KissMeData/001940/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	183600	130594780	18820	18820	18820	18820	954
3	20241023	183500	130594780	18820	18820	18820	18820	0
4	20241023	183400	130594780	18820	18820	18820	18820	0
5	20241023	183300	130594780	18820	18820	18820	18820	0
6	20241023	183200	130594780	18820	18820	18820	18820	0
7	20241023	183100	130594780	18820	18820	18820	18820	0
8	20241023	183000	130594780	18820	18820	18820	18820	0
9	20241023	182900	130594780	18820	18820	18820	18820	0
10	20241023	182800	130594780	18820	18820	18820	18820	0
11	20241023	182700	130594780	18820	18820	18820	18820	0
12	20241023	182600	130594780	18820	18820	18820	18820	0
13	20241023	182500	130594780	18820	18820	18820	18820	0
14	20241023	182400	130594780	18820	18820	18820	18820	0
15	20241023	182300	130594780	18820	18820	18820	18820	0
16	20241023	182200	130594780	18820	18820	18820	18820	0
17	20241023	182100	130594780	18820	18820	18820	18820	0
18	20241023	182000	130594780	18820	18820	18820	18820	0
19	20241023	181900	130594780	18820	18820	18820	18820	0
20	20241023	181800	130594780	18820	18820	18820	18820	0
21	20241023	181700	130594780	18820	18820	18820	18820	0
22	20241023	181600	130594780	18820	18820	18820	18820	0
23	20241023	181500	130594780	18820	18820	18820	18820	0
24	20241023	181400	130594780	18820	18820	18820	18820	0
25	20241023	181300	130594780	18820	18820	18820	18820	0
26	20241023	181200	130594780	18820	18820	18820	18820	0
27	20241023	181100	130594780	18820	18820	18820	18820	0
28	20241023	181000	130594780	18820	18820	18820	18820	0
29	20241023	180900	130594780	18820	18820	18820	18820	0
30	20241023	180800	130594780	18820	18820	18820	18820	0
31	20241023	180700	130594780	18820	18820	18820	18820	0
32	20241023	180600	130594780	18820	18820	18820	18820	954
33	20241023	180500	130594780	18820	18820	18820	18820	0
34	20241023	180400	130594780	18820	18820	18820	18820	0
35	20241023	180300	130594780	18820	18820	18820	18820	0
36	20241023	180200	130594780	18820	18820	18820	18820	0
37	20241023	180100	130594780	18820	18820	18820	18820	0
38	20241023	180000	130594780	18820	18820	18820	18820	0
39	20241023	175900	130594780	18820	18820	18820	18820	0
40	20241023	175800	130594780	18820	18820	18820	18820	0
41	20241023	175700	130594780	18820	18820	18820	18820	0
42	20241023	175600	130594780	18820	18820	18820	18820	0
43	20241023	175500	130594780	18820	18820	18820	18820	0
44	20241023	175400	130594780	18820	18820	18820	18820	0
45	20241023	175300	130594780	18820	18820	18820	18820	0
46	20241023	175200	130594780	18820	18820	18820	18820	0
47	20241023	175100	130594780	18820	18820	18820	18820	0
48	20241023	175000	130594780	18820	18820	18820	18820	0
49	20241023	174900	130594780	18820	18820	18820	18820	0
50	20241023	174800	130594780	18820	18820	18820	18820	0
51	20241023	174700	130594780	18820	18820	18820	18820	0
52	20241023	174600	130594780	18820	18820	18820	18820	0
53	20241023	174500	130594780	18820	18820	18820	18820	0
54	20241023	174400	130594780	18820	18820	18820	18820	0
55	20241023	174300	130594780	18820	18820	18820	18820	0
56	20241023	174200	130594780	18820	18820	18820	18820	0
57	20241023	174100	130594780	18820	18820	18820	18820	0
58	20241023	174000	130594780	18820	18820	18820	18820	0
59	20241023	173900	130594780	18820	18820	18820	18820	0
60	20241023	173800	130594780	18820	18820	18820	18820	0
61	20241023	173700	130594780	18820	18820	18820	18820	0
62	20241023	173600	130594780	18820	18820	18820	18820	954
63	20241023	173500	130594780	18820	18820	18820	18820	0
64	20241023	173400	130594780	18820	18820	18820	18820	0
65	20241023	173300	130594780	18820	18820	18820	18820	0
66	20241023	173200	130594780	18820	18820	18820	18820	0
67	20241023	173100	130594780	18820	18820	18820	18820	0
68	20241023	173000	130594780	18820	18820	18820	18820	0
69	20241023	172900	130594780	18820	18820	18820	18820	0
70	20241023	172800	130594780	18820	18820	18820	18820	0
71	20241023	172700	130594780	18820	18820	18820	18820	0
72	20241023	172600	130594780	18820	18820	18820	18820	0
73	20241023	172500	130594780	18820	18820	18820	18820	0
74	20241023	172400	130594780	18820	18820	18820	18820	0
75	20241023	172300	130594780	18820	18820	18820	18820	0
76	20241023	172200	130594780	18820	18820	18820	18820	0
77	20241023	172100	130594780	18820	18820	18820	18820	0
78	20241023	172000	130594780	18820	18820	18820	18820	0
79	20241023	171900	130594780	18820	18820	18820	18820	0
80	20241023	171800	130594780	18820	18820	18820	18820	0
81	20241023	171700	130594780	18820	18820	18820	18820	0
82	20241023	171600	130594780	18820	18820	18820	18820	0
83	20241023	171500	130594780	18820	18820	18820	18820	0
84	20241023	171400	130594780	18820	18820	18820	18820	0
85	20241023	171300	130594780	18820	18820	18820	18820	0
86	20241023	171200	130594780	18820	18820	18820	18820	0
87	20241023	171100	130594780	18820	18820	18820	18820	0
88	20241023	171000	130594780	18820	18820	18820	18820	0
89	20241023	170900	130594780	18820	18820	18820	18820	0
90	20241023	170800	130594780	18820	18820	18820	18820	0
91	20241023	170700	130594780	18820	18820	18820	18820	0
92	20241023	170600	130594780	18820	18820	18820	18820	954
93	20241023	170500	130594780	18820	18820	18820	18820	0
94	20241023	170400	130594780	18820	18820	18820	18820	0
95	20241023	170300	130594780	18820	18820	18820	18820	0
96	20241023	170200	130594780	18820	18820	18820	18820	0
97	20241023	170100	130594780	18820	18820	18820	18820	0
98	20241023	170000	130594780	18820	18820	18820	18820	0
99	20241023	165900	130594780	18820	18820	18820	18820	0
100	20241023	165800	130594780	18820	18820	18820	18820	0
101	20241023	165700	130594780	18820	18820	18820	18820	0
102	20241023	165600	130594780	18820	18820	18820	18820	0
103	20241023	165500	130594780	18820	18820	18820	18820	0
104	20241023	165400	130594780	18820	18820	18820	18820	0
105	20241023	165300	130594780	18820	18820	18820	18820	0
106	20241023	165200	130594780	18820	18820	18820	18820	0
107	20241023	165100	130594780	18820	18820	18820	18820	0
108	20241023	165000	130594780	18820	18820	18820	18820	0
109	20241023	164900	130594780	18820	18820	18820	18820	0
110	20241023	164800	130594780	18820	18820	18820	18820	0
111	20241023	164700	130594780	18820	18820	18820	18820	0
112	20241023	164600	130594780	18820	18820	18820	18820	0
113	20241023	164500	130594780	18820	18820	18820	18820	0
114	20241023	164400	130594780	18820	18820	18820	18820	0
115	20241023	164300	130594780	18820	18820	18820	18820	0
116	20241023	164200	130594780	18820	18820	18820	18820	0
117	20241023	164100	130594780	18820	18820	18820	18820	0
118	20241023	164000	130594780	18820	18820	18820	18820	0
119	20241023	163900	130594780	18820	18820	18820	18820	0
120	20241023	163800	130594780	18820	18820	18820	18820	0
121	20241023	163700	130594780	18820	18820	18820	18820	0
122	20241023	163600	130594780	18820	18820	18820	18820	954
123	20241023	163500	130594780	18820	18820	18820	18820	0
124	20241023	163400	130594780	18820	18820	18820	18820	0
125	20241023	163300	130594780	18820	18820	18820	18820	0
126	20241023	163200	130594780	18820	18820	18820	18820	0
127	20241023	163100	130594780	18820	18820	18820	18820	0
128	20241023	163000	130594780	18820	18820	18820	18820	0
129	20241023	162900	130594780	18820	18820	18820	18820	0
130	20241023	162800	130594780	18820	18820	18820	18820	0
131	20241023	162700	130594780	18820	18820	18820	18820	0
132	20241023	162600	130594780	18820	18820	18820	18820	0
133	20241023	162500	130594780	18820	18820	18820	18820	0
134	20241023	162400	130594780	18820	18820	18820	18820	0
135	20241023	162300	130594780	18820	18820	18820	18820	0
136	20241023	162200	130594780	18820	18820	18820	18820	0
137	20241023	162100	130594780	18820	18820	18820	18820	0
138	20241023	162000	130594780	18820	18820	18820	18820	0
139	20241023	161900	130594780	18820	18820	18820	18820	0
140	20241023	161800	130594780	18820	18820	18820	18820	0
141	20241023	161700	130594780	18820	18820	18820	18820	0
142	20241023	161600	130594780	18820	18820	18820	18820	0
143	20241023	161500	130594780	18820	18820	18820	18820	0
144	20241023	161400	130594780	18820	18820	18820	18820	0
145	20241023	161300	130594780	18820	18820	18820	18820	0
146	20241023	161200	130594780	18820	18820	18820	18820	0
147	20241023	161100	130594780	18820	18820	18820	18820	0
148	20241023	161000	130594780	18820	18820	18820	18820	0
149	20241023	160900	130594780	18820	18820	18820	18820	0
150	20241023	160800	130594780	18820	18820	18820	18820	0
151	20241023	160700	130594780	18820	18820	18820	18820	0
152	20241023	160600	130594780	18820	18820	18820	18820	954
153	20241023	160500	130594780	18820	18820	18820	18820	0
154	20241023	160400	130594780	18820	18820	18820	18820	0
155	20241023	160300	130594780	18820	18820	18820	18820	0
156	20241023	160200	130594780	18820	18820	18820	18820	0
157	20241023	160100	130594780	18820	18820	18820	18820	0
158	20241023	160000	130594780	18820	18820	18820	18820	0
159	20241023	155900	130594780	18820	18820	18820	18820	0
160	20241023	155800	130594780	18820	18820	18820	18820	0
161	20241023	155700	130594780	18820	18820	18820	18820	0
162	20241023	155600	130594780	18820	18820	18820	18820	0
163	20241023	155500	130594780	18820	18820	18820	18820	0
164	20241023	155400	130594780	18820	18820	18820	18820	0
165	20241023	155300	130594780	18820	18820	18820	18820	0
166	20241023	155200	130594780	18820	18820	18820	18820	0
167	20241023	155100	130594780	18820	18820	18820	18820	0
168	20241023	155000	130594780	18820	18820	18820	18820	0
169	20241023	154900	130594780	18820	18820	18820	18820	0
170	20241023	154800	130594780	18820	18820	18820	18820	0
171	20241023	154700	130594780	18820	18820	18820	18820	0
172	20241023	154600	130594780	18820	18820	18820	18820	0
173	20241023	154500	130594780	18820	18820	18820	18820	0
174	20241023	154400	130594780	18820	18820	18820	18820	0
175	20241023	154300	130594780	18820	18820	18820	18820	0
176	20241023	154200	130594780	18820	18820	18820	18820	0
177	20241023	154100	130594780	18820	18820	18820	18820	0
178	20241023	154000	130594780	18820	18820	18820	18820	0
179	20241023	153900	130594780	18820	18820	18820	18820	0
180	20241023	153800	130594780	18820	18820	18820	18820	0
181	20241023	153700	130594780	18820	18820	18820	18820	0
182	20241023	153600	130594780	18820	18820	18820	18820	954
183	20241023	153500	130594780	18820	18820	18820	18820	0
184	20241023	153400	130594780	18820	18820	18820	18820	0
185	20241023	153300	130594780	18820	18820	18820	18820	0
186	20241023	153200	130594780	18820	18820	18820	18820	0
187	20241023	153100	130594780	18820	18820	18820	18820	0
188	20241023	153000	130594780	18820	18820	18820	18820	954
189	20241023	152900	112640500	18910	18910	18910	18910	0
190	20241023	152800	112640500	18910	18910	18910	18910	0
191	20241023	152700	112640500	18910	18910	18910	18910	0
192	20241023	152600	112640500	18910	18910	18910	18910	0
193	20241023	152500	112640500	18910	18910	18910	18910	0
194	20241023	152400	112640500	18910	18910	18910	18910	0
195	20241023	152300	112640500	18910	18910	18910	18910	0
196	20241023	152200	112640500	18910	18910	18910	18910	0
197	20241023	152100	112640500	18910	18910	18910	18910	0
198	20241023	152000	112640500	18910	18910	18910	18910	0
199	20241023	151900	112640500	18910	18900	18920	18890	79
200	20241023	151800	111147990	18890	18900	18900	18890	4
201	20241023	151700	111072410	18900	18900	18900	18900	2
202	20241023	151600	111034610	18890	18900	18900	18890	4
203	20241023	151500	110959030	18890	18890	18900	18890	6
204	20241023	151400	110845670	18890	18890	18890	18890	10
205	20241023	151300	110656770	18900	18900	18900	18900	2
206	20241023	151200	110618970	18900	18900	18900	18900	0
207	20241023	151100	110618970	18900	18900	18900	18900	0
208	20241023	151000	110618970	18900	18890	18900	18890	13
209	20241023	150900	110373370	18890	18890	18890	18890	0
210	20241023	150800	110373370	18890	18890	18890	18890	7
211	20241023	150700	110241140	18890	18890	18890	18890	0
212	20241023	150600	110241140	18890	18890	18890	18890	0
213	20241023	150500	110241140	18890	18890	18890	18890	0
214	20241023	150400	110241140	18890	18890	18890	18890	0
215	20241023	150300	110241140	18890	18890	18890	18890	0
216	20241023	150200	110241140	18890	18890	18890	18890	9
217	20241023	150100	110071130	18890	18890	18890	18890	1
218	20241023	150000	110052240	18890	18890	18890	18890	0
219	20241023	145900	110052240	18890	18890	18890	18890	0
220	20241023	145800	110052240	18890	18890	18900	18890	37
221	20241023	145700	109353280	18890	18890	18890	18890	0
222	20241023	145600	109353280	18890	18890	18890	18890	15
223	20241023	145500	109069930	18900	18900	18900	18900	18
224	20241023	145400	108729730	18900	18900	18900	18900	4
225	20241023	145300	108654130	18910	18910	18910	18910	1
226	20241023	145200	108635220	18920	18920	18920	18920	0
227	20241023	145100	108635220	18920	18910	18920	18900	213
228	20241023	145000	104609190	18920	18920	18920	18920	0
229	20241023	144900	104609190	18920	18920	18920	18920	0
230	20241023	144800	104609190	18920	18920	18920	18920	0
231	20241023	144700	104609190	18920	18920	18920	18920	0
232	20241023	144600	104609190	18920	18920	18920	18920	0
233	20241023	144500	104609190	18920	18920	18920	18920	0
234	20241023	144400	104609190	18920	18920	18920	18920	0
235	20241023	144300	104609190	18920	18920	18920	18920	0
236	20241023	144200	104609190	18920	18920	18920	18920	0
237	20241023	144100	104609190	18920	18920	18920	18920	0
238	20241023	144000	104609190	18920	18920	18920	18920	0
239	20241023	143900	104609190	18920	18920	18920	18920	0
240	20241023	143800	104609190	18920	18920	18920	18920	0
241	20241023	143700	104609190	18920	18920	18920	18920	0
242	20241023	143600	104609190	18920	18920	18920	18920	0
243	20241023	143500	104609190	18920	18920	18920	18920	0
244	20241023	143400	104609190	18920	18920	18920	18920	0
245	20241023	143300	104609190	18920	18910	18920	18910	17
246	20241023	143200	104287710	18910	18910	18910	18910	0
247	20241023	143100	104287710	18910	18910	18910	18910	0
248	20241023	143000	104287710	18910	18910	18910	18910	0
249	20241023	142900	104287710	18910	18910	18910	18910	0
250	20241023	142800	104287710	18910	18910	18910	18910	0
251	20241023	142700	104287710	18910	18910	18910	18910	0
252	20241023	142600	104287710	18910	18910	18910	18910	0
253	20241023	142500	104287710	18910	18910	18910	18910	0
254	20241023	142400	104287710	18910	18910	18910	18910	0
255	20241023	142300	104287710	18910	18910	18910	18910	0
256	20241023	142200	104287710	18910	18910	18910	18910	0
257	20241023	142100	104287710	18910	18910	18910	18910	0
258	20241023	142000	104287710	18910	18910	18910	18910	0
259	20241023	141900	104287710	18910	18910	18910	18910	0
260	20241023	141800	104287710	18910	18910	18910	18910	0
261	20241023	141700	104287710	18910	18910	18910	18910	0
262	20241023	141600	104287710	18910	18910	18910	18910	0
263	20241023	141500	104287710	18910	18910	18910	18910	0
264	20241023	141400	104287710	18910	18910	18910	18910	0
265	20241023	141300	104287710	18910	18900	18910	18900	31
266	20241023	141200	103701750	18890	18890	18890	18890	0
267	20241023	141100	103701750	18890	18890	18890	18890	0
268	20241023	141000	103701750	18890	18890	18890	18890	0
269	20241023	140900	103701750	18890	18890	18890	18890	2
270	20241023	140800	103663970	18890	18890	18890	18890	0
271	20241023	140700	103663970	18890	18890	18890	18890	0
272	20241023	140600	103663970	18890	18890	18890	18890	0
273	20241023	140500	103663970	18890	18890	18890	18890	9
274	20241023	140400	103493960	18890	18890	18890	18890	0
275	20241023	140300	103493960	18890	18890	18890	18890	0
276	20241023	140200	103493960	18890	18890	18890	18890	0
277	20241023	140100	103493960	18890	18890	18890	18890	0
278	20241023	140000	103493960	18890	18890	18890	18890	9
279	20241023	135900	103323950	18890	18890	18890	18890	0
280	20241023	135800	103323950	18890	18890	18890	18890	0
281	20241023	135700	103323950	18890	18890	18890	18890	0
282	20241023	135600	103323950	18890	18890	18890	18890	0
283	20241023	135500	103323950	18890	18890	18890	18890	0
284	20241023	135400	103323950	18890	18890	18890	18890	0
285	20241023	135300	103323950	18890	18890	18890	18890	0
286	20241023	135200	103323950	18890	18890	18890	18890	0
287	20241023	135100	103323950	18890	18890	18890	18890	0
288	20241023	135000	103323950	18890	18890	18890	18890	0
289	20241023	134900	103323950	18890	18890	18890	18890	0
290	20241023	134800	103323950	18890	18890	18890	18890	0
291	20241023	134700	103323950	18890	18890	18890	18890	0
292	20241023	134600	103323950	18890	18890	18890	18890	0
293	20241023	134500	103323950	18890	18890	18890	18890	2
294	20241023	134400	103286170	18900	18900	18900	18900	0
295	20241023	134300	103286170	18900	18900	18900	18900	0
296	20241023	134200	103286170	18900	18900	18900	18900	0
297	20241023	134100	103286170	18900	18890	18900	18890	50
298	20241023	134000	102341600	18900	18900	18900	18900	10
299	20241023	133900	102152600	18910	18910	18910	18910	0
300	20241023	133800	102152600	18910	18910	18910	18910	0
301	20241023	133700	102152600	18910	18910	18910	18910	0
302	20241023	133600	102152600	18910	18910	18910	18910	0
303	20241023	133500	102152600	18910	18910	18910	18910	0
304	20241023	133400	102152600	18910	18910	18910	18910	0
305	20241023	133300	102152600	18910	18910	18910	18910	0
306	20241023	133200	102152600	18910	18910	18910	18910	0
307	20241023	133100	102152600	18910	18910	18910	18910	0
308	20241023	133000	102152600	18910	18910	18910	18910	0
309	20241023	132900	102152600	18910	18910	18910	18910	0
310	20241023	132800	102152600	18910	18910	18910	18910	0
311	20241023	132700	102152600	18910	18910	18910	18910	0
312	20241023	132600	102152600	18910	18910	18910	18910	0
313	20241023	132500	102152600	18910	18910	18910	18910	0
314	20241023	132400	102152600	18910	18910	18910	18910	0
315	20241023	132300	102152600	18910	18910	18910	18910	0
316	20241023	132200	102152600	18910	18910	18910	18910	0
317	20241023	132100	102152600	18910	18910	18910	18910	0
318	20241023	132000	102152600	18910	18910	18910	18910	0
319	20241023	131900	102152600	18910	18910	18910	18910	3
320	20241023	131800	102095870	18900	18890	18900	18890	69
321	20241023	131700	100792170	18900	18900	18900	18900	0
322	20241023	131600	100792170	18900	18900	18900	18900	0
323	20241023	131500	100792170	18900	18900	18900	18900	7
324	20241023	131400	100659870	18910	18910	18910	18910	22
325	20241023	131300	100243850	18920	18900	18920	18900	199
326	20241023	131200	96480690	18900	18900	18900	18900	0
327	20241023	131100	96480690	18900	18900	18900	18900	1
328	20241023	131000	96461790	18890	18890	18900	18890	64
329	20241023	130900	95252470	18880	18880	18880	18880	0
330	20241023	130800	95252470	18880	18880	18880	18880	0
331	20241023	130700	95252470	18880	18880	18880	18880	0
332	20241023	130600	95252470	18880	18880	18880	18880	0
333	20241023	130500	95252470	18880	18880	18880	18880	0
334	20241023	130400	95252470	18880	18880	18880	18880	8
335	20241023	130300	95101430	18880	18880	18880	18880	0
336	20241023	130200	95101430	18880	18880	18880	18880	2
337	20241023	130100	95063670	18890	18890	18890	18890	0
338	20241023	130000	95063670	18890	18890	18890	18890	1
339	20241023	125900	95044780	18890	18890	18890	18890	0
340	20241023	125800	95044780	18890	18890	18890	18890	0
341	20241023	125700	95044780	18890	18890	18890	18890	1
342	20241023	125600	95025890	18890	18890	18890	18890	9
343	20241023	125500	94855880	18900	18900	18900	18900	10
344	20241023	125400	94666880	18900	18900	18900	18900	0
345	20241023	125300	94666880	18900	18900	18900	18900	0
346	20241023	125200	94666880	18900	18900	18900	18900	0
347	20241023	125100	94666880	18900	18900	18900	18900	0
348	20241023	125000	94666880	18900	18900	18900	18900	0
349	20241023	124900	94666880	18900	18900	18900	18900	0
350	20241023	124800	94666880	18900	18900	18900	18900	0
351	20241023	124700	94666880	18900	18900	18900	18900	6
352	20241023	124600	94553480	18880	18880	18880	18880	0
353	20241023	124500	94553480	18880	18880	18880	18880	0
354	20241023	124400	94553480	18880	18880	18880	18880	0
355	20241023	124300	94553480	18880	18880	18880	18880	0
356	20241023	124200	94553480	18880	18880	18880	18880	0
357	20241023	124100	94553480	18880	18880	18880	18880	0
358	20241023	124000	94553480	18880	18880	18880	18880	0
359	20241023	123900	94553480	18880	18880	18880	18880	0
360	20241023	123800	94553480	18880	18880	18880	18880	0
361	20241023	123700	94553480	18880	18880	18880	18880	0
362	20241023	123600	94553480	18880	18880	18880	18880	0
363	20241023	123500	94553480	18880	18880	18880	18880	0
364	20241023	123400	94553480	18880	18880	18880	18880	0
365	20241023	123300	94553480	18880	18880	18880	18880	0
366	20241023	123200	94553480	18880	18880	18880	18880	0
367	20241023	123100	94553480	18880	18880	18880	18880	0
368	20241023	123000	94553480	18880	18880	18880	18880	0
369	20241023	122900	94553480	18880	18880	18880	18880	0
370	20241023	122800	94553480	18880	18880	18880	18880	0
371	20241023	122700	94553480	18880	18880	18880	18880	9
372	20241023	122600	94383560	18890	18890	18890	18890	0
373	20241023	122500	94383560	18890	18890	18890	18890	0
374	20241023	122400	94383560	18890	18890	18890	18890	0
375	20241023	122300	94383560	18890	18890	18890	18890	1
376	20241023	122200	94364670	18890	18890	18890	18890	0
377	20241023	122100	94364670	18890	18890	18890	18890	0
378	20241023	122000	94364670	18890	18890	18890	18890	0
379	20241023	121900	94364670	18890	18890	18890	18890	0
380	20241023	121800	94364670	18890	18890	18890	18890	0
381	20241023	121700	94364670	18890	18890	18890	18890	0
382	20241023	121600	94364670	18890	18890	18890	18890	2
383	20241023	121500	94326890	18890	18890	18890	18890	0
384	20241023	121400	94326890	18890	18890	18890	18890	0
385	20241023	121300	94326890	18890	18890	18890	18890	0
386	20241023	121200	94326890	18890	18900	18900	18890	9
387	20241023	121100	94156870	18920	18920	18920	18920	0
388	20241023	121000	94156870	18920	18910	18920	18910	29
389	20241023	120900	93608380	18910	18910	18910	18910	0
390	20241023	120800	93608380	18910	18910	18910	18910	0
391	20241023	120700	93608380	18910	18910	18910	18910	0
392	20241023	120600	93608380	18910	18910	18910	18910	0
393	20241023	120500	93608380	18910	18910	18910	18910	0
394	20241023	120400	93608380	18910	18910	18910	18910	5
395	20241023	120300	93513830	18900	18900	18900	18900	0
396	20241023	120200	93513830	18900	18900	18900	18900	0
397	20241023	120100	93513830	18900	18900	18900	18900	0
398	20241023	120000	93513830	18900	18900	18900	18900	0
399	20241023	115900	93513830	18900	18900	18900	18900	9
400	20241023	115800	93343730	18900	18890	18900	18880	30
401	20241023	115700	92777080	18890	18890	18890	18890	9
402	20241023	115600	92607070	18890	18890	18890	18890	15
403	20241023	115500	92323720	18890	18890	18900	18890	25
404	20241023	115400	91851450	18900	18900	18900	18900	9
405	20241023	115300	91681350	18910	18960	18990	18900	420
406	20241023	115200	83724470	18990	18930	18990	18900	6
407	20241023	115100	83610860	18930	18990	18990	18930	12
408	20241023	115000	83383560	18990	18990	18990	18990	4
409	20241023	114900	83307600	18990	18990	18990	18990	6
410	20241023	114800	83193660	18990	18990	18990	18990	5
411	20241023	114700	83098710	18990	18990	18990	18990	4
412	20241023	114600	83022750	18990	18960	18990	18960	8
413	20241023	114500	82870860	18990	18930	18990	18930	4
414	20241023	114400	82795080	18930	18930	18930	18930	6
415	20241023	114300	82681500	18930	18990	18990	18930	20
416	20241023	114200	82302220	18990	18990	18990	18990	6
417	20241023	114100	82188280	18990	18990	18990	18990	4
418	20241023	114000	82112320	18990	18970	18990	18970	5
419	20241023	113900	82017390	18990	18990	18990	18990	7
420	20241023	113800	81884460	18990	18990	18990	18990	4
421	20241023	113700	81808500	18990	18990	18990	18990	6
422	20241023	113600	81694560	18990	18990	18990	18990	4
423	20241023	113500	81618600	18990	18990	18990	18990	6
424	20241023	113400	81504660	18990	18920	18990	18920	16
425	20241023	113300	81201400	18920	18980	18980	18920	8
426	20241023	113200	81049740	18980	18980	18980	18980	6
427	20241023	113100	80935860	18980	18980	18980	18980	4
428	20241023	113000	80859940	18980	18980	18980	18980	6
429	20241023	112900	80746060	18980	18980	18980	18980	4
430	20241023	112800	80670140	18980	18980	18980	18980	7
431	20241023	112700	80537280	18950	18920	18980	18920	9
432	20241023	112600	80366700	18980	18950	18980	18920	9
433	20241023	112500	80196150	18980	18980	18980	18920	11
434	20241023	112400	79987670	18920	18970	18980	18920	8
435	20241023	112300	79835990	18970	18970	18970	18970	7
436	20241023	112200	79703200	18970	18970	18970	18970	4
437	20241023	112100	79627320	18970	18970	18970	18970	6
438	20241023	112000	79513500	18970	18970	18970	18970	5
439	20241023	111900	79418650	18970	18970	18970	18970	4
440	20241023	111800	79342770	18970	18970	18970	18970	7
441	20241023	111700	79209980	18950	18950	18950	18950	4
442	20241023	111600	79134180	18970	18920	18970	18920	15
443	20241023	111500	78850030	18970	18920	18970	18920	5
444	20241023	111400	78755380	18920	18910	18970	18910	10
445	20241023	111300	78566040	18910	18910	18910	18910	5
446	20241023	111200	78471490	18940	18890	18940	18890	19
447	20241023	111100	78112450	18890	18890	18890	18890	233
448	20241023	111000	73711080	18890	18960	18970	18890	353
449	20241023	110900	67025170	18990	18990	18990	18990	6
450	20241023	110800	66911230	18990	18990	18990	18990	9
451	20241023	110700	66740320	18990	18990	18990	18990	7
452	20241023	110600	66607390	18990	18990	18990	18990	4
453	20241023	110500	66531430	18990	18990	18990	18990	12
454	20241023	110400	66303550	18970	18990	18990	18970	9
455	20241023	110300	66132700	18990	18990	18990	18990	9
456	20241023	110200	65961790	19000	19000	19000	19000	6
457	20241023	110100	65847790	19000	19000	19000	19000	5
458	20241023	110000	65752790	18990	19000	19000	18990	5
459	20241023	105900	65657800	19000	19000	19000	19000	6
460	20241023	105800	65543800	19000	19000	19000	19000	4
461	20241023	105700	65467800	19000	19000	19000	19000	6
462	20241023	105600	65353800	19000	19000	19000	19000	4
463	20241023	105500	65277800	19000	19000	19000	19000	6
464	20241023	105400	65163800	19000	19000	19000	19000	5
465	20241023	105300	65068800	19000	18990	19000	18990	6
466	20241023	105200	64954840	18990	18990	18990	18990	6
467	20241023	105100	64840900	18990	18990	18990	18990	4
468	20241023	105000	64764940	18990	18980	18990	18980	11
469	20241023	104900	64556120	18980	18980	18980	18980	4
470	20241023	104800	64480200	18980	18980	18980	18980	7
471	20241023	104700	64347340	18980	18980	18980	18980	4
472	20241023	104600	64271420	18980	18980	18980	18980	4
473	20241023	104500	64195500	18980	18980	18980	18980	6
474	20241023	104400	64081620	18980	18980	18980	18980	4
475	20241023	104300	64005700	18980	18980	18980	18980	6
476	20241023	104200	63891820	18980	18980	18980	18980	4
477	20241023	104100	63815900	18980	18980	18980	18980	8
478	20241023	104000	63664060	18980	18980	18980	18980	4
479	20241023	103900	63588140	18980	18980	18980	18980	4
480	20241023	103800	63512220	18980	18980	18980	18980	6
481	20241023	103700	63398340	18980	18980	18980	18980	4
482	20241023	103600	63322420	18980	18980	18980	18980	6
483	20241023	103500	63208540	18980	18980	18980	18980	5
484	20241023	103400	63113640	18980	18980	18980	18980	6
485	20241023	103300	62999760	18980	18980	18980	18980	4
486	20241023	103200	62923840	18980	18980	18980	18980	4
487	20241023	103100	62847920	18980	18980	18980	18980	6
488	20241023	103000	62734040	18980	18980	18980	18980	4
489	20241023	102900	62658120	18980	18980	18980	18980	6
490	20241023	102800	62544240	18980	18980	18980	18980	5
491	20241023	102700	62449340	18980	18960	18980	18960	8
492	20241023	102600	62297600	18960	18960	18960	18960	4
493	20241023	102500	62221760	18960	18950	18960	18950	14
494	20241023	102400	61956440	18950	18930	18950	18930	16
495	20241023	102300	61653470	18930	18930	18940	18930	18
496	20241023	102200	61312650	18940	18980	18980	18940	34
497	20241023	102100	60668310	18980	18980	18980	18980	4
498	20241023	102000	60592390	18980	18980	18980	18980	6
499	20241023	101900	60478510	18990	18990	18990	18990	4
500	20241023	101800	60402550	18990	18990	18990	18990	4
501	20241023	101700	60326590	18990	18880	19000	18880	343
502	20241023	101600	53846970	18870	18880	18880	18870	199
503	20241023	101500	50090020	18880	18880	18880	18880	7
504	20241023	101400	49957860	18880	18890	18890	18880	7
505	20241023	101300	49825660	18890	18900	18900	18890	9
506	20241023	101200	49655610	18900	18900	18900	18900	4
507	20241023	101100	49580010	18900	18900	18900	18900	4
508	20241023	101000	49504410	18900	19030	19030	18900	393
509	20241023	100900	42046000	19040	19040	19040	19040	5
510	20241023	100800	41950800	19040	19060	19060	19040	6
511	20241023	100700	41836500	19060	19080	19080	19060	4
512	20241023	100600	41760220	19080	18950	19080	18950	59
513	20241023	100500	40640290	18950	18950	18950	18950	4
514	20241023	100400	40564490	18950	18950	18950	18950	4
515	20241023	100300	40488690	18950	18950	18950	18950	10
516	20241023	100200	40299190	18950	18950	18950	18950	4
517	20241023	100100	40223390	18950	18950	18950	18930	8
518	20241023	100000	40071810	18940	18980	18980	18910	7
519	20241023	095900	39939160	18990	18990	18990	18990	4
520	20241023	095800	39863200	19030	19030	19030	19030	6
521	20241023	095700	39749020	19030	19040	19040	19030	4
522	20241023	095600	39672880	19040	19040	19040	19040	5
523	20241023	095500	39577680	19120	19120	19120	19120	0
524	20241023	095400	39577680	19120	19120	19120	19120	0
525	20241023	095300	39577680	19120	19120	19120	19120	1
526	20241023	095200	39558560	18890	18860	19100	18860	24
527	20241023	095100	39104830	19100	18850	19100	18850	233
528	20241023	095000	34710760	18820	18820	18820	18820	0
529	20241023	094900	34710760	18820	18840	18840	18820	8
530	20241023	094800	34560100	18840	18840	18840	18840	0
531	20241023	094700	34560100	18840	18840	18840	18840	0
532	20241023	094600	34560100	18840	18840	18840	18840	7
533	20241023	094500	34428220	18840	18840	18840	18840	2
534	20241023	094400	34390540	18830	18810	18830	18810	73
535	20241023	094300	33017370	18810	18810	18810	18810	41
536	20241023	094200	32246160	18820	18810	18820	18810	32
537	20241023	094100	31644000	18810	18810	18810	18810	0
538	20241023	094000	31644000	18810	18810	18810	18810	0
539	20241023	093900	31644000	18810	18810	18810	18810	0
540	20241023	093800	31644000	18810	18810	18810	18810	0
541	20241023	093700	31644000	18810	18810	18810	18810	0
542	20241023	093600	31644000	18810	18810	18810	18810	0
543	20241023	093500	31644000	18810	18810	18810	18810	0
544	20241023	093400	31644000	18810	18810	18810	18810	0
545	20241023	093300	31644000	18810	18810	18830	18810	390
546	20241023	093200	24307760	18820	18820	18830	18820	18
547	20241023	093100	23968970	18820	18820	18820	18820	0
548	20241023	093000	23968970	18820	18820	18820	18820	0
549	20241023	092900	23968970	18820	18820	18820	18820	0
550	20241023	092800	23968970	18820	18820	18820	18820	0
551	20241023	092700	23968970	18820	18830	18830	18820	13
552	20241023	092600	23724300	18830	18830	18830	18830	0
553	20241023	092500	23724300	18830	18830	18830	18830	0
554	20241023	092400	23724300	18830	18830	18830	18830	0
555	20241023	092300	23724300	18830	18830	18830	18830	0
556	20241023	092200	23724300	18830	18830	18830	18830	4
557	20241023	092100	23648980	18830	18830	18830	18810	111
558	20241023	092000	21559510	18840	18840	18840	18840	1
559	20241023	091900	21540670	18900	18900	18900	18900	1
560	20241023	091800	21521770	18850	18850	18850	18850	0
561	20241023	091700	21521770	18850	18850	18850	18850	0
562	20241023	091600	21521770	18850	19000	19000	18850	415
563	20241023	091500	13641850	19050	19050	19050	19050	0
564	20241023	091400	13641850	19050	18950	19050	18950	193
565	20241023	091300	9982600	19050	18990	19050	18980	322
566	20241023	091200	3864030	18990	18990	18990	18990	2
567	20241023	091100	3826050	19000	19000	19000	19000	0
568	20241023	091000	3826050	19000	18980	19000	18980	29
569	20241023	090900	3275550	19000	19000	19000	19000	0
570	20241023	090800	3275550	19000	19000	19000	19000	0
571	20241023	090700	3275550	19000	19000	19000	19000	0
572	20241023	090600	3275550	19000	18930	19000	18900	160
573	20241023	090500	246930	18930	18930	18930	18930	0
574	20241023	090400	246930	18930	18930	18930	18930	1
575	20241023	090300	228000	19000	19000	19000	19000	12
576	20241023	090200	0	18920	18920	18920	18920	0
577	20241023	090100	0	18920	18920	18920	18920	0
578	20241023	090000	0	18920	18920	18920	18920	0