KissMeData/002240/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	183700	241124590	19370	19370	19370	19370	1281
3	20241015	183600	241124590	19370	19370	19370	19370	0
4	20241015	183500	241124590	19370	19370	19370	19370	0
5	20241015	183400	241124590	19370	19370	19370	19370	0
6	20241015	183300	241124590	19370	19370	19370	19370	0
7	20241015	183200	241124590	19370	19370	19370	19370	0
8	20241015	183100	241124590	19370	19370	19370	19370	0
9	20241015	183000	241124590	19370	19370	19370	19370	0
10	20241015	182900	241124590	19370	19370	19370	19370	0
11	20241015	182800	241124590	19370	19370	19370	19370	0
12	20241015	182700	241124590	19370	19370	19370	19370	0
13	20241015	182600	241124590	19370	19370	19370	19370	0
14	20241015	182500	241124590	19370	19370	19370	19370	0
15	20241015	182400	241124590	19370	19370	19370	19370	0
16	20241015	182300	241124590	19370	19370	19370	19370	0
17	20241015	182200	241124590	19370	19370	19370	19370	0
18	20241015	182100	241124590	19370	19370	19370	19370	0
19	20241015	182000	241124590	19370	19370	19370	19370	0
20	20241015	181900	241124590	19370	19370	19370	19370	0
21	20241015	181800	241124590	19370	19370	19370	19370	0
22	20241015	181700	241124590	19370	19370	19370	19370	0
23	20241015	181600	241124590	19370	19370	19370	19370	0
24	20241015	181500	241124590	19370	19370	19370	19370	0
25	20241015	181400	241124590	19370	19370	19370	19370	0
26	20241015	181300	241124590	19370	19370	19370	19370	0
27	20241015	181200	241124590	19370	19370	19370	19370	0
28	20241015	181100	241124590	19370	19370	19370	19370	0
29	20241015	181000	241124590	19370	19370	19370	19370	0
30	20241015	180900	241124590	19370	19370	19370	19370	0
31	20241015	180800	241124590	19370	19370	19370	19370	0
32	20241015	180700	241124590	19370	19370	19370	19370	1281
33	20241015	180600	241124590	19370	19370	19370	19370	0
34	20241015	180500	241124590	19370	19370	19370	19370	0
35	20241015	180400	241124590	19370	19370	19370	19370	0
36	20241015	180300	241124590	19370	19370	19370	19370	0
37	20241015	180200	241124590	19370	19370	19370	19370	0
38	20241015	180100	241124590	19370	19370	19370	19370	0
39	20241015	180000	241124590	19370	19370	19370	19370	0
40	20241015	175900	241124590	19370	19370	19370	19370	0
41	20241015	175800	241124590	19370	19370	19370	19370	0
42	20241015	175700	241124590	19370	19370	19370	19370	0
43	20241015	175600	241124590	19370	19370	19370	19370	0
44	20241015	175500	241124590	19370	19370	19370	19370	0
45	20241015	175400	241124590	19370	19370	19370	19370	0
46	20241015	175300	241124590	19370	19370	19370	19370	0
47	20241015	175200	241124590	19370	19370	19370	19370	0
48	20241015	175100	241124590	19370	19370	19370	19370	0
49	20241015	175000	241124590	19370	19370	19370	19370	0
50	20241015	174900	241124590	19370	19370	19370	19370	0
51	20241015	174800	241124590	19370	19370	19370	19370	0
52	20241015	174700	241124590	19370	19370	19370	19370	0
53	20241015	174600	241124590	19370	19370	19370	19370	0
54	20241015	174500	241124590	19370	19370	19370	19370	0
55	20241015	174400	241124590	19370	19370	19370	19370	0
56	20241015	174300	241124590	19370	19370	19370	19370	0
57	20241015	174200	241124590	19370	19370	19370	19370	0
58	20241015	174100	241124590	19370	19370	19370	19370	0
59	20241015	174000	241124590	19370	19370	19370	19370	0
60	20241015	173900	241124590	19370	19370	19370	19370	0
61	20241015	173800	241124590	19370	19370	19370	19370	0
62	20241015	173700	241124590	19370	19370	19370	19370	1281
63	20241015	173600	241124590	19370	19370	19370	19370	0
64	20241015	173500	241124590	19370	19370	19370	19370	0
65	20241015	173400	241124590	19370	19370	19370	19370	0
66	20241015	173300	241124590	19370	19370	19370	19370	0
67	20241015	173200	241124590	19370	19370	19370	19370	0
68	20241015	173100	241124590	19370	19370	19370	19370	0
69	20241015	173000	241124590	19370	19370	19370	19370	0
70	20241015	172900	241124590	19370	19370	19370	19370	0
71	20241015	172800	241124590	19370	19370	19370	19370	0
72	20241015	172700	241124590	19370	19370	19370	19370	0
73	20241015	172600	241124590	19370	19370	19370	19370	0
74	20241015	172500	241124590	19370	19370	19370	19370	0
75	20241015	172400	241124590	19370	19370	19370	19370	0
76	20241015	172300	241124590	19370	19370	19370	19370	0
77	20241015	172200	241124590	19370	19370	19370	19370	0
78	20241015	172100	241124590	19370	19370	19370	19370	0
79	20241015	172000	241124590	19370	19370	19370	19370	0
80	20241015	171900	241124590	19370	19370	19370	19370	0
81	20241015	171800	241124590	19370	19370	19370	19370	0
82	20241015	171700	241124590	19370	19370	19370	19370	0
83	20241015	171600	241124590	19370	19370	19370	19370	0
84	20241015	171500	241124590	19370	19370	19370	19370	0
85	20241015	171400	241124590	19370	19370	19370	19370	0
86	20241015	171300	241124590	19370	19370	19370	19370	0
87	20241015	171200	241124590	19370	19370	19370	19370	0
88	20241015	171100	241124590	19370	19370	19370	19370	0
89	20241015	171000	241124590	19370	19370	19370	19370	0
90	20241015	170900	241124590	19370	19370	19370	19370	0
91	20241015	170800	241124590	19370	19370	19370	19370	0
92	20241015	170700	241124590	19370	19370	19370	19370	1281
93	20241015	170600	241124590	19370	19370	19370	19370	0
94	20241015	170500	241124590	19370	19370	19370	19370	0
95	20241015	170400	241124590	19370	19370	19370	19370	0
96	20241015	170300	241124590	19370	19370	19370	19370	0
97	20241015	170200	241124590	19370	19370	19370	19370	0
98	20241015	170100	241124590	19370	19370	19370	19370	0
99	20241015	170000	241124590	19370	19370	19370	19370	0
100	20241015	165900	241124590	19370	19370	19370	19370	0
101	20241015	165800	241124590	19370	19370	19370	19370	0
102	20241015	165700	241124590	19370	19370	19370	19370	0
103	20241015	165600	241124590	19370	19370	19370	19370	0
104	20241015	165500	241124590	19370	19370	19370	19370	0
105	20241015	165400	241124590	19370	19370	19370	19370	0
106	20241015	165300	241124590	19370	19370	19370	19370	0
107	20241015	165200	241124590	19370	19370	19370	19370	0
108	20241015	165100	241124590	19370	19370	19370	19370	0
109	20241015	165000	241124590	19370	19370	19370	19370	0
110	20241015	164900	241124590	19370	19370	19370	19370	0
111	20241015	164800	241124590	19370	19370	19370	19370	0
112	20241015	164700	241124590	19370	19370	19370	19370	0
113	20241015	164600	241124590	19370	19370	19370	19370	0
114	20241015	164500	241124590	19370	19370	19370	19370	0
115	20241015	164400	241124590	19370	19370	19370	19370	0
116	20241015	164300	241124590	19370	19370	19370	19370	0
117	20241015	164200	241124590	19370	19370	19370	19370	0
118	20241015	164100	241124590	19370	19370	19370	19370	0
119	20241015	164000	241124590	19370	19370	19370	19370	0
120	20241015	163900	241124590	19370	19370	19370	19370	0
121	20241015	163800	241124590	19370	19370	19370	19370	0
122	20241015	163700	241124590	19370	19370	19370	19370	1281
123	20241015	163600	241124590	19370	19370	19370	19370	0
124	20241015	163500	241124590	19370	19370	19370	19370	0
125	20241015	163400	241124590	19370	19370	19370	19370	0
126	20241015	163300	241124590	19370	19370	19370	19370	0
127	20241015	163200	241124590	19370	19370	19370	19370	0
128	20241015	163100	241124590	19370	19370	19370	19370	0
129	20241015	163000	241124590	19370	19370	19370	19370	0
130	20241015	162900	241124590	19370	19370	19370	19370	0
131	20241015	162800	241124590	19370	19370	19370	19370	0
132	20241015	162700	241124590	19370	19370	19370	19370	0
133	20241015	162600	241124590	19370	19370	19370	19370	0
134	20241015	162500	241124590	19370	19370	19370	19370	0
135	20241015	162400	241124590	19370	19370	19370	19370	0
136	20241015	162300	241124590	19370	19370	19370	19370	0
137	20241015	162200	241124590	19370	19370	19370	19370	0
138	20241015	162100	241124590	19370	19370	19370	19370	0
139	20241015	162000	241124590	19370	19370	19370	19370	0
140	20241015	161900	241124590	19370	19370	19370	19370	0
141	20241015	161800	241124590	19370	19370	19370	19370	0
142	20241015	161700	241124590	19370	19370	19370	19370	0
143	20241015	161600	241124590	19370	19370	19370	19370	0
144	20241015	161500	241124590	19370	19370	19370	19370	0
145	20241015	161400	241124590	19370	19370	19370	19370	0
146	20241015	161300	241124590	19370	19370	19370	19370	0
147	20241015	161200	241124590	19370	19370	19370	19370	0
148	20241015	161100	241124590	19370	19370	19370	19370	0
149	20241015	161000	241124590	19370	19370	19370	19370	0
150	20241015	160900	241124590	19370	19370	19370	19370	0
151	20241015	160800	241124590	19370	19370	19370	19370	0
152	20241015	160700	241124590	19370	19370	19370	19370	1281
153	20241015	160600	241124590	19370	19370	19370	19370	0
154	20241015	160500	241124590	19370	19370	19370	19370	0
155	20241015	160400	241124590	19370	19370	19370	19370	0
156	20241015	160300	241124590	19370	19370	19370	19370	0
157	20241015	160200	241124590	19370	19370	19370	19370	0
158	20241015	160100	241124590	19370	19370	19370	19370	0
159	20241015	160000	241124590	19370	19370	19370	19370	0
160	20241015	155900	241124590	19370	19370	19370	19370	0
161	20241015	155800	241124590	19370	19370	19370	19370	0
162	20241015	155700	241124590	19370	19370	19370	19370	0
163	20241015	155600	241124590	19370	19370	19370	19370	0
164	20241015	155500	241124590	19370	19370	19370	19370	0
165	20241015	155400	241124590	19370	19370	19370	19370	0
166	20241015	155300	241124590	19370	19370	19370	19370	0
167	20241015	155200	241124590	19370	19370	19370	19370	0
168	20241015	155100	241124590	19370	19370	19370	19370	0
169	20241015	155000	241124590	19370	19370	19370	19370	0
170	20241015	154900	241124590	19370	19370	19370	19370	0
171	20241015	154800	241124590	19370	19370	19370	19370	0
172	20241015	154700	241124590	19370	19370	19370	19370	0
173	20241015	154600	241124590	19370	19370	19370	19370	0
174	20241015	154500	241124590	19370	19370	19370	19370	0
175	20241015	154400	241124590	19370	19370	19370	19370	0
176	20241015	154300	241124590	19370	19370	19370	19370	0
177	20241015	154200	241124590	19370	19370	19370	19370	0
178	20241015	154100	241124590	19370	19370	19370	19370	0
179	20241015	154000	241124590	19370	19370	19370	19370	0
180	20241015	153900	241124590	19370	19370	19370	19370	0
181	20241015	153800	241124590	19370	19370	19370	19370	0
182	20241015	153700	241124590	19370	19370	19370	19370	1281
183	20241015	153600	241124590	19370	19370	19370	19370	0
184	20241015	153500	241124590	19370	19370	19370	19370	0
185	20241015	153400	241124590	19370	19370	19370	19370	0
186	20241015	153300	241124590	19370	19370	19370	19370	0
187	20241015	153200	241124590	19370	19370	19370	19370	0
188	20241015	153100	241124590	19370	19370	19370	19370	0
189	20241015	153000	241124590	19370	19370	19370	19370	1281
190	20241015	152900	216311620	19340	19340	19340	19340	0
191	20241015	152800	216311620	19340	19340	19340	19340	0
192	20241015	152700	216311620	19340	19340	19340	19340	0
193	20241015	152600	216311620	19340	19340	19340	19340	0
194	20241015	152500	216311620	19340	19340	19340	19340	0
195	20241015	152400	216311620	19340	19340	19340	19340	0
196	20241015	152300	216311620	19340	19340	19340	19340	0
197	20241015	152200	216311620	19340	19340	19340	19340	0
198	20241015	152100	216311620	19340	19340	19340	19340	0
199	20241015	152000	216311620	19340	19340	19340	19340	0
200	20241015	151900	216311620	19340	19340	19340	19330	51
201	20241015	151800	215325580	19340	19330	19340	19330	14
202	20241015	151700	215054930	19340	19340	19340	19330	11
203	20241015	151600	214842280	19330	19330	19330	19330	234
204	20241015	151500	210319060	19330	19330	19330	19310	41
205	20241015	151400	209526880	19330	19330	19330	19330	14
206	20241015	151300	209256260	19330	19330	19330	19330	2
207	20241015	151200	209217600	19320	19320	19320	19320	0
208	20241015	151100	209217600	19320	19330	19330	19320	10
209	20241015	151000	209024370	19330	19320	19330	19320	3
210	20241015	150900	208966400	19330	19330	19330	19330	1
211	20241015	150800	208947070	19330	19330	19330	19330	2
212	20241015	150700	208908410	19320	19340	19340	19320	28
213	20241015	150600	208367180	19340	19320	19340	19320	3
214	20241015	150500	208309200	19320	19320	19320	19310	48
215	20241015	150400	207382120	19320	19320	19320	19320	6
216	20241015	150300	207266200	19320	19320	19320	19320	7
217	20241015	150200	207130960	19320	19320	19320	19320	33
218	20241015	150100	206493400	19320	19320	19320	19320	32
219	20241015	150000	205875160	19320	19320	19320	19320	2
220	20241015	145900	205836520	19320	19320	19320	19320	23
221	20241015	145800	205392160	19320	19320	19320	19320	5
222	20241015	145700	205295560	19320	19320	19320	19320	1
223	20241015	145600	205276240	19320	19320	19320	19320	1
224	20241015	145500	205256920	19320	19320	19320	19320	2
225	20241015	145400	205218280	19320	19320	19320	19320	2
226	20241015	145300	205179640	19320	19320	19320	19320	1
227	20241015	145200	205160320	19320	19320	19320	19320	2
228	20241015	145100	205121680	19310	19320	19320	19310	51
229	20241015	145000	204136860	19320	19320	19320	19320	2
230	20241015	144900	204098220	19310	19320	19320	19310	43
231	20241015	144800	203267860	19320	19320	19320	19320	1
232	20241015	144700	203248540	19320	19320	19320	19310	30
233	20241015	144600	202669060	19320	19320	19320	19320	1
234	20241015	144500	202649740	19310	19320	19320	19310	3
235	20241015	144400	202591800	19320	19320	19320	19320	1
236	20241015	144300	202572480	19320	19320	19320	19320	2
237	20241015	144200	202533840	19320	19320	19320	19320	2
238	20241015	144100	202495200	19320	19320	19320	19320	1
239	20241015	144000	202475880	19320	19310	19320	19310	12
240	20241015	143900	202244140	19310	19310	19310	19310	306
241	20241015	143800	196335280	19310	19310	19310	19310	6
242	20241015	143700	196219420	19300	19310	19310	19300	4
243	20241015	143600	196142210	19310	19310	19310	19310	10
244	20241015	143500	195949110	19310	19310	19310	19310	1
245	20241015	143400	195929800	19310	19310	19310	19310	3
246	20241015	143300	195871870	19310	19310	19310	19310	7
247	20241015	143200	195736700	19310	19310	19310	19310	0
248	20241015	143100	195736700	19310	19310	19310	19300	7
249	20241015	143000	195601560	19310	19310	19310	19300	12
250	20241015	142900	195369940	19310	19310	19310	19310	7
251	20241015	142800	195234770	19310	19310	19310	19310	2
252	20241015	142700	195196150	19310	19310	19310	19310	2
253	20241015	142600	195157530	19310	19310	19310	19310	2
254	20241015	142500	195118910	19310	19310	19310	19310	1
255	20241015	142400	195099600	19310	19300	19310	19300	16
256	20241015	142300	194790790	19310	19310	19310	19310	4
257	20241015	142200	194713550	19310	19310	19310	19310	30
258	20241015	142100	194134250	19310	19300	19310	19300	16
259	20241015	142000	193825440	19310	19310	19310	19310	2
260	20241015	141900	193786820	19310	19310	19310	19310	1
261	20241015	141800	193767510	19310	19310	19310	19310	3
262	20241015	141700	193709580	19310	19310	19310	19310	1
263	20241015	141600	193690270	19310	19310	19310	19310	1
264	20241015	141500	193670960	19310	19310	19310	19310	7
265	20241015	141400	193535790	19310	19310	19310	19310	67
266	20241015	141300	192242020	19310	19310	19310	19310	2
267	20241015	141200	192203400	19310	19310	19310	19310	1
268	20241015	141100	192184090	19310	19310	19310	19310	2
269	20241015	141000	192145470	19310	19300	19310	19300	3
270	20241015	140900	192087550	19300	19300	19300	19300	100
271	20241015	140800	190157550	19300	19310	19310	19300	42
272	20241015	140700	189346940	19310	19310	19310	19300	144
273	20241015	140600	186567520	19320	19320	19320	19320	0
274	20241015	140500	186567520	19320	19320	19320	19320	4
275	20241015	140400	186490240	19320	19320	19320	19320	0
276	20241015	140300	186490240	19320	19320	19320	19320	1
277	20241015	140200	186470920	19320	19320	19320	19320	4
278	20241015	140100	186393640	19320	19320	19320	19320	1
279	20241015	140000	186374320	19320	19320	19320	19320	2
280	20241015	135900	186335680	19320	19320	19320	19320	1
281	20241015	135800	186316360	19320	19320	19320	19320	2
282	20241015	135700	186277720	19320	19320	19320	19320	2
283	20241015	135600	186239080	19320	19320	19320	19320	0
284	20241015	135500	186239080	19320	19320	19320	19320	2
285	20241015	135400	186200440	19320	19310	19320	19300	358
286	20241015	135300	179290520	19320	19310	19320	19310	41
287	20241015	135200	178498800	19320	19320	19320	19320	4
288	20241015	135100	178421520	19320	19320	19320	19320	0
289	20241015	135000	178421520	19320	19320	19320	19320	3
290	20241015	134900	178363560	19320	19320	19320	19320	1
291	20241015	134800	178344240	19310	19320	19320	19310	42
292	20241015	134700	177533200	19320	19320	19320	19320	1
293	20241015	134600	177513880	19320	19320	19320	19310	64
294	20241015	134500	176277800	19330	19340	19340	19330	10
295	20241015	134400	176084480	19340	19340	19340	19340	1
296	20241015	134300	176065140	19340	19330	19340	19330	19
297	20241015	134200	175697860	19340	19340	19340	19340	1
298	20241015	134100	175678520	19340	19340	19340	19340	1
299	20241015	134000	175659180	19340	19340	19340	19340	1
300	20241015	133900	175639840	19340	19340	19340	19330	3
301	20241015	133800	175581830	19340	19340	19340	19340	0
302	20241015	133700	175581830	19340	19340	19340	19340	3
303	20241015	133600	175523810	19340	19340	19340	19340	1
304	20241015	133500	175504470	19340	19340	19340	19340	1
305	20241015	133400	175485130	19340	19340	19340	19340	1
306	20241015	133300	175465790	19340	19330	19340	19330	7
307	20241015	133200	175330470	19340	19340	19340	19340	12
308	20241015	133100	175098390	19340	19340	19340	19340	1
309	20241015	133000	175079050	19330	19340	19340	19330	9
310	20241015	132900	174905060	19340	19340	19340	19340	9
311	20241015	132800	174731000	19340	19340	19340	19340	1
312	20241015	132700	174711660	19330	19330	19340	19330	3
313	20241015	132600	174653660	19330	19330	19330	19330	30
314	20241015	132500	174073760	19340	19340	19340	19340	1
315	20241015	132400	174054420	19340	19340	19340	19340	2
316	20241015	132300	174015740	19340	19340	19340	19340	2
317	20241015	132200	173977060	19340	19340	19340	19340	2
318	20241015	132100	173938380	19340	19340	19340	19340	0
319	20241015	132000	173938380	19340	19340	19340	19340	1
320	20241015	131900	173919040	19340	19340	19340	19340	1
321	20241015	131800	173899700	19340	19340	19340	19340	0
322	20241015	131700	173899700	19340	19340	19340	19340	6
323	20241015	131600	173783660	19310	19310	19310	19310	0
324	20241015	131500	173783660	19310	19310	19310	19310	0
325	20241015	131400	173783660	19310	19310	19310	19310	0
326	20241015	131300	173783660	19310	19310	19310	19310	0
327	20241015	131200	173783660	19310	19310	19310	19310	0
328	20241015	131100	173783660	19310	19330	19330	19310	430
329	20241015	131000	165479460	19310	19310	19310	19310	0
330	20241015	130900	165479460	19310	19310	19310	19310	0
331	20241015	130800	165479460	19310	19320	19320	19310	152
332	20241015	130700	162544120	19330	19330	19330	19330	12
333	20241015	130600	162312160	19330	19330	19330	19330	0
334	20241015	130500	162312160	19330	19330	19330	19330	0
335	20241015	130400	162312160	19330	19330	19330	19330	0
336	20241015	130300	162312160	19330	19340	19340	19330	26
337	20241015	130200	161809540	19340	19340	19340	19340	4
338	20241015	130100	161732180	19340	19340	19340	19340	0
339	20241015	130000	161732180	19340	19340	19340	19340	0
340	20241015	125900	161732180	19340	19340	19340	19340	4
341	20241015	125800	161654820	19330	19330	19330	19330	2
342	20241015	125700	161616160	19340	19340	19340	19340	1
343	20241015	125600	161596820	19340	19340	19340	19340	1
344	20241015	125500	161577480	19340	19340	19340	19340	18
345	20241015	125400	161229360	19340	19340	19340	19340	1
346	20241015	125300	161210020	19340	19340	19340	19340	0
347	20241015	125200	161210020	19340	19340	19340	19340	7
348	20241015	125100	161074640	19340	19340	19340	19340	0
349	20241015	125000	161074640	19340	19340	19340	19340	0
350	20241015	124900	161074640	19340	19340	19340	19340	7
351	20241015	124800	160939260	19340	19340	19340	19340	0
352	20241015	124700	160939260	19340	19340	19340	19340	0
353	20241015	124600	160939260	19340	19340	19340	19340	6
354	20241015	124500	160823220	19330	19330	19330	19330	1
355	20241015	124400	160803890	19340	19340	19340	19340	0
356	20241015	124300	160803890	19340	19340	19340	19340	0
357	20241015	124200	160803890	19340	19340	19340	19340	0
358	20241015	124100	160803890	19340	19340	19340	19340	1
359	20241015	124000	160784550	19310	19310	19310	19310	0
360	20241015	123900	160784550	19310	19310	19310	19310	0
361	20241015	123800	160784550	19310	19310	19310	19310	0
362	20241015	123700	160784550	19310	19310	19310	19310	0
363	20241015	123600	160784550	19310	19310	19310	19310	0
364	20241015	123500	160784550	19310	19310	19310	19310	0
365	20241015	123400	160784550	19310	19310	19310	19310	0
366	20241015	123300	160784550	19310	19310	19310	19310	0
367	20241015	123200	160784550	19310	19310	19310	19310	0
368	20241015	123100	160784550	19310	19320	19320	19310	490
369	20241015	123000	151322070	19330	19330	19330	19330	0
370	20241015	122900	151322070	19330	19330	19330	19330	10
371	20241015	122800	151128770	19330	19330	19330	19330	0
372	20241015	122700	151128770	19330	19330	19330	19330	0
373	20241015	122600	151128770	19330	19330	19330	19330	0
374	20241015	122500	151128770	19330	19330	19330	19330	0
375	20241015	122400	151128770	19330	19330	19330	19330	2
376	20241015	122300	151090110	19330	19330	19330	19330	9
377	20241015	122200	150916140	19340	19340	19340	19340	0
378	20241015	122100	150916140	19340	19340	19340	19340	0
379	20241015	122000	150916140	19340	19340	19340	19340	1
380	20241015	121900	150896800	19340	19340	19340	19340	10
381	20241015	121800	150703400	19340	19340	19340	19340	0
382	20241015	121700	150703400	19340	19340	19340	19340	107
383	20241015	121600	148634020	19340	19340	19340	19340	0
384	20241015	121500	148634020	19340	19340	19340	19340	1
385	20241015	121400	148614680	19340	19340	19340	19340	6
386	20241015	121300	148498640	19340	19340	19340	19340	0
387	20241015	121200	148498640	19340	19340	19340	19340	0
388	20241015	121100	148498640	19340	19340	19340	19340	1
389	20241015	121000	148479300	19340	19340	19340	19340	0
390	20241015	120900	148479300	19340	19330	19340	19330	375
391	20241015	120800	141229050	19330	19330	19330	19330	6
392	20241015	120700	141113070	19330	19330	19330	19330	0
393	20241015	120600	141113070	19330	19330	19330	19330	1
394	20241015	120500	141093740	19330	19330	19330	19330	0
395	20241015	120400	141093740	19330	19330	19330	19330	7
396	20241015	120300	140958430	19310	19310	19310	19310	0
397	20241015	120200	140958430	19310	19310	19310	19310	0
398	20241015	120100	140958430	19310	19320	19320	19310	58
399	20241015	120000	139838440	19320	19320	19320	19320	6
400	20241015	115900	139722520	19320	19320	19320	19320	14
401	20241015	115800	139452040	19320	19320	19320	19320	32
402	20241015	115700	138833800	19320	19320	19320	19320	6
403	20241015	115600	138717880	19320	19320	19320	19320	1
404	20241015	115500	138698560	19310	19310	19310	19310	1
405	20241015	115400	138679250	19320	19320	19320	19320	0
406	20241015	115300	138679250	19320	19320	19320	19320	0
407	20241015	115200	138679250	19320	19320	19320	19320	0
408	20241015	115100	138679250	19320	19320	19320	19320	0
409	20241015	115000	138679250	19320	19320	19320	19320	0
410	20241015	114900	138679250	19320	19320	19320	19320	3
411	20241015	114800	138621290	19320	19330	19330	19320	53
412	20241015	114700	137597320	19320	19320	19320	19320	0
413	20241015	114600	137597320	19320	19320	19320	19320	1
414	20241015	114500	137578000	19330	19330	19330	19330	6
415	20241015	114400	137462020	19330	19330	19330	19330	0
416	20241015	114300	137462020	19330	19330	19330	19330	36
417	20241015	114200	136766140	19310	19310	19310	19310	0
418	20241015	114100	136766140	19310	19310	19310	19310	851
419	20241015	114000	120333330	19310	19310	19310	19310	35
420	20241015	113900	119657480	19310	19320	19320	19310	25
421	20241015	113800	119174720	19310	19310	19310	19310	239
422	20241015	113700	114559630	19320	19320	19320	19320	6
423	20241015	113600	114443710	19320	19320	19320	19320	8
424	20241015	113500	114289150	19320	19320	19320	19320	0
425	20241015	113400	114289150	19320	19320	19320	19320	0
426	20241015	113300	114289150	19320	19320	19320	19320	56
427	20241015	113200	113207230	19330	19330	19330	19330	0
428	20241015	113100	113207230	19330	19330	19330	19330	1
429	20241015	113000	113187900	19330	19330	19330	19330	0
430	20241015	112900	113187900	19330	19330	19330	19330	6
431	20241015	112800	113071920	19330	19330	19330	19330	0
432	20241015	112700	113071920	19330	19330	19330	19330	0
433	20241015	112600	113071920	19330	19330	19330	19330	1
434	20241015	112500	113052590	19320	19330	19330	19320	8
435	20241015	112400	112897970	19330	19330	19330	19330	51
436	20241015	112300	111912140	19330	19330	19330	19330	0
437	20241015	112200	111912140	19330	19330	19330	19330	2
438	20241015	112100	111873480	19330	19330	19330	19330	1
439	20241015	112000	111854150	19330	19330	19330	19330	7
440	20241015	111900	111718840	19330	19330	19330	19330	0
441	20241015	111800	111718840	19330	19330	19330	19330	0
442	20241015	111700	111718840	19330	19330	19330	19330	100
443	20241015	111600	109785840	19320	19330	19330	19320	42
444	20241015	111500	108974380	19330	19330	19330	19330	6
445	20241015	111400	108858400	19330	19330	19330	19330	0
446	20241015	111300	108858400	19330	19330	19330	19330	1
447	20241015	111200	108839070	19330	19330	19330	19330	0
448	20241015	111100	108839070	19330	19330	19330	19330	6
449	20241015	111000	108723090	19330	19330	19330	19330	1
450	20241015	110900	108703760	19330	19320	19330	19320	50
451	20241015	110800	107737400	19330	19330	19330	19330	7
452	20241015	110700	107602090	19330	19330	19330	19330	0
453	20241015	110600	107602090	19330	19330	19330	19330	0
454	20241015	110500	107602090	19330	19330	19330	19330	7
455	20241015	110400	107466780	19330	19330	19330	19330	10
456	20241015	110300	107273480	19320	19320	19320	19320	35
457	20241015	110200	106597280	19320	19320	19320	19320	0
458	20241015	110100	106597280	19320	19320	19320	19320	123
459	20241015	110000	104220920	19320	19320	19320	19320	210
460	20241015	105900	100163720	19310	19320	19320	19310	112
461	20241015	105800	97999930	19320	19320	19320	19320	0
462	20241015	105700	97999930	19320	19320	19320	19320	6
463	20241015	105600	97884010	19320	19320	19320	19320	0
464	20241015	105500	97884010	19320	19320	19320	19320	1
465	20241015	105400	97864690	19320	19320	19320	19320	21
466	20241015	105300	97458970	19320	19320	19320	19320	0
467	20241015	105200	97458970	19320	19310	19320	19310	13
468	20241015	105100	97207910	19320	19320	19320	19320	3
469	20241015	105000	97149950	19320	19320	19320	19320	0
470	20241015	104900	97149950	19320	19310	19320	19310	9
471	20241015	104800	96976100	19320	19320	19320	19320	0
472	20241015	104700	96976100	19320	19320	19320	19320	11
473	20241015	104600	96763580	19320	19320	19320	19320	0
474	20241015	104500	96763580	19320	19320	19320	19320	0
475	20241015	104400	96763580	19320	19320	19320	19320	6
476	20241015	104300	96647660	19310	19310	19310	19310	0
477	20241015	104200	96647660	19310	19320	19320	19310	4
478	20241015	104100	96570400	19320	19320	19320	19320	0
479	20241015	104000	96570400	19320	19310	19320	19310	28
480	20241015	103900	96029660	19310	19310	19310	19310	0
481	20241015	103800	96029660	19310	19310	19310	19310	100
482	20241015	103700	94098660	19310	19310	19310	19310	7
483	20241015	103600	93963490	19310	19310	19310	19310	0
484	20241015	103500	93963490	19310	19310	19310	19310	0
485	20241015	103400	93963490	19310	19310	19310	19310	1
486	20241015	103300	93944180	19310	19310	19310	19310	37
487	20241015	103200	93229710	19310	19310	19310	19310	0
488	20241015	103100	93229710	19310	19310	19310	19310	1
489	20241015	103000	93210400	19310	19310	19310	19310	6
490	20241015	102900	93094540	19300	19310	19310	19300	90
491	20241015	102800	91357530	19310	19310	19310	19310	111
492	20241015	102700	89214120	19310	19310	19310	19310	7
493	20241015	102600	89078950	19310	19310	19310	19310	0
494	20241015	102500	89078950	19310	19310	19310	19310	23
495	20241015	102400	88634820	19310	19300	19310	19300	21
496	20241015	102300	88229510	19300	19300	19300	19300	0
497	20241015	102200	88229510	19300	19300	19300	19300	0
498	20241015	102100	88229510	19300	19300	19300	19300	94
499	20241015	102000	86415310	19300	19300	19300	19300	8
500	20241015	101900	86260910	19300	19300	19300	19300	6
501	20241015	101800	86145110	19300	19300	19300	19300	12
502	20241015	101700	85913510	19310	19310	19310	19310	37
503	20241015	101600	85199040	19320	19300	19320	19300	231
504	20241015	101500	80738330	19310	19310	19310	19310	7
505	20241015	101400	80603160	19310	19310	19310	19310	0
506	20241015	101300	80603160	19310	19310	19310	19310	0
507	20241015	101200	80603160	19310	19310	19310	19310	8
508	20241015	101100	80448680	19310	19310	19310	19310	10
509	20241015	101000	80255580	19310	19310	19310	19310	42
510	20241015	100900	79444560	19310	19310	19310	19310	7
511	20241015	100800	79309390	19310	19310	19310	19310	0
512	20241015	100700	79309390	19310	19310	19310	19310	7
513	20241015	100600	79174220	19310	19310	19310	19310	0
514	20241015	100500	79174220	19310	19310	19310	19310	0
515	20241015	100400	79174220	19310	19310	19310	19310	11
516	20241015	100300	78961810	19310	19310	19310	19310	0
517	20241015	100200	78961810	19310	19310	19310	19310	0
518	20241015	100100	78961810	19310	19310	19310	19310	0
519	20241015	100000	78961810	19310	19300	19310	19300	7
520	20241015	095900	78826650	19310	19310	19310	19310	12
521	20241015	095800	78594930	19310	19310	19310	19310	0
522	20241015	095700	78594930	19310	19310	19310	19310	6
523	20241015	095600	78479070	19310	19310	19310	19310	0
524	20241015	095500	78479070	19310	19310	19310	19310	0
525	20241015	095400	78479070	19310	19300	19310	19300	38
526	20241015	095300	77745610	19300	19310	19310	19300	2
527	20241015	095200	77707000	19300	19300	19300	19300	0
528	20241015	095100	77707000	19300	19300	19300	19300	0
529	20241015	095000	77707000	19300	19300	19300	19300	61
530	20241015	094900	76529700	19300	19300	19300	19300	12
531	20241015	094800	76298100	19290	19290	19290	19290	51
532	20241015	094700	75314310	19300	19300	19300	19300	322
533	20241015	094600	69099710	19300	19290	19300	19290	26
534	20241015	094500	68597960	19290	19290	19290	19290	19
535	20241015	094400	68231450	19290	19290	19290	19290	0
536	20241015	094300	68231450	19290	19290	19290	19290	167
537	20241015	094200	65010020	19290	19280	19290	19280	259
538	20241015	094100	60016410	19280	19280	19280	19280	168
539	20241015	094000	56777370	19280	19280	19280	19280	0
540	20241015	093900	56777370	19280	19280	19280	19280	1
541	20241015	093800	56758090	19280	19280	19280	19280	0
542	20241015	093700	56758090	19280	19280	19280	19280	1
543	20241015	093600	56738810	19280	19280	19280	19280	1
544	20241015	093500	56719530	19280	19280	19280	19280	0
545	20241015	093400	56719530	19280	19260	19280	19260	12
546	20241015	093300	56488190	19260	19280	19280	19260	2
547	20241015	093200	56449650	19260	19260	19260	19260	1
548	20241015	093100	56430390	19280	19280	19280	19280	4
549	20241015	093000	56353270	19280	19280	19280	19280	1
550	20241015	092900	56333990	19250	19240	19250	19240	1322
551	20241015	092800	30893810	19230	19230	19230	19230	0
552	20241015	092700	30893810	19230	19230	19230	19230	620
553	20241015	092600	18971210	19220	19220	19220	19220	3
554	20241015	092500	18913550	19220	19220	19220	19220	3
555	20241015	092400	18855890	19230	19220	19230	19220	5
556	20241015	092300	18759750	19230	19230	19230	19230	100
557	20241015	092200	16836750	19230	19230	19230	19230	1
558	20241015	092100	16817520	19240	19210	19240	19200	187
559	20241015	092000	13226520	19250	19250	19250	19250	54
560	20241015	091900	12187020	19250	19250	19250	19250	6
561	20241015	091800	12071520	19250	19250	19250	19250	0
562	20241015	091700	12071520	19250	19250	19250	19250	0
563	20241015	091600	12071520	19250	19250	19250	19250	11
564	20241015	091500	11859770	19250	19250	19250	19250	9
565	20241015	091400	11686520	19250	19250	19250	19250	1
566	20241015	091300	11667270	19250	19250	19250	19250	0
567	20241015	091200	11667270	19250	19250	19250	19250	8
568	20241015	091100	11513270	19250	19200	19250	19200	206
569	20241015	091000	7550020	19240	19240	19240	19240	95
570	20241015	090900	5722220	19240	19240	19240	19240	1
571	20241015	090800	5702980	19200	19200	19200	19200	10
572	20241015	090700	5510980	19200	19200	19200	19200	100
573	20241015	090600	3590980	19300	19300	19300	19300	0
574	20241015	090500	3590980	19300	19300	19300	19300	0
575	20241015	090400	3590980	19300	19300	19300	19300	3
576	20241015	090300	3533080	19300	19300	19300	19300	25
577	20241015	090200	3050580	19300	19300	19300	19300	3
578	20241015	090100	2992680	19300	19300	19300	19300	4
579	20241015	090000	2915480	19300	19180	19300	19180	152