KissMeData/002240/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	183600	269738490	19170	19170	19170	19170	435
3	20241024	183500	269738490	19170	19170	19170	19170	0
4	20241024	183400	269738490	19170	19170	19170	19170	0
5	20241024	183300	269738490	19170	19170	19170	19170	0
6	20241024	183200	269738490	19170	19170	19170	19170	0
7	20241024	183100	269738490	19170	19170	19170	19170	0
8	20241024	183000	269738490	19170	19170	19170	19170	0
9	20241024	182900	269738490	19170	19170	19170	19170	0
10	20241024	182800	269738490	19170	19170	19170	19170	0
11	20241024	182700	269738490	19170	19170	19170	19170	0
12	20241024	182600	269738490	19170	19170	19170	19170	0
13	20241024	182500	269738490	19170	19170	19170	19170	0
14	20241024	182400	269738490	19170	19170	19170	19170	0
15	20241024	182300	269738490	19170	19170	19170	19170	0
16	20241024	182200	269738490	19170	19170	19170	19170	0
17	20241024	182100	269738490	19170	19170	19170	19170	0
18	20241024	182000	269738490	19170	19170	19170	19170	0
19	20241024	181900	269738490	19170	19170	19170	19170	0
20	20241024	181800	269738490	19170	19170	19170	19170	0
21	20241024	181700	269738490	19170	19170	19170	19170	0
22	20241024	181600	269738490	19170	19170	19170	19170	0
23	20241024	181500	269738490	19170	19170	19170	19170	0
24	20241024	181400	269738490	19170	19170	19170	19170	0
25	20241024	181300	269738490	19170	19170	19170	19170	0
26	20241024	181200	269738490	19170	19170	19170	19170	0
27	20241024	181100	269738490	19170	19170	19170	19170	0
28	20241024	181000	269738490	19170	19170	19170	19170	0
29	20241024	180900	269738490	19170	19170	19170	19170	0
30	20241024	180800	269738490	19170	19170	19170	19170	0
31	20241024	180700	269738490	19170	19170	19170	19170	0
32	20241024	180600	269738490	19170	19170	19170	19170	435
33	20241024	180500	269738490	19170	19170	19170	19170	0
34	20241024	180400	269738490	19170	19170	19170	19170	0
35	20241024	180300	269738490	19170	19170	19170	19170	0
36	20241024	180200	269738490	19170	19170	19170	19170	0
37	20241024	180100	269738490	19170	19170	19170	19170	0
38	20241024	180000	269738490	19170	19170	19170	19170	0
39	20241024	175900	269738490	19170	19170	19170	19170	0
40	20241024	175800	269738490	19170	19170	19170	19170	0
41	20241024	175700	269738490	19170	19170	19170	19170	0
42	20241024	175600	269738490	19170	19170	19170	19170	0
43	20241024	175500	269738490	19170	19170	19170	19170	0
44	20241024	175400	269738490	19170	19170	19170	19170	0
45	20241024	175300	269738490	19170	19170	19170	19170	0
46	20241024	175200	269738490	19170	19170	19170	19170	0
47	20241024	175100	269738490	19170	19170	19170	19170	0
48	20241024	175000	269738490	19170	19170	19170	19170	0
49	20241024	174900	269738490	19170	19170	19170	19170	0
50	20241024	174800	269738490	19170	19170	19170	19170	0
51	20241024	174700	269738490	19170	19170	19170	19170	0
52	20241024	174600	269738490	19170	19170	19170	19170	0
53	20241024	174500	269738490	19170	19170	19170	19170	0
54	20241024	174400	269738490	19170	19170	19170	19170	0
55	20241024	174300	269738490	19170	19170	19170	19170	0
56	20241024	174200	269738490	19170	19170	19170	19170	0
57	20241024	174100	269738490	19170	19170	19170	19170	0
58	20241024	174000	269738490	19170	19170	19170	19170	0
59	20241024	173900	269738490	19170	19170	19170	19170	0
60	20241024	173800	269738490	19170	19170	19170	19170	0
61	20241024	173700	269738490	19170	19170	19170	19170	0
62	20241024	173600	269738490	19170	19170	19170	19170	435
63	20241024	173500	269738490	19170	19170	19170	19170	0
64	20241024	173400	269738490	19170	19170	19170	19170	0
65	20241024	173300	269738490	19170	19170	19170	19170	0
66	20241024	173200	269738490	19170	19170	19170	19170	0
67	20241024	173100	269738490	19170	19170	19170	19170	0
68	20241024	173000	269738490	19170	19170	19170	19170	0
69	20241024	172900	269738490	19170	19170	19170	19170	0
70	20241024	172800	269738490	19170	19170	19170	19170	0
71	20241024	172700	269738490	19170	19170	19170	19170	0
72	20241024	172600	269738490	19170	19170	19170	19170	0
73	20241024	172500	269738490	19170	19170	19170	19170	0
74	20241024	172400	269738490	19170	19170	19170	19170	0
75	20241024	172300	269738490	19170	19170	19170	19170	0
76	20241024	172200	269738490	19170	19170	19170	19170	0
77	20241024	172100	269738490	19170	19170	19170	19170	0
78	20241024	172000	269738490	19170	19170	19170	19170	0
79	20241024	171900	269738490	19170	19170	19170	19170	0
80	20241024	171800	269738490	19170	19170	19170	19170	0
81	20241024	171700	269738490	19170	19170	19170	19170	0
82	20241024	171600	269738490	19170	19170	19170	19170	0
83	20241024	171500	269738490	19170	19170	19170	19170	0
84	20241024	171400	269738490	19170	19170	19170	19170	0
85	20241024	171300	269738490	19170	19170	19170	19170	0
86	20241024	171200	269738490	19170	19170	19170	19170	0
87	20241024	171100	269738490	19170	19170	19170	19170	0
88	20241024	171000	269738490	19170	19170	19170	19170	0
89	20241024	170900	269738490	19170	19170	19170	19170	0
90	20241024	170800	269738490	19170	19170	19170	19170	0
91	20241024	170700	269738490	19170	19170	19170	19170	0
92	20241024	170600	269738490	19170	19170	19170	19170	435
93	20241024	170500	269738490	19170	19170	19170	19170	0
94	20241024	170400	269738490	19170	19170	19170	19170	0
95	20241024	170300	269738490	19170	19170	19170	19170	0
96	20241024	170200	269738490	19170	19170	19170	19170	0
97	20241024	170100	269738490	19170	19170	19170	19170	0
98	20241024	170000	269738490	19170	19170	19170	19170	0
99	20241024	165900	269738490	19170	19170	19170	19170	0
100	20241024	165800	269738490	19170	19170	19170	19170	0
101	20241024	165700	269738490	19170	19170	19170	19170	0
102	20241024	165600	269738490	19170	19170	19170	19170	0
103	20241024	165500	269738490	19170	19170	19170	19170	0
104	20241024	165400	269738490	19170	19170	19170	19170	0
105	20241024	165300	269738490	19170	19170	19170	19170	0
106	20241024	165200	269738490	19170	19170	19170	19170	0
107	20241024	165100	269738490	19170	19170	19170	19170	0
108	20241024	165000	269738490	19170	19170	19170	19170	0
109	20241024	164900	269738490	19170	19170	19170	19170	0
110	20241024	164800	269738490	19170	19170	19170	19170	0
111	20241024	164700	269738490	19170	19170	19170	19170	0
112	20241024	164600	269738490	19170	19170	19170	19170	0
113	20241024	164500	269738490	19170	19170	19170	19170	0
114	20241024	164400	269738490	19170	19170	19170	19170	0
115	20241024	164300	269738490	19170	19170	19170	19170	0
116	20241024	164200	269738490	19170	19170	19170	19170	0
117	20241024	164100	269738490	19170	19170	19170	19170	0
118	20241024	164000	269738490	19170	19170	19170	19170	0
119	20241024	163900	269738490	19170	19170	19170	19170	0
120	20241024	163800	269738490	19170	19170	19170	19170	0
121	20241024	163700	269738490	19170	19170	19170	19170	0
122	20241024	163600	269738490	19170	19170	19170	19170	435
123	20241024	163500	269738490	19170	19170	19170	19170	0
124	20241024	163400	269738490	19170	19170	19170	19170	0
125	20241024	163300	269738490	19170	19170	19170	19170	0
126	20241024	163200	269738490	19170	19170	19170	19170	0
127	20241024	163100	269738490	19170	19170	19170	19170	0
128	20241024	163000	269738490	19170	19170	19170	19170	0
129	20241024	162900	269738490	19170	19170	19170	19170	0
130	20241024	162800	269738490	19170	19170	19170	19170	0
131	20241024	162700	269738490	19170	19170	19170	19170	0
132	20241024	162600	269738490	19170	19170	19170	19170	0
133	20241024	162500	269738490	19170	19170	19170	19170	0
134	20241024	162400	269738490	19170	19170	19170	19170	0
135	20241024	162300	269738490	19170	19170	19170	19170	0
136	20241024	162200	269738490	19170	19170	19170	19170	0
137	20241024	162100	269738490	19170	19170	19170	19170	0
138	20241024	162000	269738490	19170	19170	19170	19170	0
139	20241024	161900	269738490	19170	19170	19170	19170	0
140	20241024	161800	269738490	19170	19170	19170	19170	0
141	20241024	161700	269738490	19170	19170	19170	19170	0
142	20241024	161600	269738490	19170	19170	19170	19170	0
143	20241024	161500	269738490	19170	19170	19170	19170	0
144	20241024	161400	269738490	19170	19170	19170	19170	0
145	20241024	161300	269738490	19170	19170	19170	19170	0
146	20241024	161200	269738490	19170	19170	19170	19170	0
147	20241024	161100	269738490	19170	19170	19170	19170	0
148	20241024	161000	269738490	19170	19170	19170	19170	0
149	20241024	160900	269738490	19170	19170	19170	19170	0
150	20241024	160800	269738490	19170	19170	19170	19170	0
151	20241024	160700	269738490	19170	19170	19170	19170	0
152	20241024	160600	269738490	19170	19170	19170	19170	435
153	20241024	160500	269738490	19170	19170	19170	19170	0
154	20241024	160400	269738490	19170	19170	19170	19170	0
155	20241024	160300	269738490	19170	19170	19170	19170	0
156	20241024	160200	269738490	19170	19170	19170	19170	0
157	20241024	160100	269738490	19170	19170	19170	19170	0
158	20241024	160000	269738490	19170	19170	19170	19170	0
159	20241024	155900	269738490	19170	19170	19170	19170	0
160	20241024	155800	269738490	19170	19170	19170	19170	0
161	20241024	155700	269738490	19170	19170	19170	19170	0
162	20241024	155600	269738490	19170	19170	19170	19170	0
163	20241024	155500	269738490	19170	19170	19170	19170	0
164	20241024	155400	269738490	19170	19170	19170	19170	0
165	20241024	155300	269738490	19170	19170	19170	19170	0
166	20241024	155200	269738490	19170	19170	19170	19170	0
167	20241024	155100	269738490	19170	19170	19170	19170	0
168	20241024	155000	269738490	19170	19170	19170	19170	0
169	20241024	154900	269738490	19170	19170	19170	19170	0
170	20241024	154800	269738490	19170	19170	19170	19170	0
171	20241024	154700	269738490	19170	19170	19170	19170	0
172	20241024	154600	269738490	19170	19170	19170	19170	0
173	20241024	154500	269738490	19170	19170	19170	19170	0
174	20241024	154400	269738490	19170	19170	19170	19170	0
175	20241024	154300	269738490	19170	19170	19170	19170	0
176	20241024	154200	269738490	19170	19170	19170	19170	0
177	20241024	154100	269738490	19170	19170	19170	19170	0
178	20241024	154000	269738490	19170	19170	19170	19170	0
179	20241024	153900	269738490	19170	19170	19170	19170	0
180	20241024	153800	269738490	19170	19170	19170	19170	0
181	20241024	153700	269738490	19170	19170	19170	19170	0
182	20241024	153600	269738490	19170	19170	19170	19170	435
183	20241024	153500	269738490	19170	19170	19170	19170	0
184	20241024	153400	269738490	19170	19170	19170	19170	0
185	20241024	153300	269738490	19170	19170	19170	19170	0
186	20241024	153200	269738490	19170	19170	19170	19170	0
187	20241024	153100	269738490	19170	19170	19170	19170	0
188	20241024	153000	269738490	19170	19170	19170	19170	435
189	20241024	152900	261399540	19170	19170	19170	19170	0
190	20241024	152800	261399540	19170	19170	19170	19170	0
191	20241024	152700	261399540	19170	19170	19170	19170	0
192	20241024	152600	261399540	19170	19170	19170	19170	0
193	20241024	152500	261399540	19170	19170	19170	19170	0
194	20241024	152400	261399540	19170	19170	19170	19170	0
195	20241024	152300	261399540	19170	19170	19170	19170	0
196	20241024	152200	261399540	19170	19170	19170	19170	0
197	20241024	152100	261399540	19170	19170	19170	19170	0
198	20241024	152000	261399540	19170	19170	19170	19170	0
199	20241024	151900	261399540	19170	19180	19180	19170	17
200	20241024	151800	261073550	19180	19170	19180	19170	17
201	20241024	151700	260747530	19170	19170	19170	19170	0
202	20241024	151600	260747530	19170	19180	19180	19170	8
203	20241024	151500	260594110	19180	19180	19180	19180	1
204	20241024	151400	260574930	19180	19180	19180	19180	5
205	20241024	151300	260479030	19180	19180	19180	19180	0
206	20241024	151200	260479030	19180	19200	19200	19180	289
207	20241024	151100	254933450	19200	19200	19200	19200	0
208	20241024	151000	254933450	19200	19200	19200	19200	1
209	20241024	150900	254914250	19230	19200	19230	19200	41
210	20241024	150800	254126970	19190	19190	19190	19190	0
211	20241024	150700	254126970	19190	19210	19210	19190	1200
212	20241024	150600	231090850	19210	19210	19210	19210	4
213	20241024	150500	231014010	19210	19210	19210	19210	4
214	20241024	150400	230937170	19220	19220	19220	19220	0
215	20241024	150300	230937170	19220	19220	19220	19220	0
216	20241024	150200	230937170	19220	19220	19220	19220	0
217	20241024	150100	230937170	19220	19220	19220	19220	4
218	20241024	150000	230860290	19220	19220	19220	19220	4
219	20241024	145900	230783410	19220	19220	19220	19220	4
220	20241024	145800	230706530	19220	19220	19220	19220	14
221	20241024	145700	230437450	19220	19220	19220	19220	4
222	20241024	145600	230360570	19220	19220	19220	19220	0
223	20241024	145500	230360570	19220	19220	19220	19220	7
224	20241024	145400	230226030	19220	19220	19220	19220	0
225	20241024	145300	230226030	19220	19220	19220	19220	23
226	20241024	145200	229783970	19210	19210	19210	19210	15
227	20241024	145100	229495820	19210	19210	19210	19210	4
228	20241024	145000	229418980	19210	19210	19210	19210	0
229	20241024	144900	229418980	19210	19210	19210	19210	0
230	20241024	144800	229418980	19210	19210	19210	19210	0
231	20241024	144700	229418980	19210	19210	19210	19210	0
232	20241024	144600	229418980	19210	19220	19220	19210	35
233	20241024	144500	228746540	19240	19240	19240	19240	0
234	20241024	144400	228746540	19240	19240	19240	19240	0
235	20241024	144300	228746540	19240	19240	19240	19240	0
236	20241024	144200	228746540	19240	19240	19240	19220	204
237	20241024	144100	224822950	19240	19240	19240	19240	109
238	20241024	144000	222725790	19240	19240	19240	19240	0
239	20241024	143900	222725790	19240	19240	19240	19240	0
240	20241024	143800	222725790	19240	19240	19240	19240	1
241	20241024	143700	222706550	19240	19240	19240	19240	0
242	20241024	143600	222706550	19240	19240	19240	19240	0
243	20241024	143500	222706550	19240	19240	19240	19240	0
244	20241024	143400	222706550	19240	19240	19240	19240	0
245	20241024	143300	222706550	19240	19240	19240	19240	0
246	20241024	143200	222706550	19240	19240	19240	19240	0
247	20241024	143100	222706550	19240	19240	19240	19240	0
248	20241024	143000	222706550	19240	19240	19240	19240	0
249	20241024	142900	222706550	19240	19240	19240	19240	26
250	20241024	142800	222206310	19240	19240	19240	19240	74
251	20241024	142700	220782550	19240	19240	19240	19240	0
252	20241024	142600	220782550	19240	19240	19240	19240	28
253	20241024	142500	220243830	19230	19230	19230	19230	0
254	20241024	142400	220243830	19230	19230	19230	19230	0
255	20241024	142300	220243830	19230	19230	19230	19230	0
256	20241024	142200	220243830	19230	19230	19230	19230	0
257	20241024	142100	220243830	19230	19230	19230	19230	0
258	20241024	142000	220243830	19230	19230	19230	19230	15
259	20241024	141900	219955380	19230	19230	19230	19230	0
260	20241024	141800	219955380	19230	19230	19230	19230	0
261	20241024	141700	219955380	19230	19230	19230	19230	0
262	20241024	141600	219955380	19230	19230	19230	19230	519
263	20241024	141500	209975010	19230	19230	19230	19230	10
264	20241024	141400	209782710	19240	19240	19240	19240	0
265	20241024	141300	209782710	19240	19240	19240	19240	0
266	20241024	141200	209782710	19240	19230	19240	19230	51
267	20241024	141100	208801970	19250	19250	19250	19250	0
268	20241024	141000	208801970	19250	19250	19250	19250	20
269	20241024	140900	208416970	19260	19260	19260	19260	0
270	20241024	140800	208416970	19260	19260	19260	19260	100
271	20241024	140700	206490970	19230	19260	19260	19230	2036
272	20241024	140600	167316860	19260	19260	19260	19260	0
273	20241024	140500	167316860	19260	19270	19270	19260	100
274	20241024	140400	165390520	19270	19270	19270	19270	0
275	20241024	140300	165390520	19270	19270	19270	19270	0
276	20241024	140200	165390520	19270	19270	19270	19270	213
277	20241024	140100	161286010	19270	19270	19270	19270	10
278	20241024	140000	161093310	19270	19280	19280	19270	155
279	20241024	135900	158106410	19280	19280	19280	19280	2
280	20241024	135800	158067850	19270	19270	19270	19270	0
281	20241024	135700	158067850	19270	19270	19270	19270	0
282	20241024	135600	158067850	19270	19270	19270	19270	0
283	20241024	135500	158067850	19270	19270	19270	19270	0
284	20241024	135400	158067850	19270	19270	19270	19270	21
285	20241024	135300	157663180	19280	19280	19280	19280	1
286	20241024	135200	157643900	19280	19280	19280	19280	10
287	20241024	135100	157451100	19270	19270	19270	19270	16
288	20241024	135000	157142780	19280	19280	19280	19280	8
289	20241024	134900	156988540	19280	19280	19280	19280	0
290	20241024	134800	156988540	19280	19280	19280	19280	0
291	20241024	134700	156988540	19280	19280	19280	19280	0
292	20241024	134600	156988540	19280	19280	19280	19280	8
293	20241024	134500	156834300	19290	19290	19290	19290	0
294	20241024	134400	156834300	19290	19290	19290	19290	0
295	20241024	134300	156834300	19290	19290	19290	19290	0
296	20241024	134200	156834300	19290	19290	19290	19290	0
297	20241024	134100	156834300	19290	19290	19290	19290	0
298	20241024	134000	156834300	19290	19290	19290	19290	0
299	20241024	133900	156834300	19290	19290	19290	19290	0
300	20241024	133800	156834300	19290	19290	19290	19290	0
301	20241024	133700	156834300	19290	19290	19290	19290	50
302	20241024	133600	155869800	19280	19280	19280	19280	32
303	20241024	133500	155252840	19270	19270	19270	19270	0
304	20241024	133400	155252840	19270	19270	19270	19270	0
305	20241024	133300	155252840	19270	19270	19270	19270	10
306	20241024	133200	155060140	19260	19260	19260	19260	0
307	20241024	133100	155060140	19260	19260	19260	19260	0
308	20241024	133000	155060140	19260	19260	19260	19260	0
309	20241024	132900	155060140	19260	19260	19260	19260	0
310	20241024	132800	155060140	19260	19260	19260	19260	0
311	20241024	132700	155060140	19260	19260	19260	19260	0
312	20241024	132600	155060140	19260	19260	19260	19260	43
313	20241024	132500	154231960	19250	19250	19250	19250	5
314	20241024	132400	154135710	19260	19260	19260	19260	2
315	20241024	132300	154097190	19250	19250	19250	19250	0
316	20241024	132200	154097190	19250	19250	19250	19250	0
317	20241024	132100	154097190	19250	19250	19250	19250	6
318	20241024	132000	153981690	19250	19250	19250	19250	0
319	20241024	131900	153981690	19250	19250	19250	19250	0
320	20241024	131800	153981690	19250	19250	19250	19250	0
321	20241024	131700	153981690	19250	19250	19250	19250	6
322	20241024	131600	153866190	19250	19250	19250	19250	0
323	20241024	131500	153866190	19250	19250	19250	19250	12
324	20241024	131400	153635190	19250	19250	19250	19250	6
325	20241024	131300	153519690	19250	19250	19250	19250	0
326	20241024	131200	153519690	19250	19250	19250	19250	6
327	20241024	131100	153404190	19250	19250	19250	19250	0
328	20241024	131000	153404190	19250	19250	19250	19250	17
329	20241024	130900	153076940	19260	19260	19260	19260	0
330	20241024	130800	153076940	19260	19260	19260	19260	0
331	20241024	130700	153076940	19260	19260	19260	19260	0
332	20241024	130600	153076940	19260	19260	19260	19260	1
333	20241024	130500	153057680	19260	19260	19260	19260	0
334	20241024	130400	153057680	19260	19260	19260	19260	0
335	20241024	130300	153057680	19260	19260	19260	19260	0
336	20241024	130200	153057680	19260	19260	19260	19260	0
337	20241024	130100	153057680	19260	19260	19260	19260	0
338	20241024	130000	153057680	19260	19260	19260	19260	2
339	20241024	125900	153019160	19250	19250	19250	19250	0
340	20241024	125800	153019160	19250	19250	19250	19250	3
341	20241024	125700	152961410	19260	19260	19260	19260	0
342	20241024	125600	152961410	19260	19260	19260	19260	85
343	20241024	125500	151324310	19260	19260	19260	19260	18
344	20241024	125400	150977630	19280	19280	19280	19280	0
345	20241024	125300	150977630	19280	19280	19280	19280	0
346	20241024	125200	150977630	19280	19280	19280	19280	0
347	20241024	125100	150977630	19280	19280	19280	19280	0
348	20241024	125000	150977630	19280	19280	19280	19280	0
349	20241024	124900	150977630	19280	19280	19280	19280	0
350	20241024	124800	150977630	19280	19280	19280	19280	3
351	20241024	124700	150919790	19260	19260	19260	19260	7
352	20241024	124600	150784970	19280	19280	19280	19280	0
353	20241024	124500	150784970	19280	19280	19280	19280	6
354	20241024	124400	150669290	19280	19280	19280	19280	0
355	20241024	124300	150669290	19280	19280	19280	19280	3
356	20241024	124200	150611450	19280	19280	19280	19280	0
357	20241024	124100	150611450	19280	19280	19280	19280	10
358	20241024	124000	150418650	19290	19270	19290	19270	16
359	20241024	123900	150110250	19260	19260	19260	19260	0
360	20241024	123800	150110250	19260	19260	19260	19260	0
361	20241024	123700	150110250	19260	19260	19260	19260	0
362	20241024	123600	150110250	19260	19260	19260	19260	40
363	20241024	123500	149339850	19260	19260	19260	19260	0
364	20241024	123400	149339850	19260	19260	19260	19260	0
365	20241024	123300	149339850	19260	19260	19260	19260	0
366	20241024	123200	149339850	19260	19260	19260	19260	0
367	20241024	123100	149339850	19260	19260	19260	19260	0
368	20241024	123000	149339850	19260	19260	19260	19260	0
369	20241024	122900	149339850	19260	19260	19260	19260	336
370	20241024	122800	142868490	19250	19250	19250	19250	0
371	20241024	122700	142868490	19250	19260	19260	19250	412
372	20241024	122600	134933520	19260	19260	19260	19260	0
373	20241024	122500	134933520	19260	19270	19270	19260	56
374	20241024	122400	133854460	19260	19260	19260	19260	0
375	20241024	122300	133854460	19260	19260	19260	19260	0
376	20241024	122200	133854460	19260	19270	19270	19260	20
377	20241024	122100	133469210	19270	19270	19270	19270	0
378	20241024	122000	133469210	19270	19270	19270	19270	0
379	20241024	121900	133469210	19270	19270	19270	19270	0
380	20241024	121800	133469210	19270	19270	19270	19270	6
381	20241024	121700	133353590	19280	19280	19280	19280	0
382	20241024	121600	133353590	19280	19280	19280	19280	0
383	20241024	121500	133353590	19280	19280	19280	19280	0
384	20241024	121400	133353590	19280	19280	19280	19280	0
385	20241024	121300	133353590	19280	19280	19280	19280	0
386	20241024	121200	133353590	19280	19290	19290	19280	2
387	20241024	121100	133315020	19290	19290	19290	19290	0
388	20241024	121000	133315020	19290	19290	19290	19290	0
389	20241024	120900	133315020	19290	19290	19290	19290	0
390	20241024	120800	133315020	19290	19290	19290	19290	0
391	20241024	120700	133315020	19290	19290	19290	19290	0
392	20241024	120600	133315020	19290	19290	19290	19290	0
393	20241024	120500	133315020	19290	19270	19290	19270	258
394	20241024	120400	128342960	19270	19270	19270	19270	100
395	20241024	120300	126415960	19260	19260	19260	19260	62
396	20241024	120200	125221840	19250	19250	19250	19250	0
397	20241024	120100	125221840	19250	19250	19250	19250	0
398	20241024	120000	125221840	19250	19250	19250	19250	0
399	20241024	115900	125221840	19250	19250	19250	19250	0
400	20241024	115800	125221840	19250	19250	19250	19250	168
401	20241024	115700	121987840	19240	19240	19240	19240	0
402	20241024	115600	121987840	19240	19240	19240	19240	0
403	20241024	115500	121987840	19240	19240	19240	19240	1
404	20241024	115400	121968600	19240	19240	19240	19240	6
405	20241024	115300	121853160	19240	19240	19240	19240	1
406	20241024	115200	121833920	19240	19240	19240	19240	0
407	20241024	115100	121833920	19240	19240	19240	19240	0
408	20241024	115000	121833920	19240	19240	19240	19240	0
409	20241024	114900	121833920	19240	19240	19240	19240	0
410	20241024	114800	121833920	19240	19240	19240	19240	6
411	20241024	114700	121718480	19240	19240	19240	19240	0
412	20241024	114600	121718480	19240	19240	19240	19240	0
413	20241024	114500	121718480	19240	19240	19240	19240	0
414	20241024	114400	121718480	19240	19240	19240	19240	0
415	20241024	114300	121718480	19240	19240	19240	19240	6
416	20241024	114200	121603040	19240	19240	19240	19240	1
417	20241024	114100	121583800	19240	19240	19240	19240	68
418	20241024	114000	120275480	19250	19250	19250	19250	14
419	20241024	113900	120005980	19250	19250	19250	19250	0
420	20241024	113800	120005980	19250	19250	19250	19250	5
421	20241024	113700	119909730	19240	19240	19240	19240	6
422	20241024	113600	119794290	19240	19240	19240	19240	0
423	20241024	113500	119794290	19240	19240	19240	19240	0
424	20241024	113400	119794290	19240	19240	19240	19240	0
425	20241024	113300	119794290	19240	19240	19240	19240	0
426	20241024	113200	119794290	19240	19240	19240	19240	7
427	20241024	113100	119659610	19240	19240	19240	19240	0
428	20241024	113000	119659610	19240	19240	19240	19240	0
429	20241024	112900	119659610	19240	19240	19240	19240	28
430	20241024	112800	119120890	19240	19240	19240	19240	0
431	20241024	112700	119120890	19240	19240	19240	19240	6
432	20241024	112600	119005450	19240	19230	19240	19230	36
433	20241024	112500	118312870	19240	19240	19240	19240	0
434	20241024	112400	118312870	19240	19240	19240	19240	1
435	20241024	112300	118293630	19230	19230	19230	19230	0
436	20241024	112200	118293630	19230	19230	19230	19230	0
437	20241024	112100	118293630	19230	19230	19230	19230	0
438	20241024	112000	118293630	19230	19230	19230	19230	6
439	20241024	111900	118178250	19250	19250	19250	19250	0
440	20241024	111800	118178250	19250	19250	19250	19250	0
441	20241024	111700	118178250	19250	19250	19250	19250	0
442	20241024	111600	118178250	19250	19250	19250	19250	3
443	20241024	111500	118120500	19240	19240	19240	19240	0
444	20241024	111400	118120500	19240	19240	19240	19240	0
445	20241024	111300	118120500	19240	19240	19240	19240	0
446	20241024	111200	118120500	19240	19240	19240	19240	28
447	20241024	111100	117581780	19230	19230	19230	19230	0
448	20241024	111000	117581780	19230	19230	19230	19230	6
449	20241024	110900	117466400	19230	19230	19230	19230	0
450	20241024	110800	117466400	19230	19230	19230	19230	0
451	20241024	110700	117466400	19230	19230	19230	19230	0
452	20241024	110600	117466400	19230	19230	19230	19230	60
453	20241024	110500	116312600	19250	19250	19250	19250	1
454	20241024	110400	116293350	19250	19250	19250	19250	13
455	20241024	110300	116043100	19250	19250	19250	19250	3
456	20241024	110200	115985350	19240	19240	19240	19240	0
457	20241024	110100	115985350	19240	19240	19240	19240	7
458	20241024	110000	115850670	19240	19240	19240	19240	1
459	20241024	105900	115831430	19240	19240	19240	19240	0
460	20241024	105800	115831430	19240	19240	19240	19240	0
461	20241024	105700	115831430	19240	19240	19240	19240	0
462	20241024	105600	115831430	19240	19240	19240	19240	0
463	20241024	105500	115831430	19240	19240	19240	19240	7
464	20241024	105400	115696750	19230	19230	19230	19230	0
465	20241024	105300	115696750	19230	19230	19230	19230	6
466	20241024	105200	115581370	19240	19240	19240	19240	1
467	20241024	105100	115562130	19230	19230	19230	19230	0
468	20241024	105000	115562130	19230	19230	19230	19230	0
469	20241024	104900	115562130	19230	19230	19230	19230	0
470	20241024	104800	115562130	19230	19230	19230	19230	6
471	20241024	104700	115446750	19230	19230	19230	19230	47
472	20241024	104600	114542940	19230	19230	19230	19230	0
473	20241024	104500	114542940	19230	19230	19230	19230	20
474	20241024	104400	114158340	19220	19200	19220	19200	52
475	20241024	104300	113159020	19200	19200	19200	19200	0
476	20241024	104200	113159020	19200	19200	19200	19200	1
477	20241024	104100	113139820	19200	19200	19200	19200	6
478	20241024	104000	113024620	19200	19200	19200	19200	1
479	20241024	103900	113005420	19200	19200	19200	19200	0
480	20241024	103800	113005420	19200	19200	19200	19200	0
481	20241024	103700	113005420	19200	19200	19200	19200	0
482	20241024	103600	113005420	19200	19230	19230	19200	56
483	20241024	103500	111929550	19220	19220	19220	19220	0
484	20241024	103400	111929550	19220	19220	19220	19220	1
485	20241024	103300	111910330	19230	19210	19230	19210	207
486	20241024	103200	107933840	19210	19210	19210	19210	0
487	20241024	103100	107933840	19210	19210	19210	19210	1
488	20241024	103000	107914630	19220	19220	19220	19220	40
489	20241024	102900	107145830	19220	19230	19230	19220	8
490	20241024	102800	106992050	19220	19220	19220	19220	0
491	20241024	102700	106992050	19220	19220	19220	19220	6
492	20241024	102600	106876730	19220	19220	19220	19220	0
493	20241024	102500	106876730	19220	19220	19220	19220	21
494	20241024	102400	106473110	19220	19220	19220	19220	0
495	20241024	102300	106473110	19220	19220	19220	19220	0
496	20241024	102200	106473110	19220	19220	19220	19220	2
497	20241024	102100	106434670	19230	19230	19230	19230	72
498	20241024	102000	105050110	19230	19230	19230	19230	500
499	20241024	101900	95435110	19250	19230	19250	19230	7
500	20241024	101800	95300480	19230	19230	19230	19230	0
501	20241024	101700	95300480	19230	19230	19230	19230	0
502	20241024	101600	95300480	19230	19230	19230	19230	6
503	20241024	101500	95185100	19230	19230	19230	19230	7
504	20241024	101400	95050490	19230	19230	19230	19230	10
505	20241024	101300	94858190	19230	19240	19240	19230	744
506	20241024	101200	80550940	19240	19240	19240	19240	0
507	20241024	101100	80550940	19240	19260	19260	19240	22
508	20241024	101000	80127360	19260	19260	19260	19260	0
509	20241024	100900	80127360	19260	19260	19260	19260	0
510	20241024	100800	80127360	19260	19260	19260	19260	0
511	20241024	100700	80127360	19260	19260	19260	19260	0
512	20241024	100600	80127360	19260	19260	19260	19260	5
513	20241024	100500	80031060	19230	19230	19230	19230	0
514	20241024	100400	80031060	19230	19230	19230	19230	0
515	20241024	100300	80031060	19230	19230	19230	19230	0
516	20241024	100200	80031060	19230	19230	19230	19230	20
517	20241024	100100	79646460	19230	19230	19230	19230	0
518	20241024	100000	79646460	19230	19250	19250	19230	12
519	20241024	095900	79415570	19260	19260	19260	19260	0
520	20241024	095800	79415570	19260	19260	19260	19260	0
521	20241024	095700	79415570	19260	19260	19260	19260	7
522	20241024	095600	79280750	19260	19260	19260	19260	60
523	20241024	095500	78125150	19260	19260	19260	19260	1
524	20241024	095400	78105890	19250	19250	19250	19250	0
525	20241024	095300	78105890	19250	19250	19250	19250	12
526	20241024	095200	77874890	19250	19250	19250	19250	0
527	20241024	095100	77874890	19250	19250	19250	19250	0
528	20241024	095000	77874890	19250	19250	19250	19250	0
529	20241024	094900	77874890	19250	19250	19250	19250	0
530	20241024	094800	77874890	19250	19250	19250	19250	0
531	20241024	094700	77874890	19250	19250	19250	19250	0
532	20241024	094600	77874890	19250	19250	19250	19250	0
533	20241024	094500	77874890	19250	19250	19250	19250	0
534	20241024	094400	77874890	19250	19250	19250	19250	294
535	20241024	094300	72215390	19230	19230	19230	19230	0
536	20241024	094200	72215390	19230	19250	19250	19230	66
537	20241024	094100	70945190	19250	19250	19250	19250	0
538	20241024	094000	70945190	19250	19250	19250	19250	0
539	20241024	093900	70945190	19250	19250	19250	19250	0
540	20241024	093800	70945190	19250	19250	19250	19250	3
541	20241024	093700	70887440	19210	19210	19210	19210	22
542	20241024	093600	70464820	19210	19210	19210	19210	11
543	20241024	093500	70253510	19250	19250	19250	19250	0
544	20241024	093400	70253510	19250	19250	19250	19250	0
545	20241024	093300	70253510	19250	19250	19250	19250	0
546	20241024	093200	70253510	19250	19250	19250	19250	47
547	20241024	093100	69348760	19250	19250	19250	19250	0
548	20241024	093000	69348760	19250	19250	19250	19210	635
549	20241024	092900	57135520	19250	19250	19250	19250	0
550	20241024	092800	57135520	19250	19250	19250	19250	150
551	20241024	092700	54248020	19250	19250	19250	19250	0
552	20241024	092600	54248020	19250	19250	19250	19250	0
553	20241024	092500	54248020	19250	19250	19250	19250	0
554	20241024	092400	54248020	19250	19240	19250	19240	73
555	20241024	092300	52843170	19240	19240	19240	19240	30
556	20241024	092200	52265970	19250	19250	19250	19250	2
557	20241024	092100	52227470	19250	19230	19250	19230	84
558	20241024	092000	50610860	19210	19210	19210	19210	0
559	20241024	091900	50610860	19210	19220	19220	19210	175
560	20241024	091800	47248360	19240	19240	19240	19240	0
561	20241024	091700	47248360	19240	19240	19240	19240	0
562	20241024	091600	47248360	19240	19250	19250	19240	443
563	20241024	091500	38725020	19250	19250	19250	19250	477
564	20241024	091400	29542770	19250	19250	19250	19250	0
565	20241024	091300	29542770	19250	19250	19250	19250	0
566	20241024	091200	29542770	19250	19250	19250	19250	0
567	20241024	091100	29542770	19250	19250	19250	19250	0
568	20241024	091000	29542770	19250	19250	19250	19250	0
569	20241024	090900	29542770	19250	19250	19250	19250	0
570	20241024	090800	29542770	19250	19250	19250	19250	0
571	20241024	090700	29542770	19250	19250	19250	19250	27
572	20241024	090600	29023020	19240	19230	19240	19230	71
573	20241024	090500	27657030	19230	19240	19240	19230	146
574	20241024	090400	24849440	19230	19200	19230	19190	409
575	20241024	090300	16988650	19200	19200	19200	19200	100
576	20241024	090200	15068650	19230	19220	19230	19200	249
577	20241024	090100	10280690	19230	19250	19250	19230	412
578	20241024	090000	2349760	19340	19250	19340	19250	122