KissMeData/002240/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	183700	522542840	19310	19310	19310	19310	772
3	20241010	183600	522542840	19310	19310	19310	19310	0
4	20241010	183500	522542840	19310	19310	19310	19310	0
5	20241010	183400	522542840	19310	19310	19310	19310	0
6	20241010	183300	522542840	19310	19310	19310	19310	0
7	20241010	183200	522542840	19310	19310	19310	19310	0
8	20241010	183100	522542840	19310	19310	19310	19310	0
9	20241010	183000	522542840	19310	19310	19310	19310	0
10	20241010	182900	522542840	19310	19310	19310	19310	0
11	20241010	182800	522542840	19310	19310	19310	19310	0
12	20241010	182700	522542840	19310	19310	19310	19310	0
13	20241010	182600	522542840	19310	19310	19310	19310	0
14	20241010	182500	522542840	19310	19310	19310	19310	0
15	20241010	182400	522542840	19310	19310	19310	19310	0
16	20241010	182300	522542840	19310	19310	19310	19310	0
17	20241010	182200	522542840	19310	19310	19310	19310	0
18	20241010	182100	522542840	19310	19310	19310	19310	0
19	20241010	182000	522542840	19310	19310	19310	19310	0
20	20241010	181900	522542840	19310	19310	19310	19310	0
21	20241010	181800	522542840	19310	19310	19310	19310	0
22	20241010	181700	522542840	19310	19310	19310	19310	0
23	20241010	181600	522542840	19310	19310	19310	19310	0
24	20241010	181500	522542840	19310	19310	19310	19310	0
25	20241010	181400	522542840	19310	19310	19310	19310	0
26	20241010	181300	522542840	19310	19310	19310	19310	0
27	20241010	181200	522542840	19310	19310	19310	19310	0
28	20241010	181100	522542840	19310	19310	19310	19310	0
29	20241010	181000	522542840	19310	19310	19310	19310	0
30	20241010	180900	522542840	19310	19310	19310	19310	0
31	20241010	180800	522542840	19310	19310	19310	19310	0
32	20241010	180700	522542840	19310	19310	19310	19310	772
33	20241010	180600	522542840	19310	19310	19310	19310	0
34	20241010	180500	522542840	19310	19310	19310	19310	0
35	20241010	180400	522542840	19310	19310	19310	19310	0
36	20241010	180300	522542840	19310	19310	19310	19310	0
37	20241010	180200	522542840	19310	19310	19310	19310	0
38	20241010	180100	522542840	19310	19310	19310	19310	0
39	20241010	180000	522542840	19310	19310	19310	19310	0
40	20241010	175900	522542840	19310	19310	19310	19310	0
41	20241010	175800	522542840	19310	19310	19310	19310	0
42	20241010	175700	522542840	19310	19310	19310	19310	0
43	20241010	175600	522542840	19310	19310	19310	19310	0
44	20241010	175500	522542840	19310	19310	19310	19310	0
45	20241010	175400	522542840	19310	19310	19310	19310	0
46	20241010	175300	522542840	19310	19310	19310	19310	0
47	20241010	175200	522542840	19310	19310	19310	19310	0
48	20241010	175100	522542840	19310	19310	19310	19310	0
49	20241010	175000	522542840	19310	19310	19310	19310	0
50	20241010	174900	522542840	19310	19310	19310	19310	0
51	20241010	174800	522542840	19310	19310	19310	19310	0
52	20241010	174700	522542840	19310	19310	19310	19310	0
53	20241010	174600	522542840	19310	19310	19310	19310	0
54	20241010	174500	522542840	19310	19310	19310	19310	0
55	20241010	174400	522542840	19310	19310	19310	19310	0
56	20241010	174300	522542840	19310	19310	19310	19310	0
57	20241010	174200	522542840	19310	19310	19310	19310	0
58	20241010	174100	522542840	19310	19310	19310	19310	0
59	20241010	174000	522542840	19310	19310	19310	19310	0
60	20241010	173900	522542840	19310	19310	19310	19310	0
61	20241010	173800	522542840	19310	19310	19310	19310	0
62	20241010	173700	522542840	19310	19310	19310	19310	772
63	20241010	173600	522542840	19310	19310	19310	19310	0
64	20241010	173500	522542840	19310	19310	19310	19310	0
65	20241010	173400	522542840	19310	19310	19310	19310	0
66	20241010	173300	522542840	19310	19310	19310	19310	0
67	20241010	173200	522542840	19310	19310	19310	19310	0
68	20241010	173100	522542840	19310	19310	19310	19310	0
69	20241010	173000	522542840	19310	19310	19310	19310	0
70	20241010	172900	522542840	19310	19310	19310	19310	0
71	20241010	172800	522542840	19310	19310	19310	19310	0
72	20241010	172700	522542840	19310	19310	19310	19310	0
73	20241010	172600	522542840	19310	19310	19310	19310	0
74	20241010	172500	522542840	19310	19310	19310	19310	0
75	20241010	172400	522542840	19310	19310	19310	19310	0
76	20241010	172300	522542840	19310	19310	19310	19310	0
77	20241010	172200	522542840	19310	19310	19310	19310	0
78	20241010	172100	522542840	19310	19310	19310	19310	0
79	20241010	172000	522542840	19310	19310	19310	19310	0
80	20241010	171900	522542840	19310	19310	19310	19310	0
81	20241010	171800	522542840	19310	19310	19310	19310	0
82	20241010	171700	522542840	19310	19310	19310	19310	0
83	20241010	171600	522542840	19310	19310	19310	19310	0
84	20241010	171500	522542840	19310	19310	19310	19310	0
85	20241010	171400	522542840	19310	19310	19310	19310	0
86	20241010	171300	522542840	19310	19310	19310	19310	0
87	20241010	171200	522542840	19310	19310	19310	19310	0
88	20241010	171100	522542840	19310	19310	19310	19310	0
89	20241010	171000	522542840	19310	19310	19310	19310	0
90	20241010	170900	522542840	19310	19310	19310	19310	0
91	20241010	170800	522542840	19310	19310	19310	19310	0
92	20241010	170700	522542840	19310	19310	19310	19310	772
93	20241010	170600	522542840	19310	19310	19310	19310	0
94	20241010	170500	522542840	19310	19310	19310	19310	0
95	20241010	170400	522542840	19310	19310	19310	19310	0
96	20241010	170300	522542840	19310	19310	19310	19310	0
97	20241010	170200	522542840	19310	19310	19310	19310	0
98	20241010	170100	522542840	19310	19310	19310	19310	0
99	20241010	170000	522542840	19310	19310	19310	19310	0
100	20241010	165900	522542840	19310	19310	19310	19310	0
101	20241010	165800	522542840	19310	19310	19310	19310	0
102	20241010	165700	522542840	19310	19310	19310	19310	0
103	20241010	165600	522542840	19310	19310	19310	19310	0
104	20241010	165500	522542840	19310	19310	19310	19310	0
105	20241010	165400	522542840	19310	19310	19310	19310	0
106	20241010	165300	522542840	19310	19310	19310	19310	0
107	20241010	165200	522542840	19310	19310	19310	19310	0
108	20241010	165100	522542840	19310	19310	19310	19310	0
109	20241010	165000	522542840	19310	19310	19310	19310	0
110	20241010	164900	522542840	19310	19310	19310	19310	0
111	20241010	164800	522542840	19310	19310	19310	19310	0
112	20241010	164700	522542840	19310	19310	19310	19310	0
113	20241010	164600	522542840	19310	19310	19310	19310	0
114	20241010	164500	522542840	19310	19310	19310	19310	0
115	20241010	164400	522542840	19310	19310	19310	19310	0
116	20241010	164300	522542840	19310	19310	19310	19310	0
117	20241010	164200	522542840	19310	19310	19310	19310	0
118	20241010	164100	522542840	19310	19310	19310	19310	0
119	20241010	164000	522542840	19310	19310	19310	19310	0
120	20241010	163900	522542840	19310	19310	19310	19310	0
121	20241010	163800	522542840	19310	19310	19310	19310	0
122	20241010	163700	522542840	19310	19310	19310	19310	772
123	20241010	163600	522542840	19310	19310	19310	19310	0
124	20241010	163500	522542840	19310	19310	19310	19310	0
125	20241010	163400	522542840	19310	19310	19310	19310	0
126	20241010	163300	522542840	19310	19310	19310	19310	0
127	20241010	163200	522542840	19310	19310	19310	19310	0
128	20241010	163100	522542840	19310	19310	19310	19310	0
129	20241010	163000	522542840	19310	19310	19310	19310	0
130	20241010	162900	522542840	19310	19310	19310	19310	0
131	20241010	162800	522542840	19310	19310	19310	19310	0
132	20241010	162700	522542840	19310	19310	19310	19310	0
133	20241010	162600	522542840	19310	19310	19310	19310	0
134	20241010	162500	522542840	19310	19310	19310	19310	0
135	20241010	162400	522542840	19310	19310	19310	19310	0
136	20241010	162300	522542840	19310	19310	19310	19310	0
137	20241010	162200	522542840	19310	19310	19310	19310	0
138	20241010	162100	522542840	19310	19310	19310	19310	0
139	20241010	162000	522542840	19310	19310	19310	19310	0
140	20241010	161900	522542840	19310	19310	19310	19310	0
141	20241010	161800	522542840	19310	19310	19310	19310	0
142	20241010	161700	522542840	19310	19310	19310	19310	0
143	20241010	161600	522542840	19310	19310	19310	19310	0
144	20241010	161500	522542840	19310	19310	19310	19310	0
145	20241010	161400	522542840	19310	19310	19310	19310	0
146	20241010	161300	522542840	19310	19310	19310	19310	0
147	20241010	161200	522542840	19310	19310	19310	19310	0
148	20241010	161100	522542840	19310	19310	19310	19310	0
149	20241010	161000	522542840	19310	19310	19310	19310	0
150	20241010	160900	522542840	19310	19310	19310	19310	0
151	20241010	160800	522542840	19310	19310	19310	19310	0
152	20241010	160700	522542840	19310	19310	19310	19310	772
153	20241010	160600	522542840	19310	19310	19310	19310	0
154	20241010	160500	522542840	19310	19310	19310	19310	0
155	20241010	160400	522542840	19310	19310	19310	19310	0
156	20241010	160300	522542840	19310	19310	19310	19310	0
157	20241010	160200	522542840	19310	19310	19310	19310	0
158	20241010	160100	522542840	19310	19310	19310	19310	0
159	20241010	160000	522542840	19310	19310	19310	19310	0
160	20241010	155900	522542840	19310	19310	19310	19310	0
161	20241010	155800	522542840	19310	19310	19310	19310	0
162	20241010	155700	522542840	19310	19310	19310	19310	0
163	20241010	155600	522542840	19310	19310	19310	19310	0
164	20241010	155500	522542840	19310	19310	19310	19310	0
165	20241010	155400	522542840	19310	19310	19310	19310	0
166	20241010	155300	522542840	19310	19310	19310	19310	0
167	20241010	155200	522542840	19310	19310	19310	19310	0
168	20241010	155100	522542840	19310	19310	19310	19310	0
169	20241010	155000	522542840	19310	19310	19310	19310	0
170	20241010	154900	522542840	19310	19310	19310	19310	0
171	20241010	154800	522542840	19310	19310	19310	19310	0
172	20241010	154700	522542840	19310	19310	19310	19310	0
173	20241010	154600	522542840	19310	19310	19310	19310	0
174	20241010	154500	522542840	19310	19310	19310	19310	0
175	20241010	154400	522542840	19310	19310	19310	19310	0
176	20241010	154300	522542840	19310	19310	19310	19310	0
177	20241010	154200	522542840	19310	19310	19310	19310	0
178	20241010	154100	522542840	19310	19310	19310	19310	0
179	20241010	154000	522542840	19310	19310	19310	19310	0
180	20241010	153900	522542840	19310	19310	19310	19310	0
181	20241010	153800	522542840	19310	19310	19310	19310	0
182	20241010	153700	522542840	19310	19310	19310	19310	772
183	20241010	153600	522542840	19310	19310	19310	19310	0
184	20241010	153500	522542840	19310	19310	19310	19310	0
185	20241010	153400	522542840	19310	19310	19310	19310	0
186	20241010	153300	522542840	19310	19310	19310	19310	0
187	20241010	153200	522542840	19310	19310	19310	19310	0
188	20241010	153100	522542840	19310	19310	19310	19310	0
189	20241010	153000	522542840	19310	19310	19310	19310	772
190	20241010	152900	507635520	19310	19310	19310	19310	0
191	20241010	152800	507635520	19310	19310	19310	19310	0
192	20241010	152700	507635520	19310	19310	19310	19310	0
193	20241010	152600	507635520	19310	19310	19310	19310	0
194	20241010	152500	507635520	19310	19310	19310	19310	0
195	20241010	152400	507635520	19310	19310	19310	19310	0
196	20241010	152300	507635520	19310	19310	19310	19310	0
197	20241010	152200	507635520	19310	19310	19310	19310	0
198	20241010	152100	507635520	19310	19310	19310	19310	0
199	20241010	152000	507635520	19310	19310	19310	19310	0
200	20241010	151900	507635520	19310	19310	19320	19310	86
201	20241010	151800	505974790	19320	19310	19320	19310	6
202	20241010	151700	505858880	19320	19310	19320	19310	54
203	20241010	151600	504816090	19310	19310	19310	19310	35
204	20241010	151500	504140240	19320	19320	19320	19310	24
205	20241010	151400	503676780	19350	19350	19350	19350	0
206	20241010	151300	503676780	19350	19350	19350	19310	30
207	20241010	151200	503097360	19350	19350	19350	19350	1
208	20241010	151100	503078010	19310	19310	19310	19310	212
209	20241010	151000	498984290	19350	19310	19350	19310	4
210	20241010	150900	498907010	19320	19320	19320	19320	3
211	20241010	150800	498849050	19350	19310	19350	19310	61
212	20241010	150700	497671100	19350	19310	19350	19310	68
213	20241010	150600	496357980	19310	19330	19330	19310	196
214	20241010	150500	492570120	19320	19330	19370	19320	31
215	20241010	150400	491971100	19370	19370	19370	19370	0
216	20241010	150300	491971100	19370	19310	19370	19310	30
217	20241010	150200	491391740	19370	19370	19370	19320	8
218	20241010	150100	491237080	19330	19330	19330	19330	4
219	20241010	150000	491159760	19370	19370	19370	19370	1
220	20241010	145900	491140390	19370	19320	19370	19320	48
221	20241010	145800	490212430	19370	19370	19370	19370	0
222	20241010	145700	490212430	19370	19350	19370	19300	1045
223	20241010	145600	469993760	19370	19370	19370	19370	0
224	20241010	145500	469993760	19370	19370	19370	19370	0
225	20241010	145400	469993760	19370	19370	19370	19370	0
226	20241010	145300	469993760	19370	19370	19370	19370	0
227	20241010	145200	469993760	19370	19370	19370	19370	0
228	20241010	145100	469993760	19370	19370	19370	19370	0
229	20241010	145000	469993760	19370	19370	19370	19370	0
230	20241010	144900	469993760	19370	19370	19370	19370	0
231	20241010	144800	469993760	19370	19370	19370	19370	5
232	20241010	144700	469896910	19370	19370	19370	19370	0
233	20241010	144600	469896910	19370	19370	19370	19370	0
234	20241010	144500	469896910	19370	19370	19370	19370	0
235	20241010	144400	469896910	19370	19310	19370	19310	7
236	20241010	144300	469761680	19370	19370	19370	19370	1
237	20241010	144200	469742310	19320	19320	19320	19320	11
238	20241010	144100	469529790	19390	19390	19390	19390	0
239	20241010	144000	469529790	19390	19390	19390	19390	0
240	20241010	143900	469529790	19390	19390	19390	19390	0
241	20241010	143800	469529790	19390	19390	19390	19390	0
242	20241010	143700	469529790	19390	19390	19390	19390	0
243	20241010	143600	469529790	19390	19390	19390	19390	0
244	20241010	143500	469529790	19390	19390	19390	19390	0
245	20241010	143400	469529790	19390	19390	19390	19390	0
246	20241010	143300	469529790	19390	19390	19390	19390	1
247	20241010	143200	469510400	19310	19310	19310	19310	46
248	20241010	143100	468622140	19400	19400	19400	19400	0
249	20241010	143000	468622140	19400	19400	19400	19400	0
250	20241010	142900	468622140	19400	19400	19400	19400	0
251	20241010	142800	468622140	19400	19320	19400	19320	23
252	20241010	142700	468177700	19410	19320	19410	19320	6
253	20241010	142600	468061690	19330	19340	19340	19330	53
254	20241010	142500	467036730	19430	19430	19430	19430	0
255	20241010	142400	467036730	19430	19430	19430	19430	0
256	20241010	142300	467036730	19430	19430	19430	19430	0
257	20241010	142200	467036730	19430	19430	19430	19430	0
258	20241010	142100	467036730	19430	19430	19430	19430	1
259	20241010	142000	467017300	19440	19440	19440	19440	0
260	20241010	141900	467017300	19440	19440	19440	19440	0
261	20241010	141800	467017300	19440	19440	19440	19440	0
262	20241010	141700	467017300	19440	19330	19440	19330	371
263	20241010	141600	459832770	19330	19330	19330	19330	0
264	20241010	141500	459832770	19330	19330	19330	19330	200
265	20241010	141400	455966770	19300	19300	19300	19300	0
266	20241010	141300	455966770	19300	19300	19300	19300	0
267	20241010	141200	455966770	19300	19300	19300	19300	0
268	20241010	141100	455966770	19300	19300	19300	19300	0
269	20241010	141000	455966770	19300	19330	19330	19300	3
270	20241010	140900	455908840	19260	19260	19260	19260	36
271	20241010	140800	455215480	19260	19260	19260	19260	0
272	20241010	140700	455215480	19260	19260	19260	19260	0
273	20241010	140600	455215480	19260	19280	19280	19260	49
274	20241010	140500	454271290	19260	19260	19260	19260	0
275	20241010	140400	454271290	19260	19260	19260	19260	39
276	20241010	140300	453520150	19260	19260	19260	19260	0
277	20241010	140200	453520150	19260	19280	19280	19260	630
278	20241010	140100	441380090	19300	19300	19300	19300	0
279	20241010	140000	441380090	19300	19300	19300	19300	1
280	20241010	135900	441360790	19300	19300	19300	19300	0
281	20241010	135800	441360790	19300	19300	19300	19300	49
282	20241010	135700	440415090	19290	19290	19290	19290	18
283	20241010	135600	440067870	19290	19290	19290	19290	18
284	20241010	135500	439720650	19290	19290	19290	19290	14
285	20241010	135400	439450590	19280	19280	19280	19280	14
286	20241010	135300	439180670	19290	19290	19290	19290	0
287	20241010	135200	439180670	19290	19290	19290	19290	200
288	20241010	135100	435322670	19270	19280	19280	19270	14
289	20241010	135000	435052790	19280	19280	19280	19280	0
290	20241010	134900	435052790	19280	19280	19280	19280	0
291	20241010	134800	435052790	19280	19280	19280	19280	6
292	20241010	134700	434937110	19280	19290	19290	19280	20
293	20241010	134600	434551350	19290	19290	19290	19290	0
294	20241010	134500	434551350	19290	19300	19300	19290	19
295	20241010	134400	434184710	19300	19300	19300	19300	0
296	20241010	134300	434184710	19300	19300	19300	19300	8
297	20241010	134200	434030310	19300	19300	19300	19300	0
298	20241010	134100	434030310	19300	19300	19300	19300	0
299	20241010	134000	434030310	19300	19300	19300	19300	0
300	20241010	133900	434030310	19300	19300	19300	19300	0
301	20241010	133800	434030310	19300	19310	19310	19300	21
302	20241010	133700	433624860	19310	19310	19310	19310	0
303	20241010	133600	433624860	19310	19310	19310	19310	0
304	20241010	133500	433624860	19310	19310	19310	19310	0
305	20241010	133400	433624860	19310	19300	19310	19300	26
306	20241010	133300	433123040	19300	19300	19300	19300	0
307	20241010	133200	433123040	19300	19300	19300	19300	0
308	20241010	133100	433123040	19300	19300	19300	19300	0
309	20241010	133000	433123040	19300	19300	19300	19300	23
310	20241010	132900	432679140	19300	19330	19330	19300	15
311	20241010	132800	432389490	19300	19300	19300	19300	0
312	20241010	132700	432389490	19300	19300	19300	19300	0
313	20241010	132600	432389490	19300	19300	19300	19300	0
314	20241010	132500	432389490	19300	19300	19300	19300	0
315	20241010	132400	432389490	19300	19310	19310	19300	240
316	20241010	132300	427757220	19310	19310	19310	19310	0
317	20241010	132200	427757220	19310	19310	19310	19310	0
318	20241010	132100	427757220	19310	19310	19310	19310	0
319	20241010	132000	427757220	19310	19320	19320	19310	16
320	20241010	131900	427448140	19320	19320	19330	19320	9
321	20241010	131800	427274210	19320	19320	19320	19320	0
322	20241010	131700	427274210	19320	19320	19320	19320	0
323	20241010	131600	427274210	19320	19320	19320	19320	1
324	20241010	131500	427254890	19320	19320	19320	19320	0
325	20241010	131400	427254890	19320	19320	19320	19320	1
326	20241010	131300	427235570	19330	19330	19330	19330	1
327	20241010	131200	427216240	19320	19320	19330	19320	7
328	20241010	131100	427080950	19320	19320	19320	19320	1
329	20241010	131000	427061630	19320	19320	19320	19320	3
330	20241010	130900	427003670	19320	19320	19320	19320	0
331	20241010	130800	427003670	19320	19320	19320	19320	2
332	20241010	130700	426965030	19330	19330	19330	19330	0
333	20241010	130600	426965030	19330	19340	19340	19330	37
334	20241010	130500	426249780	19340	19340	19340	19340	0
335	20241010	130400	426249780	19340	19340	19340	19340	50
336	20241010	130300	425282780	19340	19340	19340	19340	74
337	20241010	130200	423851620	19340	19340	19340	19340	0
338	20241010	130100	423851620	19340	19340	19340	19340	0
339	20241010	130000	423851620	19340	19350	19350	19340	2
340	20241010	125900	423812930	19350	19350	19350	19350	5
341	20241010	125800	423716180	19350	19350	19350	19350	0
342	20241010	125700	423716180	19350	19350	19350	19350	0
343	20241010	125600	423716180	19350	19350	19350	19350	0
344	20241010	125500	423716180	19350	19350	19350	19350	96
345	20241010	125400	421858580	19360	19360	19360	19360	0
346	20241010	125300	421858580	19360	19360	19360	19360	0
347	20241010	125200	421858580	19360	19360	19360	19360	0
348	20241010	125100	421858580	19360	19360	19360	19360	0
349	20241010	125000	421858580	19360	19360	19360	19360	0
350	20241010	124900	421858580	19360	19360	19360	19360	0
351	20241010	124800	421858580	19360	19350	19360	19350	47
352	20241010	124700	420949010	19350	19350	19350	19350	50
353	20241010	124600	419981510	19350	19360	19360	19350	10
354	20241010	124500	419787980	19360	19360	19360	19360	16
355	20241010	124400	419478220	19350	19350	19350	19350	0
356	20241010	124300	419478220	19350	19350	19350	19350	0
357	20241010	124200	419478220	19350	19350	19350	19350	0
358	20241010	124100	419478220	19350	19350	19350	19350	0
359	20241010	124000	419478220	19350	19350	19350	19350	0
360	20241010	123900	419478220	19350	19350	19350	19350	25
361	20241010	123800	418994470	19360	19360	19360	19360	0
362	20241010	123700	418994470	19360	19360	19360	19360	7
363	20241010	123600	418858950	19390	19390	19390	19390	0
364	20241010	123500	418858950	19390	19390	19390	19390	1
365	20241010	123400	418839560	19390	19380	19390	19380	177
366	20241010	123300	415409130	19360	19360	19360	19360	40
367	20241010	123200	414634730	19370	19370	19370	19370	9
368	20241010	123100	414460400	19370	19380	19380	19370	38
369	20241010	123000	413724310	19380	19380	19380	19380	8
370	20241010	122900	413569270	19390	19390	19390	19390	17
371	20241010	122800	413239640	19390	19390	19390	19390	0
372	20241010	122700	413239640	19390	19390	19390	19380	116
373	20241010	122600	410991190	19390	19390	19390	19390	0
374	20241010	122500	410991190	19390	19400	19430	19390	158
375	20241010	122400	407925700	19410	19410	19410	19410	0
376	20241010	122300	407925700	19410	19410	19410	19410	0
377	20241010	122200	407925700	19410	19410	19410	19410	0
378	20241010	122100	407925700	19410	19410	19410	19410	0
379	20241010	122000	407925700	19410	19410	19410	19410	61
380	20241010	121900	406741690	19420	19420	19420	19420	0
381	20241010	121800	406741690	19420	19420	19420	19420	0
382	20241010	121700	406741690	19420	19420	19420	19420	0
383	20241010	121600	406741690	19420	19420	19420	19420	0
384	20241010	121500	406741690	19420	19420	19420	19420	0
385	20241010	121400	406741690	19420	19420	19420	19420	0
386	20241010	121300	406741690	19420	19420	19420	19420	0
387	20241010	121200	406741690	19420	19420	19420	19420	42
388	20241010	121100	405926050	19430	19430	19430	19430	0
389	20241010	121000	405926050	19430	19430	19430	19420	144
390	20241010	120900	403128140	19430	19430	19430	19430	0
391	20241010	120800	403128140	19430	19430	19430	19430	0
392	20241010	120700	403128140	19430	19430	19430	19430	1
393	20241010	120600	403108710	19430	19430	19430	19430	4
394	20241010	120500	403030990	19430	19430	19430	19430	0
395	20241010	120400	403030990	19430	19430	19430	19430	0
396	20241010	120300	403030990	19430	19430	19430	19430	0
397	20241010	120200	403030990	19430	19430	19430	19430	6
398	20241010	120100	402914410	19430	19430	19430	19430	1
399	20241010	120000	402894980	19430	19440	19440	19430	5
400	20241010	115900	402797790	19430	19430	19430	19430	0
401	20241010	115800	402797790	19430	19430	19430	19430	0
402	20241010	115700	402797790	19430	19430	19430	19430	0
403	20241010	115600	402797790	19430	19430	19430	19430	1
404	20241010	115500	402778360	19430	19430	19430	19430	1
405	20241010	115400	402758930	19440	19440	19440	19440	2
406	20241010	115300	402720050	19430	19430	19430	19430	25
407	20241010	115200	402234300	19430	19430	19430	19430	0
408	20241010	115100	402234300	19430	19430	19430	19430	0
409	20241010	115000	402234300	19430	19410	19430	19410	4
410	20241010	114900	402156610	19410	19410	19410	19410	0
411	20241010	114800	402156610	19410	19410	19410	19410	0
412	20241010	114700	402156610	19410	19410	19410	19410	40
413	20241010	114600	401380210	19420	19420	19420	19420	0
414	20241010	114500	401380210	19420	19420	19420	19420	0
415	20241010	114400	401380210	19420	19420	19420	19420	0
416	20241010	114300	401380210	19420	19420	19420	19420	0
417	20241010	114200	401380210	19420	19420	19420	19420	0
418	20241010	114100	401380210	19420	19420	19420	19420	52
419	20241010	114000	400370370	19410	19410	19410	19410	2
420	20241010	113900	400331550	19420	19420	19420	19420	0
421	20241010	113800	400331550	19420	19420	19420	19420	4
422	20241010	113700	400253870	19410	19410	19410	19410	0
423	20241010	113600	400253870	19410	19410	19410	19410	0
424	20241010	113500	400253870	19410	19410	19410	19410	0
425	20241010	113400	400253870	19410	19410	19410	19410	0
426	20241010	113300	400253870	19410	19410	19410	19410	0
427	20241010	113200	400253870	19410	19410	19410	19410	2
428	20241010	113100	400215050	19420	19420	19420	19420	0
429	20241010	113000	400215050	19420	19420	19420	19420	8
430	20241010	112900	400059690	19440	19440	19440	19440	0
431	20241010	112800	400059690	19440	19440	19440	19440	0
432	20241010	112700	400059690	19440	19410	19440	19410	33
433	20241010	112600	399418950	19410	19410	19410	19410	0
434	20241010	112500	399418950	19410	19410	19410	19410	0
435	20241010	112400	399418950	19410	19410	19410	19410	0
436	20241010	112300	399418950	19410	19410	19410	19410	0
437	20241010	112200	399418950	19410	19410	19410	19410	0
438	20241010	112100	399418950	19410	19410	19410	19410	0
439	20241010	112000	399418950	19410	19410	19410	19410	10
440	20241010	111900	399224850	19410	19410	19410	19410	37
441	20241010	111800	398506680	19420	19420	19420	19420	6
442	20241010	111700	398390160	19450	19450	19450	19450	0
443	20241010	111600	398390160	19450	19450	19450	19450	29
444	20241010	111500	397826110	19400	19400	19400	19400	0
445	20241010	111400	397826110	19400	19400	19400	19400	38
446	20241010	111300	397088910	19400	19400	19400	19400	416
447	20241010	111200	389018510	19410	19410	19410	19410	16
448	20241010	111100	388707950	19400	19400	19400	19400	0
449	20241010	111000	388707950	19400	19400	19400	19400	0
450	20241010	110900	388707950	19400	19400	19400	19400	327
451	20241010	110800	382364150	19400	19400	19400	19400	27
452	20241010	110700	381840350	19410	19410	19410	19410	7
453	20241010	110600	381704480	19410	19430	19430	19410	14
454	20241010	110500	381432670	19450	19440	19450	19440	116
455	20241010	110400	379177490	19450	19450	19450	19450	0
456	20241010	110300	379177490	19450	19450	19450	19450	7
457	20241010	110200	379041340	19480	19450	19480	19450	155
458	20241010	110100	376024040	19440	19440	19440	19440	0
459	20241010	110000	376024040	19440	19440	19440	19440	2
460	20241010	105900	375985160	19440	19440	19440	19440	0
461	20241010	105800	375985160	19440	19440	19440	19440	100
462	20241010	105700	374041160	19440	19440	19440	19440	0
463	20241010	105600	374041160	19440	19440	19440	19440	0
464	20241010	105500	374041160	19440	19440	19440	19440	0
465	20241010	105400	374041160	19440	19420	19440	19420	374
466	20241010	105300	366777370	19420	19420	19420	19420	0
467	20241010	105200	366777370	19420	19410	19420	19410	238
468	20241010	105100	362156880	19410	19410	19410	19410	0
469	20241010	105000	362156880	19410	19410	19410	19410	1
470	20241010	104900	362137470	19420	19420	19420	19420	2
471	20241010	104800	362098630	19380	19380	19380	19380	14
472	20241010	104700	361827310	19420	19420	19420	19420	15
473	20241010	104600	361536010	19400	19400	19400	19400	0
474	20241010	104500	361536010	19400	19400	19400	19400	50
475	20241010	104400	360566010	19420	19410	19420	19400	120
476	20241010	104300	358237760	19410	19410	19410	19410	0
477	20241010	104200	358237760	19410	19410	19410	19410	0
478	20241010	104100	358237760	19410	19420	19420	19410	56
479	20241010	104000	357150300	19410	19410	19410	19410	4
480	20241010	103900	357072660	19420	19420	19420	19420	0
481	20241010	103800	357072660	19420	19420	19420	19420	13
482	20241010	103700	356820200	19420	19420	19420	19420	0
483	20241010	103600	356820200	19420	19420	19420	19420	0
484	20241010	103500	356820200	19420	19420	19420	19420	0
485	20241010	103400	356820200	19420	19420	19420	19420	0
486	20241010	103300	356820200	19420	19420	19420	19420	0
487	20241010	103200	356820200	19420	19420	19420	19420	0
488	20241010	103100	356820200	19420	19420	19420	19420	67
489	20241010	103000	355519060	19420	19430	19430	19420	15
490	20241010	102900	355227620	19420	19420	19420	19420	0
491	20241010	102800	355227620	19420	19420	19420	19420	0
492	20241010	102700	355227620	19420	19420	19420	19420	0
493	20241010	102600	355227620	19420	19420	19420	19420	0
494	20241010	102500	355227620	19420	19410	19420	19410	5
495	20241010	102400	355130560	19410	19390	19410	19390	41
496	20241010	102300	354334950	19390	19380	19390	19380	17
497	20241010	102200	354005370	19370	19370	19370	19370	0
498	20241010	102100	354005370	19370	19370	19370	19370	0
499	20241010	102000	354005370	19370	19360	19370	19360	5
500	20241010	101900	353908530	19370	19370	19370	19370	32
501	20241010	101800	353288690	19360	19360	19360	19360	0
502	20241010	101700	353288690	19360	19360	19360	19360	93
503	20241010	101600	351488210	19340	19340	19340	19340	0
504	20241010	101500	351488210	19340	19340	19340	19340	0
505	20241010	101400	351488210	19340	19340	19340	19340	0
506	20241010	101300	351488210	19340	19340	19340	19340	0
507	20241010	101200	351488210	19340	19340	19340	19340	0
508	20241010	101100	351488210	19340	19340	19340	19340	0
509	20241010	101000	351488210	19340	19340	19340	19340	3
510	20241010	100900	351430190	19330	19330	19330	19330	0
511	20241010	100800	351430190	19330	19330	19330	19330	0
512	20241010	100700	351430190	19330	19330	19330	19330	10
513	20241010	100600	351236890	19320	19320	19320	19320	30
514	20241010	100500	350657290	19300	19300	19300	19300	0
515	20241010	100400	350657290	19300	19360	19360	19300	160
516	20241010	100300	347566460	19360	19370	19370	19360	163
517	20241010	100200	344409470	19410	19410	19410	19410	0
518	20241010	100100	344409470	19410	19410	19410	19410	0
519	20241010	100000	344409470	19410	19410	19410	19410	1
520	20241010	095900	344390060	19410	19410	19410	19410	1
521	20241010	095800	344370650	19370	19370	19370	19370	0
522	20241010	095700	344370650	19370	19370	19370	19370	1
523	20241010	095600	344351280	19370	19370	19370	19370	0
524	20241010	095500	344351280	19370	19370	19370	19370	0
525	20241010	095400	344351280	19370	19370	19370	19370	0
526	20241010	095300	344351280	19370	19370	19370	19370	0
527	20241010	095200	344351280	19370	19370	19370	19370	0
528	20241010	095100	344351280	19370	19380	19380	19370	28
529	20241010	095000	343808820	19430	19430	19430	19430	0
530	20241010	094900	343808820	19430	19430	19430	19430	1
531	20241010	094800	343789390	19430	19430	19430	19430	0
532	20241010	094700	343789390	19430	19430	19430	19430	0
533	20241010	094600	343789390	19430	19430	19430	19430	25
534	20241010	094500	343303640	19370	19370	19370	19370	0
535	20241010	094400	343303640	19370	19370	19370	19370	0
536	20241010	094300	343303640	19370	19370	19370	19370	69
537	20241010	094200	341967110	19370	19370	19370	19370	2
538	20241010	094100	341928370	19370	19370	19370	19370	23
539	20241010	094000	341482860	19440	19440	19440	19440	52
540	20241010	093900	340471980	19440	19440	19440	19440	41
541	20241010	093800	339674940	19360	19370	19370	19360	44
542	20241010	093700	338823050	19360	19360	19360	19360	0
543	20241010	093600	338823050	19360	19360	19360	19360	0
544	20241010	093500	338823050	19360	19380	19380	19360	419
545	20241010	093400	330706850	19370	19370	19370	19370	0
546	20241010	093300	330706850	19370	19490	19490	19370	1280
547	20241010	093200	305781950	19540	19480	19540	19480	26
548	20241010	093100	305275410	19540	19540	19540	19540	0
549	20241010	093000	305275410	19540	19540	19540	19540	1
550	20241010	092900	305255870	19550	19470	19550	19470	403
551	20241010	092800	297405460	19560	19560	19560	19560	0
552	20241010	092700	297405460	19560	19560	19560	19560	0
553	20241010	092600	297405460	19560	19490	19560	19490	143
554	20241010	092500	294616360	19400	19400	19400	19400	101
555	20241010	092400	292656960	19400	19400	19400	19400	154
556	20241010	092300	289669360	19400	19490	19490	19400	2378
557	20241010	092200	243387690	19480	19480	19480	19480	297
558	20241010	092100	237602130	19490	19480	19570	19480	405
559	20241010	092000	229688950	19480	19480	19480	19480	126
560	20241010	091900	227234470	19480	19490	19490	19480	339
561	20241010	091800	220627700	19490	19490	19490	19490	891
562	20241010	091700	203262110	19490	19490	19490	19490	26
563	20241010	091600	202755370	19530	19530	19530	19530	4
564	20241010	091500	202677250	19540	19470	19560	19470	806
565	20241010	091400	186932690	19470	19460	19470	19460	13
566	20241010	091300	186679700	19540	19540	19540	19540	10
567	20241010	091200	186484300	19540	19550	19550	19540	130
568	20241010	091100	183943080	19520	19550	19550	19450	1640
569	20241010	091000	151963200	19540	19530	19540	19530	526
570	20241010	090900	141686410	19530	19490	19530	19460	1068
571	20241010	090800	120841310	19510	19490	19520	19490	348
572	20241010	090700	114052770	19440	19470	19470	19440	335
573	20241010	090600	107538210	19460	19450	19510	19450	1640
574	20241010	090500	75576430	19450	19450	19450	19450	54
575	20241010	090400	74526130	19400	19410	19410	19400	40
576	20241010	090300	73750080	19450	19430	19450	19430	138
577	20241010	090200	71067890	19400	19470	19470	19400	656
578	20241010	090100	58313400	19460	19390	19460	19390	2096
579	20241010	090000	17595940	19390	19390	19410	19390	907