19180	7
251	20241002	142700	182734580	19190	19190	19190	19190	0
252	20241002	142600	182734580	19190	19190	19190	19190	0
253	20241002	142500	182734580	19190	19190	19190	19190	0
254	20241002	142400	182734580	19190	19190	19190	19190	17
255	20241002	142300	182408350	19230	19230	19230	19230	0
256	20241002	142200	182408350	19230	19230	19230	19230	98
257	20241002	142100	180523810	19190	19190	19190	19190	0
258	20241002	142000	180523810	19190	19190	19190	19190	0
259	20241002	141900	180523810	19190	19190	19190	19190	0
260	20241002	141800	180523810	19190	19190	19200	19190	142
261	20241002	141700	177798800	19190	19190	19190	19190	0
262	20241002	141600	177798800	19190	19190	19190	19190	0
263	20241002	141500	177798800	19190	19190	19190	19190	0
264	20241002	141400	177798800	19190	19190	19190	19190	0
265	20241002	141300	177798800	19190	19190	19190	19190	0
266	20241002	141200	177798800	19190	19190	19190	19190	0
267	20241002	141100	177798800	19190	19190	19190	19190	0
268	20241002	141000	177798800	19190	19190	19190	19190	5
269	20241002	140900	177702850	19190	19190	19190	19190	13
270	20241002	140800	177453380	19200	19200	19200	19200	10
271	20241002	140700	177261380	19200	19200	19200	19200	0
272	20241002	140600	177261380	19200	19200	19200	19200	0
273	20241002	140500	177261380	19200	19200	19200	19200	0
274	20241002	140400	177261380	19200	19200	19200	19200	0
275	20241002	140300	177261380	19200	19200	19200	19200	0
276	20241002	140200	177261380	19200	19200	19200	19200	0
277	20241002	140100	177261380	19200	19200	19200	19200	0
278	20241002	140000	177261380	19200	19200	19200	19200	7
279	20241002	135900	177126980	19250	19250	19250	19250	0
280	20241002	135800	177126980	19250	19250	19250	19250	0
281	20241002	135700	177126980	19250	19250	19250	19250	0
282	20241002	135600	177126980	19250	19250	19250	19250	1
283	20241002	135500	177107730	19250	19250	19250	19250	0
284	20241002	135400	177107730	19250	19250	19250	19250	0
285	20241002	135300	177107730	19250	19250	19250	19250	0
286	20241002	135200	177107730	19250	19250	19250	19250	0
287	20241002	135100	177107730	19250	19250	19250	19250	0
288	20241002	135000	177107730	19250	19250	19250	19250	0
289	20241002	134900	177107730	19250	19250	19250	19250	0
290	20241002	134800	177107730	19250	19250	19250	19250	0
291	20241002	134700	177107730	19250	19160	19250	19160	40
292	20241002	134600	176341240	19250	19170	19250	19170	10
293	20241002	134500	176149460	19170	19170	19170	19170	34
294	20241002	134400	175497680	19250	19250	19250	19250	0
295	20241002	134300	175497680	19250	19250	19250	19250	0
296	20241002	134200	175497680	19250	19250	19250	19250	1
297	20241002	134100	175478430	19170	19170	19170	19170	0
298	20241002	134000	175478430	19170	19170	19170	19170	243
299	20241002	133900	170820120	19170	19170	19170	19170	10
300	20241002	133800	170628420	19160	19170	19170	19160	19
301	20241002	133700	170264280	19170	19170	19170	19170	0
302	20241002	133600	170264280	19170	19170	19170	19170	0
303	20241002	133500	170264280	19170	19170	19170	19170	0
304	20241002	133400	170264280	19170	19170	19170	19170	12
305	20241002	133300	170034240	19180	19180	19180	19180	3
306	20241002	133200	169976700	19180	19190	19190	19180	115
307	20241002	133100	167770950	19190	19190	19190	19190	0
308	20241002	133000	167770950	19190	19190	19190	19190	6
309	20241002	132900	167655810	19200	19200	19200	19200	0
310	20241002	132800	167655810	19200	19200	19200	19200	0
311	20241002	132700	167655810	19200	19200	19200	19200	0
312	20241002	132600	167655810	19200	19200	19200	19200	0
313	20241002	132500	167655810	19200	19200	19200	19200	0
314	20241002	132400	167655810	19200	19200	19200	19200	52
315	20241002	132300	166657410	19270	19270	19270	19270	0
316	20241002	132200	166657410	19270	19270	19270	19270	10
317	20241002	132100	166464710	19270	19190	19270	19190	56
318	20241002	132000	165389190	19270	19270	19270	19270	1
319	20241002	131900	165369920	19190	19190	19270	19190	82
320	20241002	131800	163796260	19270	19270	19270	19190	39
321	20241002	131700	163047690	19270	19270	19270	19270	1
322	20241002	131600	163028420	19200	19270	19270	19200	6
323	20241002	131500	162913150	19270	19260	19270	19210	318
324	20241002	131400	156789290	19260	19260	19260	19260	34
325	20241002	131300	156134450	19270	19270	19270	19270	0
326	20241002	131200	156134450	19270	19270	19270	19270	0
327	20241002	131100	156134450	19270	19270	19270	19270	1
328	20241002	131000	156115180	19240	19240	19240	19240	35
329	20241002	130900	155441780	19240	19240	19240	19240	5
330	20241002	130800	155345580	19270	19270	19270	19270	0
331	20241002	130700	155345580	19270	19270	19270	19270	0
332	20241002	130600	155345580	19270	19250	19270	19240	10
333	20241002	130500	155153120	19270	19270	19270	19270	0
334	20241002	130400	155153120	19270	19270	19270	19270	0
335	20241002	130300	155153120	19270	19270	19270	19270	1
336	20241002	130200	155133850	19280	19280	19280	19280	0
337	20241002	130100	155133850	19280	19250	19280	19240	8
338	20241002	130000	154979810	19240	19240	19240	19240	1
339	20241002	125900	154960570	19280	19280	19280	19280	121
340	20241002	125800	152627690	19280	19280	19280	19280	0
341	20241002	125700	152627690	19280	19240	19280	19240	18
342	20241002	125600	152281030	19240	19240	19240	19240	1
343	20241002	125500	152261790	19240	19240	19240	19240	7
344	20241002	125400	152127110	19230	19230	19230	19230	67
345	20241002	125300	150838700	19230	19230	19230	19230	0
346	20241002	125200	150838700	19230	19230	19230	19230	0
347	20241002	125100	150838700	19230	19230	19230	19230	1
348	20241002	125000	150819470	19230	19230	19230	19230	0
349	20241002	124900	150819470	19230	19230	19230	19230	0
350	20241002	124800	150819470	19230	19230	19230	19230	0
351	20241002	124700	150819470	19230	19230	19230	19230	0
352	20241002	124600	150819470	19230	19230	19230	19230	0
353	20241002	124500	150819470	19230	19230	19230	19230	0
354	20241002	124400	150819470	19230	19230	19230	19230	11
355	20241002	124300	150607940	19230	19230	19230	19230	0
356	20241002	124200	150607940	19230	19230	19230	19230	0
357	20241002	124100	150607940	19230	19230	19230	19230	1
358	20241002	124000	150588710	19200	19200	19200	19200	0
359	20241002	123900	150588710	19200	19200	19200	19200	0
360	20241002	123800	150588710	19200	19200	19200	19200	35
361	20241002	123700	149916710	19190	19190	19190	19190	0
362	20241002	123600	149916710	19190	19190	19190	19190	0
363	20241002	123500	149916710	19190	19190	19190	19190	0
364	20241002	123400	149916710	19190	19200	19200	19190	35
365	20241002	123300	149245030	19190	19190	19190	19190	0
366	20241002	123200	149245030	19190	19190	19190	19190	0
367	20241002	123100	149245030	19190	19190	19190	19190	0
368	20241002	123000	149245030	19190	19190	19190	19190	0
369	20241002	122900	149245030	19190	19190	19190	19190	0
370	20241002	122800	149245030	19190	19190	19190	19190	0
371	20241002	122700	149245030	19190	19190	19190	19190	160
372	20241002	122600	146174630	19180	19180	19180	19180	0
373	20241002	122500	146174630	19180	19180	19180	19180	0
374	20241002	122400	146174630	19180	19180	19180	19180	0
375	20241002	122300	146174630	19180	19180	19180	19180	0
376	20241002	122200	146174630	19180	19180	19180	19180	0
377	20241002	122100	146174630	19180	19180	19180	19180	1
378	20241002	122000	146155450	19170	19170	19170	19170	0
379	20241002	121900	146155450	19170	19160	19170	19160	199
380	20241002	121800	142341350	19160	19160	19160	19160	0
381	20241002	121700	142341350	19160	19160	19160	19160	0
382	20241002	121600	142341350	19160	19150	19160	19150	36
383	20241002	121500	141651900	19170	19170	19170	19170	0
384	20241002	121400	141651900	19170	19170	19170	19170	0
385	20241002	121300	141651900	19170	19170	19170	19170	0
386	20241002	121200	141651900	19170	19170	19170	19170	0
387	20241002	121100	141651900	19170	19170	19170	19170	0
388	20241002	121000	141651900	19170	19170	19170	19170	0
389	20241002	120900	141651900	19170	19170	19170	19170	0
390	20241002	120800	141651900	19170	19170	19170	19170	0
391	20241002	120700	141651900	19170	19170	19170	19170	0
392	20241002	120600	141651900	19170	19170	19170	19170	5
393	20241002	120500	141556050	19140	19150	19150	19140	35
394	20241002	120400	140886130	19140	19140	19140	19140	0
395	20241002	120300	140886130	19140	19140	19140	19140	0
396	20241002	120200	140886130	19140	19140	19140	19140	0
397	20241002	120100	140886130	19140	19140	19140	19140	0
398	20241002	120000	140886130	19140	19140	19140	19140	0
399	20241002	115900	140886130	19140	19140	19140	19140	2
400	20241002	115800	140847850	19130	19130	19130	19130	0
401	20241002	115700	140847850	19130	19130	19130	19130	0
402	20241002	115600	140847850	19130	19130	19130	19130	0
403	20241002	115500	140847850	19130	19130	19130	19130	1
404	20241002	115400	140828720	19140	19140	19140	19140	0
405	20241002	115300	140828720	19140	19140	19140	19140	40
406	20241002	115200	140063120	19140	19140	19140	19140	0
407	20241002	115100	140063120	19140	19140	19140	19140	0
408	20241002	115000	140063120	19140	19140	19140	19140	0
409	20241002	114900	140063120	19140	19140	19140	19140	0
410	20241002	114800	140063120	19140	19140	19140	19140	0
411	20241002	114700	140063120	19140	19140	19140	19140	0
412	20241002	114600	140063120	19140	19140	19140	19140	4
413	20241002	114500	139986560	19130	19130	19130	19130	70
414	20241002	114400	138647460	19130	19130	19130	19130	0
415	20241002	114300	138647460	19130	19130	19130	19130	0
416	20241002	114200	138647460	19130	19130	19130	19130	0
417	20241002	114100	138647460	19130	19130	19130	19130	9
418	20241002	114000	138475290	19130	19130	19130	19130	35
419	20241002	113900	137805740	19130	19130	19130	19130	0
420	20241002	113800	137805740	19130	19130	19130	19130	11
421	20241002	113700	137595310	19130	19130	19130	19130	26
422	20241002	113600	137097930	19130	19130	19130	19130	35
423	20241002	113500	136428380	19130	19130	19130	19130	6
424	20241002	113400	136313600	19120	19120	19120	19120	0
425	20241002	113300	136313600	19120	19120	19120	19120	0
426	20241002	113200	136313600	19120	19120	19120	19120	0
427	20241002	113100	136313600	19120	19130	19130	19120	35
428	20241002	113000	135644100	19110	19110	19110	19110	0
429	20241002	112900	135644100	19110	19110	19110	19110	0
430	20241002	112800	135644100	19110	19110	19110	19110	0
431	20241002	112700	135644100	19110	19110	19110	19110	0
432	20241002	112600	135644100	19110	19140	19140	19110	1099
433	20241002	112500	114630720	19150	19160	19160	19150	208
434	20241002	112400	110647500	19170	19170	19170	19170	0
435	20241002	112300	110647500	19170	19170	19170	19170	0
436	20241002	112200	110647500	19170	19170	19170	19170	1
437	20241002	112100	110628330	19170	19170	19170	19170	0
438	20241002	112000	110628330	19170	19170	19170	19170	0
439	20241002	111900	110628330	19170	19170	19170	19170	17
440	20241002	111800	110302440	19170	19170	19170	19170	0
441	20241002	111700	110302440	19170	19170	19170	19170	1
442	20241002	111600	110283270	19170	19170	19170	19170	14
443	20241002	111500	110014890	19170	19170	19170	19170	0
444	20241002	111400	110014890	19170	19170	19170	19170	0
445	20241002	111300	110014890	19170	19170	19170	19170	20
446	20241002	111200	109631490	19170	19170	19170	19170	2
447	20241002	111100	109593150	19150	19150	19150	19150	0
448	20241002	111000	109593150	19150	19150	19150	19150	151
449	20241002	110900	106701500	19150	19150	19150	19150	30
450	20241002	110800	106127000	19150	19150	19150	19150	31
451	20241002	110700	105533350	19150	19150	19150	19150	60
452	20241002	110600	104384350	19150	19150	19150	19150	1
453	20241002	110500	104365200	19150	19150	19150	19150	0
454	20241002	110400	104365200	19150	19150	19150	19150	14
455	20241002	110300	104097100	19150	19150	19150	19150	10
456	20241002	110200	103905600	19140	19140	19140	19140	160
457	20241002	110100	100843200	19140	19140	19140	19140	1
458	20241002	110000	100824060	19140	19140	19140	19140	0
459	20241002	105900	100824060	19140	19140	19140	19140	35
460	20241002	105800	100154160	19140	19140	19140	19140	25
461	20241002	105700	99675660	19150	19150	19150	19150	0
462	20241002	105600	99675660	19150	19150	19150	19150	0
463	20241002	105500	99675660	19150	19150	19150	19150	0
464	20241002	105400	99675660	19150	19150	19150	19150	0
465	20241002	105300	99675660	19150	19130	19150	19130	82
466	20241002	105200	98106900	19140	19140	19140	19140	4
467	20241002	105100	98030340	19140	19140	19140	19140	12
468	20241002	105000	97800660	19140	19150	19150	19140	151
469	20241002	104900	94910140	19150	19150	19150	19150	53
470	20241002	104800	93895190	19150	19150	19150	19150	0
471	20241002	104700	93895190	19150	19150	19150	19150	26
472	20241002	104600	93397290	19160	19160	19160	19160	0
473	20241002	104500	93397290	19160	19160	19160	19160	10
474	20241002	104400	93205690	19170	19170	19170	19170	0
475	20241002	104300	93205690	19170	19170	19170	19170	8
476	20241002	104200	93052330	19170	19180	19180	19170	3
477	20241002	104100	92994800	19180	19180	19180	19180	1
478	20241002	104000	92975620	19190	19190	19190	19190	0
479	20241002	103900	92975620	19190	19170	19190	19170	20
480	20241002	103800	92592200	19190	19190	19190	19190	1
481	20241002	103700	92573010	19170	19170	19170	19170	18
482	20241002	103600	92227950	19170	19170	19170	19170	110
483	20241002	103500	90119250	19170	19170	19170	19170	0
484	20241002	103400	90119250	19170	19170	19170	19170	1
485	20241002	103300	90100080	19140	19160	19160	19140	28
486	20241002	103200	89563960	19160	19160	19160	19160	40
487	20241002	103100	88797560	19150	19150	19150	19150	0
488	20241002	103000	88797560	19150	19150	19150	19140	161
489	20241002	102900	85715500	19160	19170	19170	19150	553
490	20241002	102800	75117610	19170	19180	19190	19170	106
491	20241002	102700	73084540	19180	19180	19180	19180	0
492	20241002	102600	73084540	19180	19190	19190	19180	58
493	20241002	102500	71972070	19190	19190	19190	19190	16
494	20241002	102400	71665030	19290	19290	19290	19290	0
495	20241002	102300	71665030	19290	19290	19290	19200	16
496	20241002	102200	71357640	19200	19200	19200	19200	0
497	20241002	102100	71357640	19200	19200	19200	19200	0
498	20241002	102000	71357640	19200	19200	19200	19200	10
499	20241002	101900	71165640	19200	19200	19200	19200	2
500	20241002	101800	71127240	19200	19200	19200	19200	0
501	20241002	101700	71127240	19200	19210	19210	19200	40
502	20241002	101600	70359160	19210	19230	19230	19210	17
503	20241002	101500	70032550	19240	19240	19240	19240	3
504	20241002	101400	69974830	19290	19290	19290	19290	20
505	20241002	101300	69589030	19290	19290	19290	19290	20
506	20241002	101200	69203230	19290	19290	19290	19290	1
507	20241002	101100	69183940	19200	19200	19200	19200	0
508	20241002	101000	69183940	19200	19200	19200	19200	317
509	20241002	100900	63097540	19180	19180	19180	19180	0
510	20241002	100800	63097540	19180	19180	19180	19180	0
511	20241002	100700	63097540	19180	19180	19180	19180	27
512	20241002	100600	62579680	19170	19170	19170	19170	0
513	20241002	100500	62579680	19170	19170	19170	19170	0
514	20241002	100400	62579680	19170	19170	19170	19170	0
515	20241002	100300	62579680	19170	19170	19170	19170	0
516	20241002	100200	62579680	19170	19200	19200	19170	63
517	20241002	100100	61371790	19200	19200	19200	19200	0
518	20241002	100000	61371790	19200	19200	19200	19200	1
519	20241002	095900	61352590	19180	19180	19180	19180	0
520	20241002	095800	61352590	19180	19180	19180	19180	23
521	20241002	095700	60911450	19200	19200	19200	19200	1
522	20241002	095600	60892250	19200	19200	19200	19200	0
523	20241002	095500	60892250	19200	19200	19200	19200	1
524	20241002	095400	60873050	19180	19180	19180	19180	0
525	20241002	095300	60873050	19180	19180	19180	19180	200
526	20241002	095200	57037050	19180	19180	19180	19180	100
527	20241002	095100	55119050	19200	19200	19200	19200	0
528	20241002	095000	55119050	19200	19200	19200	19200	1
529	20241002	094900	55099850	19160	19200	19200	19160	1163
530	20241002	094800	32778390	19290	19200	19290	19200	7
531	20241002	094700	32643900	19210	19280	19280	19210	325
532	20241002	094600	26379010	19280	19280	19280	19280	0
533	20241002	094500	26379010	19280	19280	19280	19280	30
534	20241002	094400	25800610	19280	19280	19280	19280	2
535	20241002	094300	25762050	19280	19280	19280	19280	2
536	20241002	094200	25723490	19280	19280	19280	19280	30
537	20241002	094100	25145090	19280	19280	19280	19280	11
538	20241002	094000	24933010	19280	19280	19280	19280	5
539	20241002	093900	24836610	19280	19280	19280	19280	0
540	20241002	093800	24836610	19280	19280	19280	19280	4
541	20241002	093700	24759490	19280	19280	19280	19280	0
542	20241002	093600	24759490	19280	19280	19280	19280	0
543	20241002	093500	24759490	19280	19280	19280	19280	0
544	20241002	093400	24759490	19280	19280	19280	19280	2
545	20241002	093300	24720930	19230	19230	19230	19230	1
546	20241002	093200	24701700	19200	19200	19200	19200	0
547	20241002	093100	24701700	19200	19200	19200	19200	0
548	20241002	093000	24701700	19200	19200	19200	19200	0
549	20241002	092900	24701700	19200	19200	19200	19200	0
550	20241002	092800	24701700	19200	19200	19200	19200	0
551	20241002	092700	24701700	19200	19200	19200	19200	0
552	20241002	092600	24701700	19200	19200	19200	19200	0
553	20241002	092500	24701700	19200	19200	19200	19200	5
554	20241002	092400	24605700	19280	19280	19280	19280	7
555	20241002	092300	24470740	19280	19280	19280	19280	1
556	20241002	092200	24451460	19200	19240	19280	19200	246
557	20241002	092100	19724870	19280	19250	19280	19250	25
558	20241002	092000	19243590	19280	19280	19280	19280	0
559	20241002	091900	19243590	19280	19280	19280	19280	0
560	20241002	091800	19243590	19280	19280	19280	19280	0
561	20241002	091700	19243590	19280	19280	19280	19280	1
562	20241002	091600	19224310	19280	19280	19280	19280	0
563	20241002	091500	19224310	19280	19280	19280	19280	5
564	20241002	091400	19127910	19290	19290	19290	19290	0
565	20241002	091300	19127910	19290	19290	19290	19290	0
566	20241002	091200	19127910	19290	19290	19290	19290	13
567	20241002	091100	18877140	19290	19170	19290	19160	18
568	20241002	091000	18532120	19290	19220	19290	19170	375
569	20241002	090900	11325530	19300	19300	19300	19300	0
570	20241002	090800	11325530	19300	19300	19300	19300	0
571	20241002	090700	11325530	19300	19300	19300	19300	0
572	20241002	090600	11325530	19300	19270	19300	19270	21
573	20241002	090500	10920830	19300	19270	19300	19160	284
574	20241002	090400	5460120	19300	19270	19300	19270	80
575	20241002	090300	3918490	19330	19330	19330	19330	20
576	20241002	090200	3531890	19330	19330	19330	19330	0
577	20241002	090100	3531890	19330	19300	19330	19300	6
578	20241002	090000	3416040	19300	19300	19300	19270	177