KissMeData/002240/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	183600	319015750	19030	19030	19030	19030	427
3	20241025	183500	319015750	19030	19030	19030	19030	0
4	20241025	183400	319015750	19030	19030	19030	19030	0
5	20241025	183300	319015750	19030	19030	19030	19030	0
6	20241025	183200	319015750	19030	19030	19030	19030	0
7	20241025	183100	319015750	19030	19030	19030	19030	0
8	20241025	183000	319015750	19030	19030	19030	19030	0
9	20241025	182900	319015750	19030	19030	19030	19030	0
10	20241025	182800	319015750	19030	19030	19030	19030	0
11	20241025	182700	319015750	19030	19030	19030	19030	0
12	20241025	182600	319015750	19030	19030	19030	19030	0
13	20241025	182500	319015750	19030	19030	19030	19030	0
14	20241025	182400	319015750	19030	19030	19030	19030	0
15	20241025	182300	319015750	19030	19030	19030	19030	0
16	20241025	182200	319015750	19030	19030	19030	19030	0
17	20241025	182100	319015750	19030	19030	19030	19030	0
18	20241025	182000	319015750	19030	19030	19030	19030	0
19	20241025	181900	319015750	19030	19030	19030	19030	0
20	20241025	181800	319015750	19030	19030	19030	19030	0
21	20241025	181700	319015750	19030	19030	19030	19030	0
22	20241025	181600	319015750	19030	19030	19030	19030	0
23	20241025	181500	319015750	19030	19030	19030	19030	0
24	20241025	181400	319015750	19030	19030	19030	19030	0
25	20241025	181300	319015750	19030	19030	19030	19030	0
26	20241025	181200	319015750	19030	19030	19030	19030	0
27	20241025	181100	319015750	19030	19030	19030	19030	0
28	20241025	181000	319015750	19030	19030	19030	19030	0
29	20241025	180900	319015750	19030	19030	19030	19030	0
30	20241025	180800	319015750	19030	19030	19030	19030	0
31	20241025	180700	319015750	19030	19030	19030	19030	0
32	20241025	180600	319015750	19030	19030	19030	19030	427
33	20241025	180500	319015750	19030	19030	19030	19030	0
34	20241025	180400	319015750	19030	19030	19030	19030	0
35	20241025	180300	319015750	19030	19030	19030	19030	0
36	20241025	180200	319015750	19030	19030	19030	19030	0
37	20241025	180100	319015750	19030	19030	19030	19030	0
38	20241025	180000	319015750	19030	19030	19030	19030	0
39	20241025	175900	319015750	19030	19030	19030	19030	0
40	20241025	175800	319015750	19030	19030	19030	19030	0
41	20241025	175700	319015750	19030	19030	19030	19030	0
42	20241025	175600	319015750	19030	19030	19030	19030	0
43	20241025	175500	319015750	19030	19030	19030	19030	0
44	20241025	175400	319015750	19030	19030	19030	19030	0
45	20241025	175300	319015750	19030	19030	19030	19030	0
46	20241025	175200	319015750	19030	19030	19030	19030	0
47	20241025	175100	319015750	19030	19030	19030	19030	0
48	20241025	175000	319015750	19030	19030	19030	19030	0
49	20241025	174900	319015750	19030	19030	19030	19030	0
50	20241025	174800	319015750	19030	19030	19030	19030	0
51	20241025	174700	319015750	19030	19030	19030	19030	0
52	20241025	174600	319015750	19030	19030	19030	19030	0
53	20241025	174500	319015750	19030	19030	19030	19030	0
54	20241025	174400	319015750	19030	19030	19030	19030	0
55	20241025	174300	319015750	19030	19030	19030	19030	0
56	20241025	174200	319015750	19030	19030	19030	19030	0
57	20241025	174100	319015750	19030	19030	19030	19030	0
58	20241025	174000	319015750	19030	19030	19030	19030	0
59	20241025	173900	319015750	19030	19030	19030	19030	0
60	20241025	173800	319015750	19030	19030	19030	19030	0
61	20241025	173700	319015750	19030	19030	19030	19030	0
62	20241025	173600	319015750	19030	19030	19030	19030	427
63	20241025	173500	319015750	19030	19030	19030	19030	0
64	20241025	173400	319015750	19030	19030	19030	19030	0
65	20241025	173300	319015750	19030	19030	19030	19030	0
66	20241025	173200	319015750	19030	19030	19030	19030	0
67	20241025	173100	319015750	19030	19030	19030	19030	0
68	20241025	173000	319015750	19030	19030	19030	19030	0
69	20241025	172900	319015750	19030	19030	19030	19030	0
70	20241025	172800	319015750	19030	19030	19030	19030	0
71	20241025	172700	319015750	19030	19030	19030	19030	0
72	20241025	172600	319015750	19030	19030	19030	19030	0
73	20241025	172500	319015750	19030	19030	19030	19030	0
74	20241025	172400	319015750	19030	19030	19030	19030	0
75	20241025	172300	319015750	19030	19030	19030	19030	0
76	20241025	172200	319015750	19030	19030	19030	19030	0
77	20241025	172100	319015750	19030	19030	19030	19030	0
78	20241025	172000	319015750	19030	19030	19030	19030	0
79	20241025	171900	319015750	19030	19030	19030	19030	0
80	20241025	171800	319015750	19030	19030	19030	19030	0
81	20241025	171700	319015750	19030	19030	19030	19030	0
82	20241025	171600	319015750	19030	19030	19030	19030	0
83	20241025	171500	319015750	19030	19030	19030	19030	0
84	20241025	171400	319015750	19030	19030	19030	19030	0
85	20241025	171300	319015750	19030	19030	19030	19030	0
86	20241025	171200	319015750	19030	19030	19030	19030	0
87	20241025	171100	319015750	19030	19030	19030	19030	0
88	20241025	171000	319015750	19030	19030	19030	19030	0
89	20241025	170900	319015750	19030	19030	19030	19030	0
90	20241025	170800	319015750	19030	19030	19030	19030	0
91	20241025	170700	319015750	19030	19030	19030	19030	0
92	20241025	170600	319015750	19030	19030	19030	19030	427
93	20241025	170500	319015750	19030	19030	19030	19030	0
94	20241025	170400	319015750	19030	19030	19030	19030	0
95	20241025	170300	319015750	19030	19030	19030	19030	0
96	20241025	170200	319015750	19030	19030	19030	19030	0
97	20241025	170100	319015750	19030	19030	19030	19030	0
98	20241025	170000	319015750	19030	19030	19030	19030	0
99	20241025	165900	319015750	19030	19030	19030	19030	0
100	20241025	165800	319015750	19030	19030	19030	19030	0
101	20241025	165700	319015750	19030	19030	19030	19030	0
102	20241025	165600	319015750	19030	19030	19030	19030	0
103	20241025	165500	319015750	19030	19030	19030	19030	0
104	20241025	165400	319015750	19030	19030	19030	19030	0
105	20241025	165300	319015750	19030	19030	19030	19030	0
106	20241025	165200	319015750	19030	19030	19030	19030	0
107	20241025	165100	319015750	19030	19030	19030	19030	0
108	20241025	165000	319015750	19030	19030	19030	19030	0
109	20241025	164900	319015750	19030	19030	19030	19030	0
110	20241025	164800	319015750	19030	19030	19030	19030	0
111	20241025	164700	319015750	19030	19030	19030	19030	0
112	20241025	164600	319015750	19030	19030	19030	19030	0
113	20241025	164500	319015750	19030	19030	19030	19030	0
114	20241025	164400	319015750	19030	19030	19030	19030	0
115	20241025	164300	319015750	19030	19030	19030	19030	0
116	20241025	164200	319015750	19030	19030	19030	19030	0
117	20241025	164100	319015750	19030	19030	19030	19030	0
118	20241025	164000	319015750	19030	19030	19030	19030	0
119	20241025	163900	319015750	19030	19030	19030	19030	0
120	20241025	163800	319015750	19030	19030	19030	19030	0
121	20241025	163700	319015750	19030	19030	19030	19030	0
122	20241025	163600	319015750	19030	19030	19030	19030	427
123	20241025	163500	319015750	19030	19030	19030	19030	0
124	20241025	163400	319015750	19030	19030	19030	19030	0
125	20241025	163300	319015750	19030	19030	19030	19030	0
126	20241025	163200	319015750	19030	19030	19030	19030	0
127	20241025	163100	319015750	19030	19030	19030	19030	0
128	20241025	163000	319015750	19030	19030	19030	19030	0
129	20241025	162900	319015750	19030	19030	19030	19030	0
130	20241025	162800	319015750	19030	19030	19030	19030	0
131	20241025	162700	319015750	19030	19030	19030	19030	0
132	20241025	162600	319015750	19030	19030	19030	19030	0
133	20241025	162500	319015750	19030	19030	19030	19030	0
134	20241025	162400	319015750	19030	19030	19030	19030	0
135	20241025	162300	319015750	19030	19030	19030	19030	0
136	20241025	162200	319015750	19030	19030	19030	19030	0
137	20241025	162100	319015750	19030	19030	19030	19030	0
138	20241025	162000	319015750	19030	19030	19030	19030	0
139	20241025	161900	319015750	19030	19030	19030	19030	0
140	20241025	161800	319015750	19030	19030	19030	19030	0
141	20241025	161700	319015750	19030	19030	19030	19030	0
142	20241025	161600	319015750	19030	19030	19030	19030	0
143	20241025	161500	319015750	19030	19030	19030	19030	0
144	20241025	161400	319015750	19030	19030	19030	19030	0
145	20241025	161300	319015750	19030	19030	19030	19030	0
146	20241025	161200	319015750	19030	19030	19030	19030	0
147	20241025	161100	319015750	19030	19030	19030	19030	0
148	20241025	161000	319015750	19030	19030	19030	19030	0
149	20241025	160900	319015750	19030	19030	19030	19030	0
150	20241025	160800	319015750	19030	19030	19030	19030	0
151	20241025	160700	319015750	19030	19030	19030	19030	0
152	20241025	160600	319015750	19030	19030	19030	19030	427
153	20241025	160500	319015750	19030	19030	19030	19030	0
154	20241025	160400	319015750	19030	19030	19030	19030	0
155	20241025	160300	319015750	19030	19030	19030	19030	0
156	20241025	160200	319015750	19030	19030	19030	19030	0
157	20241025	160100	319015750	19030	19030	19030	19030	0
158	20241025	160000	319015750	19030	19030	19030	19030	0
159	20241025	155900	319015750	19030	19030	19030	19030	0
160	20241025	155800	319015750	19030	19030	19030	19030	0
161	20241025	155700	319015750	19030	19030	19030	19030	0
162	20241025	155600	319015750	19030	19030	19030	19030	0
163	20241025	155500	319015750	19030	19030	19030	19030	0
164	20241025	155400	319015750	19030	19030	19030	19030	0
165	20241025	155300	319015750	19030	19030	19030	19030	0
166	20241025	155200	319015750	19030	19030	19030	19030	0
167	20241025	155100	319015750	19030	19030	19030	19030	0
168	20241025	155000	319015750	19030	19030	19030	19030	0
169	20241025	154900	319015750	19030	19030	19030	19030	0
170	20241025	154800	319015750	19030	19030	19030	19030	0
171	20241025	154700	319015750	19030	19030	19030	19030	0
172	20241025	154600	319015750	19030	19030	19030	19030	0
173	20241025	154500	319015750	19030	19030	19030	19030	0
174	20241025	154400	319015750	19030	19030	19030	19030	0
175	20241025	154300	319015750	19030	19030	19030	19030	0
176	20241025	154200	319015750	19030	19030	19030	19030	0
177	20241025	154100	319015750	19030	19030	19030	19030	0
178	20241025	154000	319015750	19030	19030	19030	19030	0
179	20241025	153900	319015750	19030	19030	19030	19030	0
180	20241025	153800	319015750	19030	19030	19030	19030	0
181	20241025	153700	319015750	19030	19030	19030	19030	0
182	20241025	153600	319015750	19030	19030	19030	19030	427
183	20241025	153500	319015750	19030	19030	19030	19030	0
184	20241025	153400	319015750	19030	19030	19030	19030	0
185	20241025	153300	319015750	19030	19030	19030	19030	0
186	20241025	153200	319015750	19030	19030	19030	19030	0
187	20241025	153100	319015750	19030	19030	19030	19030	0
188	20241025	153000	319015750	19030	19030	19030	19030	427
189	20241025	152900	310889940	19090	19090	19090	19090	0
190	20241025	152800	310889940	19090	19090	19090	19090	0
191	20241025	152700	310889940	19090	19090	19090	19090	0
192	20241025	152600	310889940	19090	19090	19090	19090	0
193	20241025	152500	310889940	19090	19090	19090	19090	0
194	20241025	152400	310889940	19090	19090	19090	19090	0
195	20241025	152300	310889940	19090	19090	19090	19090	0
196	20241025	152200	310889940	19090	19090	19090	19090	0
197	20241025	152100	310889940	19090	19090	19090	19090	0
198	20241025	152000	310889940	19090	19090	19090	19090	0
199	20241025	151900	310889940	19090	19060	19090	19060	106
200	20241025	151800	308869460	19090	19050	19090	19050	190
201	20241025	151700	305248040	19090	19090	19090	19090	0
202	20241025	151600	305248040	19090	19080	19090	19080	9
203	20241025	151500	305076240	19090	19090	19090	19090	0
204	20241025	151400	305076240	19090	19090	19090	19090	5
205	20241025	151300	304980790	19100	19100	19100	19100	0
206	20241025	151200	304980790	19100	19100	19100	19100	0
207	20241025	151100	304980790	19100	19100	19100	19100	1
208	20241025	151000	304961690	19040	19050	19100	19040	132
209	20241025	150900	302448290	19100	19070	19100	19070	24
210	20241025	150800	301990300	19090	19070	19090	19070	5
211	20241025	150700	301894900	19040	19040	19040	19040	0
212	20241025	150600	301894900	19040	19040	19040	19040	0
213	20241025	150500	301894900	19040	19040	19040	19040	0
214	20241025	150400	301894900	19040	19050	19050	19040	280
215	20241025	150300	296563680	19040	19040	19040	19040	0
216	20241025	150200	296563680	19040	19040	19040	19040	0
217	20241025	150100	296563680	19040	19040	19040	19040	0
218	20241025	150000	296563680	19040	19040	19040	19040	0
219	20241025	145900	296563680	19040	19040	19040	19040	0
220	20241025	145800	296563680	19040	19040	19040	19040	0
221	20241025	145700	296563680	19040	19040	19040	19040	0
222	20241025	145600	296563680	19040	19040	19040	19040	0
223	20241025	145500	296563680	19040	19040	19040	19040	0
224	20241025	145400	296563680	19040	19040	19040	19040	1
225	20241025	145300	296544640	19090	19090	19090	19090	0
226	20241025	145200	296544640	19090	19090	19090	19090	0
227	20241025	145100	296544640	19090	19090	19090	19090	0
228	20241025	145000	296544640	19090	19090	19090	19090	1
229	20241025	144900	296525550	19090	19090	19090	19090	0
230	20241025	144800	296525550	19090	19090	19090	19090	53
231	20241025	144700	295513780	19090	19090	19090	19090	0
232	20241025	144600	295513780	19090	19090	19090	19090	0
233	20241025	144500	295513780	19090	19090	19090	19090	1
234	20241025	144400	295494690	19040	19040	19040	19040	0
235	20241025	144300	295494690	19040	19040	19040	19040	0
236	20241025	144200	295494690	19040	19040	19040	19040	24
237	20241025	144100	295037730	19090	19040	19090	19040	410
238	20241025	144000	287231130	19040	19040	19040	19040	0
239	20241025	143900	287231130	19040	19040	19040	19040	0
240	20241025	143800	287231130	19040	19040	19040	19040	0
241	20241025	143700	287231130	19040	19040	19040	19040	0
242	20241025	143600	287231130	19040	19100	19100	19040	655
243	20241025	143500	274751410	19150	19150	19150	19150	0
244	20241025	143400	274751410	19150	19150	19150	19150	0
245	20241025	143300	274751410	19150	19150	19150	19150	5
246	20241025	143200	274655660	19140	19140	19140	19140	1
247	20241025	143100	274636520	19100	19100	19100	19100	0
248	20241025	143000	274636520	19100	19100	19100	19100	0
249	20241025	142900	274636520	19100	19100	19100	19100	500
250	20241025	142800	265086520	19100	19100	19100	19100	300
251	20241025	142700	259356520	19100	19100	19100	19100	192
252	20241025	142600	255689320	19100	19100	19100	19100	71
253	20241025	142500	254333220	19100	19090	19100	19090	329
254	20241025	142400	248049350	19090	19090	19090	19090	0
255	20241025	142300	248049350	19090	19060	19090	19060	21
256	20241025	142200	247649060	19090	19060	19090	19060	22
257	20241025	142100	247229110	19090	19090	19090	19090	1
258	20241025	142000	247210020	19050	19050	19050	19050	219
259	20241025	141900	243038070	19050	19050	19050	19050	0
260	20241025	141800	243038070	19050	19050	19050	19050	20
261	20241025	141700	242657070	19060	19060	19060	19060	0
262	20241025	141600	242657070	19060	19060	19060	19060	1
263	20241025	141500	242638010	19060	19060	19060	19060	0
264	20241025	141400	242638010	19060	19070	19070	19060	292
265	20241025	141300	237072440	19100	19100	19100	19100	0
266	20241025	141200	237072440	19100	19090	19100	19090	7
267	20241025	141100	236938800	19060	19060	19060	19060	4
268	20241025	141000	236862560	19100	19100	19100	19100	0
269	20241025	140900	236862560	19100	19090	19100	19090	4
270	20241025	140800	236786190	19100	19100	19100	19100	0
271	20241025	140700	236786190	19100	19100	19100	19100	112
272	20241025	140600	234646990	19100	19100	19100	19100	0
273	20241025	140500	234646990	19100	19100	19100	19100	0
274	20241025	140400	234646990	19100	19100	19100	19100	0
275	20241025	140300	234646990	19100	19100	19100	19100	0
276	20241025	140200	234646990	19100	19100	19100	19100	0
277	20241025	140100	234646990	19100	19100	19100	19100	0
278	20241025	140000	234646990	19100	19060	19100	19060	29
279	20241025	135900	234094210	19060	19060	19060	19060	29
280	20241025	135800	233541470	19070	19070	19070	19070	0
281	20241025	135700	233541470	19070	19070	19070	19070	7
282	20241025	135600	233407980	19070	19070	19070	19070	18
283	20241025	135500	233064720	19070	19070	19070	19070	5
284	20241025	135400	232969370	19070	19070	19070	19070	0
285	20241025	135300	232969370	19070	19090	19100	19070	85
286	20241025	135200	231346970	19100	19100	19100	19100	36
287	20241025	135100	230659370	19100	19080	19100	19080	127
288	20241025	135000	228234250	19090	19080	19090	19080	17
289	20241025	134900	227909880	19080	19070	19080	19070	38
290	20241025	134800	227185210	19080	19070	19080	19070	234
291	20241025	134700	222720830	19080	19080	19080	19080	2
292	20241025	134600	222682670	19050	19050	19050	19050	21
293	20241025	134500	222282620	19050	19050	19050	19050	0
294	20241025	134400	222282620	19050	19050	19050	19050	29
295	20241025	134300	221730170	19080	19080	19080	19080	1
296	20241025	134200	221711090	19050	19050	19050	19050	28
297	20241025	134100	221177690	19050	19050	19050	19050	0
298	20241025	134000	221177690	19050	19080	19080	19050	85
299	20241025	133900	219556910	19060	19060	19060	19060	0
300	20241025	133800	219556910	19060	19060	19060	19060	28
301	20241025	133700	219023230	19070	19070	19070	19070	1
302	20241025	133600	219004160	19070	19080	19080	19060	17
303	20241025	133500	218679830	19050	19080	19080	19050	44
304	20241025	133400	217841300	19050	19050	19050	19050	6
305	20241025	133300	217727000	19050	19060	19060	19050	234
306	20241025	133200	213269130	19080	19060	19080	19060	240
307	20241025	133100	208694270	19070	19070	19070	19070	19
308	20241025	133000	208331940	19070	19070	19070	19070	0
309	20241025	132900	208331940	19070	19070	19070	19070	25
310	20241025	132800	207855190	19070	19070	19070	19070	0
311	20241025	132700	207855190	19070	19070	19070	19070	33
312	20241025	132600	207225880	19070	19070	19070	19070	0
313	20241025	132500	207225880	19070	19070	19070	19070	24
314	20241025	132400	206768200	19070	19070	19070	19070	0
315	20241025	132300	206768200	19070	19070	19070	19070	0
316	20241025	132200	206768200	19070	19080	19080	19070	30
317	20241025	132100	206196090	19080	19080	19080	19080	4
318	20241025	132000	206119770	19070	19070	19070	19070	29
319	20241025	131900	205566740	19080	19080	19080	19080	1
320	20241025	131800	205547660	19070	19070	19070	19070	30
321	20241025	131700	204975560	19070	19070	19070	19070	0
322	20241025	131600	204975560	19070	19070	19070	19070	27
323	20241025	131500	204460670	19080	19080	19080	19080	1
324	20241025	131400	204441590	19070	19070	19070	19070	31
325	20241025	131300	203850420	19070	19070	19070	19070	0
326	20241025	131200	203850420	19070	19070	19070	19070	0
327	20241025	131100	203850420	19070	19080	19080	19070	37
328	20241025	131000	203144730	19080	19080	19080	19080	52
329	20241025	130900	202152570	19070	19070	19070	19070	36
330	20241025	130800	201466050	19080	19080	19080	19080	0
331	20241025	130700	201466050	19080	19070	19080	19070	25
332	20241025	130600	200989290	19080	19080	19080	19080	30
333	20241025	130500	200416890	19080	19080	19080	19080	13
334	20241025	130400	200168850	19090	19090	19090	19090	0
335	20241025	130300	200168850	19090	19090	19090	19090	19
336	20241025	130200	199806140	19090	19090	19090	19090	0
337	20241025	130100	199806140	19090	19090	19090	19090	36
338	20241025	130000	199118900	19100	19100	19100	19100	1
339	20241025	125900	199099800	19100	19080	19100	19070	7
340	20241025	125800	198966180	19080	19100	19100	19080	21
341	20241025	125700	198565480	19080	19080	19080	19080	11
342	20241025	125600	198355600	19080	19080	19080	19080	22
343	20241025	125500	197935840	19080	19090	19090	19080	108
344	20241025	125400	195874420	19100	19090	19100	19090	26
345	20241025	125300	195378070	19100	19100	19100	19100	0
346	20241025	125200	195378070	19100	19100	19100	19090	34
347	20241025	125100	194728990	19090	19090	19090	19090	0
348	20241025	125000	194728990	19090	19090	19090	19090	25
349	20241025	124900	194251740	19090	19090	19090	19090	0
350	20241025	124800	194251740	19090	19090	19090	19090	0
351	20241025	124700	194251740	19090	19110	19110	19090	39
352	20241025	124600	193507030	19100	19100	19100	19100	308
353	20241025	124500	187624230	19100	19100	19100	19100	65
354	20241025	124400	186382730	19110	19110	19110	19110	2
355	20241025	124300	186344510	19110	19110	19110	19110	35
356	20241025	124200	185675660	19110	19110	19110	19110	0
357	20241025	124100	185675660	19110	19110	19110	19110	26
358	20241025	124000	185178800	19110	19110	19110	19110	10
359	20241025	123900	184987700	19110	19130	19130	19110	993
360	20241025	123800	166000800	19120	19120	19120	19120	0
361	20241025	123700	166000800	19120	19120	19120	19120	22
362	20241025	123600	165580160	19120	19120	19120	19120	0
363	20241025	123500	165580160	19120	19120	19120	19120	28
364	20241025	123400	165044800	19110	19100	19110	19100	34
365	20241025	123300	164395380	19100	19100	19100	19100	0
366	20241025	123200	164395380	19100	19100	19100	19100	25
367	20241025	123100	163917880	19100	19100	19100	19100	0
368	20241025	123000	163917880	19100	19110	19110	19100	59
369	20241025	122900	162790720	19110	19110	19110	19110	0
370	20241025	122800	162790720	19110	19110	19110	19110	1
371	20241025	122700	162771610	19100	19100	19100	19100	0
372	20241025	122600	162771610	19100	19100	19100	19100	35
373	20241025	122500	162103110	19100	19100	19100	19100	13
374	20241025	122400	161854810	19100	19100	19100	19100	0
375	20241025	122300	161854810	19100	19100	19100	19100	23
376	20241025	122200	161415510	19110	19110	19110	19110	3
377	20241025	122100	161358180	19110	19120	19120	19110	33
378	20241025	122000	160727520	19110	19110	19110	19110	0
379	20241025	121900	160727520	19110	19110	19110	19110	26
380	20241025	121800	160230660	19110	19110	19110	19110	0
381	20241025	121700	160230660	19110	19110	19110	19100	91
382	20241025	121600	158491980	19110	19110	19110	19110	0
383	20241025	121500	158491980	19110	19110	19110	19110	23
384	20241025	121400	158052450	19120	19120	19120	19120	1
385	20241025	121300	158033330	19110	19110	19110	19110	30
386	20241025	121200	157460030	19100	19100	19100	19100	25
387	20241025	121100	156982530	19100	19100	19100	19100	0
388	20241025	121000	156982530	19100	19130	19190	19100	79
389	20241025	120900	155472010	19100	19100	19100	19100	0
390	20241025	120800	155472010	19100	19100	19100	19100	33
391	20241025	120700	154841710	19100	19100	19100	19100	0
392	20241025	120600	154841710	19100	19100	19100	19100	25
393	20241025	120500	154364210	19100	19100	19100	19100	0
394	20241025	120400	154364210	19100	19100	19100	19100	34
395	20241025	120300	153714810	19100	19100	19100	19100	0
396	20241025	120200	153714810	19100	19100	19100	19100	23
397	20241025	120100	153275510	19110	19110	19110	19110	3
398	20241025	120000	153218180	19110	19110	19110	19110	12
399	20241025	115900	152988860	19110	19110	19110	19110	19
400	20241025	115800	152625770	19130	19130	19130	19130	10
401	20241025	115700	152434470	19110	19110	19110	19110	24
402	20241025	115600	151975830	19110	19110	19110	19110	0
403	20241025	115500	151975830	19110	19110	19110	19110	35
404	20241025	115400	151306980	19110	19110	19110	19110	57
405	20241025	115300	150217710	19110	19110	19110	19100	74
406	20241025	115200	148803800	19110	19110	19110	19110	10
407	20241025	115100	148612700	19100	19100	19100	19100	37
408	20241025	115000	147906000	19100	19100	19100	19100	0
409	20241025	114900	147906000	19100	19100	19100	19100	21
410	20241025	114800	147504900	19100	19100	19100	19100	0
411	20241025	114700	147504900	19100	19100	19100	19100	0
412	20241025	114600	147504900	19100	19100	19100	19100	33
413	20241025	114500	146874600	19110	19110	19110	19110	0
414	20241025	114400	146874600	19110	19110	19110	19110	10
415	20241025	114300	146683500	19130	19130	19130	19130	0
416	20241025	114200	146683500	19130	19130	19130	19130	8
417	20241025	114100	146530460	19130	19130	19130	19130	0
418	20241025	114000	146530460	19130	19130	19130	19130	44
419	20241025	113900	145688740	19110	19110	19110	19110	21
420	20241025	113800	145287430	19100	19100	19100	19100	34
421	20241025	113700	144638030	19100	19100	19100	19100	0
422	20241025	113600	144638030	19100	19100	19100	19100	0
423	20241025	113500	144638030	19100	19110	19110	19100	26
424	20241025	113400	144141400	19110	19110	19110	19110	0
425	20241025	113300	144141400	19110	19110	19110	19110	14
426	20241025	113200	143873860	19110	19110	19110	19110	0
427	20241025	113100	143873860	19110	19130	19130	19110	24
428	20241025	113000	143415160	19100	19100	19100	19100	0
429	20241025	112900	143415160	19100	19100	19100	19100	40
430	20241025	112800	142651160	19100	19100	19100	19100	0
431	20241025	112700	142651160	19100	19100	19100	19100	26
432	20241025	112600	142154560	19100	19100	19100	19100	4
433	20241025	112500	142078160	19100	19100	19100	19100	36
434	20241025	112400	141390560	19100	19100	19100	19100	23
435	20241025	112300	140951260	19100	19100	19100	19100	0
436	20241025	112200	140951260	19100	19100	19100	19100	22
437	20241025	112100	140531060	19100	19100	19100	19100	0
438	20241025	112000	140531060	19100	19100	19100	19100	32
439	20241025	111900	139919860	19110	19110	19110	19110	10
440	20241025	111800	139728760	19100	19100	19100	19100	594
441	20241025	111700	128383360	19110	19110	19110	19110	0
442	20241025	111600	128383360	19110	19200	19200	19110	722
443	20241025	111500	114584620	19130	19130	19130	19130	0
444	20241025	111400	114584620	19130	19130	19130	19130	22
445	20241025	111300	114163760	19200	19200	19200	19200	0
446	20241025	111200	114163760	19200	19200	19200	19200	1
447	20241025	111100	114144560	19200	19240	19240	19140	37
448	20241025	111000	113436220	19240	19240	19240	19240	51
449	20241025	110900	112454980	19240	19150	19240	19140	363
450	20241025	110800	105503780	19150	19150	19150	19150	0
451	20241025	110700	105503780	19150	19150	19150	19150	32
452	20241025	110600	104890980	19150	19150	19150	19150	0
453	20241025	110500	104890980	19150	19150	19150	19150	26
454	20241025	110400	104393080	19180	19180	19180	19180	0
455	20241025	110300	104393080	19180	19150	19180	19150	75
456	20241025	110200	102955590	19150	19150	19150	19150	0
457	20241025	110100	102955590	19150	19150	19150	19150	24
458	20241025	110000	102495990	19160	19160	19160	19160	1
459	20241025	105900	102476830	19150	19150	19150	19150	0
460	20241025	105800	102476830	19150	19160	19160	19150	35
461	20241025	105700	101806570	19160	19160	19160	19160	0
462	20241025	105600	101806570	19160	19160	19160	19160	21
463	20241025	105500	101404210	19160	19160	19160	19160	1
464	20241025	105400	101385050	19160	19160	19160	19160	34
465	20241025	105300	100733610	19160	19160	19160	19160	34
466	20241025	105200	100082170	19150	19150	19150	19150	43
467	20241025	105100	99258720	19170	19150	19170	19150	24
468	20241025	105000	98799100	19150	19150	19150	19150	30
469	20241025	104900	98224600	19180	19180	19180	19180	1
470	20241025	104800	98205420	19160	19180	19180	19160	33
471	20241025	104700	97573120	19160	19160	19160	19160	68
472	20241025	104600	96270240	19160	19160	19160	19160	0
473	20241025	104500	96270240	19160	19160	19160	19160	30
474	20241025	104400	95695440	19160	19160	19160	19160	0
475	20241025	104300	95695440	19160	19160	19160	19160	20
476	20241025	104200	95312240	19160	19160	19160	19160	5
477	20241025	104100	95216440	19160	19170	19170	19160	91
478	20241025	104000	93472040	19180	19180	19180	19180	51
479	20241025	103900	92493860	19170	19170	19170	19170	0
480	20241025	103800	92493860	19170	19170	19170	19170	0
481	20241025	103700	92493860	19170	19170	19170	19170	0
482	20241025	103600	92493860	19170	19170	19170	19170	0
483	20241025	103500	92493860	19170	19170	19170	19170	0
484	20241025	103400	92493860	19170	19170	19170	19170	13
485	20241025	103300	92244650	19170	19170	19170	19170	2
486	20241025	103200	92206310	19160	19160	19160	19160	1
487	20241025	103100	92187150	19180	19180	19180	19180	4
488	20241025	103000	92110430	19180	19180	19180	19180	1
489	20241025	102900	92091250	19180	19180	19180	19180	0
490	20241025	102800	92091250	19180	19180	19180	19180	1
491	20241025	102700	92072070	19180	19180	19180	19180	3
492	20241025	102600	92014530	19180	19180	19180	19180	0
493	20241025	102500	92014530	19180	19170	19180	19170	12
494	20241025	102400	91784480	19170	19170	19170	19170	0
495	20241025	102300	91784480	19170	19170	19170	19170	0
496	20241025	102200	91784480	19170	19170	19170	19170	390
497	20241025	102100	84308180	19150	19150	19150	19150	0
498	20241025	102000	84308180	19150	19140	19150	19140	279
499	20241025	101900	78967970	19140	19140	19140	19140	0
500	20241025	101800	78967970	19140	19140	19140	19140	0
501	20241025	101700	78967970	19140	19140	19140	19140	1
502	20241025	101600	78948830	19110	19110	19110	19110	3
503	20241025	101500	78891500	19140	19140	19140	19140	1
504	20241025	101400	78872360	19140	19140	19140	19140	0
505	20241025	101300	78872360	19140	19140	19140	19140	0
506	20241025	101200	78872360	19140	19140	19140	19140	0
507	20241025	101100	78872360	19140	19140	19140	19140	2
508	20241025	101000	78834080	19140	19140	19140	19140	49
509	20241025	100900	77896220	19100	19120	19120	19100	163
510	20241025	100800	74782750	19150	19150	19150	19150	0
511	20241025	100700	74782750	19150	19150	19150	19150	0
512	20241025	100600	74782750	19150	19150	19150	19150	0
513	20241025	100500	74782750	19150	19150	19150	19150	3
514	20241025	100400	74725300	19150	19150	19150	19150	0
515	20241025	100300	74725300	19150	19150	19150	19150	0
516	20241025	100200	74725300	19150	19150	19150	19150	1
517	20241025	100100	74706150	19100	19150	19150	19100	16
518	20241025	100000	74400500	19100	19140	19140	19100	586
519	20241025	095900	63185060	19140	19140	19140	19140	0
520	20241025	095800	63185060	19140	19140	19140	19140	0
521	20241025	095700	63185060	19140	19140	19140	19140	0
522	20241025	095600	63185060	19140	19140	19140	19140	0
523	20241025	095500	63185060	19140	19140	19140	19140	0
524	20241025	095400	63185060	19140	19140	19140	19140	0
525	20241025	095300	63185060	19140	19140	19140	19140	0
526	20241025	095200	63185060	19140	19140	19140	19140	0
527	20241025	095100	63185060	19140	19140	19140	19140	1
528	20241025	095000	63165920	19100	19110	19110	19100	26
529	20241025	094900	62669220	19100	19100	19100	19100	0
530	20241025	094800	62669220	19100	19100	19100	19100	0
531	20241025	094700	62669220	19100	19100	19100	19100	0
532	20241025	094600	62669220	19100	19120	19160	19100	349
533	20241025	094500	56001040	19140	19170	19170	19140	18
534	20241025	094400	55656220	19180	19180	19180	19180	0
535	20241025	094300	55656220	19180	19180	19180	19180	0
536	20241025	094200	55656220	19180	19180	19180	19180	1
537	20241025	094100	55637040	19180	19180	19180	19180	0
538	20241025	094000	55637040	19180	19180	19180	19180	51
539	20241025	093900	54658860	19140	19180	19180	19140	8
540	20241025	093800	54505620	19180	19150	19180	19150	51
541	20241025	093700	53527470	19150	19180	19180	19150	5
542	20241025	093600	53431690	19170	19180	19180	19170	10
543	20241025	093500	53239920	19170	19170	19170	19170	0
544	20241025	093400	53239920	19170	19170	19170	19170	808
545	20241025	093300	37750560	19250	19250	19250	19250	0
546	20241025	093200	37750560	19250	19180	19250	19180	41
547	20241025	093100	36964040	19180	19180	19180	19180	66
548	20241025	093000	35698160	19250	19250	19250	19250	0
549	20241025	092900	35698160	19250	19250	19250	19180	132
550	20241025	092800	33166260	19180	19190	19190	19180	80
551	20241025	092700	31631760	19290	19290	19290	19290	1
552	20241025	092600	31612470	19180	19180	19180	19180	97
553	20241025	092500	29752010	19180	19180	19180	19180	105
554	20241025	092400	27738110	19180	19190	19190	19180	731
555	20241025	092300	13715430	19200	19290	19290	19200	19
556	20241025	092200	13350190	19290	19290	19290	19290	0
557	20241025	092100	13350190	19290	19290	19290	19290	0
558	20241025	092000	13350190	19290	19290	19290	19290	0
559	20241025	091900	13350190	19290	19290	19290	19290	0
560	20241025	091800	13350190	19290	19290	19290	19290	0
561	20241025	091700	13350190	19290	19290	19290	19290	0
562	20241025	091600	13350190	19290	19300	19300	19290	2
563	20241025	091500	13311600	19200	19300	19300	19200	5
564	20241025	091400	13215400	19200	19300	19300	19200	7
565	20241025	091300	13080900	19200	19200	19200	19200	14
566	20241025	091200	12812100	19320	19320	19320	19320	0
567	20241025	091100	12812100	19320	19320	19320	19320	0
568	20241025	091000	12812100	19320	19200	19320	19200	26
569	20241025	090900	12312780	19200	19200	19200	19200	54
570	20241025	090800	11275980	19320	19320	19320	19320	1
571	20241025	090700	11256660	19170	19170	19170	19170	10
572	20241025	090600	11064960	19320	19320	19320	19320	1
573	20241025	090500	11045640	19180	19180	19330	19180	267
574	20241025	090400	5924430	19180	19180	19180	19180	22
575	20241025	090300	5502470	19340	19340	19340	19340	0
576	20241025	090200	5502470	19340	19340	19340	19340	0
577	20241025	090100	5502470	19340	19340	19340	19340	0
578	20241025	090000	5502470	19340	19170	19340	19170	287