KissMeData/001940/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	183600	190471450	19050	19050	19050	19050	34
3	20241025	183500	190471450	19050	19050	19050	19050	0
4	20241025	183400	190471450	19050	19050	19050	19050	0
5	20241025	183300	190471450	19050	19050	19050	19050	0
6	20241025	183200	190471450	19050	19050	19050	19050	0
7	20241025	183100	190471450	19050	19050	19050	19050	0
8	20241025	183000	190471450	19050	19050	19050	19050	0
9	20241025	182900	190471450	19050	19050	19050	19050	0
10	20241025	182800	190471450	19050	19050	19050	19050	0
11	20241025	182700	190471450	19050	19050	19050	19050	0
12	20241025	182600	190471450	19050	19050	19050	19050	0
13	20241025	182500	190471450	19050	19050	19050	19050	0
14	20241025	182400	190471450	19050	19050	19050	19050	0
15	20241025	182300	190471450	19050	19050	19050	19050	0
16	20241025	182200	190471450	19050	19050	19050	19050	0
17	20241025	182100	190471450	19050	19050	19050	19050	0
18	20241025	182000	190471450	19050	19050	19050	19050	0
19	20241025	181900	190471450	19050	19050	19050	19050	0
20	20241025	181800	190471450	19050	19050	19050	19050	0
21	20241025	181700	190471450	19050	19050	19050	19050	0
22	20241025	181600	190471450	19050	19050	19050	19050	0
23	20241025	181500	190471450	19050	19050	19050	19050	0
24	20241025	181400	190471450	19050	19050	19050	19050	0
25	20241025	181300	190471450	19050	19050	19050	19050	0
26	20241025	181200	190471450	19050	19050	19050	19050	0
27	20241025	181100	190471450	19050	19050	19050	19050	0
28	20241025	181000	190471450	19050	19050	19050	19050	0
29	20241025	180900	190471450	19050	19050	19050	19050	0
30	20241025	180800	190471450	19050	19050	19050	19050	0
31	20241025	180700	190471450	19050	19050	19050	19050	0
32	20241025	180600	190471450	19050	19050	19050	19050	34
33	20241025	180500	190471450	19050	19050	19050	19050	0
34	20241025	180400	190471450	19050	19050	19050	19050	0
35	20241025	180300	190471450	19050	19050	19050	19050	0
36	20241025	180200	190471450	19050	19050	19050	19050	0
37	20241025	180100	190471450	19050	19050	19050	19050	0
38	20241025	180000	190471450	19050	19050	19050	19050	0
39	20241025	175900	190471450	19050	19050	19050	19050	0
40	20241025	175800	190471450	19050	19050	19050	19050	0
41	20241025	175700	190471450	19050	19050	19050	19050	0
42	20241025	175600	190471450	19050	19050	19050	19050	0
43	20241025	175500	190471450	19050	19050	19050	19050	0
44	20241025	175400	190471450	19050	19050	19050	19050	0
45	20241025	175300	190471450	19050	19050	19050	19050	0
46	20241025	175200	190471450	19050	19050	19050	19050	0
47	20241025	175100	190471450	19050	19050	19050	19050	0
48	20241025	175000	190471450	19050	19050	19050	19050	0
49	20241025	174900	190471450	19050	19050	19050	19050	0
50	20241025	174800	190471450	19050	19050	19050	19050	0
51	20241025	174700	190471450	19050	19050	19050	19050	0
52	20241025	174600	190471450	19050	19050	19050	19050	0
53	20241025	174500	190471450	19050	19050	19050	19050	0
54	20241025	174400	190471450	19050	19050	19050	19050	0
55	20241025	174300	190471450	19050	19050	19050	19050	0
56	20241025	174200	190471450	19050	19050	19050	19050	0
57	20241025	174100	190471450	19050	19050	19050	19050	0
58	20241025	174000	190471450	19050	19050	19050	19050	0
59	20241025	173900	190471450	19050	19050	19050	19050	0
60	20241025	173800	190471450	19050	19050	19050	19050	0
61	20241025	173700	190471450	19050	19050	19050	19050	0
62	20241025	173600	190471450	19050	19050	19050	19050	34
63	20241025	173500	190471450	19050	19050	19050	19050	0
64	20241025	173400	190471450	19050	19050	19050	19050	0
65	20241025	173300	190471450	19050	19050	19050	19050	0
66	20241025	173200	190471450	19050	19050	19050	19050	0
67	20241025	173100	190471450	19050	19050	19050	19050	0
68	20241025	173000	190471450	19050	19050	19050	19050	0
69	20241025	172900	190471450	19050	19050	19050	19050	0
70	20241025	172800	190471450	19050	19050	19050	19050	0
71	20241025	172700	190471450	19050	19050	19050	19050	0
72	20241025	172600	190471450	19050	19050	19050	19050	0
73	20241025	172500	190471450	19050	19050	19050	19050	0
74	20241025	172400	190471450	19050	19050	19050	19050	0
75	20241025	172300	190471450	19050	19050	19050	19050	0
76	20241025	172200	190471450	19050	19050	19050	19050	0
77	20241025	172100	190471450	19050	19050	19050	19050	0
78	20241025	172000	190471450	19050	19050	19050	19050	0
79	20241025	171900	190471450	19050	19050	19050	19050	0
80	20241025	171800	190471450	19050	19050	19050	19050	0
81	20241025	171700	190471450	19050	19050	19050	19050	0
82	20241025	171600	190471450	19050	19050	19050	19050	0
83	20241025	171500	190471450	19050	19050	19050	19050	0
84	20241025	171400	190471450	19050	19050	19050	19050	0
85	20241025	171300	190471450	19050	19050	19050	19050	0
86	20241025	171200	190471450	19050	19050	19050	19050	0
87	20241025	171100	190471450	19050	19050	19050	19050	0
88	20241025	171000	190471450	19050	19050	19050	19050	0
89	20241025	170900	190471450	19050	19050	19050	19050	0
90	20241025	170800	190471450	19050	19050	19050	19050	0
91	20241025	170700	190471450	19050	19050	19050	19050	0
92	20241025	170600	190471450	19050	19050	19050	19050	34
93	20241025	170500	190471450	19050	19050	19050	19050	0
94	20241025	170400	190471450	19050	19050	19050	19050	0
95	20241025	170300	190471450	19050	19050	19050	19050	0
96	20241025	170200	190471450	19050	19050	19050	19050	0
97	20241025	170100	190471450	19050	19050	19050	19050	0
98	20241025	170000	190471450	19050	19050	19050	19050	0
99	20241025	165900	190471450	19050	19050	19050	19050	0
100	20241025	165800	190471450	19050	19050	19050	19050	0
101	20241025	165700	190471450	19050	19050	19050	19050	0
102	20241025	165600	190471450	19050	19050	19050	19050	0
103	20241025	165500	190471450	19050	19050	19050	19050	0
104	20241025	165400	190471450	19050	19050	19050	19050	0
105	20241025	165300	190471450	19050	19050	19050	19050	0
106	20241025	165200	190471450	19050	19050	19050	19050	0
107	20241025	165100	190471450	19050	19050	19050	19050	0
108	20241025	165000	190471450	19050	19050	19050	19050	0
109	20241025	164900	190471450	19050	19050	19050	19050	0
110	20241025	164800	190471450	19050	19050	19050	19050	0
111	20241025	164700	190471450	19050	19050	19050	19050	0
112	20241025	164600	190471450	19050	19050	19050	19050	0
113	20241025	164500	190471450	19050	19050	19050	19050	0
114	20241025	164400	190471450	19050	19050	19050	19050	0
115	20241025	164300	190471450	19050	19050	19050	19050	0
116	20241025	164200	190471450	19050	19050	19050	19050	0
117	20241025	164100	190471450	19050	19050	19050	19050	0
118	20241025	164000	190471450	19050	19050	19050	19050	0
119	20241025	163900	190471450	19050	19050	19050	19050	0
120	20241025	163800	190471450	19050	19050	19050	19050	0
121	20241025	163700	190471450	19050	19050	19050	19050	0
122	20241025	163600	190471450	19050	19050	19050	19050	34
123	20241025	163500	190471450	19050	19050	19050	19050	0
124	20241025	163400	190471450	19050	19050	19050	19050	0
125	20241025	163300	190471450	19050	19050	19050	19050	0
126	20241025	163200	190471450	19050	19050	19050	19050	0
127	20241025	163100	190471450	19050	19050	19050	19050	0
128	20241025	163000	190471450	19050	19050	19050	19050	0
129	20241025	162900	190471450	19050	19050	19050	19050	0
130	20241025	162800	190471450	19050	19050	19050	19050	0
131	20241025	162700	190471450	19050	19050	19050	19050	0
132	20241025	162600	190471450	19050	19050	19050	19050	0
133	20241025	162500	190471450	19050	19050	19050	19050	0
134	20241025	162400	190471450	19050	19050	19050	19050	0
135	20241025	162300	190471450	19050	19050	19050	19050	0
136	20241025	162200	190471450	19050	19050	19050	19050	0
137	20241025	162100	190471450	19050	19050	19050	19050	0
138	20241025	162000	190471450	19050	19050	19050	19050	0
139	20241025	161900	190471450	19050	19050	19050	19050	0
140	20241025	161800	190471450	19050	19050	19050	19050	0
141	20241025	161700	190471450	19050	19050	19050	19050	0
142	20241025	161600	190471450	19050	19050	19050	19050	0
143	20241025	161500	190471450	19050	19050	19050	19050	0
144	20241025	161400	190471450	19050	19050	19050	19050	0
145	20241025	161300	190471450	19050	19050	19050	19050	0
146	20241025	161200	190471450	19050	19050	19050	19050	0
147	20241025	161100	190471450	19050	19050	19050	19050	0
148	20241025	161000	190471450	19050	19050	19050	19050	0
149	20241025	160900	190471450	19050	19050	19050	19050	0
150	20241025	160800	190471450	19050	19050	19050	19050	0
151	20241025	160700	190471450	19050	19050	19050	19050	0
152	20241025	160600	190471450	19050	19050	19050	19050	34
153	20241025	160500	190471450	19050	19050	19050	19050	0
154	20241025	160400	190471450	19050	19050	19050	19050	0
155	20241025	160300	190471450	19050	19050	19050	19050	0
156	20241025	160200	190471450	19050	19050	19050	19050	0
157	20241025	160100	190471450	19050	19050	19050	19050	0
158	20241025	160000	190471450	19050	19050	19050	19050	0
159	20241025	155900	190471450	19050	19050	19050	19050	0
160	20241025	155800	190471450	19050	19050	19050	19050	0
161	20241025	155700	190471450	19050	19050	19050	19050	0
162	20241025	155600	190471450	19050	19050	19050	19050	0
163	20241025	155500	190471450	19050	19050	19050	19050	0
164	20241025	155400	190471450	19050	19050	19050	19050	0
165	20241025	155300	190471450	19050	19050	19050	19050	0
166	20241025	155200	190471450	19050	19050	19050	19050	0
167	20241025	155100	190471450	19050	19050	19050	19050	0
168	20241025	155000	190471450	19050	19050	19050	19050	0
169	20241025	154900	190471450	19050	19050	19050	19050	0
170	20241025	154800	190471450	19050	19050	19050	19050	0
171	20241025	154700	190471450	19050	19050	19050	19050	0
172	20241025	154600	190471450	19050	19050	19050	19050	0
173	20241025	154500	190471450	19050	19050	19050	19050	0
174	20241025	154400	190471450	19050	19050	19050	19050	0
175	20241025	154300	190471450	19050	19050	19050	19050	0
176	20241025	154200	190471450	19050	19050	19050	19050	0
177	20241025	154100	190471450	19050	19050	19050	19050	0
178	20241025	154000	190471450	19050	19050	19050	19050	0
179	20241025	153900	190471450	19050	19050	19050	19050	0
180	20241025	153800	190471450	19050	19050	19050	19050	0
181	20241025	153700	190471450	19050	19050	19050	19050	0
182	20241025	153600	190471450	19050	19050	19050	19050	34
183	20241025	153500	190471450	19050	19050	19050	19050	0
184	20241025	153400	190471450	19050	19050	19050	19050	0
185	20241025	153300	190471450	19050	19050	19050	19050	0
186	20241025	153200	190471450	19050	19050	19050	19050	0
187	20241025	153100	190471450	19050	19050	19050	19050	0
188	20241025	153000	190471450	19050	19050	19050	19050	34
189	20241025	152900	189823750	18880	18880	18880	18880	0
190	20241025	152800	189823750	18880	18880	18880	18880	0
191	20241025	152700	189823750	18880	18880	18880	18880	0
192	20241025	152600	189823750	18880	18880	18880	18880	0
193	20241025	152500	189823750	18880	18880	18880	18880	0
194	20241025	152400	189823750	18880	18880	18880	18880	0
195	20241025	152300	189823750	18880	18880	18880	18880	0
196	20241025	152200	189823750	18880	18880	18880	18880	0
197	20241025	152100	189823750	18880	18880	18880	18880	0
198	20241025	152000	189823750	18880	18880	18880	18880	0
199	20241025	151900	189823750	18880	19080	19080	18880	3
200	20241025	151800	189766710	19080	19060	19080	18880	7
201	20241025	151700	189633630	19060	19060	19060	19060	6
202	20241025	151600	189519270	19060	18880	19070	18880	34
203	20241025	151500	188875670	18890	18890	18890	18890	0
204	20241025	151400	188875670	18890	18890	18890	18890	0
205	20241025	151300	188875670	18890	18890	18890	18890	0
206	20241025	151200	188875670	18890	18890	18890	18890	0
207	20241025	151100	188875670	18890	18880	19090	18880	14
208	20241025	151000	188611130	18880	18890	18890	18860	283
209	20241025	150900	183270160	18900	18900	18900	18900	1
210	20241025	150800	183251260	18910	18910	18910	18910	0
211	20241025	150700	183251260	18910	18910	18910	18910	0
212	20241025	150600	183251260	18910	18910	18910	18910	0
213	20241025	150500	183251260	18910	18910	18910	18910	0
214	20241025	150400	183251260	18910	18910	18910	18910	96
215	20241025	150300	181435900	18920	18920	18920	18920	0
216	20241025	150200	181435900	18920	18920	18920	18920	0
217	20241025	150100	181435900	18920	18920	18920	18920	0
218	20241025	150000	181435900	18920	18920	18920	18920	0
219	20241025	145900	181435900	18920	18920	18920	18920	0
220	20241025	145800	181435900	18920	18920	18920	18920	0
221	20241025	145700	181435900	18920	18970	18970	18920	127
222	20241025	145600	179027870	18970	18970	18970	18970	5
223	20241025	145500	178933020	19080	19080	19080	19020	474
224	20241025	145400	169902210	18990	18990	18990	18990	0
225	20241025	145300	169902210	18990	18990	18990	18990	0
226	20241025	145200	169902210	18990	18990	18990	18990	0
227	20241025	145100	169902210	18990	18990	18990	18990	0
228	20241025	145000	169902210	18990	18990	18990	18990	0
229	20241025	144900	169902210	18990	18990	18990	18990	0
230	20241025	144800	169902210	18990	18990	18990	18990	0
231	20241025	144700	169902210	18990	18990	18990	18990	0
232	20241025	144600	169902210	18990	18990	19100	18990	638
233	20241025	144500	157779110	18980	18980	18980	18980	0
234	20241025	144400	157779110	18980	18980	18980	18980	0
235	20241025	144300	157779110	18980	18980	18980	18980	0
236	20241025	144200	157779110	18980	18980	18980	18980	0
237	20241025	144100	157779110	18980	18980	18980	18980	161
238	20241025	144000	154723330	18980	18980	18980	18980	0
239	20241025	143900	154723330	18980	18980	18980	18980	0
240	20241025	143800	154723330	18980	18980	18980	18980	0
241	20241025	143700	154723330	18980	18980	18980	18980	0
242	20241025	143600	154723330	18980	18980	18980	18980	0
243	20241025	143500	154723330	18980	18980	18980	18980	0
244	20241025	143400	154723330	18980	18980	18980	18980	0
245	20241025	143300	154723330	18980	18980	18980	18980	0
246	20241025	143200	154723330	18980	18940	18980	18940	61
247	20241025	143100	153567690	18980	18980	18980	18980	0
248	20241025	143000	153567690	18980	18980	18980	18980	113
249	20241025	142900	151422950	18980	18980	18980	18980	0
250	20241025	142800	151422950	18980	18980	18980	18980	0
251	20241025	142700	151422950	18980	18980	18980	18980	0
252	20241025	142600	151422950	18980	18980	18980	18980	0
253	20241025	142500	151422950	18980	18980	18980	18980	3
254	20241025	142400	151366010	18980	18980	18980	18980	0
255	20241025	142300	151366010	18980	18980	18980	18980	0
256	20241025	142200	151366010	18980	18980	18980	18980	0
257	20241025	142100	151366010	18980	18980	18980	18980	0
258	20241025	142000	151366010	18980	18980	18980	18980	0
259	20241025	141900	151366010	18980	18980	18980	18980	0
260	20241025	141800	151366010	18980	18980	18980	18980	0
261	20241025	141700	151366010	18980	18980	18980	18980	0
262	20241025	141600	151366010	18980	18980	18980	18980	0
263	20241025	141500	151366010	18980	18980	18980	18980	0
264	20241025	141400	151366010	18980	18980	18980	18980	20
265	20241025	141300	150986410	18980	18980	18980	18980	0
266	20241025	141200	150986410	18980	18980	18980	18980	0
267	20241025	141100	150986410	18980	18980	18980	18980	0
268	20241025	141000	150986410	18980	18980	18980	18980	0
269	20241025	140900	150986410	18980	18980	18980	18980	0
270	20241025	140800	150986410	18980	18980	18980	18980	0
271	20241025	140700	150986410	18980	18980	18980	18980	0
272	20241025	140600	150986410	18980	18980	18980	18980	0
273	20241025	140500	150986410	18980	18980	18980	18980	0
274	20241025	140400	150986410	18980	18980	18980	18980	0
275	20241025	140300	150986410	18980	18980	18980	18980	59
276	20241025	140200	149866590	18980	18980	18980	18980	0
277	20241025	140100	149866590	18980	18980	18980	18980	0
278	20241025	140000	149866590	18980	18980	18980	18980	0
279	20241025	135900	149866590	18980	18980	18980	18980	0
280	20241025	135800	149866590	18980	18980	18980	18980	0
281	20241025	135700	149866590	18980	18980	18980	18980	34
282	20241025	135600	149221270	18980	18980	18980	18980	0
283	20241025	135500	149221270	18980	18980	18980	18980	0
284	20241025	135400	149221270	18980	18980	18980	18980	0
285	20241025	135300	149221270	18980	18980	18980	18980	0
286	20241025	135200	149221270	18980	18980	18980	18980	100
287	20241025	135100	147323270	18980	18980	18980	18980	0
288	20241025	135000	147323270	18980	18980	18980	18980	0
289	20241025	134900	147323270	18980	18980	18980	18980	0
290	20241025	134800	147323270	18980	18980	18980	18980	0
291	20241025	134700	147323270	18980	18980	18980	18980	0
292	20241025	134600	147323270	18980	18980	18980	18980	0
293	20241025	134500	147323270	18980	18980	18980	18980	0
294	20241025	134400	147323270	18980	18980	18980	18980	18
295	20241025	134300	146981630	18980	18980	18980	18980	6
296	20241025	134200	146867750	18950	18950	18950	18950	0
297	20241025	134100	146867750	18950	18950	18950	18950	0
298	20241025	134000	146867750	18950	18950	18950	18950	13
299	20241025	133900	146621400	18940	18940	18940	18940	0
300	20241025	133800	146621400	18940	18940	18940	18940	0
301	20241025	133700	146621400	18940	18940	18940	18940	0
302	20241025	133600	146621400	18940	18940	18940	18940	0
303	20241025	133500	146621400	18940	18940	18940	18940	0
304	20241025	133400	146621400	18940	18940	18940	18940	0
305	20241025	133300	146621400	18940	18940	18940	18940	0
306	20241025	133200	146621400	18940	18940	18940	18940	0
307	20241025	133100	146621400	18940	18940	18940	18940	0
308	20241025	133000	146621400	18940	18940	18940	18940	0
309	20241025	132900	146621400	18940	18940	18940	18940	0
310	20241025	132800	146621400	18940	18940	18940	18940	0
311	20241025	132700	146621400	18940	18940	18940	18940	0
312	20241025	132600	146621400	18940	18940	18940	18940	0
313	20241025	132500	146621400	18940	18940	18940	18940	0
314	20241025	132400	146621400	18940	18940	18940	18940	0
315	20241025	132300	146621400	18940	18940	18940	18940	0
316	20241025	132200	146621400	18940	18940	18940	18940	0
317	20241025	132100	146621400	18940	18940	18940	18940	0
318	20241025	132000	146621400	18940	18940	18940	18940	0
319	20241025	131900	146621400	18940	18940	18940	18940	0
320	20241025	131800	146621400	18940	18940	18940	18940	0
321	20241025	131700	146621400	18940	18940	18940	18940	0
322	20241025	131600	146621400	18940	18940	18940	18940	0
323	20241025	131500	146621400	18940	18940	18940	18940	0
324	20241025	131400	146621400	18940	18940	18940	18940	0
325	20241025	131300	146621400	18940	18940	18940	18940	0
326	20241025	131200	146621400	18940	18940	18940	18940	0
327	20241025	131100	146621400	18940	18940	18940	18940	0
328	20241025	131000	146621400	18940	18950	18950	18940	42
329	20241025	130900	145825610	18950	18950	18950	18950	0
330	20241025	130800	145825610	18950	18950	18950	18950	0
331	20241025	130700	145825610	18950	18950	18950	18950	0
332	20241025	130600	145825610	18950	18950	18950	18950	0
333	20241025	130500	145825610	18950	18950	18950	18950	0
334	20241025	130400	145825610	18950	18950	18950	18950	0
335	20241025	130300	145825610	18950	18950	18950	18950	0
336	20241025	130200	145825610	18950	18950	18950	18950	0
337	20241025	130100	145825610	18950	18950	18950	18950	16
338	20241025	130000	145522410	18960	18960	18960	18960	0
339	20241025	125900	145522410	18960	18960	18960	18960	1
340	20241025	125800	145503450	18960	18960	18960	18960	0
341	20241025	125700	145503450	18960	18960	18960	18960	0
342	20241025	125600	145503450	18960	18960	18960	18960	0
343	20241025	125500	145503450	18960	18960	18960	18960	0
344	20241025	125400	145503450	18960	18960	18960	18960	0
345	20241025	125300	145503450	18960	18960	18960	18960	0
346	20241025	125200	145503450	18960	18960	18960	18960	12
347	20241025	125100	145275930	18970	18970	18970	18970	0
348	20241025	125000	145275930	18970	18970	18970	18970	0
349	20241025	124900	145275930	18970	18970	18970	18970	0
350	20241025	124800	145275930	18970	18970	18970	18970	0
351	20241025	124700	145275930	18970	18970	18970	18970	0
352	20241025	124600	145275930	18970	18970	18970	18970	0
353	20241025	124500	145275930	18970	18970	18970	18970	0
354	20241025	124400	145275930	18970	18970	18970	18970	2
355	20241025	124300	145237990	18980	18980	18980	18980	0
356	20241025	124200	145237990	18980	18980	18980	18980	0
357	20241025	124100	145237990	18980	18980	18980	18980	0
358	20241025	124000	145237990	18980	18980	18980	18980	31
359	20241025	123900	144649610	18980	18980	18980	18980	0
360	20241025	123800	144649610	18980	18980	18980	18980	0
361	20241025	123700	144649610	18980	18980	18980	18980	0
362	20241025	123600	144649610	18980	18980	18980	18980	0
363	20241025	123500	144649610	18980	18980	18980	18980	0
364	20241025	123400	144649610	18980	18980	18980	18980	0
365	20241025	123300	144649610	18980	18980	18980	18980	0
366	20241025	123200	144649610	18980	18980	18980	18980	0
367	20241025	123100	144649610	18980	18980	18980	18980	0
368	20241025	123000	144649610	18980	18980	18980	18980	0
369	20241025	122900	144649610	18980	18980	18980	18980	0
370	20241025	122800	144649610	18980	18980	18980	18980	0
371	20241025	122700	144649610	18980	18980	18980	18980	0
372	20241025	122600	144649610	18980	18980	18980	18980	0
373	20241025	122500	144649610	18980	18980	18980	18980	0
374	20241025	122400	144649610	18980	18980	18980	18980	0
375	20241025	122300	144649610	18980	18980	18980	18980	0
376	20241025	122200	144649610	18980	18980	18980	18980	3
377	20241025	122100	144592670	18980	18980	18980	18980	0
378	20241025	122000	144592670	18980	18980	18980	18980	0
379	20241025	121900	144592670	18980	18980	18980	18980	0
380	20241025	121800	144592670	18980	18980	18980	18980	0
381	20241025	121700	144592670	18980	18980	18980	18980	0
382	20241025	121600	144592670	18980	18980	18980	18980	0
383	20241025	121500	144592670	18980	18980	18980	18980	0
384	20241025	121400	144592670	18980	18980	18980	18980	0
385	20241025	121300	144592670	18980	18980	18980	18980	0
386	20241025	121200	144592670	18980	18980	18980	18980	0
387	20241025	121100	144592670	18980	18980	18980	18980	0
388	20241025	121000	144592670	18980	18990	18990	18980	41
389	20241025	120900	143814180	18990	18990	18990	18990	0
390	20241025	120800	143814180	18990	18990	18990	18990	0
391	20241025	120700	143814180	18990	18990	18990	18990	1
392	20241025	120600	143795190	18990	18990	18990	18990	0
393	20241025	120500	143795190	18990	18990	18990	18990	0
394	20241025	120400	143795190	18990	18990	18990	18990	0
395	20241025	120300	143795190	18990	18990	18990	18990	0
396	20241025	120200	143795190	18990	18990	18990	18990	0
397	20241025	120100	143795190	18990	18990	18990	18990	0
398	20241025	120000	143795190	18990	18990	18990	18990	0
399	20241025	115900	143795190	18990	18990	18990	18990	0
400	20241025	115800	143795190	18990	18980	18990	18980	338
401	20241025	115700	137379660	18970	18970	18970	18970	195
402	20241025	115600	133680510	18970	18970	18970	18970	0
403	20241025	115500	133680510	18970	18970	18970	18970	11
404	20241025	115400	133471840	18990	18990	18990	18990	0
405	20241025	115300	133471840	18990	18990	18990	18990	0
406	20241025	115200	133471840	18990	18990	18990	18990	0
407	20241025	115100	133471840	18990	19000	19000	18980	67
408	20241025	115000	132200060	19010	19060	19060	19010	495
409	20241025	114900	122766320	19100	19070	19100	19060	60
410	20241025	114800	121622310	19050	19050	19050	19050	0
411	20241025	114700	121622310	19050	19050	19050	19050	0
412	20241025	114600	121622310	19050	19050	19050	19050	0
413	20241025	114500	121622310	19050	19050	19050	19050	0
414	20241025	114400	121622310	19050	19100	19100	19020	14
415	20241025	114300	121355380	19100	19100	19100	19100	0
416	20241025	114200	121355380	19100	19100	19100	19100	0
417	20241025	114100	121355380	19100	19100	19100	19100	0
418	20241025	114000	121355380	19100	19000	19100	19000	2086
419	20241025	113900	81702910	18990	18990	18990	18990	0
420	20241025	113800	81702910	18990	18990	18990	18990	5
421	20241025	113700	81607960	18990	18980	18990	18970	161
422	20241025	113600	78553680	18990	18990	18990	18990	0
423	20241025	113500	78553680	18990	18990	18990	18990	4
424	20241025	113400	78477720	18980	18950	18980	18950	11
425	20241025	113300	78269100	18950	18950	18950	18950	0
426	20241025	113200	78269100	18950	18950	18950	18950	0
427	20241025	113100	78269100	18950	18950	18950	18950	0
428	20241025	113000	78269100	18950	18950	18950	18950	0
429	20241025	112900	78269100	18950	18950	18950	18950	0
430	20241025	112800	78269100	18950	18950	18950	18950	0
431	20241025	112700	78269100	18950	18950	18950	18950	0
432	20241025	112600	78269100	18950	18950	18950	18950	0
433	20241025	112500	78269100	18950	18950	18950	18950	0
434	20241025	112400	78269100	18950	18950	18950	18950	0
435	20241025	112300	78269100	18950	18950	18950	18950	0
436	20241025	112200	78269100	18950	18950	18950	18950	0
437	20241025	112100	78269100	18950	18950	18950	18950	0
438	20241025	112000	78269100	18950	18950	18950	18950	0
439	20241025	111900	78269100	18950	18950	18950	18950	0
440	20241025	111800	78269100	18950	18950	18950	18950	0
441	20241025	111700	78269100	18950	18950	18950	18950	0
442	20241025	111600	78269100	18950	18950	18950	18950	0
443	20241025	111500	78269100	18950	18950	18950	18950	0
444	20241025	111400	78269100	18950	18950	18950	18950	0
445	20241025	111300	78269100	18950	18950	18950	18950	0
446	20241025	111200	78269100	18950	18950	18950	18950	0
447	20241025	111100	78269100	18950	18950	18950	18950	0
448	20241025	111000	78269100	18950	18940	18950	18940	67
449	20241025	110900	77000060	18940	18940	18940	18940	0
450	20241025	110800	77000060	18940	18940	18940	18940	0
451	20241025	110700	77000060	18940	18940	18940	18940	0
452	20241025	110600	77000060	18940	18970	18970	18930	949
453	20241025	110500	59016660	18980	18980	18980	18980	0
454	20241025	110400	59016660	18980	18980	18980	18980	0
455	20241025	110300	59016660	18980	18980	18980	18980	0
456	20241025	110200	59016660	18980	18980	18980	18980	0
457	20241025	110100	59016660	18980	18980	18980	18980	0
458	20241025	110000	59016660	18980	18980	18980	18980	0
459	20241025	105900	59016660	18980	18980	18980	18980	11
460	20241025	105800	58807880	18980	18980	18980	18980	0
461	20241025	105700	58807880	18980	18980	18980	18980	0
462	20241025	105600	58807880	18980	18980	18980	18980	0
463	20241025	105500	58807880	18980	18980	18980	18980	0
464	20241025	105400	58807880	18980	18980	18980	18980	0
465	20241025	105300	58807880	18980	18980	18980	18980	0
466	20241025	105200	58807880	18980	18980	18980	18980	0
467	20241025	105100	58807880	18980	18980	18980	18980	0
468	20241025	105000	58807880	18980	18980	18980	18980	0
469	20241025	104900	58807880	18980	18980	18980	18980	0
470	20241025	104800	58807880	18980	18980	18980	18980	0
471	20241025	104700	58807880	18980	18980	18980	18980	0
472	20241025	104600	58807880	18980	18980	18980	18980	0
473	20241025	104500	58807880	18980	18980	18980	18980	0
474	20241025	104400	58807880	18980	18980	18980	18980	0
475	20241025	104300	58807880	18980	18980	18980	18980	0
476	20241025	104200	58807880	18980	18980	18980	18980	0
477	20241025	104100	58807880	18980	18980	18980	18980	1
478	20241025	104000	58788900	18980	18980	18980	18980	35
479	20241025	103900	58124600	18980	18980	18980	18980	0
480	20241025	103800	58124600	18980	18980	18980	18980	0
481	20241025	103700	58124600	18980	18970	18990	18950	379
482	20241025	103600	50939040	19000	19000	19000	19000	0
483	20241025	103500	50939040	19000	19000	19000	19000	0
484	20241025	103400	50939040	19000	19000	19000	19000	0
485	20241025	103300	50939040	19000	19000	19000	19000	1
486	20241025	103200	50920040	19000	18950	19000	18950	482
487	20241025	103100	41783990	18990	18990	18990	18990	0
488	20241025	103000	41783990	18990	18990	18990	18990	0
489	20241025	102900	41783990	18990	18990	18990	18990	0
490	20241025	102800	41783990	18990	18990	18990	18990	0
491	20241025	102700	41783990	18990	18990	18990	18990	0
492	20241025	102600	41783990	18990	18990	18990	18990	0
493	20241025	102500	41783990	18990	18990	18990	18990	0
494	20241025	102400	41783990	18990	18990	18990	18990	0
495	20241025	102300	41783990	18990	18900	18990	18900	99
496	20241025	102200	39911990	18900	18900	18900	18900	0
497	20241025	102100	39911990	18900	18900	18900	18900	0
498	20241025	102000	39911990	18900	18900	18900	18900	0
499	20241025	101900	39911990	18900	18900	18900	18900	0
500	20241025	101800	39911990	18900	18900	18900	18900	0
501	20241025	101700	39911990	18900	18900	18900	18900	0
502	20241025	101600	39911990	18900	18900	18900	18900	0
503	20241025	101500	39911990	18900	18900	18900	18900	0
504	20241025	101400	39911990	18900	18900	18900	18900	1
505	20241025	101300	39893090	18900	18900	18900	18900	0
506	20241025	101200	39893090	18900	18900	18900	18900	0
507	20241025	101100	39893090	18900	18900	18900	18900	0
508	20241025	101000	39893090	18900	18870	18900	18870	39
509	20241025	100900	39156600	18870	18870	18870	18870	0
510	20241025	100800	39156600	18870	18870	18870	18870	0
511	20241025	100700	39156600	18870	18870	18870	18870	2
512	20241025	100600	39118860	18900	18900	18900	18860	28
513	20241025	100500	38590260	18900	18900	18900	18900	0
514	20241025	100400	38590260	18900	18900	18900	18900	0
515	20241025	100300	38590260	18900	18900	18900	18900	0
516	20241025	100200	38590260	18900	18790	18900	18790	830
517	20241025	100100	22977460	18790	18790	18790	18790	0
518	20241025	100000	22977460	18790	18790	18790	18790	0
519	20241025	095900	22977460	18790	18810	18810	18790	11
520	20241025	095800	22770640	18820	18820	18820	18820	0
521	20241025	095700	22770640	18820	18820	18820	18820	0
522	20241025	095600	22770640	18820	18820	18820	18820	0
523	20241025	095500	22770640	18820	18820	18820	18820	0
524	20241025	095400	22770640	18820	18820	18820	18820	0
525	20241025	095300	22770640	18820	18820	18820	18820	0
526	20241025	095200	22770640	18820	18820	18820	18820	0
527	20241025	095100	22770640	18820	18820	18820	18820	0
528	20241025	095000	22770640	18820	18820	18820	18820	0
529	20241025	094900	22770640	18820	18820	18820	18820	0
530	20241025	094800	22770640	18820	18830	18830	18820	6
531	20241025	094700	22657710	18800	18800	18800	18800	1
532	20241025	094600	22638910	18770	18770	18770	18770	0
533	20241025	094500	22638910	18770	18770	18770	18770	0
534	20241025	094400	22638910	18770	18770	18770	18770	0
535	20241025	094300	22638910	18770	18770	18770	18770	8
536	20241025	094200	22488750	18770	18930	18930	18770	862
537	20241025	094100	6205690	18940	18930	18940	18930	32
538	20241025	094000	5599900	18930	18940	18940	18930	36
539	20241025	093900	4918090	18940	18940	18940	18940	0
540	20241025	093800	4918090	18940	18940	18940	18940	0
541	20241025	093700	4918090	18940	18940	18940	18940	2
542	20241025	093600	4880210	18940	18940	18940	18940	0
543	20241025	093500	4880210	18940	18940	18940	18940	0
544	20241025	093400	4880210	18940	18940	18940	18940	0
545	20241025	093300	4880210	18940	18940	18940	18940	0
546	20241025	093200	4880210	18940	18940	18940	18940	0
547	20241025	093100	4880210	18940	18940	18940	18940	0
548	20241025	093000	4880210	18940	18940	18940	18940	0
549	20241025	092900	4880210	18940	18940	18940	18940	0
550	20241025	092800	4880210	18940	18940	18940	18940	0
551	20241025	092700	4880210	18940	18940	18940	18940	0
552	20241025	092600	4880210	18940	18940	18940	18940	0
553	20241025	092500	4880210	18940	18940	18940	18940	0
554	20241025	092400	4880210	18940	18940	18940	18940	0
555	20241025	092300	4880210	18940	18960	18980	18940	12
556	20241025	092200	4652850	18980	18980	18980	18980	0
557	20241025	092100	4652850	18980	18970	18980	18970	3
558	20241025	092000	4595930	18980	18980	18980	18980	0
559	20241025	091900	4595930	18980	18980	18980	18980	0
560	20241025	091800	4595930	18980	18980	18980	18980	0
561	20241025	091700	4595930	18980	18830	18990	18830	181
562	20241025	091600	1185250	18820	18820	18820	18820	0
563	20241025	091500	1185250	18820	18810	18820	18810	22
564	20241025	091400	771320	18790	18780	18790	18780	2
565	20241025	091300	733750	18760	18760	18760	18760	0
566	20241025	091200	733750	18760	18760	18760	18760	0
567	20241025	091100	733750	18760	18760	18760	18760	0
568	20241025	091000	733750	18760	18820	18820	18760	38
569	20241025	090900	18830	18830	18830	18830	18830	0
570	20241025	090800	18830	18830	18830	18830	18830	1
571	20241025	090700	0	18830	18830	18830	18830	0
572	20241025	090600	0	18830	18830	18830	18830	0
573	20241025	090500	0	18830	18830	18830	18830	0
574	20241025	090400	0	18830	18830	18830	18830	0
575	20241025	090300	0	18830	18830	18830	18830	0
576	20241025	090200	0	18830	18830	18830	18830	0
577	20241025	090100	0	18830	18830	18830	18830	0
578	20241025	090000	0	18830	18830	18830	18830	0