KissMeData/001940/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183600	203830220	19140	19140	19140	19140	155
3	20241017	183500	203830220	19140	19140	19140	19140	0
4	20241017	183400	203830220	19140	19140	19140	19140	0
5	20241017	183300	203830220	19140	19140	19140	19140	0
6	20241017	183200	203830220	19140	19140	19140	19140	0
7	20241017	183100	203830220	19140	19140	19140	19140	0
8	20241017	183000	203830220	19140	19140	19140	19140	0
9	20241017	182900	203830220	19140	19140	19140	19140	0
10	20241017	182800	203830220	19140	19140	19140	19140	0
11	20241017	182700	203830220	19140	19140	19140	19140	0
12	20241017	182600	203830220	19140	19140	19140	19140	0
13	20241017	182500	203830220	19140	19140	19140	19140	0
14	20241017	182400	203830220	19140	19140	19140	19140	0
15	20241017	182300	203830220	19140	19140	19140	19140	0
16	20241017	182200	203830220	19140	19140	19140	19140	0
17	20241017	182100	203830220	19140	19140	19140	19140	0
18	20241017	182000	203830220	19140	19140	19140	19140	0
19	20241017	181900	203830220	19140	19140	19140	19140	0
20	20241017	181800	203830220	19140	19140	19140	19140	0
21	20241017	181700	203830220	19140	19140	19140	19140	0
22	20241017	181600	203830220	19140	19140	19140	19140	0
23	20241017	181500	203830220	19140	19140	19140	19140	0
24	20241017	181400	203830220	19140	19140	19140	19140	0
25	20241017	181300	203830220	19140	19140	19140	19140	0
26	20241017	181200	203830220	19140	19140	19140	19140	0
27	20241017	181100	203830220	19140	19140	19140	19140	0
28	20241017	181000	203830220	19140	19140	19140	19140	0
29	20241017	180900	203830220	19140	19140	19140	19140	0
30	20241017	180800	203830220	19140	19140	19140	19140	0
31	20241017	180700	203830220	19140	19140	19140	19140	0
32	20241017	180600	203830220	19140	19140	19140	19140	155
33	20241017	180500	203830220	19140	19140	19140	19140	0
34	20241017	180400	203830220	19140	19140	19140	19140	0
35	20241017	180300	203830220	19140	19140	19140	19140	0
36	20241017	180200	203830220	19140	19140	19140	19140	0
37	20241017	180100	203830220	19140	19140	19140	19140	0
38	20241017	180000	203830220	19140	19140	19140	19140	0
39	20241017	175900	203830220	19140	19140	19140	19140	0
40	20241017	175800	203830220	19140	19140	19140	19140	0
41	20241017	175700	203830220	19140	19140	19140	19140	0
42	20241017	175600	203830220	19140	19140	19140	19140	0
43	20241017	175500	203830220	19140	19140	19140	19140	0
44	20241017	175400	203830220	19140	19140	19140	19140	0
45	20241017	175300	203830220	19140	19140	19140	19140	0
46	20241017	175200	203830220	19140	19140	19140	19140	0
47	20241017	175100	203830220	19140	19140	19140	19140	0
48	20241017	175000	203830220	19140	19140	19140	19140	0
49	20241017	174900	203830220	19140	19140	19140	19140	0
50	20241017	174800	203830220	19140	19140	19140	19140	0
51	20241017	174700	203830220	19140	19140	19140	19140	0
52	20241017	174600	203830220	19140	19140	19140	19140	0
53	20241017	174500	203830220	19140	19140	19140	19140	0
54	20241017	174400	203830220	19140	19140	19140	19140	0
55	20241017	174300	203830220	19140	19140	19140	19140	0
56	20241017	174200	203830220	19140	19140	19140	19140	0
57	20241017	174100	203830220	19140	19140	19140	19140	0
58	20241017	174000	203830220	19140	19140	19140	19140	0
59	20241017	173900	203830220	19140	19140	19140	19140	0
60	20241017	173800	203830220	19140	19140	19140	19140	0
61	20241017	173700	203830220	19140	19140	19140	19140	0
62	20241017	173600	203830220	19140	19140	19140	19140	155
63	20241017	173500	203830220	19140	19140	19140	19140	0
64	20241017	173400	203830220	19140	19140	19140	19140	0
65	20241017	173300	203830220	19140	19140	19140	19140	0
66	20241017	173200	203830220	19140	19140	19140	19140	0
67	20241017	173100	203830220	19140	19140	19140	19140	0
68	20241017	173000	203830220	19140	19140	19140	19140	0
69	20241017	172900	203830220	19140	19140	19140	19140	0
70	20241017	172800	203830220	19140	19140	19140	19140	0
71	20241017	172700	203830220	19140	19140	19140	19140	0
72	20241017	172600	203830220	19140	19140	19140	19140	0
73	20241017	172500	203830220	19140	19140	19140	19140	0
74	20241017	172400	203830220	19140	19140	19140	19140	0
75	20241017	172300	203830220	19140	19140	19140	19140	0
76	20241017	172200	203830220	19140	19140	19140	19140	0
77	20241017	172100	203830220	19140	19140	19140	19140	0
78	20241017	172000	203830220	19140	19140	19140	19140	0
79	20241017	171900	203830220	19140	19140	19140	19140	0
80	20241017	171800	203830220	19140	19140	19140	19140	0
81	20241017	171700	203830220	19140	19140	19140	19140	0
82	20241017	171600	203830220	19140	19140	19140	19140	0
83	20241017	171500	203830220	19140	19140	19140	19140	0
84	20241017	171400	203830220	19140	19140	19140	19140	0
85	20241017	171300	203830220	19140	19140	19140	19140	0
86	20241017	171200	203830220	19140	19140	19140	19140	0
87	20241017	171100	203830220	19140	19140	19140	19140	0
88	20241017	171000	203830220	19140	19140	19140	19140	0
89	20241017	170900	203830220	19140	19140	19140	19140	0
90	20241017	170800	203830220	19140	19140	19140	19140	0
91	20241017	170700	203830220	19140	19140	19140	19140	0
92	20241017	170600	203830220	19140	19140	19140	19140	155
93	20241017	170500	203830220	19140	19140	19140	19140	0
94	20241017	170400	203830220	19140	19140	19140	19140	0
95	20241017	170300	203830220	19140	19140	19140	19140	0
96	20241017	170200	203830220	19140	19140	19140	19140	0
97	20241017	170100	203830220	19140	19140	19140	19140	0
98	20241017	170000	203830220	19140	19140	19140	19140	0
99	20241017	165900	203830220	19140	19140	19140	19140	0
100	20241017	165800	203830220	19140	19140	19140	19140	0
101	20241017	165700	203830220	19140	19140	19140	19140	0
102	20241017	165600	203830220	19140	19140	19140	19140	0
103	20241017	165500	203830220	19140	19140	19140	19140	0
104	20241017	165400	203830220	19140	19140	19140	19140	0
105	20241017	165300	203830220	19140	19140	19140	19140	0
106	20241017	165200	203830220	19140	19140	19140	19140	0
107	20241017	165100	203830220	19140	19140	19140	19140	0
108	20241017	165000	203830220	19140	19140	19140	19140	0
109	20241017	164900	203830220	19140	19140	19140	19140	0
110	20241017	164800	203830220	19140	19140	19140	19140	0
111	20241017	164700	203830220	19140	19140	19140	19140	0
112	20241017	164600	203830220	19140	19140	19140	19140	0
113	20241017	164500	203830220	19140	19140	19140	19140	0
114	20241017	164400	203830220	19140	19140	19140	19140	0
115	20241017	164300	203830220	19140	19140	19140	19140	0
116	20241017	164200	203830220	19140	19140	19140	19140	0
117	20241017	164100	203830220	19140	19140	19140	19140	0
118	20241017	164000	203830220	19140	19140	19140	19140	0
119	20241017	163900	203830220	19140	19140	19140	19140	0
120	20241017	163800	203830220	19140	19140	19140	19140	0
121	20241017	163700	203830220	19140	19140	19140	19140	0
122	20241017	163600	203830220	19140	19140	19140	19140	155
123	20241017	163500	203830220	19140	19140	19140	19140	0
124	20241017	163400	203830220	19140	19140	19140	19140	0
125	20241017	163300	203830220	19140	19140	19140	19140	0
126	20241017	163200	203830220	19140	19140	19140	19140	0
127	20241017	163100	203830220	19140	19140	19140	19140	0
128	20241017	163000	203830220	19140	19140	19140	19140	0
129	20241017	162900	203830220	19140	19140	19140	19140	0
130	20241017	162800	203830220	19140	19140	19140	19140	0
131	20241017	162700	203830220	19140	19140	19140	19140	0
132	20241017	162600	203830220	19140	19140	19140	19140	0
133	20241017	162500	203830220	19140	19140	19140	19140	0
134	20241017	162400	203830220	19140	19140	19140	19140	0
135	20241017	162300	203830220	19140	19140	19140	19140	0
136	20241017	162200	203830220	19140	19140	19140	19140	0
137	20241017	162100	203830220	19140	19140	19140	19140	0
138	20241017	162000	203830220	19140	19140	19140	19140	0
139	20241017	161900	203830220	19140	19140	19140	19140	0
140	20241017	161800	203830220	19140	19140	19140	19140	0
141	20241017	161700	203830220	19140	19140	19140	19140	0
142	20241017	161600	203830220	19140	19140	19140	19140	0
143	20241017	161500	203830220	19140	19140	19140	19140	0
144	20241017	161400	203830220	19140	19140	19140	19140	0
145	20241017	161300	203830220	19140	19140	19140	19140	0
146	20241017	161200	203830220	19140	19140	19140	19140	0
147	20241017	161100	203830220	19140	19140	19140	19140	0
148	20241017	161000	203830220	19140	19140	19140	19140	0
149	20241017	160900	203830220	19140	19140	19140	19140	0
150	20241017	160800	203830220	19140	19140	19140	19140	0
151	20241017	160700	203830220	19140	19140	19140	19140	0
152	20241017	160600	203830220	19140	19140	19140	19140	155
153	20241017	160500	203830220	19140	19140	19140	19140	0
154	20241017	160400	203830220	19140	19140	19140	19140	0
155	20241017	160300	203830220	19140	19140	19140	19140	0
156	20241017	160200	203830220	19140	19140	19140	19140	0
157	20241017	160100	203830220	19140	19140	19140	19140	0
158	20241017	160000	203830220	19140	19140	19140	19140	0
159	20241017	155900	203830220	19140	19140	19140	19140	0
160	20241017	155800	203830220	19140	19140	19140	19140	0
161	20241017	155700	203830220	19140	19140	19140	19140	0
162	20241017	155600	203830220	19140	19140	19140	19140	0
163	20241017	155500	203830220	19140	19140	19140	19140	0
164	20241017	155400	203830220	19140	19140	19140	19140	0
165	20241017	155300	203830220	19140	19140	19140	19140	0
166	20241017	155200	203830220	19140	19140	19140	19140	0
167	20241017	155100	203830220	19140	19140	19140	19140	0
168	20241017	155000	203830220	19140	19140	19140	19140	0
169	20241017	154900	203830220	19140	19140	19140	19140	0
170	20241017	154800	203830220	19140	19140	19140	19140	0
171	20241017	154700	203830220	19140	19140	19140	19140	0
172	20241017	154600	203830220	19140	19140	19140	19140	0
173	20241017	154500	203830220	19140	19140	19140	19140	0
174	20241017	154400	203830220	19140	19140	19140	19140	0
175	20241017	154300	203830220	19140	19140	19140	19140	0
176	20241017	154200	203830220	19140	19140	19140	19140	0
177	20241017	154100	203830220	19140	19140	19140	19140	0
178	20241017	154000	203830220	19140	19140	19140	19140	0
179	20241017	153900	203830220	19140	19140	19140	19140	0
180	20241017	153800	203830220	19140	19140	19140	19140	0
181	20241017	153700	203830220	19140	19140	19140	19140	0
182	20241017	153600	203830220	19140	19140	19140	19140	155
183	20241017	153500	203830220	19140	19140	19140	19140	0
184	20241017	153400	203830220	19140	19140	19140	19140	0
185	20241017	153300	203830220	19140	19140	19140	19140	0
186	20241017	153200	203830220	19140	19140	19140	19140	0
187	20241017	153100	203830220	19140	19140	19140	19140	0
188	20241017	153000	203830220	19140	19140	19140	19140	155
189	20241017	152900	200863520	19160	19160	19160	19160	0
190	20241017	152800	200863520	19160	19160	19160	19160	0
191	20241017	152700	200863520	19160	19160	19160	19160	0
192	20241017	152600	200863520	19160	19160	19160	19160	0
193	20241017	152500	200863520	19160	19160	19160	19160	0
194	20241017	152400	200863520	19160	19160	19160	19160	0
195	20241017	152300	200863520	19160	19160	19160	19160	0
196	20241017	152200	200863520	19160	19160	19160	19160	0
197	20241017	152100	200863520	19160	19160	19160	19160	0
198	20241017	152000	200863520	19160	19160	19160	19160	0
199	20241017	151900	200863520	19160	19150	19160	19140	11
200	20241017	151800	200652850	19160	19150	19160	19150	17
201	20241017	151700	200327260	19160	19140	19160	19140	30
202	20241017	151600	199752860	19150	19150	19150	19150	1
203	20241017	151500	199733710	19160	19160	19170	19160	199
204	20241017	151400	195919560	19160	19150	19160	19150	12
205	20241017	151300	195689710	19150	19150	19150	19150	13
206	20241017	151200	195440760	19150	19150	19150	19150	5
207	20241017	151100	195345010	19160	19150	19160	19150	15
208	20241017	151000	195057700	19150	19150	19150	19150	0
209	20241017	150900	195057700	19150	19150	19150	19150	10
210	20241017	150800	194866200	19150	19150	19150	19150	0
211	20241017	150700	194866200	19150	19150	19150	19150	11
212	20241017	150600	194655550	19150	19150	19150	19150	16
213	20241017	150500	194349150	19150	19150	19150	19150	0
214	20241017	150400	194349150	19150	19150	19150	19150	1
215	20241017	150300	194330000	19150	19150	19150	19150	26
216	20241017	150200	193832100	19160	19160	19160	19160	34
217	20241017	150100	193180660	19160	19160	19160	19160	0
218	20241017	150000	193180660	19160	19160	19160	19160	0
219	20241017	145900	193180660	19160	19160	19160	19160	0
220	20241017	145800	193180660	19160	19160	19160	19160	0
221	20241017	145700	193180660	19160	19160	19160	19160	0
222	20241017	145600	193180660	19160	19160	19160	19160	0
223	20241017	145500	193180660	19160	19160	19160	19160	0
224	20241017	145400	193180660	19160	19160	19160	19160	0
225	20241017	145300	193180660	19160	19160	19160	19160	2
226	20241017	145200	193142340	19160	19160	19160	19160	0
227	20241017	145100	193142340	19160	19160	19160	19160	0
228	20241017	145000	193142340	19160	19160	19160	19160	0
229	20241017	144900	193142340	19160	19160	19160	19160	1
230	20241017	144800	193123180	19160	19160	19160	19160	4
231	20241017	144700	193046540	19160	19160	19160	19160	0
232	20241017	144600	193046540	19160	19160	19160	19160	0
233	20241017	144500	193046540	19160	19160	19160	19160	0
234	20241017	144400	193046540	19160	19160	19170	19160	53
235	20241017	144300	192031030	19160	19160	19160	19160	0
236	20241017	144200	192031030	19160	19160	19160	19160	0
237	20241017	144100	192031030	19160	19160	19160	19160	0
238	20241017	144000	192031030	19160	19160	19160	19160	0
239	20241017	143900	192031030	19160	19160	19160	19160	43
240	20241017	143800	191207150	19160	19160	19160	19160	0
241	20241017	143700	191207150	19160	19160	19160	19160	0
242	20241017	143600	191207150	19160	19160	19160	19160	0
243	20241017	143500	191207150	19160	19160	19160	19160	22
244	20241017	143400	190785630	19160	19160	19160	19160	2
245	20241017	143300	190747310	19160	19160	19160	19160	0
246	20241017	143200	190747310	19160	19160	19160	19160	0
247	20241017	143100	190747310	19160	19160	19160	19160	0
248	20241017	143000	190747310	19160	19160	19160	19160	0
249	20241017	142900	190747310	19160	19140	19160	19140	67
250	20241017	142800	189464550	19140	19140	19140	19140	0
251	20241017	142700	189464550	19140	19140	19140	19140	22
252	20241017	142600	189043470	19160	19160	19160	19160	0
253	20241017	142500	189043470	19160	19160	19160	19160	1
254	20241017	142400	189024310	19140	19140	19140	19140	0
255	20241017	142300	189024310	19140	19140	19140	19140	48
256	20241017	142200	188105590	19150	19150	19150	19150	0
257	20241017	142100	188105590	19150	19150	19150	19150	0
258	20241017	142000	188105590	19150	19210	19210	19140	724
259	20241017	141900	174214660	19210	19210	19210	19210	0
260	20241017	141800	174214660	19210	19210	19210	19210	0
261	20241017	141700	174214660	19210	19210	19210	19210	0
262	20241017	141600	174214660	19210	19210	19210	19210	48
263	20241017	141500	173292580	19210	19210	19210	19210	0
264	20241017	141400	173292580	19210	19210	19210	19210	24
265	20241017	141300	172831540	19210	19210	19210	19210	0
266	20241017	141200	172831540	19210	19210	19210	19210	16
267	20241017	141100	172524180	19210	19210	19210	19210	30
268	20241017	141000	171947880	19240	19220	19240	19220	4
269	20241017	140900	171870940	19210	19210	19210	19210	47
270	20241017	140800	170968070	19240	19240	19240	19240	0
271	20241017	140700	170968070	19240	19240	19240	19240	0
272	20241017	140600	170968070	19240	19210	19240	19210	26
273	20241017	140500	170468550	19240	19240	19240	19240	0
274	20241017	140400	170468550	19240	19210	19240	19210	25
275	20241017	140300	169988270	19240	19240	19240	19240	0
276	20241017	140200	169988270	19240	19210	19240	19210	78
277	20241017	140100	168489680	19240	19240	19240	19240	0
278	20241017	140000	168489680	19240	19240	19240	19240	0
279	20241017	135900	168489680	19240	19240	19240	19240	2
280	20241017	135800	168451200	19210	19210	19240	19210	46
281	20241017	135700	167567450	19220	19220	19220	19220	2
282	20241017	135600	167529010	19240	19240	19240	19240	1
283	20241017	135500	167509770	19240	19210	19240	19210	49
284	20241017	135400	166568360	19240	19240	19240	19240	0
285	20241017	135300	166568360	19240	19210	19240	19210	5
286	20241017	135200	166472280	19240	19210	19240	19210	47
287	20241017	135100	165569290	19240	19240	19240	19240	0
288	20241017	135000	165569290	19240	19240	19240	19240	0
289	20241017	134900	165569290	19240	19210	19240	19210	54
290	20241017	134800	164531770	19280	19280	19280	19280	0
291	20241017	134700	164531770	19280	19280	19280	19280	0
292	20241017	134600	164531770	19280	19280	19280	19280	0
293	20241017	134500	164531770	19280	19210	19280	19210	215
294	20241017	134400	160400310	19210	19210	19210	19210	0
295	20241017	134300	160400310	19210	19210	19210	19210	0
296	20241017	134200	160400310	19210	19190	19210	19190	48
297	20241017	134100	159479090	19210	19210	19210	19210	0
298	20241017	134000	159479090	19210	19210	19210	19210	0
299	20241017	133900	159479090	19210	19190	19210	19190	50
300	20241017	133800	158519490	19210	19210	19210	19210	0
301	20241017	133700	158519490	19210	19210	19210	19210	0
302	20241017	133600	158519490	19210	19210	19210	19210	0
303	20241017	133500	158519490	19210	19190	19210	19190	48
304	20241017	133400	157598270	19210	19210	19210	19210	0
305	20241017	133300	157598270	19210	19190	19210	19190	49
306	20241017	133200	156657860	19210	19210	19210	19210	0
307	20241017	133100	156657860	19210	19190	19210	19190	52
308	20241017	133000	155659880	19210	19210	19210	19210	0
309	20241017	132900	155659880	19210	19210	19210	19210	0
310	20241017	132800	155659880	19210	19210	19210	19210	0
311	20241017	132700	155659880	19210	19210	19210	19210	0
312	20241017	132600	155659880	19210	19210	19210	19210	0
313	20241017	132500	155659880	19210	19200	19210	19190	47
314	20241017	132400	154757700	19210	19210	19210	19210	0
315	20241017	132300	154757700	19210	19210	19210	19210	0
316	20241017	132200	154757700	19210	19210	19210	19210	0
317	20241017	132100	154757700	19210	19210	19270	19210	24
318	20241017	132000	154296600	19200	19200	19200	19200	0
319	20241017	131900	154296600	19200	19200	19200	19200	0
320	20241017	131800	154296600	19200	19200	19200	19200	0
321	20241017	131700	154296600	19200	19200	19200	19200	3
322	20241017	131600	154239000	19210	19190	19210	19190	4
323	20241017	131500	154162220	19190	19190	19190	19190	0
324	20241017	131400	154162220	19190	19190	19190	19190	0
325	20241017	131300	154162220	19190	19190	19190	19190	0
326	20241017	131200	154162220	19190	19190	19190	19190	0
327	20241017	131100	154162220	19190	19190	19190	19190	16
328	20241017	131000	153855180	19190	19190	19190	19190	0
329	20241017	130900	153855180	19190	19190	19190	19190	0
330	20241017	130800	153855180	19190	19170	19190	19170	2
331	20241017	130700	153816820	19180	19170	19190	19170	4
332	20241017	130600	153740110	19170	19170	19170	19170	2
333	20241017	130500	153701770	19170	19170	19170	19170	0
334	20241017	130400	153701770	19170	19170	19170	19170	1
335	20241017	130300	153682600	19270	19270	19270	19270	0
336	20241017	130200	153682600	19270	19270	19270	19270	0
337	20241017	130100	153682600	19270	19270	19270	19270	0
338	20241017	130000	153682600	19270	19270	19270	19270	0
339	20241017	125900	153682600	19270	19160	19270	19160	9
340	20241017	125800	153510020	19270	19180	19270	19180	5
341	20241017	125700	153413930	19270	19160	19270	19160	20
342	20241017	125600	153030530	19170	19170	19170	19170	0
343	20241017	125500	153030530	19170	19170	19170	19170	0
344	20241017	125400	153030530	19170	19210	19210	19170	2
345	20241017	125300	152992150	19270	19270	19270	19270	0
346	20241017	125200	152992150	19270	19150	19270	19150	112
347	20241017	125100	150847040	19150	19150	19150	19150	9
348	20241017	125000	150674690	19150	19150	19150	19150	0
349	20241017	124900	150674690	19150	19150	19150	19150	0
350	20241017	124800	150674690	19150	19150	19150	19150	0
351	20241017	124700	150674690	19150	19150	19150	19150	0
352	20241017	124600	150674690	19150	19150	19150	19150	0
353	20241017	124500	150674690	19150	19150	19150	19150	0
354	20241017	124400	150674690	19150	19150	19150	19150	0
355	20241017	124300	150674690	19150	19150	19150	19150	0
356	20241017	124200	150674690	19150	19150	19150	19150	0
357	20241017	124100	150674690	19150	19150	19150	19150	0
358	20241017	124000	150674690	19150	19150	19150	19150	0
359	20241017	123900	150674690	19150	19140	19150	19140	6
360	20241017	123800	150559840	19170	19170	19170	19170	1
361	20241017	123700	150540670	19180	19180	19180	19180	1
362	20241017	123600	150521490	19270	19270	19270	19270	0
363	20241017	123500	150521490	19270	19160	19270	19160	5
364	20241017	123400	150425250	19170	19150	19170	19150	274
365	20241017	123300	145177790	19160	19160	19160	19160	0
366	20241017	123200	145177790	19160	19160	19160	19160	0
367	20241017	123100	145177790	19160	19150	19160	19150	16
368	20241017	123000	144871380	19170	19170	19170	19170	0
369	20241017	122900	144871380	19170	19170	19170	19170	0
370	20241017	122800	144871380	19170	19170	19170	19170	0
371	20241017	122700	144871380	19170	19170	19170	19170	0
372	20241017	122600	144871380	19170	19170	19170	19170	56
373	20241017	122500	143797860	19170	19170	19170	19170	0
374	20241017	122400	143797860	19170	19170	19170	19170	0
375	20241017	122300	143797860	19170	19170	19170	19170	0
376	20241017	122200	143797860	19170	19170	19170	19170	0
377	20241017	122100	143797860	19170	19170	19170	19170	0
378	20241017	122000	143797860	19170	19170	19170	19170	0
379	20241017	121900	143797860	19170	19170	19170	19170	0
380	20241017	121800	143797860	19170	19170	19170	19170	0
381	20241017	121700	143797860	19170	19160	19170	19150	28
382	20241017	121600	143261560	19180	19180	19180	19180	0
383	20241017	121500	143261560	19180	19180	19180	19180	0
384	20241017	121400	143261560	19180	19180	19180	19180	0
385	20241017	121300	143261560	19180	19180	19180	19180	0
386	20241017	121200	143261560	19180	19180	19180	19180	0
387	20241017	121100	143261560	19180	19160	19180	19160	16
388	20241017	121000	142954980	19280	19190	19280	19190	9
389	20241017	120900	142782090	19280	19180	19280	19180	281
390	20241017	120800	137389670	19190	19190	19190	19190	0
391	20241017	120700	137389670	19190	19190	19190	19190	0
392	20241017	120600	137389670	19190	19190	19190	19190	0
393	20241017	120500	137389670	19190	19190	19190	19190	17
394	20241017	120400	137063440	19190	19190	19190	19170	7
395	20241017	120300	136929170	19190	19190	19190	19190	1
396	20241017	120200	136909980	19210	19210	19280	19210	229
397	20241017	120100	132510820	19200	19200	19200	19200	2
398	20241017	120000	132472420	19190	19190	19190	19190	0
399	20241017	115900	132472420	19190	19210	19210	19190	13
400	20241017	115800	132222920	19280	19220	19280	19220	7
401	20241017	115700	132088310	19230	19260	19260	19230	4
402	20241017	115600	132011330	19270	19270	19270	19270	0
403	20241017	115500	132011330	19270	19270	19270	19270	1
404	20241017	115400	131992060	19280	19260	19280	19260	5
405	20241017	115300	131895690	19250	19220	19250	19220	18
406	20241017	115200	131549680	19300	19270	19300	19220	14
407	20241017	115100	131280030	19280	19270	19280	19270	3
408	20241017	115000	131222200	19290	19290	19290	19290	3
409	20241017	114900	131164330	19300	19290	19300	19290	42
410	20241017	114800	130354130	19300	19290	19300	19290	230
411	20241017	114700	125917390	19290	19290	19290	19290	0
412	20241017	114600	125917390	19290	19290	19290	19290	111
413	20241017	114500	123776200	19300	19280	19300	19280	336
414	20241017	114400	117293800	19280	19280	19280	19280	22
415	20241017	114300	116869640	19300	19300	19300	19300	0
416	20241017	114200	116869640	19300	19300	19300	19300	0
417	20241017	114100	116869640	19300	19300	19300	19300	0
418	20241017	114000	116869640	19300	19300	19300	19300	0
419	20241017	113900	116869640	19300	19220	19300	19220	261
420	20241017	113800	111851150	19220	19230	19230	19200	38
421	20241017	113700	111121410	19290	19290	19290	19290	0
422	20241017	113600	111121410	19290	19290	19290	19290	0
423	20241017	113500	111121410	19290	19290	19290	19290	0
424	20241017	113400	111121410	19290	19290	19290	19290	0
425	20241017	113300	111121410	19290	19270	19300	19110	675
426	20241017	113200	98142790	19290	19280	19290	19280	4
427	20241017	113100	98065660	19300	19280	19300	19280	16
428	20241017	113000	97757160	19300	19300	19300	19300	2
429	20241017	112900	97718560	19280	19280	19280	19280	15
430	20241017	112800	97429360	19300	19300	19300	19300	0
431	20241017	112700	97429360	19300	19300	19300	19300	0
432	20241017	112600	97429360	19300	19300	19300	19300	0
433	20241017	112500	97429360	19300	19280	19300	19280	17
434	20241017	112400	97101560	19300	19300	19300	19300	0
435	20241017	112300	97101560	19300	19290	19300	19280	71
436	20241017	112200	95732440	19300	19300	19300	19300	1
437	20241017	112100	95713140	19300	19300	19310	19300	93
438	20241017	112000	93918200	19300	19300	19300	19300	2
439	20241017	111900	93879600	19300	19300	19300	19300	0
440	20241017	111800	93879600	19300	19300	19300	19300	0
441	20241017	111700	93879600	19300	19300	19300	19300	0
442	20241017	111600	93879600	19300	19300	19300	19300	0
443	20241017	111500	93879600	19300	19300	19300	19300	0
444	20241017	111400	93879600	19300	19290	19300	19290	5
445	20241017	111300	93783120	19290	19290	19290	19290	2
446	20241017	111200	93744540	19300	19300	19300	19300	0
447	20241017	111100	93744540	19300	19300	19300	19300	120
448	20241017	111000	91428540	19300	19300	19300	19300	0
449	20241017	110900	91428540	19300	19300	19300	19300	3
450	20241017	110800	91370640	19300	19300	19300	19300	0
451	20241017	110700	91370640	19300	19300	19300	19300	0
452	20241017	110600	91370640	19300	19300	19300	19300	0
453	20241017	110500	91370640	19300	19290	19300	19290	120
454	20241017	110400	89055720	19290	19290	19290	19290	0
455	20241017	110300	89055720	19290	19290	19290	19290	0
456	20241017	110200	89055720	19290	19290	19290	19290	0
457	20241017	110100	89055720	19290	19290	19290	19290	0
458	20241017	110000	89055720	19290	19290	19290	19290	0
459	20241017	105900	89055720	19290	19290	19290	19290	0
460	20241017	105800	89055720	19290	19290	19290	19290	0
461	20241017	105700	89055720	19290	19290	19290	19290	7
462	20241017	105600	88920690	19290	19290	19290	19290	14
463	20241017	105500	88650630	19290	19290	19290	19290	0
464	20241017	105400	88650630	19290	19290	19290	19290	0
465	20241017	105300	88650630	19290	19290	19290	19290	0
466	20241017	105200	88650630	19290	19290	19290	19290	0
467	20241017	105100	88650630	19290	19320	19320	19280	7
468	20241017	105000	88515550	19340	19390	19390	19340	17
469	20241017	104900	88186010	19280	19420	19420	19280	569
470	20241017	104800	77161240	19430	19430	19430	19430	0
471	20241017	104700	77161240	19430	19430	19430	19430	0
472	20241017	104600	77161240	19430	19430	19430	19430	0
473	20241017	104500	77161240	19430	19430	19430	19430	0
474	20241017	104400	77161240	19430	19430	19430	19430	0
475	20241017	104300	77161240	19430	19430	19430	19430	0
476	20241017	104200	77161240	19430	19430	19430	19430	0
477	20241017	104100	77161240	19430	19430	19430	19430	0
478	20241017	104000	77161240	19430	19430	19430	19430	0
479	20241017	103900	77161240	19430	19430	19430	19430	0
480	20241017	103800	77161240	19430	19430	19430	19430	0
481	20241017	103700	77161240	19430	19430	19430	19430	0
482	20241017	103600	77161240	19430	19430	19430	19430	0
483	20241017	103500	77161240	19430	19430	19430	19430	0
484	20241017	103400	77161240	19430	19430	19430	19430	1
485	20241017	103300	77141810	19430	19430	19430	19430	0
486	20241017	103200	77141810	19430	19430	19430	19430	0
487	20241017	103100	77141810	19430	19430	19430	19430	0
488	20241017	103000	77141810	19430	19430	19430	19430	0
489	20241017	102900	77141810	19430	19430	19430	19430	0
490	20241017	102800	77141810	19430	19430	19430	19430	0
491	20241017	102700	77141810	19430	19430	19430	19430	0
492	20241017	102600	77141810	19430	19430	19430	19430	0
493	20241017	102500	77141810	19430	19430	19430	19430	0
494	20241017	102400	77141810	19430	19430	19430	19430	111
495	20241017	102300	74985080	19430	19430	19430	19430	0
496	20241017	102200	74985080	19430	19430	19430	19430	1
497	20241017	102100	74965650	19380	19380	19380	19380	0
498	20241017	102000	74965650	19380	19470	19480	19360	544
499	20241017	101900	64391350	19480	19480	19480	19480	0
500	20241017	101800	64391350	19480	19480	19480	19480	0
501	20241017	101700	64391350	19480	19480	19480	19480	0
502	20241017	101600	64391350	19480	19480	19480	19480	0
503	20241017	101500	64391350	19480	19480	19480	19480	6
504	20241017	101400	64274470	19480	19480	19480	19480	0
505	20241017	101300	64274470	19480	19480	19480	19480	1
506	20241017	101200	64254990	19420	19420	19420	19420	0
507	20241017	101100	64254990	19420	19420	19420	19420	0
508	20241017	101000	64254990	19420	19420	19420	19420	1
509	20241017	100900	64235570	19540	19540	19540	19540	0
510	20241017	100800	64235570	19540	19540	19540	19540	0
511	20241017	100700	64235570	19540	19540	19540	19540	0
512	20241017	100600	64235570	19540	19540	19540	19540	0
513	20241017	100500	64235570	19540	19300	19540	19270	281
514	20241017	100400	58811530	19380	19380	19380	19380	0
515	20241017	100300	58811530	19380	19360	19380	19340	145
516	20241017	100200	56006550	19370	19370	19390	19360	8
517	20241017	100100	55851500	19350	19370	19390	19350	11
518	20241017	100000	55638430	19390	19460	19470	19390	254
519	20241017	095900	50711010	19500	19440	19500	19190	1723
520	20241017	095800	17437370	19460	19450	19460	19450	2
521	20241017	095700	17398460	19390	19390	19390	19390	0
522	20241017	095600	17398460	19390	19390	19390	19390	2
523	20241017	095500	17359680	19380	19380	19380	19380	0
524	20241017	095400	17359680	19380	19380	19380	19380	0
525	20241017	095300	17359680	19380	19380	19380	19380	1
526	20241017	095200	17340300	19370	19350	19370	19350	10
527	20241017	095100	17146780	19330	19330	19330	19330	2
528	20241017	095000	17108120	19330	19400	19400	19330	503
529	20241017	094900	7358420	19370	19370	19370	19370	0
530	20241017	094800	7358420	19370	19370	19370	19370	0
531	20241017	094700	7358420	19370	19360	19370	19360	4
532	20241017	094600	7280970	19330	19320	19330	19320	11
533	20241017	094500	7068440	19280	19280	19280	19280	0
534	20241017	094400	7068440	19280	19280	19280	19280	1
535	20241017	094300	7049160	19320	19320	19320	19320	0
536	20241017	094200	7049160	19320	19320	19320	19320	0
537	20241017	094100	7049160	19320	19320	19320	19320	0
538	20241017	094000	7049160	19320	19320	19320	19320	0
539	20241017	093900	7049160	19320	19320	19320	19320	0
540	20241017	093800	7049160	19320	19320	19320	19320	0
541	20241017	093700	7049160	19320	19320	19320	19320	0
542	20241017	093600	7049160	19320	19320	19320	19320	0
543	20241017	093500	7049160	19320	19320	19320	19320	0
544	20241017	093400	7049160	19320	19320	19320	19320	0
545	20241017	093300	7049160	19320	19320	19320	19320	1
546	20241017	093200	7029840	19200	19200	19200	19200	0
547	20241017	093100	7029840	19200	19200	19200	19200	0
548	20241017	093000	7029840	19200	19200	19200	19200	0
549	20241017	092900	7029840	19200	19200	19200	19200	0
550	20241017	092800	7029840	19200	19200	19200	19200	0
551	20241017	092700	7029840	19200	19200	19200	19200	0
552	20241017	092600	7029840	19200	19200	19200	19200	0
553	20241017	092500	7029840	19200	19200	19200	19200	0
554	20241017	092400	7029840	19200	19200	19200	19200	0
555	20241017	092300	7029840	19200	19200	19200	19200	0
556	20241017	092200	7029840	19200	19200	19200	19200	0
557	20241017	092100	7029840	19200	19260	19330	19190	8
558	20241017	092000	6876030	19330	19330	19330	19330	0
559	20241017	091900	6876030	19330	19330	19330	19330	0
560	20241017	091800	6876030	19330	19330	19330	19330	0
561	20241017	091700	6876030	19330	19330	19330	19330	0
562	20241017	091600	6876030	19330	19330	19330	19330	0
563	20241017	091500	6876030	19330	19330	19330	19330	0
564	20241017	091400	6876030	19330	19330	19330	19330	0
565	20241017	091300	6876030	19330	19330	19330	19330	0
566	20241017	091200	6876030	19330	19340	19370	19240	350
567	20241017	091100	116150	19500	19500	19500	19500	0
568	20241017	091000	116150	19500	19500	19500	19500	0
569	20241017	090900	116150	19500	19500	19500	19500	0
570	20241017	090800	116150	19500	19500	19500	19500	0
571	20241017	090700	116150	19500	19500	19500	19500	0
572	20241017	090600	116150	19500	19500	19500	19500	0
573	20241017	090500	116150	19500	19500	19500	19500	0
574	20241017	090400	116150	19500	19500	19500	19500	0
575	20241017	090300	116150	19500	19330	19500	19330	5
576	20241017	090200	19330	19330	19330	19330	19330	0
577	20241017	090100	19330	19330	19330	19330	19330	0
578	20241017	090000	19330	19330	19330	19330	19330	1