KissMeData/002240/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	183700	317179970	19300	19300	19300	19300	1582
3	20241014	183600	317179970	19300	19300	19300	19300	0
4	20241014	183500	317179970	19300	19300	19300	19300	0
5	20241014	183400	317179970	19300	19300	19300	19300	0
6	20241014	183300	317179970	19300	19300	19300	19300	0
7	20241014	183200	317179970	19300	19300	19300	19300	0
8	20241014	183100	317179970	19300	19300	19300	19300	0
9	20241014	183000	317179970	19300	19300	19300	19300	0
10	20241014	182900	317179970	19300	19300	19300	19300	0
11	20241014	182800	317179970	19300	19300	19300	19300	0
12	20241014	182700	317179970	19300	19300	19300	19300	0
13	20241014	182600	317179970	19300	19300	19300	19300	0
14	20241014	182500	317179970	19300	19300	19300	19300	0
15	20241014	182400	317179970	19300	19300	19300	19300	0
16	20241014	182300	317179970	19300	19300	19300	19300	0
17	20241014	182200	317179970	19300	19300	19300	19300	0
18	20241014	182100	317179970	19300	19300	19300	19300	0
19	20241014	182000	317179970	19300	19300	19300	19300	0
20	20241014	181900	317179970	19300	19300	19300	19300	0
21	20241014	181800	317179970	19300	19300	19300	19300	0
22	20241014	181700	317179970	19300	19300	19300	19300	0
23	20241014	181600	317179970	19300	19300	19300	19300	0
24	20241014	181500	317179970	19300	19300	19300	19300	0
25	20241014	181400	317179970	19300	19300	19300	19300	0
26	20241014	181300	317179970	19300	19300	19300	19300	0
27	20241014	181200	317179970	19300	19300	19300	19300	0
28	20241014	181100	317179970	19300	19300	19300	19300	0
29	20241014	181000	317179970	19300	19300	19300	19300	0
30	20241014	180900	317179970	19300	19300	19300	19300	0
31	20241014	180800	317179970	19300	19300	19300	19300	0
32	20241014	180700	317179970	19300	19300	19300	19300	1582
33	20241014	180600	317179970	19300	19300	19300	19300	0
34	20241014	180500	317179970	19300	19300	19300	19300	0
35	20241014	180400	317179970	19300	19300	19300	19300	0
36	20241014	180300	317179970	19300	19300	19300	19300	0
37	20241014	180200	317179970	19300	19300	19300	19300	0
38	20241014	180100	317179970	19300	19300	19300	19300	0
39	20241014	180000	317179970	19300	19300	19300	19300	0
40	20241014	175900	317179970	19300	19300	19300	19300	0
41	20241014	175800	317179970	19300	19300	19300	19300	0
42	20241014	175700	317179970	19300	19300	19300	19300	0
43	20241014	175600	317179970	19300	19300	19300	19300	0
44	20241014	175500	317179970	19300	19300	19300	19300	0
45	20241014	175400	317179970	19300	19300	19300	19300	0
46	20241014	175300	317179970	19300	19300	19300	19300	0
47	20241014	175200	317179970	19300	19300	19300	19300	0
48	20241014	175100	317179970	19300	19300	19300	19300	0
49	20241014	175000	317179970	19300	19300	19300	19300	0
50	20241014	174900	317179970	19300	19300	19300	19300	0
51	20241014	174800	317179970	19300	19300	19300	19300	0
52	20241014	174700	317179970	19300	19300	19300	19300	0
53	20241014	174600	317179970	19300	19300	19300	19300	0
54	20241014	174500	317179970	19300	19300	19300	19300	0
55	20241014	174400	317179970	19300	19300	19300	19300	0
56	20241014	174300	317179970	19300	19300	19300	19300	0
57	20241014	174200	317179970	19300	19300	19300	19300	0
58	20241014	174100	317179970	19300	19300	19300	19300	0
59	20241014	174000	317179970	19300	19300	19300	19300	0
60	20241014	173900	317179970	19300	19300	19300	19300	0
61	20241014	173800	317179970	19300	19300	19300	19300	0
62	20241014	173700	317179970	19300	19300	19300	19300	1582
63	20241014	173600	317179970	19300	19300	19300	19300	0
64	20241014	173500	317179970	19300	19300	19300	19300	0
65	20241014	173400	317179970	19300	19300	19300	19300	0
66	20241014	173300	317179970	19300	19300	19300	19300	0
67	20241014	173200	317179970	19300	19300	19300	19300	0
68	20241014	173100	317179970	19300	19300	19300	19300	0
69	20241014	173000	317179970	19300	19300	19300	19300	0
70	20241014	172900	317179970	19300	19300	19300	19300	0
71	20241014	172800	317179970	19300	19300	19300	19300	0
72	20241014	172700	317179970	19300	19300	19300	19300	0
73	20241014	172600	317179970	19300	19300	19300	19300	0
74	20241014	172500	317179970	19300	19300	19300	19300	0
75	20241014	172400	317179970	19300	19300	19300	19300	0
76	20241014	172300	317179970	19300	19300	19300	19300	0
77	20241014	172200	317179970	19300	19300	19300	19300	0
78	20241014	172100	317179970	19300	19300	19300	19300	0
79	20241014	172000	317179970	19300	19300	19300	19300	0
80	20241014	171900	317179970	19300	19300	19300	19300	0
81	20241014	171800	317179970	19300	19300	19300	19300	0
82	20241014	171700	317179970	19300	19300	19300	19300	0
83	20241014	171600	317179970	19300	19300	19300	19300	0
84	20241014	171500	317179970	19300	19300	19300	19300	0
85	20241014	171400	317179970	19300	19300	19300	19300	0
86	20241014	171300	317179970	19300	19300	19300	19300	0
87	20241014	171200	317179970	19300	19300	19300	19300	0
88	20241014	171100	317179970	19300	19300	19300	19300	0
89	20241014	171000	317179970	19300	19300	19300	19300	0
90	20241014	170900	317179970	19300	19300	19300	19300	0
91	20241014	170800	317179970	19300	19300	19300	19300	0
92	20241014	170700	317179970	19300	19300	19300	19300	1582
93	20241014	170600	317179970	19300	19300	19300	19300	0
94	20241014	170500	317179970	19300	19300	19300	19300	0
95	20241014	170400	317179970	19300	19300	19300	19300	0
96	20241014	170300	317179970	19300	19300	19300	19300	0
97	20241014	170200	317179970	19300	19300	19300	19300	0
98	20241014	170100	317179970	19300	19300	19300	19300	0
99	20241014	170000	317179970	19300	19300	19300	19300	0
100	20241014	165900	317179970	19300	19300	19300	19300	0
101	20241014	165800	317179970	19300	19300	19300	19300	0
102	20241014	165700	317179970	19300	19300	19300	19300	0
103	20241014	165600	317179970	19300	19300	19300	19300	0
104	20241014	165500	317179970	19300	19300	19300	19300	0
105	20241014	165400	317179970	19300	19300	19300	19300	0
106	20241014	165300	317179970	19300	19300	19300	19300	0
107	20241014	165200	317179970	19300	19300	19300	19300	0
108	20241014	165100	317179970	19300	19300	19300	19300	0
109	20241014	165000	317179970	19300	19300	19300	19300	0
110	20241014	164900	317179970	19300	19300	19300	19300	0
111	20241014	164800	317179970	19300	19300	19300	19300	0
112	20241014	164700	317179970	19300	19300	19300	19300	0
113	20241014	164600	317179970	19300	19300	19300	19300	0
114	20241014	164500	317179970	19300	19300	19300	19300	0
115	20241014	164400	317179970	19300	19300	19300	19300	0
116	20241014	164300	317179970	19300	19300	19300	19300	0
117	20241014	164200	317179970	19300	19300	19300	19300	0
118	20241014	164100	317179970	19300	19300	19300	19300	0
119	20241014	164000	317179970	19300	19300	19300	19300	0
120	20241014	163900	317179970	19300	19300	19300	19300	0
121	20241014	163800	317179970	19300	19300	19300	19300	0
122	20241014	163700	317179970	19300	19300	19300	19300	1582
123	20241014	163600	317179970	19300	19300	19300	19300	0
124	20241014	163500	317179970	19300	19300	19300	19300	0
125	20241014	163400	317179970	19300	19300	19300	19300	0
126	20241014	163300	317179970	19300	19300	19300	19300	0
127	20241014	163200	317179970	19300	19300	19300	19300	0
128	20241014	163100	317179970	19300	19300	19300	19300	0
129	20241014	163000	317179970	19300	19300	19300	19300	0
130	20241014	162900	317179970	19300	19300	19300	19300	0
131	20241014	162800	317179970	19300	19300	19300	19300	0
132	20241014	162700	317179970	19300	19300	19300	19300	0
133	20241014	162600	317179970	19300	19300	19300	19300	0
134	20241014	162500	317179970	19300	19300	19300	19300	0
135	20241014	162400	317179970	19300	19300	19300	19300	0
136	20241014	162300	317179970	19300	19300	19300	19300	0
137	20241014	162200	317179970	19300	19300	19300	19300	0
138	20241014	162100	317179970	19300	19300	19300	19300	0
139	20241014	162000	317179970	19300	19300	19300	19300	0
140	20241014	161900	317179970	19300	19300	19300	19300	0
141	20241014	161800	317179970	19300	19300	19300	19300	0
142	20241014	161700	317179970	19300	19300	19300	19300	0
143	20241014	161600	317179970	19300	19300	19300	19300	0
144	20241014	161500	317179970	19300	19300	19300	19300	0
145	20241014	161400	317179970	19300	19300	19300	19300	0
146	20241014	161300	317179970	19300	19300	19300	19300	0
147	20241014	161200	317179970	19300	19300	19300	19300	0
148	20241014	161100	317179970	19300	19300	19300	19300	0
149	20241014	161000	317179970	19300	19300	19300	19300	0
150	20241014	160900	317179970	19300	19300	19300	19300	0
151	20241014	160800	317179970	19300	19300	19300	19300	0
152	20241014	160700	317179970	19300	19300	19300	19300	1582
153	20241014	160600	317179970	19300	19300	19300	19300	0
154	20241014	160500	317179970	19300	19300	19300	19300	0
155	20241014	160400	317179970	19300	19300	19300	19300	0
156	20241014	160300	317179970	19300	19300	19300	19300	0
157	20241014	160200	317179970	19300	19300	19300	19300	0
158	20241014	160100	317179970	19300	19300	19300	19300	0
159	20241014	160000	317179970	19300	19300	19300	19300	0
160	20241014	155900	317179970	19300	19300	19300	19300	0
161	20241014	155800	317179970	19300	19300	19300	19300	0
162	20241014	155700	317179970	19300	19300	19300	19300	0
163	20241014	155600	317179970	19300	19300	19300	19300	0
164	20241014	155500	317179970	19300	19300	19300	19300	0
165	20241014	155400	317179970	19300	19300	19300	19300	0
166	20241014	155300	317179970	19300	19300	19300	19300	0
167	20241014	155200	317179970	19300	19300	19300	19300	0
168	20241014	155100	317179970	19300	19300	19300	19300	0
169	20241014	155000	317179970	19300	19300	19300	19300	0
170	20241014	154900	317179970	19300	19300	19300	19300	0
171	20241014	154800	317179970	19300	19300	19300	19300	0
172	20241014	154700	317179970	19300	19300	19300	19300	0
173	20241014	154600	317179970	19300	19300	19300	19300	0
174	20241014	154500	317179970	19300	19300	19300	19300	0
175	20241014	154400	317179970	19300	19300	19300	19300	0
176	20241014	154300	317179970	19300	19300	19300	19300	0
177	20241014	154200	317179970	19300	19300	19300	19300	0
178	20241014	154100	317179970	19300	19300	19300	19300	0
179	20241014	154000	317179970	19300	19300	19300	19300	0
180	20241014	153900	317179970	19300	19300	19300	19300	0
181	20241014	153800	317179970	19300	19300	19300	19300	0
182	20241014	153700	317179970	19300	19300	19300	19300	1582
183	20241014	153600	317179970	19300	19300	19300	19300	0
184	20241014	153500	317179970	19300	19300	19300	19300	0
185	20241014	153400	317179970	19300	19300	19300	19300	0
186	20241014	153300	317179970	19300	19300	19300	19300	0
187	20241014	153200	317179970	19300	19300	19300	19300	0
188	20241014	153100	317179970	19300	19300	19300	19300	0
189	20241014	153000	317179970	19300	19300	19300	19300	1582
190	20241014	152900	286647370	19220	19220	19220	19220	0
191	20241014	152800	286647370	19220	19220	19220	19220	0
192	20241014	152700	286647370	19220	19220	19220	19220	0
193	20241014	152600	286647370	19220	19220	19220	19220	0
194	20241014	152500	286647370	19220	19220	19220	19220	0
195	20241014	152400	286647370	19220	19220	19220	19220	0
196	20241014	152300	286647370	19220	19220	19220	19220	0
197	20241014	152200	286647370	19220	19220	19220	19220	0
198	20241014	152100	286647370	19220	19220	19220	19220	0
199	20241014	152000	286647370	19220	19220	19220	19220	0
200	20241014	151900	286647370	19220	19220	19220	19210	38
201	20241014	151800	285917350	19220	19220	19220	19220	0
202	20241014	151700	285917350	19220	19220	19220	19220	2
203	20241014	151600	285878910	19220	19220	19220	19220	41
204	20241014	151500	285090890	19210	19210	19210	19210	3
205	20241014	151400	285033260	19220	19220	19220	19220	2
206	20241014	151300	284994820	19220	19220	19220	19220	2
207	20241014	151200	284956380	19220	19220	19220	19220	2
208	20241014	151100	284917940	19220	19220	19220	19220	3
209	20241014	151000	284860280	19220	19220	19220	19220	1
210	20241014	150900	284841060	19220	19220	19220	19220	0
211	20241014	150800	284841060	19220	19220	19220	19210	41
212	20241014	150700	284053240	19220	19220	19220	19220	21
213	20241014	150600	283649620	19210	19210	19210	19210	50
214	20241014	150500	282689120	19220	19220	19220	19220	1
215	20241014	150400	282669900	19220	19220	19220	19220	1
216	20241014	150300	282650680	19220	19220	19220	19220	1
217	20241014	150200	282631460	19220	19220	19220	19220	0
218	20241014	150100	282631460	19220	19220	19220	19220	1
219	20241014	150000	282612240	19220	19220	19220	19220	1
220	20241014	145900	282593020	19220	19220	19220	19220	0
221	20241014	145800	282593020	19220	19200	19220	19200	68
222	20241014	145700	281287390	19200	19200	19200	19200	0
223	20241014	145600	281287390	19200	19200	19200	19200	1
224	20241014	145500	281268190	19190	19190	19190	19190	1
225	20241014	145400	281249000	19200	19190	19200	19190	40
226	20241014	145300	280481200	19190	19190	19190	19190	136
227	20241014	145200	277871360	19190	19190	19190	19190	0
228	20241014	145100	277871360	19190	19190	19190	19190	0
229	20241014	145000	277871360	19190	19190	19190	19190	1
230	20241014	144900	277852170	19190	19190	19190	19190	1
231	20241014	144800	277832980	19180	19190	19190	19180	19
232	20241014	144700	277468550	19190	19190	19190	19190	0
233	20241014	144600	277468550	19190	19190	19190	19190	0
234	20241014	144500	277468550	19190	19190	19190	19190	1
235	20241014	144400	277449360	19180	19180	19180	19180	108
236	20241014	144300	275377920	19190	19190	19190	19190	0
237	20241014	144200	275377920	19190	19190	19190	19190	1
238	20241014	144100	275358730	19190	19190	19190	19190	1
239	20241014	144000	275339540	19190	19190	19190	19190	2
240	20241014	143900	275301160	19180	19180	19180	19180	112
241	20241014	143800	273153000	19190	19190	19190	19190	71
242	20241014	143700	271790510	19190	19190	19190	19190	0
243	20241014	143600	271790510	19190	19190	19190	19190	1
244	20241014	143500	271771320	19180	19180	19180	19180	10
245	20241014	143400	271579520	19190	19190	19190	19190	0
246	20241014	143300	271579520	19190	19190	19190	19190	1
247	20241014	143200	271560330	19190	19190	19190	19190	2
248	20241014	143100	271521950	19190	19190	19190	19190	11
249	20241014	143000	271310860	19190	19190	19190	19190	0
250	20241014	142900	271310860	19190	19190	19190	19190	0
251	20241014	142800	271310860	19190	19190	19190	19190	1
252	20241014	142700	271291670	19190	19190	19190	19190	0
253	20241014	142600	271291670	19190	19190	19190	19190	0
254	20241014	142500	271291670	19190	19190	19190	19190	1
255	20241014	142400	271272480	19190	19190	19190	19190	0
256	20241014	142300	271272480	19190	19190	19190	19190	0
257	20241014	142200	271272480	19190	19190	19190	19190	0
258	20241014	142100	271272480	19190	19190	19190	19190	1
259	20241014	142000	271253290	19180	19180	19180	19180	180
260	20241014	141900	267800890	19190	19190	19190	19190	0
261	20241014	141800	267800890	19190	19190	19190	19190	0
262	20241014	141700	267800890	19190	19190	19190	19190	1
263	20241014	141600	267781700	19180	19180	19180	19180	0
264	20241014	141500	267781700	19180	19190	19190	19180	2
265	20241014	141400	267743330	19180	19180	19180	19180	52
266	20241014	141300	266745970	19190	19190	19190	19190	0
267	20241014	141200	266745970	19190	19190	19190	19190	30
268	20241014	141100	266170270	19190	19190	19190	19190	41
269	20241014	141000	265383480	19190	19190	19190	19190	0
270	20241014	140900	265383480	19190	19190	19190	19190	0
271	20241014	140800	265383480	19190	19190	19190	19190	30
272	20241014	140700	264807780	19190	19190	19190	19190	232
273	20241014	140600	260355700	19200	19200	19200	19200	0
274	20241014	140500	260355700	19200	19200	19200	19200	0
275	20241014	140400	260355700	19200	19200	19200	19200	23
276	20241014	140300	259914100	19190	19200	19200	19190	3
277	20241014	140200	259856520	19190	19190	19190	19190	93
278	20241014	140100	258071850	19200	19190	19200	19190	193
279	20241014	140000	254368170	19190	19190	19190	19190	40
280	20241014	135900	253600570	19200	19200	19200	19200	1
281	20241014	135800	253581370	19200	19200	19200	19200	0
282	20241014	135700	253581370	19200	19200	19200	19200	0
283	20241014	135600	253581370	19200	19200	19200	19200	1
284	20241014	135500	253562170	19190	19190	19190	19190	1
285	20241014	135400	253542980	19200	19200	19200	19200	0
286	20241014	135300	253542980	19200	19200	19200	19200	1
287	20241014	135200	253523780	19200	19200	19200	19200	60
288	20241014	135100	252371780	19190	19190	19190	19190	0
289	20241014	135000	252371780	19190	19200	19200	19190	2
290	20241014	134900	252333390	19190	19190	19190	19190	1
291	20241014	134800	252314200	19200	19200	19200	19200	0
292	20241014	134700	252314200	19200	19200	19200	19200	0
293	20241014	134600	252314200	19200	19200	19200	19200	1
294	20241014	134500	252295000	19200	19200	19200	19200	0
295	20241014	134400	252295000	19200	19200	19200	19200	1
296	20241014	134300	252275800	19200	19200	19200	19200	0
297	20241014	134200	252275800	19200	19200	19200	19200	0
298	20241014	134100	252275800	19200	19200	19200	19200	1
299	20241014	134000	252256600	19200	19200	19200	19200	0
300	20241014	133900	252256600	19200	19200	19200	19200	0
301	20241014	133800	252256600	19200	19200	19200	19200	1
302	20241014	133700	252237400	19200	19200	19200	19200	2
303	20241014	133600	252199000	19200	19200	19200	19200	0
304	20241014	133500	252199000	19200	19200	19200	19200	0
305	20241014	133400	252199000	19200	19200	19200	19200	1
306	20241014	133300	252179800	19200	19200	19200	19200	0
307	20241014	133200	252179800	19200	19200	19200	19200	0
308	20241014	133100	252179800	19200	19200	19200	19200	1
309	20241014	133000	252160600	19190	19190	19190	19190	1
310	20241014	132900	252141410	19190	19190	19190	19190	14
311	20241014	132800	251872750	19200	19200	19200	19200	1
312	20241014	132700	251853550	19200	19200	19200	19200	0
313	20241014	132600	251853550	19200	19200	19200	19200	0
314	20241014	132500	251853550	19200	19200	19200	19200	1
315	20241014	132400	251834350	19190	19190	19190	19190	0
316	20241014	132300	251834350	19190	19190	19190	19190	0
317	20241014	132200	251834350	19190	19190	19190	19190	149
318	20241014	132100	248975040	19190	19190	19190	19190	1
319	20241014	132000	248955850	19190	19190	19190	19190	62
320	20241014	131900	247766070	19190	19170	19190	19170	508
321	20241014	131800	238021970	19180	19180	19180	19180	0
322	20241014	131700	238021970	19180	19180	19180	19180	1
323	20241014	131600	238002790	19180	19180	19180	19180	0
324	20241014	131500	238002790	19180	19180	19180	19180	1
325	20241014	131400	237983610	19180	19180	19180	19180	21
326	20241014	131300	237580830	19180	19180	19180	19180	8
327	20241014	131200	237427390	19180	19180	19180	19180	1
328	20241014	131100	237408210	19180	19180	19180	19180	0
329	20241014	131000	237408210	19180	19180	19180	19180	4
330	20241014	130900	237331490	19170	19170	19170	19170	0
331	20241014	130800	237331490	19170	19180	19180	19170	28
332	20241014	130700	236794720	19180	19180	19180	19180	0
333	20241014	130600	236794720	19180	19180	19180	19180	0
334	20241014	130500	236794720	19180	19180	19180	19180	2
335	20241014	130400	236756360	19180	19180	19180	19180	121
336	20241014	130300	234435580	19180	19180	19180	19180	0
337	20241014	130200	234435580	19180	19180	19180	19180	1
338	20241014	130100	234416400	19170	19170	19170	19170	0
339	20241014	130000	234416400	19170	19170	19170	19170	0
340	20241014	125900	234416400	19170	19170	19170	19170	100
341	20241014	125800	232499400	19170	19170	19170	19170	316
342	20241014	125700	226441680	19170	19170	19170	19170	0
343	20241014	125600	226441680	19170	19170	19170	19170	1
344	20241014	125500	226422510	19160	19160	19160	19160	0
345	20241014	125400	226422510	19160	19160	19160	19160	0
346	20241014	125300	226422510	19160	19160	19160	19160	30
347	20241014	125200	225847710	19160	19160	19160	19160	4
348	20241014	125100	225771070	19160	19150	19160	19150	655
349	20241014	125000	213221480	19150	19150	19150	19150	0
350	20241014	124900	213221480	19150	19150	19150	19150	0
351	20241014	124800	213221480	19150	19150	19150	19150	229
352	20241014	124700	208836130	19160	19160	19160	19160	0
353	20241014	124600	208836130	19160	19160	19160	19160	1
354	20241014	124500	208816970	19160	19160	19160	19160	0
355	20241014	124400	208816970	19160	19160	19160	19160	0
356	20241014	124300	208816970	19160	19160	19160	19160	5
357	20241014	124200	208721170	19160	19160	19160	19160	1
358	20241014	124100	208702010	19160	19160	19160	19160	0
359	20241014	124000	208702010	19160	19160	19160	19160	0
360	20241014	123900	208702010	19160	19160	19160	19160	2
361	20241014	123800	208663690	19150	19150	19150	19150	90
362	20241014	123700	206940190	19150	19150	19150	19150	200
363	20241014	123600	203110190	19150	19150	19150	19150	1
364	20241014	123500	203091040	19140	19140	19140	19140	10
365	20241014	123400	202899640	19150	19150	19150	19150	0
366	20241014	123300	202899640	19150	19140	19150	19140	339
367	20241014	123200	196411170	19140	19140	19140	19140	0
368	20241014	123100	196411170	19140	19140	19140	19140	0
369	20241014	123000	196411170	19140	19140	19140	19140	230
370	20241014	122900	192008970	19140	19140	19140	19140	201
371	20241014	122800	188161830	19140	19140	19140	19140	128
372	20241014	122700	185711910	19150	19150	19150	19150	103
373	20241014	122600	183739460	19150	19150	19150	19150	185
374	20241014	122500	180196710	19140	19140	19140	19140	0
375	20241014	122400	180196710	19140	19140	19140	19140	3
376	20241014	122300	180139290	19140	19140	19140	19140	35
377	20241014	122200	179469390	19140	19140	19140	19140	0
378	20241014	122100	179469390	19140	19140	19140	19140	0
379	20241014	122000	179469390	19140	19140	19140	19140	0
380	20241014	121900	179469390	19140	19140	19140	19140	0
381	20241014	121800	179469390	19140	19140	19140	19140	0
382	20241014	121700	179469390	19140	19140	19140	19140	52
383	20241014	121600	178474110	19130	19130	19130	19130	0
384	20241014	121500	178474110	19130	19130	19130	19130	148
385	20241014	121400	175642870	19130	19130	19130	19130	2
386	20241014	121300	175604610	19130	19130	19130	19130	0
387	20241014	121200	175604610	19130	19130	19130	19130	0
388	20241014	121100	175604610	19130	19140	19140	19130	5
389	20241014	121000	175508920	19140	19140	19140	19140	1
390	20241014	120900	175489780	19130	19130	19130	19130	65
391	20241014	120800	174246330	19130	19130	19130	19130	10
392	20241014	120700	174055030	19120	19120	19120	19120	0
393	20241014	120600	174055030	19120	19120	19120	19120	0
394	20241014	120500	174055030	19120	19120	19120	19120	0
395	20241014	120400	174055030	19120	19120	19120	19120	80
396	20241014	120300	172525430	19130	19130	19130	19130	14
397	20241014	120200	172257610	19130	19130	19130	19130	1
398	20241014	120100	172238480	19130	19130	19130	19130	1
399	20241014	120000	172219350	19120	19120	19120	19120	0
400	20241014	115900	172219350	19120	19120	19120	19120	1
401	20241014	115800	172200230	19130	19130	19130	19130	25
402	20241014	115700	171721980	19120	19120	19120	19120	0
403	20241014	115600	171721980	19120	19120	19120	19120	1
404	20241014	115500	171702860	19120	19120	19120	19120	10
405	20241014	115400	171511660	19120	19130	19130	19120	8
406	20241014	115300	171358630	19120	19120	19120	19120	10
407	20241014	115200	171167430	19120	19120	19120	19120	1
408	20241014	115100	171148310	19130	19130	19130	19130	1
409	20241014	115000	171129180	19120	19120	19120	19120	1
410	20241014	114900	171110060	19120	19120	19120	19120	0
411	20241014	114800	171110060	19120	19120	19120	19120	1
412	20241014	114700	171090940	19120	19120	19120	19120	0
413	20241014	114600	171090940	19120	19120	19120	19120	0
414	20241014	114500	171090940	19120	19130	19130	19120	2
415	20241014	114400	171052690	19120	19120	19120	19120	0
416	20241014	114300	171052690	19120	19120	19120	19120	1
417	20241014	114200	171033570	19120	19120	19120	19120	0
418	20241014	114100	171033570	19120	19120	19120	19120	1
419	20241014	114000	171014450	19120	19120	19120	19120	0
420	20241014	113900	171014450	19120	19120	19120	19120	2
421	20241014	113800	170976210	19110	19110	19110	19110	0
422	20241014	113700	170976210	19110	19110	19110	19110	36
423	20241014	113600	170288250	19110	19110	19110	19110	0
424	20241014	113500	170288250	19110	19110	19110	19110	0
425	20241014	113400	170288250	19110	19110	19110	19110	2
426	20241014	113300	170250030	19120	19120	19120	19120	0
427	20241014	113200	170250030	19120	19120	19120	19120	1
428	20241014	113100	170230910	19130	19130	19130	19130	1
429	20241014	113000	170211780	19110	19110	19110	19110	1
430	20241014	112900	170192670	19110	19110	19110	19110	0
431	20241014	112800	170192670	19110	19120	19120	19110	2
432	20241014	112700	170154440	19120	19120	19120	19120	0
433	20241014	112600	170154440	19120	19120	19120	19120	219
434	20241014	112500	165967160	19120	19120	19120	19120	0
435	20241014	112400	165967160	19120	19120	19120	19120	35
436	20241014	112300	165297960	19120	19120	19120	19120	1
437	20241014	112200	165278840	19130	19130	19130	19130	1
438	20241014	112100	165259710	19120	19130	19130	19120	36
439	20241014	112000	164571040	19120	19120	19120	19120	0
440	20241014	111900	164571040	19120	19120	19130	19120	56
441	20241014	111800	163500250	19110	19110	19110	19110	0
442	20241014	111700	163500250	19110	19110	19110	19110	16
443	20241014	111600	163194490	19100	19100	19100	19100	35
444	20241014	111500	162525990	19100	19110	19110	19090	441
445	20241014	111400	154100900	19100	19110	19110	19100	422
446	20241014	111300	146038980	19110	19110	19110	19110	0
447	20241014	111200	146038980	19110	19110	19110	19110	36
448	20241014	111100	145351020	19100	19100	19100	19100	0
449	20241014	111000	145351020	19100	19110	19110	19100	6
450	20241014	110900	145236370	19100	19110	19110	19100	35
451	20241014	110800	144567850	19100	19100	19100	19100	1
452	20241014	110700	144548750	19110	19110	19110	19110	1
453	20241014	110600	144529640	19110	19110	19110	19100	303
454	20241014	110500	138739690	19120	19120	19120	19120	6
455	20241014	110400	138624970	19120	19110	19120	19110	47
456	20241014	110300	137726340	19120	19120	19120	19120	272
457	20241014	110200	132525700	19130	19130	19130	19120	587
458	20241014	110100	121296500	19140	19140	19140	19140	0
459	20241014	110000	121296500	19140	19150	19150	19140	494
460	20241014	105900	111840410	19150	19150	19150	19150	8
461	20241014	105800	111687210	19140	19160	19160	19140	304
462	20241014	105700	105864700	19160	19180	19180	19160	62
463	20241014	105600	104675560	19160	19160	19160	19160	0
464	20241014	105500	104675560	19160	19160	19160	19160	1
465	20241014	105400	104656400	19150	19150	19150	19150	0
466	20241014	105300	104656400	19150	19150	19150	19150	1
467	20241014	105200	104637250	19150	19150	19150	19150	0
468	20241014	105100	104637250	19150	19150	19150	19150	1
469	20241014	105000	104618100	19180	19180	19180	19180	4
470	20241014	104900	104541380	19150	19160	19160	19150	359
471	20241014	104800	97666140	19160	19160	19160	19160	1
472	20241014	104700	97646980	19160	19160	19160	19160	76
473	20241014	104600	96190820	19160	19160	19160	19160	72
474	20241014	104500	94811300	19180	19180	19180	19180	0
475	20241014	104400	94811300	19180	19170	19180	19170	4
476	20241014	104300	94734590	19180	19180	19180	19180	1
477	20241014	104200	94715410	19170	19170	19170	19170	1
478	20241014	104100	94696240	19170	19170	19170	19170	0
479	20241014	104000	94696240	19170	19170	19170	19170	1
480	20241014	103900	94677070	19180	19180	19180	19180	1
481	20241014	103800	94657890	19180	19180	19180	19180	1
482	20241014	103700	94638710	19170	19170	19170	19170	1
483	20241014	103600	94619540	19170	19180	19180	19150	68
484	20241014	103500	93316640	19150	19150	19150	19150	1
485	20241014	103400	93297490	19150	19150	19150	19150	0
486	20241014	103300	93297490	19150	19150	19150	19150	1
487	20241014	103200	93278340	19180	19180	19180	19180	0
488	20241014	103100	93278340	19180	19160	19180	19150	291
489	20241014	103000	87702960	19170	19180	19180	19170	68
490	20241014	102900	86399300	19180	19180	19190	19170	6
491	20241014	102800	86284210	19180	19180	19180	19180	0
492	20241014	102700	86284210	19180	19180	19180	19180	0
493	20241014	102600	86284210	19180	19180	19190	19180	92
494	20241014	102500	84519640	19170	19170	19170	19170	0
495	20241014	102400	84519640	19170	19170	19170	19170	1
496	20241014	102300	84500470	19170	19170	19170	19170	7
497	20241014	102200	84366280	19170	19180	19180	19170	19
498	20241014	102100	84002040	19170	19170	19170	19170	0
499	20241014	102000	84002040	19170	19170	19170	19170	1
500	20241014	101900	83982870	19180	19180	19180	19180	1
501	20241014	101800	83963690	19180	19180	19180	19170	10
502	20241014	101700	83771900	19180	19180	19180	19180	1
503	20241014	101600	83752720	19170	19170	19170	19170	1
504	20241014	101500	83733550	19180	19180	19180	19180	2
505	20241014	101400	83695190	19170	19170	19170	19170	0
506	20241014	101300	83695190	19170	19170	19170	19170	135
507	20241014	101200	81107240	19170	19170	19170	19170	1
508	20241014	101100	81088070	19160	19160	19160	19160	1
509	20241014	101000	81068910	19170	19170	19170	19170	4
510	20241014	100900	80992230	19160	19160	19160	19160	1
511	20241014	100800	80973070	19170	19170	19170	19170	1
512	20241014	100700	80953900	19160	19160	19160	19160	1
513	20241014	100600	80934740	19160	19160	19160	19160	0
514	20241014	100500	80934740	19160	19160	19160	19160	7
515	20241014	100400	80800620	19160	19160	19160	19160	0
516	20241014	100300	80800620	19160	19160	19160	19160	131
517	20241014	100200	78290660	19160	19170	19170	19160	5
518	20241014	100100	78194820	19170	19170	19170	19170	0
519	20241014	100000	78194820	19170	19170	19170	19170	1
520	20241014	095900	78175650	19180	19200	19200	19180	127
521	20241014	095800	75739430	19200	19200	19200	19200	0
522	20241014	095700	75739430	19200	19190	19200	19190	11
523	20241014	095600	75528330	19190	19190	19190	19190	0
524	20241014	095500	75528330	19190	19190	19190	19190	7
525	20241014	095400	75394000	19200	19200	19200	19200	0
526	20241014	095300	75394000	19200	19200	19200	19200	0
527	20241014	095200	75394000	19200	19200	19200	19200	1
528	20241014	095100	75374800	19200	19200	19200	19200	0
529	20241014	095000	75374800	19200	19200	19200	19200	1
530	20241014	094900	75355600	19200	19200	19200	19200	0
531	20241014	094800	75355600	19200	19200	19200	19200	0
532	20241014	094700	75355600	19200	19200	19200	19200	65
533	20241014	094600	74107600	19200	19200	19200	19200	10
534	20241014	094500	73915600	19200	19200	19200	19200	0
535	20241014	094400	73915600	19200	19200	19200	19200	1
536	20241014	094300	73896400	19200	19200	19200	19200	0
537	20241014	094200	73896400	19200	19200	19200	19200	10
538	20241014	094100	73704400	19200	19200	19200	19200	1
539	20241014	094000	73685200	19200	19200	19200	19190	14
540	20241014	093900	73416420	19200	19200	19200	19200	0
541	20241014	093800	73416420	19200	19200	19200	19200	10
542	20241014	093700	73224420	19200	19200	19200	19190	13
543	20241014	093600	72974920	19200	19200	19200	19200	5
544	20241014	093500	72878920	19200	19200	19200	19200	4
545	20241014	093400	72802120	19200	19190	19200	19190	2
546	20241014	093300	72763730	19200	19200	19200	19200	3
547	20241014	093200	72706130	19200	19200	19200	19190	62
548	20241014	093100	71516060	19200	19200	19200	19190	502
549	20241014	093000	61882660	19190	19190	19190	19190	0
550	20241014	092900	61882660	19190	19190	19190	19190	2
551	20241014	092800	61844280	19200	19200	19200	19200	0
552	20241014	092700	61844280	19200	19200	19200	19200	0
553	20241014	092600	61844280	19200	19200	19200	19200	1
554	20241014	092500	61825080	19190	19190	19190	19190	0
555	20241014	092400	61825080	19190	19190	19190	19190	117
556	20241014	092300	59579850	19190	19190	19190	19190	75
557	20241014	092200	58140600	19190	19190	19190	19190	0
558	20241014	092100	58140600	19190	19190	19190	19190	0
559	20241014	092000	58140600	19190	19190	19190	19190	0
560	20241014	091900	58140600	19190	19190	19190	19190	350
561	20241014	091800	51424100	19190	19190	19190	19190	1
562	20241014	091700	51404910	19190	19150	19190	19150	312
563	20241014	091600	45418110	19190	19190	19190	19190	0
564	20241014	091500	45418110	19190	19190	19190	19190	50
565	20241014	091400	44458610	19190	19190	19190	19190	1
566	20241014	091300	44439420	19150	19150	19150	19150	200
567	20241014	091200	40609420	19200	19200	19200	19200	1
568	20241014	091100	40590220	19150	19150	19150	19150	82
569	20241014	091000	39019920	19150	19150	19150	19150	4
570	20241014	090900	38943320	19130	19130	19130	19130	0
571	20241014	090800	38943320	19130	19130	19130	19130	50
572	20241014	090700	37986820	19130	19130	19130	19130	0
573	20241014	090600	37986820	19130	19140	19140	19130	108
574	20241014	090500	35920770	19140	19150	19150	19140	530
575	20241014	090400	25773330	19150	19160	19160	19150	100
576	20241014	090300	23858310	19200	19200	19200	19200	0
577	20241014	090200	23858310	19200	19200	19200	19200	1
578	20241014	090100	23839110	19200	19220	19220	19200	8
579	20241014	090000	23685450	19220	19150	19220	19150	1235