KissMeData/001940/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183600	32405330	19890	19890	19890	19890	48
3	20241011	183500	32405330	19890	19890	19890	19890	0
4	20241011	183400	32405330	19890	19890	19890	19890	0
5	20241011	183300	32405330	19890	19890	19890	19890	0
6	20241011	183200	32405330	19890	19890	19890	19890	0
7	20241011	183100	32405330	19890	19890	19890	19890	0
8	20241011	183000	32405330	19890	19890	19890	19890	0
9	20241011	182900	32405330	19890	19890	19890	19890	0
10	20241011	182800	32405330	19890	19890	19890	19890	0
11	20241011	182700	32405330	19890	19890	19890	19890	0
12	20241011	182600	32405330	19890	19890	19890	19890	0
13	20241011	182500	32405330	19890	19890	19890	19890	0
14	20241011	182400	32405330	19890	19890	19890	19890	0
15	20241011	182300	32405330	19890	19890	19890	19890	0
16	20241011	182200	32405330	19890	19890	19890	19890	0
17	20241011	182100	32405330	19890	19890	19890	19890	0
18	20241011	182000	32405330	19890	19890	19890	19890	0
19	20241011	181900	32405330	19890	19890	19890	19890	0
20	20241011	181800	32405330	19890	19890	19890	19890	0
21	20241011	181700	32405330	19890	19890	19890	19890	0
22	20241011	181600	32405330	19890	19890	19890	19890	0
23	20241011	181500	32405330	19890	19890	19890	19890	0
24	20241011	181400	32405330	19890	19890	19890	19890	0
25	20241011	181300	32405330	19890	19890	19890	19890	0
26	20241011	181200	32405330	19890	19890	19890	19890	0
27	20241011	181100	32405330	19890	19890	19890	19890	0
28	20241011	181000	32405330	19890	19890	19890	19890	0
29	20241011	180900	32405330	19890	19890	19890	19890	0
30	20241011	180800	32405330	19890	19890	19890	19890	0
31	20241011	180700	32405330	19890	19890	19890	19890	0
32	20241011	180600	32405330	19890	19890	19890	19890	48
33	20241011	180500	32405330	19890	19890	19890	19890	0
34	20241011	180400	32405330	19890	19890	19890	19890	0
35	20241011	180300	32405330	19890	19890	19890	19890	0
36	20241011	180200	32405330	19890	19890	19890	19890	0
37	20241011	180100	32405330	19890	19890	19890	19890	0
38	20241011	180000	32405330	19890	19890	19890	19890	0
39	20241011	175900	32405330	19890	19890	19890	19890	0
40	20241011	175800	32405330	19890	19890	19890	19890	0
41	20241011	175700	32405330	19890	19890	19890	19890	0
42	20241011	175600	32405330	19890	19890	19890	19890	0
43	20241011	175500	32405330	19890	19890	19890	19890	0
44	20241011	175400	32405330	19890	19890	19890	19890	0
45	20241011	175300	32405330	19890	19890	19890	19890	0
46	20241011	175200	32405330	19890	19890	19890	19890	0
47	20241011	175100	32405330	19890	19890	19890	19890	0
48	20241011	175000	32405330	19890	19890	19890	19890	0
49	20241011	174900	32405330	19890	19890	19890	19890	0
50	20241011	174800	32405330	19890	19890	19890	19890	0
51	20241011	174700	32405330	19890	19890	19890	19890	0
52	20241011	174600	32405330	19890	19890	19890	19890	0
53	20241011	174500	32405330	19890	19890	19890	19890	0
54	20241011	174400	32405330	19890	19890	19890	19890	0
55	20241011	174300	32405330	19890	19890	19890	19890	0
56	20241011	174200	32405330	19890	19890	19890	19890	0
57	20241011	174100	32405330	19890	19890	19890	19890	0
58	20241011	174000	32405330	19890	19890	19890	19890	0
59	20241011	173900	32405330	19890	19890	19890	19890	0
60	20241011	173800	32405330	19890	19890	19890	19890	0
61	20241011	173700	32405330	19890	19890	19890	19890	0
62	20241011	173600	32405330	19890	19890	19890	19890	48
63	20241011	173500	32405330	19890	19890	19890	19890	0
64	20241011	173400	32405330	19890	19890	19890	19890	0
65	20241011	173300	32405330	19890	19890	19890	19890	0
66	20241011	173200	32405330	19890	19890	19890	19890	0
67	20241011	173100	32405330	19890	19890	19890	19890	0
68	20241011	173000	32405330	19890	19890	19890	19890	0
69	20241011	172900	32405330	19890	19890	19890	19890	0
70	20241011	172800	32405330	19890	19890	19890	19890	0
71	20241011	172700	32405330	19890	19890	19890	19890	0
72	20241011	172600	32405330	19890	19890	19890	19890	0
73	20241011	172500	32405330	19890	19890	19890	19890	0
74	20241011	172400	32405330	19890	19890	19890	19890	0
75	20241011	172300	32405330	19890	19890	19890	19890	0
76	20241011	172200	32405330	19890	19890	19890	19890	0
77	20241011	172100	32405330	19890	19890	19890	19890	0
78	20241011	172000	32405330	19890	19890	19890	19890	0
79	20241011	171900	32405330	19890	19890	19890	19890	0
80	20241011	171800	32405330	19890	19890	19890	19890	0
81	20241011	171700	32405330	19890	19890	19890	19890	0
82	20241011	171600	32405330	19890	19890	19890	19890	0
83	20241011	171500	32405330	19890	19890	19890	19890	0
84	20241011	171400	32405330	19890	19890	19890	19890	0
85	20241011	171300	32405330	19890	19890	19890	19890	0
86	20241011	171200	32405330	19890	19890	19890	19890	0
87	20241011	171100	32405330	19890	19890	19890	19890	0
88	20241011	171000	32405330	19890	19890	19890	19890	0
89	20241011	170900	32405330	19890	19890	19890	19890	0
90	20241011	170800	32405330	19890	19890	19890	19890	0
91	20241011	170700	32405330	19890	19890	19890	19890	0
92	20241011	170600	32405330	19890	19890	19890	19890	48
93	20241011	170500	32405330	19890	19890	19890	19890	0
94	20241011	170400	32405330	19890	19890	19890	19890	0
95	20241011	170300	32405330	19890	19890	19890	19890	0
96	20241011	170200	32405330	19890	19890	19890	19890	0
97	20241011	170100	32405330	19890	19890	19890	19890	0
98	20241011	170000	32405330	19890	19890	19890	19890	0
99	20241011	165900	32405330	19890	19890	19890	19890	0
100	20241011	165800	32405330	19890	19890	19890	19890	0
101	20241011	165700	32405330	19890	19890	19890	19890	0
102	20241011	165600	32405330	19890	19890	19890	19890	0
103	20241011	165500	32405330	19890	19890	19890	19890	0
104	20241011	165400	32405330	19890	19890	19890	19890	0
105	20241011	165300	32405330	19890	19890	19890	19890	0
106	20241011	165200	32405330	19890	19890	19890	19890	0
107	20241011	165100	32405330	19890	19890	19890	19890	0
108	20241011	165000	32405330	19890	19890	19890	19890	0
109	20241011	164900	32405330	19890	19890	19890	19890	0
110	20241011	164800	32405330	19890	19890	19890	19890	0
111	20241011	164700	32405330	19890	19890	19890	19890	0
112	20241011	164600	32405330	19890	19890	19890	19890	0
113	20241011	164500	32405330	19890	19890	19890	19890	0
114	20241011	164400	32405330	19890	19890	19890	19890	0
115	20241011	164300	32405330	19890	19890	19890	19890	0
116	20241011	164200	32405330	19890	19890	19890	19890	0
117	20241011	164100	32405330	19890	19890	19890	19890	0
118	20241011	164000	32405330	19890	19890	19890	19890	0
119	20241011	163900	32405330	19890	19890	19890	19890	0
120	20241011	163800	32405330	19890	19890	19890	19890	0
121	20241011	163700	32405330	19890	19890	19890	19890	0
122	20241011	163600	32405330	19890	19890	19890	19890	48
123	20241011	163500	32405330	19890	19890	19890	19890	0
124	20241011	163400	32405330	19890	19890	19890	19890	0
125	20241011	163300	32405330	19890	19890	19890	19890	0
126	20241011	163200	32405330	19890	19890	19890	19890	0
127	20241011	163100	32405330	19890	19890	19890	19890	0
128	20241011	163000	32405330	19890	19890	19890	19890	0
129	20241011	162900	32405330	19890	19890	19890	19890	0
130	20241011	162800	32405330	19890	19890	19890	19890	0
131	20241011	162700	32405330	19890	19890	19890	19890	0
132	20241011	162600	32405330	19890	19890	19890	19890	0
133	20241011	162500	32405330	19890	19890	19890	19890	0
134	20241011	162400	32405330	19890	19890	19890	19890	0
135	20241011	162300	32405330	19890	19890	19890	19890	0
136	20241011	162200	32405330	19890	19890	19890	19890	0
137	20241011	162100	32405330	19890	19890	19890	19890	0
138	20241011	162000	32405330	19890	19890	19890	19890	0
139	20241011	161900	32405330	19890	19890	19890	19890	0
140	20241011	161800	32405330	19890	19890	19890	19890	0
141	20241011	161700	32405330	19890	19890	19890	19890	0
142	20241011	161600	32405330	19890	19890	19890	19890	0
143	20241011	161500	32405330	19890	19890	19890	19890	0
144	20241011	161400	32405330	19890	19890	19890	19890	0
145	20241011	161300	32405330	19890	19890	19890	19890	0
146	20241011	161200	32405330	19890	19890	19890	19890	0
147	20241011	161100	32405330	19890	19890	19890	19890	0
148	20241011	161000	32405330	19890	19890	19890	19890	0
149	20241011	160900	32405330	19890	19890	19890	19890	0
150	20241011	160800	32405330	19890	19890	19890	19890	0
151	20241011	160700	32405330	19890	19890	19890	19890	0
152	20241011	160600	32405330	19890	19890	19890	19890	48
153	20241011	160500	32405330	19890	19890	19890	19890	0
154	20241011	160400	32405330	19890	19890	19890	19890	0
155	20241011	160300	32405330	19890	19890	19890	19890	0
156	20241011	160200	32405330	19890	19890	19890	19890	0
157	20241011	160100	32405330	19890	19890	19890	19890	0
158	20241011	160000	32405330	19890	19890	19890	19890	0
159	20241011	155900	32405330	19890	19890	19890	19890	0
160	20241011	155800	32405330	19890	19890	19890	19890	0
161	20241011	155700	32405330	19890	19890	19890	19890	0
162	20241011	155600	32405330	19890	19890	19890	19890	0
163	20241011	155500	32405330	19890	19890	19890	19890	0
164	20241011	155400	32405330	19890	19890	19890	19890	0
165	20241011	155300	32405330	19890	19890	19890	19890	0
166	20241011	155200	32405330	19890	19890	19890	19890	0
167	20241011	155100	32405330	19890	19890	19890	19890	0
168	20241011	155000	32405330	19890	19890	19890	19890	0
169	20241011	154900	32405330	19890	19890	19890	19890	0
170	20241011	154800	32405330	19890	19890	19890	19890	0
171	20241011	154700	32405330	19890	19890	19890	19890	0
172	20241011	154600	32405330	19890	19890	19890	19890	0
173	20241011	154500	32405330	19890	19890	19890	19890	0
174	20241011	154400	32405330	19890	19890	19890	19890	0
175	20241011	154300	32405330	19890	19890	19890	19890	0
176	20241011	154200	32405330	19890	19890	19890	19890	0
177	20241011	154100	32405330	19890	19890	19890	19890	0
178	20241011	154000	32405330	19890	19890	19890	19890	0
179	20241011	153900	32405330	19890	19890	19890	19890	0
180	20241011	153800	32405330	19890	19890	19890	19890	0
181	20241011	153700	32405330	19890	19890	19890	19890	0
182	20241011	153600	32405330	19890	19890	19890	19890	48
183	20241011	153500	32405330	19890	19890	19890	19890	0
184	20241011	153400	32405330	19890	19890	19890	19890	0
185	20241011	153300	32405330	19890	19890	19890	19890	0
186	20241011	153200	32405330	19890	19890	19890	19890	0
187	20241011	153100	32405330	19890	19890	19890	19890	0
188	20241011	153000	32405330	19890	19890	19890	19890	48
189	20241011	152900	31450610	19820	19820	19820	19820	0
190	20241011	152800	31450610	19820	19820	19820	19820	0
191	20241011	152700	31450610	19820	19820	19820	19820	0
192	20241011	152600	31450610	19820	19820	19820	19820	0
193	20241011	152500	31450610	19820	19820	19820	19820	0
194	20241011	152400	31450610	19820	19820	19820	19820	0
195	20241011	152300	31450610	19820	19820	19820	19820	0
196	20241011	152200	31450610	19820	19820	19820	19820	0
197	20241011	152100	31450610	19820	19820	19820	19820	0
198	20241011	152000	31450610	19820	19820	19820	19820	0
199	20241011	151900	31450610	19820	19820	19820	19820	0
200	20241011	151800	31450610	19820	19820	19820	19820	0
201	20241011	151700	31450610	19820	19800	19820	19800	5
202	20241011	151600	31351590	19800	19800	19800	19800	0
203	20241011	151500	31351590	19800	19800	19800	19800	4
204	20241011	151400	31272390	19800	19800	19800	19800	1
205	20241011	151300	31252590	19820	19810	19820	19800	52
206	20241011	151200	30222500	19810	19790	19810	19790	5
207	20241011	151100	30123530	19790	19790	19790	19790	0
208	20241011	151000	30123530	19790	19790	19790	19790	4
209	20241011	150900	30044370	19810	19790	19810	19790	5
210	20241011	150800	29945400	19790	19790	19790	19790	0
211	20241011	150700	29945400	19790	19790	19790	19790	4
212	20241011	150600	29866240	19810	19810	19810	19810	0
213	20241011	150500	29866240	19810	19790	19810	19790	5
214	20241011	150400	29767270	19810	19820	19820	19810	6
215	20241011	150300	29648370	19840	19820	19840	19820	3
216	20241011	150200	29588890	19830	19830	19830	19830	2
217	20241011	150100	29549230	19830	19830	19830	19830	5
218	20241011	150000	29450080	19850	19850	19850	19850	0
219	20241011	145900	29450080	19850	19830	19850	19830	5
220	20241011	145800	29350910	19830	19830	19830	19830	5
221	20241011	145700	29251760	19850	19820	19850	19820	5
222	20241011	145600	29152630	19810	19810	19810	19810	4
223	20241011	145500	29073390	19820	19820	19820	19820	0
224	20241011	145400	29073390	19820	19810	19820	19810	5
225	20241011	145300	28974330	19810	19810	19810	19810	4
226	20241011	145200	28895090	19830	19830	19830	19830	0
227	20241011	145100	28895090	19830	19810	19830	19810	5
228	20241011	145000	28796020	19810	19810	19810	19810	4
229	20241011	144900	28716780	19800	19800	19800	19800	0
230	20241011	144800	28716780	19800	19800	19820	19800	12
231	20241011	144700	28479160	19820	19800	19820	19800	5
232	20241011	144600	28380140	19800	19800	19800	19800	0
233	20241011	144500	28380140	19800	19800	19800	19800	4
234	20241011	144400	28300940	19820	19820	19820	19820	0
235	20241011	144300	28300940	19820	19800	19820	19800	5
236	20241011	144200	28201920	19800	19800	19800	19800	4
237	20241011	144100	28122720	19800	19800	19800	19800	1
238	20241011	144000	28102920	19820	19800	19820	19800	5
239	20241011	143900	28003900	19800	19800	19800	19800	4
240	20241011	143800	27924700	19820	19820	19820	19820	4
241	20241011	143700	27845420	19820	19800	19820	19800	5
242	20241011	143600	27746400	19800	19800	19800	19800	4
243	20241011	143500	27667200	19820	19820	19820	19820	0
244	20241011	143400	27667200	19820	19800	19820	19800	5
245	20241011	143300	27568180	19800	19800	19800	19800	0
246	20241011	143200	27568180	19800	19800	19820	19800	13
247	20241011	143100	27310760	19820	19800	19820	19800	5
248	20241011	143000	27211740	19800	19800	19800	19800	0
249	20241011	142900	27211740	19800	19800	19800	19800	4
250	20241011	142800	27132540	19800	19800	19800	19800	4
251	20241011	142700	27053340	19820	19820	19820	19820	0
252	20241011	142600	27053340	19820	19800	19820	19800	5
253	20241011	142500	26954320	19800	19800	19800	19800	5
254	20241011	142400	26855320	19820	19820	19820	19820	0
255	20241011	142300	26855320	19820	19800	19820	19800	5
256	20241011	142200	26756300	19800	19800	19800	19800	0
257	20241011	142100	26756300	19800	19800	19800	19800	4
258	20241011	142000	26677100	19820	19800	19820	19800	5
259	20241011	141900	26578080	19820	19810	19820	19810	9
260	20241011	141800	26399730	19790	19790	19790	19790	4
261	20241011	141700	26320570	19810	19790	19810	19790	5
262	20241011	141600	26221600	19790	19790	19790	19790	0
263	20241011	141500	26221600	19790	19790	19790	19790	4
264	20241011	141400	26142440	19790	19790	19790	19790	4
265	20241011	141300	26063280	19810	19800	19810	19800	8
266	20241011	141200	25904870	19820	19800	19820	19800	6
267	20241011	141100	25786050	19800	19800	19800	19800	0
268	20241011	141000	25786050	19800	19800	19800	19800	4
269	20241011	140900	25706850	19820	19800	19820	19800	5
270	20241011	140800	25607830	19850	19850	19850	19830	16
271	20241011	140700	25290310	19870	19850	19870	19850	5
272	20241011	140600	25191040	19850	19850	19850	19850	4
273	20241011	140500	25111640	19870	19870	19870	19870	0
274	20241011	140400	25111640	19870	19850	19870	19850	5
275	20241011	140300	25012370	19850	19850	19850	19850	5
276	20241011	140200	24913120	19870	19870	19870	19870	0
277	20241011	140100	24913120	19870	19850	19870	19850	68
278	20241011	140000	23563180	19870	19850	19870	19850	117
279	20241011	135900	21240490	19850	19850	19850	19850	0
280	20241011	135800	21240490	19850	19850	19850	19850	0
281	20241011	135700	21240490	19850	19850	19850	19850	0
282	20241011	135600	21240490	19850	19850	19850	19850	0
283	20241011	135500	21240490	19850	19850	19850	19850	0
284	20241011	135400	21240490	19850	19850	19850	19850	0
285	20241011	135300	21240490	19850	19850	19850	19850	0
286	20241011	135200	21240490	19850	19850	19850	19850	0
287	20241011	135100	21240490	19850	19850	19850	19850	0
288	20241011	135000	21240490	19850	19850	19850	19850	0
289	20241011	134900	21240490	19850	19850	19850	19850	0
290	20241011	134800	21240490	19850	19850	19850	19850	0
291	20241011	134700	21240490	19850	19850	19850	19850	0
292	20241011	134600	21240490	19850	19850	19850	19850	0
293	20241011	134500	21240490	19850	19850	19850	19850	0
294	20241011	134400	21240490	19850	19850	19850	19850	0
295	20241011	134300	21240490	19850	19850	19850	19850	0
296	20241011	134200	21240490	19850	19850	19850	19850	0
297	20241011	134100	21240490	19850	19850	19850	19850	0
298	20241011	134000	21240490	19850	19850	19850	19850	0
299	20241011	133900	21240490	19850	19850	19850	19850	0
300	20241011	133800	21240490	19850	19850	19850	19850	0
301	20241011	133700	21240490	19850	19850	19850	19850	0
302	20241011	133600	21240490	19850	19850	19850	19850	0
303	20241011	133500	21240490	19850	19850	19850	19850	0
304	20241011	133400	21240490	19850	19850	19850	19850	0
305	20241011	133300	21240490	19850	19850	19850	19850	0
306	20241011	133200	21240490	19850	19850	19850	19850	5
307	20241011	133100	21141240	19870	19870	19870	19870	0
308	20241011	133000	21141240	19870	19860	19870	19850	41
309	20241011	132900	20327120	19880	19880	19880	19880	0
310	20241011	132800	20327120	19880	19880	19880	19880	0
311	20241011	132700	20327120	19880	19880	19880	19880	0
312	20241011	132600	20327120	19880	19880	19880	19880	0
313	20241011	132500	20327120	19880	19880	19880	19880	0
314	20241011	132400	20327120	19880	19880	19880	19880	0
315	20241011	132300	20327120	19880	19880	19880	19880	0
316	20241011	132200	20327120	19880	19880	19880	19880	0
317	20241011	132100	20327120	19880	19880	19880	19880	0
318	20241011	132000	20327120	19880	19880	19880	19880	0
319	20241011	131900	20327120	19880	19880	19880	19880	0
320	20241011	131800	20327120	19880	19880	19880	19880	0
321	20241011	131700	20327120	19880	19880	19880	19880	0
322	20241011	131600	20327120	19880	19880	19880	19880	0
323	20241011	131500	20327120	19880	19890	19890	19860	19
324	20241011	131400	19949440	19890	19890	19890	19890	0
325	20241011	131300	19949440	19890	19880	19890	19880	7
326	20241011	131200	19810270	19870	19870	19870	19870	0
327	20241011	131100	19810270	19870	19870	19870	19870	0
328	20241011	131000	19810270	19870	19870	19870	19870	0
329	20241011	130900	19810270	19870	19870	19870	19870	0
330	20241011	130800	19810270	19870	19890	19890	19870	34
331	20241011	130700	19134030	19890	19890	19890	19890	0
332	20241011	130600	19134030	19890	19890	19890	19890	0
333	20241011	130500	19134030	19890	19890	19890	19890	0
334	20241011	130400	19134030	19890	19890	19890	19890	0
335	20241011	130300	19134030	19890	19890	19890	19890	0
336	20241011	130200	19134030	19890	19890	19890	19890	0
337	20241011	130100	19134030	19890	19890	19890	19890	0
338	20241011	130000	19134030	19890	19890	19890	19890	0
339	20241011	125900	19134030	19890	19890	19890	19890	0
340	20241011	125800	19134030	19890	19890	19890	19890	0
341	20241011	125700	19134030	19890	19890	19890	19890	0
342	20241011	125600	19134030	19890	19890	19890	19890	0
343	20241011	125500	19134030	19890	19890	19890	19890	0
344	20241011	125400	19134030	19890	19890	19890	19890	0
345	20241011	125300	19134030	19890	19890	19890	19890	0
346	20241011	125200	19134030	19890	19890	19890	19890	0
347	20241011	125100	19134030	19890	19890	19890	19890	0
348	20241011	125000	19134030	19890	19890	19890	19890	0
349	20241011	124900	19134030	19890	19890	19890	19890	0
350	20241011	124800	19134030	19890	19890	19890	19890	0
351	20241011	124700	19134030	19890	19890	19890	19890	0
352	20241011	124600	19134030	19890	19890	19890	19890	0
353	20241011	124500	19134030	19890	19890	19890	19890	0
354	20241011	124400	19134030	19890	19890	19890	19890	56
355	20241011	124300	18020190	19890	19890	19890	19890	0
356	20241011	124200	18020190	19890	19890	19890	19890	0
357	20241011	124100	18020190	19890	19890	19890	19890	0
358	20241011	124000	18020190	19890	19890	19890	19890	0
359	20241011	123900	18020190	19890	19890	19890	19890	0
360	20241011	123800	18020190	19890	19890	19890	19890	0
361	20241011	123700	18020190	19890	19890	19890	19890	0
362	20241011	123600	18020190	19890	19890	19890	19890	0
363	20241011	123500	18020190	19890	19890	19890	19890	10
364	20241011	123400	17821290	19890	19890	19890	19890	0
365	20241011	123300	17821290	19890	19890	19890	19890	0
366	20241011	123200	17821290	19890	19890	19890	19890	0
367	20241011	123100	17821290	19890	19890	19890	19890	0
368	20241011	123000	17821290	19890	19890	19890	19890	0
369	20241011	122900	17821290	19890	19890	19890	19890	0
370	20241011	122800	17821290	19890	19890	19890	19890	0
371	20241011	122700	17821290	19890	19890	19890	19890	0
372	20241011	122600	17821290	19890	19890	19890	19890	0
373	20241011	122500	17821290	19890	19890	19890	19890	0
374	20241011	122400	17821290	19890	19890	19890	19890	0
375	20241011	122300	17821290	19890	19890	19890	19890	0
376	20241011	122200	17821290	19890	19890	19890	19890	0
377	20241011	122100	17821290	19890	19890	19890	19890	0
378	20241011	122000	17821290	19890	19890	19890	19890	0
379	20241011	121900	17821290	19890	19890	19890	19890	0
380	20241011	121800	17821290	19890	19890	19890	19890	0
381	20241011	121700	17821290	19890	19890	19890	19890	0
382	20241011	121600	17821290	19890	19890	19890	19890	0
383	20241011	121500	17821290	19890	19890	19890	19890	0
384	20241011	121400	17821290	19890	19890	19890	19890	0
385	20241011	121300	17821290	19890	19890	19890	19890	0
386	20241011	121200	17821290	19890	19890	19890	19890	0
387	20241011	121100	17821290	19890	19890	19890	19890	8
388	20241011	121000	17662170	19890	19890	19890	19880	11
389	20241011	120900	17443440	19860	19860	19860	19860	0
390	20241011	120800	17443440	19860	19860	19860	19860	0
391	20241011	120700	17443440	19860	19860	19860	19860	0
392	20241011	120600	17443440	19860	19860	19860	19860	0
393	20241011	120500	17443440	19860	19860	19860	19860	0
394	20241011	120400	17443440	19860	19860	19860	19860	0
395	20241011	120300	17443440	19860	19860	19860	19860	0
396	20241011	120200	17443440	19860	19860	19860	19860	0
397	20241011	120100	17443440	19860	19860	19860	19860	0
398	20241011	120000	17443440	19860	19860	19860	19860	0
399	20241011	115900	17443440	19860	19860	19860	19860	0
400	20241011	115800	17443440	19860	19860	19860	19860	0
401	20241011	115700	17443440	19860	19860	19860	19860	0
402	20241011	115600	17443440	19860	19860	19860	19860	0
403	20241011	115500	17443440	19860	19860	19860	19860	1
404	20241011	115400	17423580	19880	19880	19880	19880	1
405	20241011	115300	17403700	19860	19860	19860	19860	8
406	20241011	115200	17244820	19900	19900	19900	19900	0
407	20241011	115100	17244820	19900	19900	19930	19890	308
408	20241011	115000	11117930	19910	19910	19910	19910	0
409	20241011	114900	11117930	19910	19910	19910	19910	0
410	20241011	114800	11117930	19910	19910	19910	19910	0
411	20241011	114700	11117930	19910	19910	19910	19910	0
412	20241011	114600	11117930	19910	19910	19910	19910	0
413	20241011	114500	11117930	19910	19910	19910	19910	7
414	20241011	114400	10978560	19930	19930	19930	19930	0
415	20241011	114300	10978560	19930	19930	19930	19930	0
416	20241011	114200	10978560	19930	19930	19930	19930	0
417	20241011	114100	10978560	19930	19930	19930	19930	0
418	20241011	114000	10978560	19930	19930	19930	19930	0
419	20241011	113900	10978560	19930	19930	19930	19930	0
420	20241011	113800	10978560	19930	19930	19930	19930	0
421	20241011	113700	10978560	19930	19930	19930	19930	0
422	20241011	113600	10978560	19930	19930	19930	19930	0
423	20241011	113500	10978560	19930	19930	19930	19930	3
424	20241011	113400	10918770	19930	19930	19930	19930	0
425	20241011	113300	10918770	19930	19920	19930	19920	106
426	20241011	113200	8807150	19930	19930	19930	19930	0
427	20241011	113100	8807150	19930	19930	19930	19930	0
428	20241011	113000	8807150	19930	19930	19930	19930	0
429	20241011	112900	8807150	19930	19930	19930	19930	0
430	20241011	112800	8807150	19930	19930	19930	19930	0
431	20241011	112700	8807150	19930	19930	19930	19930	0
432	20241011	112600	8807150	19930	19930	19930	19930	0
433	20241011	112500	8807150	19930	19930	19930	19930	0
434	20241011	112400	8807150	19930	19920	19930	19920	5
435	20241011	112300	8707540	19920	19920	19920	19920	0
436	20241011	112200	8707540	19920	19920	19920	19920	0
437	20241011	112100	8707540	19920	19920	19920	19920	0
438	20241011	112000	8707540	19920	19920	19920	19920	0
439	20241011	111900	8707540	19920	19920	19920	19920	0
440	20241011	111800	8707540	19920	19920	19920	19920	0
441	20241011	111700	8707540	19920	19920	19920	19920	0
442	20241011	111600	8707540	19920	19920	19920	19920	0
443	20241011	111500	8707540	19920	19920	19920	19920	0
444	20241011	111400	8707540	19920	19920	19920	19920	0
445	20241011	111300	8707540	19920	19920	19920	19920	0
446	20241011	111200	8707540	19920	19920	19920	19920	0
447	20241011	111100	8707540	19920	19920	19920	19920	0
448	20241011	111000	8707540	19920	19930	19930	19920	7
449	20241011	110900	8568050	19930	19930	19930	19930	0
450	20241011	110800	8568050	19930	19930	19930	19930	0
451	20241011	110700	8568050	19930	19930	19930	19930	0
452	20241011	110600	8568050	19930	19930	19930	19930	0
453	20241011	110500	8568050	19930	19930	19930	19930	0
454	20241011	110400	8568050	19930	19930	19930	19930	0
455	20241011	110300	8568050	19930	19930	19930	19930	0
456	20241011	110200	8568050	19930	19930	19930	19930	0
457	20241011	110100	8568050	19930	19930	19930	19930	0
458	20241011	110000	8568050	19930	19930	19930	19930	0
459	20241011	105900	8568050	19930	19930	19930	19930	0
460	20241011	105800	8568050	19930	19930	19930	19930	0
461	20241011	105700	8568050	19930	19930	19930	19930	0
462	20241011	105600	8568050	19930	19930	19930	19930	14
463	20241011	105500	8289030	19930	19880	19930	19880	54
464	20241011	105400	7215260	19930	19930	19930	19930	0
465	20241011	105300	7215260	19930	19930	19930	19930	0
466	20241011	105200	7215260	19930	19930	19930	19930	0
467	20241011	105100	7215260	19930	19930	19930	19930	0
468	20241011	105000	7215260	19930	19930	19930	19930	0
469	20241011	104900	7215260	19930	19930	19930	19930	0
470	20241011	104800	7215260	19930	19930	19930	19930	0
471	20241011	104700	7215260	19930	19930	19930	19930	0
472	20241011	104600	7215260	19930	19930	19930	19930	0
473	20241011	104500	7215260	19930	19930	19930	19930	0
474	20241011	104400	7215260	19930	19930	19930	19930	0
475	20241011	104300	7215260	19930	19930	19930	19930	0
476	20241011	104200	7215260	19930	19930	19930	19930	0
477	20241011	104100	7215260	19930	19930	19930	19930	0
478	20241011	104000	7215260	19930	19870	19930	19870	256
479	20241011	103900	2124910	19870	19870	19870	19870	0
480	20241011	103800	2124910	19870	19860	19870	19860	50
481	20241011	103700	1131860	19870	19870	19870	19870	0
482	20241011	103600	1131860	19870	19870	19870	19870	0
483	20241011	103500	1131860	19870	19870	19870	19870	0
484	20241011	103400	1131860	19870	19870	19870	19870	0
485	20241011	103300	1131860	19870	19870	19870	19870	0
486	20241011	103200	1131860	19870	19870	19870	19870	0
487	20241011	103100	1131860	19870	19870	19870	19870	0
488	20241011	103000	1131860	19870	19870	19870	19870	0
489	20241011	102900	1131860	19870	19870	19870	19870	0
490	20241011	102800	1131860	19870	19870	19870	19870	0
491	20241011	102700	1131860	19870	19870	19870	19870	0
492	20241011	102600	1131860	19870	19870	19870	19870	0
493	20241011	102500	1131860	19870	19870	19870	19870	0
494	20241011	102400	1131860	19870	19870	19870	19870	0
495	20241011	102300	1131860	19870	19870	19870	19870	0
496	20241011	102200	1131860	19870	19870	19870	19870	0
497	20241011	102100	1131860	19870	19870	19870	19870	0
498	20241011	102000	1131860	19870	19870	19870	19870	0
499	20241011	101900	1131860	19870	19870	19870	19870	0
500	20241011	101800	1131860	19870	19870	19870	19870	0
501	20241011	101700	1131860	19870	19870	19870	19870	0
502	20241011	101600	1131860	19870	19870	19870	19870	3
503	20241011	101500	1072250	19870	19870	19870	19870	0
504	20241011	101400	1072250	19870	19870	19870	19870	0
505	20241011	101300	1072250	19870	19870	19870	19870	0
506	20241011	101200	1072250	19870	19870	19870	19870	0
507	20241011	101100	1072250	19870	19870	19870	19870	0
508	20241011	101000	1072250	19870	19880	19880	19870	6
509	20241011	100900	952990	19880	19880	19880	19880	0
510	20241011	100800	952990	19880	19880	19880	19880	0
511	20241011	100700	952990	19880	19880	19880	19880	0
512	20241011	100600	952990	19880	19880	19880	19880	0
513	20241011	100500	952990	19880	19880	19880	19880	0
514	20241011	100400	952990	19880	19880	19880	19880	0
515	20241011	100300	952990	19880	19880	19880	19880	0
516	20241011	100200	952990	19880	19880	19880	19880	0
517	20241011	100100	952990	19880	19880	19880	19880	0
518	20241011	100000	952990	19880	19880	19880	19880	0
519	20241011	095900	952990	19880	19880	19880	19880	0
520	20241011	095800	952990	19880	19880	19880	19880	0
521	20241011	095700	952990	19880	19880	19880	19880	0
522	20241011	095600	952990	19880	19880	19880	19880	0
523	20241011	095500	952990	19880	19880	19880	19880	0
524	20241011	095400	952990	19880	19880	19880	19880	0
525	20241011	095300	952990	19880	19880	19880	19880	0
526	20241011	095200	952990	19880	19880	19880	19880	1
527	20241011	095100	933110	19920	19920	19920	19920	0
528	20241011	095000	933110	19920	19920	19920	19920	0
529	20241011	094900	933110	19920	19920	19920	19920	0
530	20241011	094800	933110	19920	19920	19920	19920	0
531	20241011	094700	933110	19920	19920	19920	19920	0
532	20241011	094600	933110	19920	19920	19920	19920	0
533	20241011	094500	933110	19920	19920	19920	19920	0
534	20241011	094400	933110	19920	19920	19920	19920	0
535	20241011	094300	933110	19920	19920	19920	19920	0
536	20241011	094200	933110	19920	19920	19920	19920	0
537	20241011	094100	933110	19920	19920	19920	19920	0
538	20241011	094000	933110	19920	19920	19920	19920	0
539	20241011	093900	933110	19920	19920	19920	19920	0
540	20241011	093800	933110	19920	19920	19920	19920	0
541	20241011	093700	933110	19920	19920	19920	19920	0
542	20241011	093600	933110	19920	19920	19920	19920	0
543	20241011	093500	933110	19920	19920	19920	19920	0
544	20241011	093400	933110	19920	19920	19920	19920	0
545	20241011	093300	933110	19920	19920	19920	19920	0
546	20241011	093200	933110	19920	19920	19920	19920	0
547	20241011	093100	933110	19920	19920	19920	19920	0
548	20241011	093000	933110	19920	19920	19920	19920	0
549	20241011	092900	933110	19920	19920	19920	19920	0
550	20241011	092800	933110	19920	19920	19920	19920	0
551	20241011	092700	933110	19920	19920	19920	19920	0
552	20241011	092600	933110	19920	19920	19920	19920	3
553	20241011	092500	873350	19930	19930	19930	19930	0
554	20241011	092400	873350	19930	19930	19930	19930	0
555	20241011	092300	873350	19930	19930	19930	19930	0
556	20241011	092200	873350	19930	19930	19930	19930	0
557	20241011	092100	873350	19930	19930	19930	19930	0
558	20241011	092000	873350	19930	19930	19930	19930	0
559	20241011	091900	873350	19930	19930	19930	19930	0
560	20241011	091800	873350	19930	19930	19930	19930	0
561	20241011	091700	873350	19930	19930	19930	19930	0
562	20241011	091600	873350	19930	19930	19930	19930	0
563	20241011	091500	873350	19930	19930	19930	19930	0
564	20241011	091400	873350	19930	19930	19930	19930	0
565	20241011	091300	873350	19930	19790	19930	19790	12
566	20241011	091200	635700	19800	19800	19800	19800	0
567	20241011	091100	635700	19800	19800	19800	19800	0
568	20241011	091000	635700	19800	19800	19800	19800	0
569	20241011	090900	635700	19800	19800	19800	19800	0
570	20241011	090800	635700	19800	19800	19800	19800	0
571	20241011	090700	635700	19800	19750	19800	19750	6
572	20241011	090600	517140	19670	19670	19670	19670	0
573	20241011	090500	517140	19670	19670	19670	19670	0
574	20241011	090400	517140	19670	19670	19670	19670	0
575	20241011	090300	517140	19670	19670	19670	19670	0
576	20241011	090200	517140	19670	19670	19670	19670	0
577	20241011	090100	517140	19670	19670	19670	19670	0
578	20241011	090000	517140	19670	19930	19930	19670	26