KissMeData/001940/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	183600	183871600	18920	18920	18920	18920	29
3	20241022	183500	183871600	18920	18920	18920	18920	0
4	20241022	183400	183871600	18920	18920	18920	18920	0
5	20241022	183300	183871600	18920	18920	18920	18920	0
6	20241022	183200	183871600	18920	18920	18920	18920	0
7	20241022	183100	183871600	18920	18920	18920	18920	0
8	20241022	183000	183871600	18920	18920	18920	18920	0
9	20241022	182900	183871600	18920	18920	18920	18920	0
10	20241022	182800	183871600	18920	18920	18920	18920	0
11	20241022	182700	183871600	18920	18920	18920	18920	0
12	20241022	182600	183871600	18920	18920	18920	18920	0
13	20241022	182500	183871600	18920	18920	18920	18920	0
14	20241022	182400	183871600	18920	18920	18920	18920	0
15	20241022	182300	183871600	18920	18920	18920	18920	0
16	20241022	182200	183871600	18920	18920	18920	18920	0
17	20241022	182100	183871600	18920	18920	18920	18920	0
18	20241022	182000	183871600	18920	18920	18920	18920	0
19	20241022	181900	183871600	18920	18920	18920	18920	0
20	20241022	181800	183871600	18920	18920	18920	18920	0
21	20241022	181700	183871600	18920	18920	18920	18920	0
22	20241022	181600	183871600	18920	18920	18920	18920	0
23	20241022	181500	183871600	18920	18920	18920	18920	0
24	20241022	181400	183871600	18920	18920	18920	18920	0
25	20241022	181300	183871600	18920	18920	18920	18920	0
26	20241022	181200	183871600	18920	18920	18920	18920	0
27	20241022	181100	183871600	18920	18920	18920	18920	0
28	20241022	181000	183871600	18920	18920	18920	18920	0
29	20241022	180900	183871600	18920	18920	18920	18920	0
30	20241022	180800	183871600	18920	18920	18920	18920	0
31	20241022	180700	183871600	18920	18920	18920	18920	0
32	20241022	180600	183871600	18920	18920	18920	18920	29
33	20241022	180500	183871600	18920	18920	18920	18920	0
34	20241022	180400	183871600	18920	18920	18920	18920	0
35	20241022	180300	183871600	18920	18920	18920	18920	0
36	20241022	180200	183871600	18920	18920	18920	18920	0
37	20241022	180100	183871600	18920	18920	18920	18920	0
38	20241022	180000	183871600	18920	18920	18920	18920	0
39	20241022	175900	183871600	18920	18920	18920	18920	0
40	20241022	175800	183871600	18920	18920	18920	18920	0
41	20241022	175700	183871600	18920	18920	18920	18920	0
42	20241022	175600	183871600	18920	18920	18920	18920	0
43	20241022	175500	183871600	18920	18920	18920	18920	0
44	20241022	175400	183871600	18920	18920	18920	18920	0
45	20241022	175300	183871600	18920	18920	18920	18920	0
46	20241022	175200	183871600	18920	18920	18920	18920	0
47	20241022	175100	183871600	18920	18920	18920	18920	0
48	20241022	175000	183871600	18920	18920	18920	18920	0
49	20241022	174900	183871600	18920	18920	18920	18920	0
50	20241022	174800	183871600	18920	18920	18920	18920	0
51	20241022	174700	183871600	18920	18920	18920	18920	0
52	20241022	174600	183871600	18920	18920	18920	18920	0
53	20241022	174500	183871600	18920	18920	18920	18920	0
54	20241022	174400	183871600	18920	18920	18920	18920	0
55	20241022	174300	183871600	18920	18920	18920	18920	0
56	20241022	174200	183871600	18920	18920	18920	18920	0
57	20241022	174100	183871600	18920	18920	18920	18920	0
58	20241022	174000	183871600	18920	18920	18920	18920	0
59	20241022	173900	183871600	18920	18920	18920	18920	0
60	20241022	173800	183871600	18920	18920	18920	18920	0
61	20241022	173700	183871600	18920	18920	18920	18920	0
62	20241022	173600	183871600	18920	18920	18920	18920	29
63	20241022	173500	183871600	18920	18920	18920	18920	0
64	20241022	173400	183871600	18920	18920	18920	18920	0
65	20241022	173300	183871600	18920	18920	18920	18920	0
66	20241022	173200	183871600	18920	18920	18920	18920	0
67	20241022	173100	183871600	18920	18920	18920	18920	0
68	20241022	173000	183871600	18920	18920	18920	18920	0
69	20241022	172900	183871600	18920	18920	18920	18920	0
70	20241022	172800	183871600	18920	18920	18920	18920	0
71	20241022	172700	183871600	18920	18920	18920	18920	0
72	20241022	172600	183871600	18920	18920	18920	18920	0
73	20241022	172500	183871600	18920	18920	18920	18920	0
74	20241022	172400	183871600	18920	18920	18920	18920	0
75	20241022	172300	183871600	18920	18920	18920	18920	0
76	20241022	172200	183871600	18920	18920	18920	18920	0
77	20241022	172100	183871600	18920	18920	18920	18920	0
78	20241022	172000	183871600	18920	18920	18920	18920	0
79	20241022	171900	183871600	18920	18920	18920	18920	0
80	20241022	171800	183871600	18920	18920	18920	18920	0
81	20241022	171700	183871600	18920	18920	18920	18920	0
82	20241022	171600	183871600	18920	18920	18920	18920	0
83	20241022	171500	183871600	18920	18920	18920	18920	0
84	20241022	171400	183871600	18920	18920	18920	18920	0
85	20241022	171300	183871600	18920	18920	18920	18920	0
86	20241022	171200	183871600	18920	18920	18920	18920	0
87	20241022	171100	183871600	18920	18920	18920	18920	0
88	20241022	171000	183871600	18920	18920	18920	18920	0
89	20241022	170900	183871600	18920	18920	18920	18920	0
90	20241022	170800	183871600	18920	18920	18920	18920	0
91	20241022	170700	183871600	18920	18920	18920	18920	0
92	20241022	170600	183871600	18920	18920	18920	18920	29
93	20241022	170500	183871600	18920	18920	18920	18920	0
94	20241022	170400	183871600	18920	18920	18920	18920	0
95	20241022	170300	183871600	18920	18920	18920	18920	0
96	20241022	170200	183871600	18920	18920	18920	18920	0
97	20241022	170100	183871600	18920	18920	18920	18920	0
98	20241022	170000	183871600	18920	18920	18920	18920	0
99	20241022	165900	183871600	18920	18920	18920	18920	0
100	20241022	165800	183871600	18920	18920	18920	18920	0
101	20241022	165700	183871600	18920	18920	18920	18920	0
102	20241022	165600	183871600	18920	18920	18920	18920	0
103	20241022	165500	183871600	18920	18920	18920	18920	0
104	20241022	165400	183871600	18920	18920	18920	18920	0
105	20241022	165300	183871600	18920	18920	18920	18920	0
106	20241022	165200	183871600	18920	18920	18920	18920	0
107	20241022	165100	183871600	18920	18920	18920	18920	0
108	20241022	165000	183871600	18920	18920	18920	18920	0
109	20241022	164900	183871600	18920	18920	18920	18920	0
110	20241022	164800	183871600	18920	18920	18920	18920	0
111	20241022	164700	183871600	18920	18920	18920	18920	0
112	20241022	164600	183871600	18920	18920	18920	18920	0
113	20241022	164500	183871600	18920	18920	18920	18920	0
114	20241022	164400	183871600	18920	18920	18920	18920	0
115	20241022	164300	183871600	18920	18920	18920	18920	0
116	20241022	164200	183871600	18920	18920	18920	18920	0
117	20241022	164100	183871600	18920	18920	18920	18920	0
118	20241022	164000	183871600	18920	18920	18920	18920	0
119	20241022	163900	183871600	18920	18920	18920	18920	0
120	20241022	163800	183871600	18920	18920	18920	18920	0
121	20241022	163700	183871600	18920	18920	18920	18920	0
122	20241022	163600	183871600	18920	18920	18920	18920	29
123	20241022	163500	183871600	18920	18920	18920	18920	0
124	20241022	163400	183871600	18920	18920	18920	18920	0
125	20241022	163300	183871600	18920	18920	18920	18920	0
126	20241022	163200	183871600	18920	18920	18920	18920	0
127	20241022	163100	183871600	18920	18920	18920	18920	0
128	20241022	163000	183871600	18920	18920	18920	18920	0
129	20241022	162900	183871600	18920	18920	18920	18920	0
130	20241022	162800	183871600	18920	18920	18920	18920	0
131	20241022	162700	183871600	18920	18920	18920	18920	0
132	20241022	162600	183871600	18920	18920	18920	18920	0
133	20241022	162500	183871600	18920	18920	18920	18920	0
134	20241022	162400	183871600	18920	18920	18920	18920	0
135	20241022	162300	183871600	18920	18920	18920	18920	0
136	20241022	162200	183871600	18920	18920	18920	18920	0
137	20241022	162100	183871600	18920	18920	18920	18920	0
138	20241022	162000	183871600	18920	18920	18920	18920	0
139	20241022	161900	183871600	18920	18920	18920	18920	0
140	20241022	161800	183871600	18920	18920	18920	18920	0
141	20241022	161700	183871600	18920	18920	18920	18920	0
142	20241022	161600	183871600	18920	18920	18920	18920	0
143	20241022	161500	183871600	18920	18920	18920	18920	0
144	20241022	161400	183871600	18920	18920	18920	18920	0
145	20241022	161300	183871600	18920	18920	18920	18920	0
146	20241022	161200	183871600	18920	18920	18920	18920	0
147	20241022	161100	183871600	18920	18920	18920	18920	0
148	20241022	161000	183871600	18920	18920	18920	18920	0
149	20241022	160900	183871600	18920	18920	18920	18920	0
150	20241022	160800	183871600	18920	18920	18920	18920	0
151	20241022	160700	183871600	18920	18920	18920	18920	0
152	20241022	160600	183871600	18920	18920	18920	18920	29
153	20241022	160500	183871600	18920	18920	18920	18920	0
154	20241022	160400	183871600	18920	18920	18920	18920	0
155	20241022	160300	183871600	18920	18920	18920	18920	0
156	20241022	160200	183871600	18920	18920	18920	18920	0
157	20241022	160100	183871600	18920	18920	18920	18920	0
158	20241022	160000	183871600	18920	18920	18920	18920	0
159	20241022	155900	183871600	18920	18920	18920	18920	0
160	20241022	155800	183871600	18920	18920	18920	18920	0
161	20241022	155700	183871600	18920	18920	18920	18920	0
162	20241022	155600	183871600	18920	18920	18920	18920	0
163	20241022	155500	183871600	18920	18920	18920	18920	0
164	20241022	155400	183871600	18920	18920	18920	18920	0
165	20241022	155300	183871600	18920	18920	18920	18920	0
166	20241022	155200	183871600	18920	18920	18920	18920	0
167	20241022	155100	183871600	18920	18920	18920	18920	0
168	20241022	155000	183871600	18920	18920	18920	18920	0
169	20241022	154900	183871600	18920	18920	18920	18920	0
170	20241022	154800	183871600	18920	18920	18920	18920	0
171	20241022	154700	183871600	18920	18920	18920	18920	0
172	20241022	154600	183871600	18920	18920	18920	18920	0
173	20241022	154500	183871600	18920	18920	18920	18920	0
174	20241022	154400	183871600	18920	18920	18920	18920	0
175	20241022	154300	183871600	18920	18920	18920	18920	0
176	20241022	154200	183871600	18920	18920	18920	18920	0
177	20241022	154100	183871600	18920	18920	18920	18920	0
178	20241022	154000	183871600	18920	18920	18920	18920	0
179	20241022	153900	183871600	18920	18920	18920	18920	0
180	20241022	153800	183871600	18920	18920	18920	18920	0
181	20241022	153700	183871600	18920	18920	18920	18920	0
182	20241022	153600	183871600	18920	18920	18920	18920	29
183	20241022	153500	183871600	18920	18920	18920	18920	0
184	20241022	153400	183871600	18920	18920	18920	18920	0
185	20241022	153300	183871600	18920	18920	18920	18920	0
186	20241022	153200	183871600	18920	18920	18920	18920	0
187	20241022	153100	183871600	18920	18920	18920	18920	0
188	20241022	153000	183871600	18920	18920	18920	18920	29
189	20241022	152900	183322920	18870	18870	18870	18870	0
190	20241022	152800	183322920	18870	18870	18870	18870	0
191	20241022	152700	183322920	18870	18870	18870	18870	0
192	20241022	152600	183322920	18870	18870	18870	18870	0
193	20241022	152500	183322920	18870	18870	18870	18870	0
194	20241022	152400	183322920	18870	18870	18870	18870	0
195	20241022	152300	183322920	18870	18870	18870	18870	0
196	20241022	152200	183322920	18870	18870	18870	18870	0
197	20241022	152100	183322920	18870	18870	18870	18870	0
198	20241022	152000	183322920	18870	18870	18870	18870	0
199	20241022	151900	183322920	18870	18810	18870	18770	160
200	20241022	151800	180310880	18810	18820	18820	18810	14
201	20241022	151700	180047490	18830	18830	18830	18830	11
202	20241022	151600	179840360	18830	18830	18830	18830	3
203	20241022	151500	179783870	18830	18830	18840	18830	12
204	20241022	151400	179557900	18800	18800	18800	18800	0
205	20241022	151300	179557900	18800	18800	18800	18800	9
206	20241022	151200	179388700	18800	18800	18800	18800	1
207	20241022	151100	179369900	18770	18760	18770	18750	16
208	20241022	151000	179069650	18770	18770	18770	18770	1
209	20241022	150900	179050880	18750	18770	18770	18750	4
210	20241022	150800	178975850	18760	18780	18780	18760	4
211	20241022	150700	178900780	18750	18750	18750	18750	4
212	20241022	150600	178825780	18750	18750	18750	18750	5
213	20241022	150500	178732030	18750	18750	18750	18750	4
214	20241022	150400	178657030	18750	18750	18750	18750	4
215	20241022	150300	178582030	18750	18750	18750	18750	4
216	20241022	150200	178507030	18750	18750	18750	18750	4
217	20241022	150100	178432030	18830	18830	18830	18830	0
218	20241022	150000	178432030	18830	18750	18830	18750	9
219	20241022	145900	178262880	18760	18790	18790	18760	4
220	20241022	145800	178187780	18750	18750	18750	18750	0
221	20241022	145700	178187780	18750	18800	18840	18740	348
222	20241022	145600	171646970	18800	18800	18800	18800	4
223	20241022	145500	171571770	18800	18810	18810	18800	4
224	20241022	145400	171496560	18810	18810	18810	18810	0
225	20241022	145300	171496560	18810	18810	18810	18810	4
226	20241022	145200	171421320	18810	18810	18810	18810	0
227	20241022	145100	171421320	18810	18810	18810	18810	4
228	20241022	145000	171346080	18820	18840	18840	18820	5
229	20241022	144900	171251960	18810	18810	18810	18810	0
230	20241022	144800	171251960	18810	18810	18810	18810	0
231	20241022	144700	171251960	18810	18810	18810	18810	5
232	20241022	144600	171157910	18800	18800	18800	18800	0
233	20241022	144500	171157910	18800	18820	18820	18800	30
234	20241022	144400	170593890	18830	18820	18830	18820	10
235	20241022	144300	170405680	18820	18820	18820	18820	0
236	20241022	144200	170405680	18820	18820	18820	18820	0
237	20241022	144100	170405680	18820	18800	18820	18800	21
238	20241022	144000	170010780	18800	18750	18800	18740	18
239	20241022	143900	169673260	18740	18740	18740	18740	0
240	20241022	143800	169673260	18740	18740	18740	18740	4
241	20241022	143700	169598300	18720	18740	18740	18720	4
242	20241022	143600	169523380	18760	18760	18760	18760	0
243	20241022	143500	169523380	18760	18770	18770	18760	4
244	20241022	143400	169448320	18800	18800	18800	18800	0
245	20241022	143300	169448320	18800	18800	18800	18800	0
246	20241022	143200	169448320	18800	18770	18800	18770	11
247	20241022	143100	169241700	18770	18770	18770	18770	0
248	20241022	143000	169241700	18770	18780	18780	18770	4
249	20241022	142900	169166590	18770	18770	18770	18770	0
250	20241022	142800	169166590	18770	18780	18780	18770	4
251	20241022	142700	169091500	18780	18780	18780	18780	4
252	20241022	142600	169016380	18780	18780	18780	18780	0
253	20241022	142500	169016380	18780	18780	18780	18780	4
254	20241022	142400	168941260	18780	18780	18780	18780	0
255	20241022	142300	168941260	18780	18780	18780	18780	4
256	20241022	142200	168866140	18780	18780	18780	18780	0
257	20241022	142100	168866140	18780	18780	18780	18780	4
258	20241022	142000	168791020	18780	18780	18780	18780	0
259	20241022	141900	168791020	18780	18780	18780	18780	4
260	20241022	141800	168715900	18780	18780	18780	18780	0
261	20241022	141700	168715900	18780	18780	18780	18780	4
262	20241022	141600	168640780	18780	18780	18780	18780	0
263	20241022	141500	168640780	18780	18780	18780	18780	4
264	20241022	141400	168565660	18780	18780	18780	18780	0
265	20241022	141300	168565660	18780	18780	18780	18780	4
266	20241022	141200	168490540	18780	18780	18780	18780	0
267	20241022	141100	168490540	18780	18780	18780	18780	4
268	20241022	141000	168415420	18780	18780	18780	18780	0
269	20241022	140900	168415420	18780	18780	18780	18780	4
270	20241022	140800	168340300	18780	18780	18780	18780	0
271	20241022	140700	168340300	18780	18780	18780	18780	4
272	20241022	140600	168265180	18800	18800	18800	18800	0
273	20241022	140500	168265180	18800	18780	18800	18780	18
274	20241022	140400	167927060	18780	18780	18780	18780	4
275	20241022	140300	167851940	18780	18780	18780	18780	0
276	20241022	140200	167851940	18780	18780	18780	18780	0
277	20241022	140100	167851940	18780	18780	18780	18780	4
278	20241022	140000	167776820	18780	18780	18780	18780	4
279	20241022	135900	167701700	18780	18780	18780	18780	0
280	20241022	135800	167701700	18780	18780	18780	18780	4
281	20241022	135700	167626580	18780	18780	18780	18780	0
282	20241022	135600	167626580	18780	18780	18780	18780	4
283	20241022	135500	167551460	18780	18780	18780	18780	0
284	20241022	135400	167551460	18780	18780	18780	18780	4
285	20241022	135300	167476340	18780	18780	18780	18780	0
286	20241022	135200	167476340	18780	18790	18790	18780	4
287	20241022	135100	167401210	18800	18800	18800	18800	0
288	20241022	135000	167401210	18800	18800	18800	18800	4
289	20241022	134900	167326010	18840	18840	18840	18840	4
290	20241022	134800	167250650	18780	18780	18780	18780	4
291	20241022	134700	167175530	18800	18800	18800	18800	0
292	20241022	134600	167175530	18800	18840	18840	18800	5
293	20241022	134500	167081430	18840	18840	18840	18840	0
294	20241022	134400	167081430	18840	18840	18840	18840	4
295	20241022	134300	167006070	18850	18850	18850	18850	0
296	20241022	134200	167006070	18850	18850	18850	18850	0
297	20241022	134100	167006070	18850	18850	18850	18850	0
298	20241022	134000	167006070	18850	18780	18850	18780	161
299	20241022	133900	163978860	18780	18780	18780	18780	5
300	20241022	133800	163884960	18780	18780	18780	18780	10
301	20241022	133700	163697160	18760	18760	18760	18760	11
302	20241022	133600	163490800	18760	18740	18760	18740	5
303	20241022	133500	163397080	18740	18740	18740	18740	0
304	20241022	133400	163397080	18740	18740	18740	18740	4
305	20241022	133300	163322120	18740	18740	18740	18740	0
306	20241022	133200	163322120	18740	18740	18740	18740	0
307	20241022	133100	163322120	18740	18720	18740	18720	10
308	20241022	133000	163134800	18720	18720	18720	18720	0
309	20241022	132900	163134800	18720	18720	18720	18720	4
310	20241022	132800	163059920	18720	18720	18720	18720	0
311	20241022	132700	163059920	18720	18720	18720	18720	4
312	20241022	132600	162985040	18720	18720	18720	18720	0
313	20241022	132500	162985040	18720	18720	18720	18720	4
314	20241022	132400	162910160	18720	18720	18720	18720	0
315	20241022	132300	162910160	18720	18720	18720	18720	4
316	20241022	132200	162835280	18720	18720	18720	18720	0
317	20241022	132100	162835280	18720	18720	18720	18720	0
318	20241022	132000	162835280	18720	18720	18720	18720	4
319	20241022	131900	162760400	18720	18720	18720	18720	0
320	20241022	131800	162760400	18720	18720	18720	18720	4
321	20241022	131700	162685520	18730	18730	18730	18730	0
322	20241022	131600	162685520	18730	18730	18730	18730	12
323	20241022	131500	162460760	18730	18730	18730	18730	0
324	20241022	131400	162460760	18730	18730	18730	18730	4
325	20241022	131300	162385840	18730	18730	18730	18730	0
326	20241022	131200	162385840	18730	18730	18730	18730	4
327	20241022	131100	162310920	18730	18730	18730	18730	0
328	20241022	131000	162310920	18730	18730	18730	18730	26
329	20241022	130900	161823940	18730	18730	18730	18730	7
330	20241022	130800	161692830	18720	18720	18720	18720	4
331	20241022	130700	161617950	18720	18720	18720	18720	0
332	20241022	130600	161617950	18720	18720	18720	18720	4
333	20241022	130500	161543070	18740	18740	18740	18740	6
334	20241022	130400	161430630	18720	18720	18720	18720	4
335	20241022	130300	161355750	18720	18720	18720	18720	0
336	20241022	130200	161355750	18720	18730	18730	18720	4
337	20241022	130100	161280840	18730	18730	18730	18730	0
338	20241022	130000	161280840	18730	18730	18730	18730	4
339	20241022	125900	161205920	18740	18740	18740	18740	0
340	20241022	125800	161205920	18740	18740	18740	18740	0
341	20241022	125700	161205920	18740	18740	18740	18740	4
342	20241022	125600	161130960	18740	18740	18740	18740	4
343	20241022	125500	161056000	18730	18730	18730	18730	4
344	20241022	125400	160981080	18770	18770	18770	18770	0
345	20241022	125300	160981080	18770	18770	18770	18770	0
346	20241022	125200	160981080	18770	18770	18770	18770	3
347	20241022	125100	160924770	18740	18740	18740	18740	1
348	20241022	125000	160906030	18730	18740	18740	18730	4
349	20241022	124900	160831090	18740	18740	18740	18740	0
350	20241022	124800	160831090	18740	18740	18740	18740	4
351	20241022	124700	160756130	18770	18770	18770	18770	0
352	20241022	124600	160756130	18770	18740	18770	18740	14
353	20241022	124500	160493470	18780	18780	18780	18780	0
354	20241022	124400	160493470	18780	18780	18780	18780	0
355	20241022	124300	160493470	18780	18780	18780	18780	0
356	20241022	124200	160493470	18780	18780	18780	18780	0
357	20241022	124100	160493470	18780	18750	18780	18750	11
358	20241022	124000	160287040	18720	18770	18770	18720	92
359	20241022	123900	158563040	18770	18760	18770	18720	124
360	20241022	123800	156240220	18750	18750	18750	18750	0
361	20241022	123700	156240220	18750	18750	18750	18750	0
362	20241022	123600	156240220	18750	18750	18750	18750	0
363	20241022	123500	156240220	18750	18750	18750	18750	9
364	20241022	123400	156071470	18750	18750	18750	18750	0
365	20241022	123300	156071470	18750	18750	18750	18750	0
366	20241022	123200	156071470	18750	18750	18750	18750	0
367	20241022	123100	156071470	18750	18750	18750	18750	2
368	20241022	123000	156033970	18750	18730	18750	18730	14
369	20241022	122900	155771710	18750	18750	18750	18750	4
370	20241022	122800	155696710	18730	18730	18730	18730	24
371	20241022	122700	155247190	18730	18730	18730	18730	0
372	20241022	122600	155247190	18730	18730	18730	18730	4
373	20241022	122500	155172270	18730	18730	18730	18730	0
374	20241022	122400	155172270	18730	18730	18730	18730	4
375	20241022	122300	155097350	18730	18730	18730	18730	0
376	20241022	122200	155097350	18730	18740	18740	18730	4
377	20241022	122100	155022400	18740	18740	18740	18740	0
378	20241022	122000	155022400	18740	18740	18740	18740	0
379	20241022	121900	155022400	18740	18740	18740	18740	4
380	20241022	121800	154947440	18740	18740	18740	18740	0
381	20241022	121700	154947440	18740	18740	18740	18740	4
382	20241022	121600	154872480	18740	18740	18740	18740	0
383	20241022	121500	154872480	18740	18740	18740	18740	4
384	20241022	121400	154797520	18740	18740	18740	18740	0
385	20241022	121300	154797520	18740	18740	18740	18740	0
386	20241022	121200	154797520	18740	18740	18740	18740	0
387	20241022	121100	154797520	18740	18740	18740	18740	0
388	20241022	121000	154797520	18740	18740	18740	18740	29
389	20241022	120900	154254060	18750	18730	18750	18730	15
390	20241022	120800	153972890	18750	18750	18750	18750	0
391	20241022	120700	153972890	18750	18750	18750	18750	3
392	20241022	120600	153916640	18740	18740	18740	18740	4
393	20241022	120500	153841680	18750	18750	18750	18750	3
394	20241022	120400	153785430	18740	18750	18750	18740	4
395	20241022	120300	153710460	18750	18750	18750	18750	7
396	20241022	120200	153579210	18750	18770	18770	18750	4
397	20241022	120100	153504190	18770	18770	18770	18770	0
398	20241022	120000	153504190	18770	18770	18770	18770	0
399	20241022	115900	153504190	18770	18770	18770	18770	0
400	20241022	115800	153504190	18770	18770	18770	18770	4
401	20241022	115700	153429110	18750	18750	18750	18750	0
402	20241022	115600	153429110	18750	18770	18770	18750	4
403	20241022	115500	153354070	18730	18730	18730	18730	12
404	20241022	115400	153129310	18770	18740	18770	18730	6
405	20241022	115300	153016820	18740	18740	18740	18740	0
406	20241022	115200	153016820	18740	18740	18740	18740	0
407	20241022	115100	153016820	18740	18740	18740	18740	4
408	20241022	115000	152941860	18740	18740	18740	18740	4
409	20241022	114900	152866900	18730	18730	18730	18730	0
410	20241022	114800	152866900	18730	18730	18730	18730	0
411	20241022	114700	152866900	18730	18770	18770	18730	6
412	20241022	114600	152754440	18740	18740	18740	18740	4
413	20241022	114500	152679480	18740	18740	18740	18740	0
414	20241022	114400	152679480	18740	18740	18740	18740	4
415	20241022	114300	152604520	18740	18740	18740	18740	0
416	20241022	114200	152604520	18740	18750	18750	18740	4
417	20241022	114100	152529550	18750	18750	18750	18750	0
418	20241022	114000	152529550	18750	18750	18750	18750	4
419	20241022	113900	152454550	18750	18750	18750	18750	0
420	20241022	113800	152454550	18750	18750	18750	18750	4
421	20241022	113700	152379550	18750	18750	18750	18750	0
422	20241022	113600	152379550	18750	18750	18750	18750	4
423	20241022	113500	152304550	18750	18750	18750	18750	0
424	20241022	113400	152304550	18750	18750	18750	18750	4
425	20241022	113300	152229550	18730	18750	18750	18730	4
426	20241022	113200	152154600	18740	18740	18740	18740	0
427	20241022	113100	152154600	18740	18740	18740	18740	0
428	20241022	113000	152154600	18740	18740	18740	18740	0
429	20241022	112900	152154600	18740	18740	18740	18740	5
430	20241022	112800	152060900	18740	18740	18740	18740	0
431	20241022	112700	152060900	18740	18740	18740	18740	0
432	20241022	112600	152060900	18740	18720	18740	18720	61
433	20241022	112500	150917840	18720	18720	18720	18720	0
434	20241022	112400	150917840	18720	18720	18720	18720	4
435	20241022	112300	150842960	18720	18730	18730	18720	4
436	20241022	112200	150768060	18730	18730	18730	18730	0
437	20241022	112100	150768060	18730	18730	18730	18730	4
438	20241022	112000	150693140	18730	18730	18730	18730	4
439	20241022	111900	150618220	18730	18730	18730	18730	0
440	20241022	111800	150618220	18730	18730	18730	18730	4
441	20241022	111700	150543300	18730	18740	18740	18730	4
442	20241022	111600	150468370	18740	18740	18740	18740	4
443	20241022	111500	150393410	18740	18740	18740	18740	27
444	20241022	111400	149887430	18740	18740	18740	18740	4
445	20241022	111300	149812470	18740	18740	18740	18740	4
446	20241022	111200	149737510	18740	18740	18740	18740	0
447	20241022	111100	149737510	18740	18750	18750	18740	8
448	20241022	111000	149587550	18750	18790	18790	18750	23
449	20241022	110900	149155540	18730	18730	18730	18730	7
450	20241022	110800	149024430	18730	18730	18730	18730	0
451	20241022	110700	149024430	18730	18730	18730	18730	4
452	20241022	110600	148949510	18730	18730	18730	18730	4
453	20241022	110500	148874590	18730	18740	18740	18730	4
454	20241022	110400	148799660	18730	18730	18730	18730	0
455	20241022	110300	148799660	18730	18730	18730	18730	4
456	20241022	110200	148724740	18730	18730	18730	18730	4
457	20241022	110100	148649820	18730	18730	18730	18730	10
458	20241022	110000	148462520	18730	18730	18730	18730	4
459	20241022	105900	148387600	18730	18730	18730	18730	0
460	20241022	105800	148387600	18730	18730	18730	18730	4
461	20241022	105700	148312680	18730	18730	18730	18730	4
462	20241022	105600	148237760	18730	18730	18730	18730	4
463	20241022	105500	148162840	18800	18800	18800	18800	0
464	20241022	105400	148162840	18800	18720	18800	18720	11
465	20241022	105300	147956360	18720	18720	18720	18720	4
466	20241022	105200	147881480	18720	18720	18720	18720	0
467	20241022	105100	147881480	18720	18720	18720	18720	4
468	20241022	105000	147806600	18720	18720	18720	18720	4
469	20241022	104900	147731720	18730	18730	18730	18730	4
470	20241022	104800	147656800	18730	18740	18740	18730	4
471	20241022	104700	147581850	18740	18740	18740	18740	11
472	20241022	104600	147375710	18740	18740	18740	18740	4
473	20241022	104500	147300750	18740	18740	18740	18740	4
474	20241022	104400	147225790	18740	18740	18740	18740	4
475	20241022	104300	147150830	18740	18740	18740	18740	4
476	20241022	104200	147075870	18750	18750	18750	18750	0
477	20241022	104100	147075870	18750	18750	18750	18750	4
478	20241022	104000	147000870	18750	18750	18750	18750	4
479	20241022	103900	146925870	18750	18750	18750	18750	4
480	20241022	103800	146850870	18750	18750	18750	18750	4
481	20241022	103700	146775870	18800	18800	18800	18750	13
482	20241022	103600	146531670	18750	18750	18750	18750	10
483	20241022	103500	146344170	18750	18750	18750	18750	4
484	20241022	103400	146269170	18830	18750	18830	18750	5
485	20241022	103300	146175340	18750	18750	18750	18750	4
486	20241022	103200	146100340	18750	18750	18750	18750	4
487	20241022	103100	146025340	18750	18750	18750	18750	4
488	20241022	103000	145950340	18750	18750	18750	18750	4
489	20241022	102900	145875340	18750	18850	18850	18750	7
490	20241022	102800	145743790	18750	18750	18750	18750	4
491	20241022	102700	145668790	18850	18740	18970	18740	21
492	20241022	102600	145274220	18740	18740	18740	18740	4
493	20241022	102500	145199260	18740	18740	18740	18740	4
494	20241022	102400	145124300	18740	18740	18740	18740	4
495	20241022	102300	145049340	18990	18740	18990	18740	11
496	20241022	102200	144842450	18740	18740	18740	18740	4
497	20241022	102100	144767490	18770	19000	19000	18770	5
498	20241022	102000	144672940	18740	18750	18760	18740	8
499	20241022	101900	144522950	18780	18800	18800	18780	2
500	20241022	101800	144485370	19020	18740	19020	18740	9
501	20241022	101700	144315310	19020	18740	19020	18740	8
502	20241022	101600	144164270	19030	19030	19030	19030	0
503	20241022	101500	144164270	19030	19030	19030	19020	13
504	20241022	101400	143916920	18760	18720	18760	18720	161
505	20241022	101300	140899780	18720	18720	18720	18720	0
506	20241022	101200	140899780	18720	18740	18740	18720	154
507	20241022	101100	138014200	18720	18720	18740	18700	1127
508	20241022	101000	116916720	18720	18740	18740	18700	650
509	20241022	100900	104749050	18730	18730	18730	18730	4
510	20241022	100800	104674130	18730	18730	18730	18730	141
511	20241022	100700	102033200	18730	18730	18730	18730	8
512	20241022	100600	101883360	18730	18730	18730	18730	9
513	20241022	100500	101714790	18730	18730	18740	18730	6
514	20241022	100400	101602400	18730	18730	18730	18730	8
515	20241022	100300	101452560	18740	18740	18740	18740	183
516	20241022	100200	98023140	18740	18740	18740	18740	4
517	20241022	100100	97948180	18740	18750	18750	18740	4
518	20241022	100000	97873200	18760	18760	18760	18760	4
519	20241022	095900	97798160	18770	18770	18770	18770	5
520	20241022	095800	97704310	18770	18770	18770	18770	26
521	20241022	095700	97216290	18770	18750	18780	18740	471
522	20241022	095600	88382650	18740	18770	18770	18740	8
523	20241022	095500	88232640	18780	18800	18800	18780	298
524	20241022	095400	82631840	18800	18820	18820	18800	159
525	20241022	095300	79640730	18820	18870	18870	18820	464
526	20241022	095200	70892260	18870	18870	18870	18870	4
527	20241022	095100	70816780	18870	18870	18870	18870	8
528	20241022	095000	70665820	18870	18870	18870	18870	4
529	20241022	094900	70590340	18870	18870	18870	18870	8
530	20241022	094800	70439380	18870	18870	18880	18870	39
531	20241022	094700	69703300	18870	18870	18870	18870	4
532	20241022	094600	69627820	18870	18870	18870	18870	4
533	20241022	094500	69552340	18880	18880	18880	18880	0
534	20241022	094400	69552340	18880	18880	18880	18880	5
535	20241022	094300	69457940	18880	18960	18970	18870	844
536	20241022	094200	53497750	18960	18960	18960	18960	12
537	20241022	094100	53270230	18940	18940	18940	18940	0
538	20241022	094000	53270230	18940	18940	18940	18940	0
539	20241022	093900	53270230	18940	18940	18940	18940	0
540	20241022	093800	53270230	18940	18940	18940	18940	6
541	20241022	093700	53156590	19040	19040	19040	19040	0
542	20241022	093600	53156590	19040	19040	19040	19040	0
543	20241022	093500	53156590	19040	19040	19040	19040	0
544	20241022	093400	53156590	19040	18890	19040	18880	65
545	20241022	093300	51927080	18810	18810	18810	18810	0
546	20241022	093200	51927080	18810	18810	18810	18810	0
547	20241022	093100	51927080	18810	18890	18890	18810	17
548	20241022	093000	51606110	18810	18890	18890	18810	114
549	20241022	092900	49453230	18890	18890	18890	18890	0
550	20241022	092800	49453230	18890	18890	18890	18890	0
551	20241022	092700	49453230	18890	18890	18890	18890	1
552	20241022	092600	49434340	19050	19050	19050	19050	0
553	20241022	092500	49434340	19050	19050	19050	19050	0
554	20241022	092400	49434340	19050	19050	19050	19050	0
555	20241022	092300	49434340	19050	19050	19050	19050	0
556	20241022	092200	49434340	19050	19050	19050	19050	0
557	20241022	092100	49434340	19050	18840	19050	18810	92
558	20241022	092000	47699800	18780	18770	18780	18770	67
559	20241022	091900	46441620	18740	18770	18770	18740	13
560	20241022	091800	46197640	18730	18750	18780	18730	222
561	20241022	091700	42034760	18710	18720	18730	18700	140
562	20241022	091600	39415310	18710	18810	18810	18700	30
563	20241022	091500	38851450	18810	18700	18810	18700	267
564	20241022	091400	33853740	18820	18700	18820	18680	142
565	20241022	091300	31184860	18700	18610	19040	18610	114
566	20241022	091200	29037210	18810	18960	19100	18550	1540
567	20241022	091100	19190	19190	19190	19190	19190	0
568	20241022	091000	19190	19190	19190	19190	19190	0
569	20241022	090900	19190	19190	19190	19190	19190	0
570	20241022	090800	19190	19190	19190	19190	19190	0
571	20241022	090700	19190	19190	19190	19190	19190	0
572	20241022	090600	19190	19190	19190	19190	19190	0
573	20241022	090500	19190	19190	19190	19190	19190	0
574	20241022	090400	19190	19190	19190	19190	19190	0
575	20241022	090300	19190	19190	19190	19190	19190	0
576	20241022	090200	19190	19190	19190	19190	19190	0
577	20241022	090100	19190	19190	19190	19190	19190	0
578	20241022	090000	19190	19190	19190	19190	19190	1