KissMeData/001940/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	183600	345423020	19580	19580	19580	19580	120
3	20241029	183500	345423020	19580	19580	19580	19580	0
4	20241029	183400	345423020	19580	19580	19580	19580	0
5	20241029	183300	345423020	19580	19580	19580	19580	0
6	20241029	183200	345423020	19580	19580	19580	19580	0
7	20241029	183100	345423020	19580	19580	19580	19580	0
8	20241029	183000	345423020	19580	19580	19580	19580	0
9	20241029	182900	345423020	19580	19580	19580	19580	0
10	20241029	182800	345423020	19580	19580	19580	19580	0
11	20241029	182700	345423020	19580	19580	19580	19580	0
12	20241029	182600	345423020	19580	19580	19580	19580	0
13	20241029	182500	345423020	19580	19580	19580	19580	0
14	20241029	182400	345423020	19580	19580	19580	19580	0
15	20241029	182300	345423020	19580	19580	19580	19580	0
16	20241029	182200	345423020	19580	19580	19580	19580	0
17	20241029	182100	345423020	19580	19580	19580	19580	0
18	20241029	182000	345423020	19580	19580	19580	19580	0
19	20241029	181900	345423020	19580	19580	19580	19580	0
20	20241029	181800	345423020	19580	19580	19580	19580	0
21	20241029	181700	345423020	19580	19580	19580	19580	0
22	20241029	181600	345423020	19580	19580	19580	19580	0
23	20241029	181500	345423020	19580	19580	19580	19580	0
24	20241029	181400	345423020	19580	19580	19580	19580	0
25	20241029	181300	345423020	19580	19580	19580	19580	0
26	20241029	181200	345423020	19580	19580	19580	19580	0
27	20241029	181100	345423020	19580	19580	19580	19580	0
28	20241029	181000	345423020	19580	19580	19580	19580	0
29	20241029	180900	345423020	19580	19580	19580	19580	0
30	20241029	180800	345423020	19580	19580	19580	19580	0
31	20241029	180700	345423020	19580	19580	19580	19580	0
32	20241029	180600	345423020	19580	19580	19580	19580	120
33	20241029	180500	345423020	19580	19580	19580	19580	0
34	20241029	180400	345423020	19580	19580	19580	19580	0
35	20241029	180300	345423020	19580	19580	19580	19580	0
36	20241029	180200	345423020	19580	19580	19580	19580	0
37	20241029	180100	345423020	19580	19580	19580	19580	0
38	20241029	180000	345423020	19580	19580	19580	19580	0
39	20241029	175900	345423020	19580	19580	19580	19580	0
40	20241029	175800	345423020	19580	19580	19580	19580	0
41	20241029	175700	345423020	19580	19580	19580	19580	0
42	20241029	175600	345423020	19580	19580	19580	19580	0
43	20241029	175500	345423020	19580	19580	19580	19580	0
44	20241029	175400	345423020	19580	19580	19580	19580	0
45	20241029	175300	345423020	19580	19580	19580	19580	0
46	20241029	175200	345423020	19580	19580	19580	19580	0
47	20241029	175100	345423020	19580	19580	19580	19580	0
48	20241029	175000	345423020	19580	19580	19580	19580	0
49	20241029	174900	345423020	19580	19580	19580	19580	0
50	20241029	174800	345423020	19580	19580	19580	19580	0
51	20241029	174700	345423020	19580	19580	19580	19580	0
52	20241029	174600	345423020	19580	19580	19580	19580	0
53	20241029	174500	345423020	19580	19580	19580	19580	0
54	20241029	174400	345423020	19580	19580	19580	19580	0
55	20241029	174300	345423020	19580	19580	19580	19580	0
56	20241029	174200	345423020	19580	19580	19580	19580	0
57	20241029	174100	345423020	19580	19580	19580	19580	0
58	20241029	174000	345423020	19580	19580	19580	19580	0
59	20241029	173900	345423020	19580	19580	19580	19580	0
60	20241029	173800	345423020	19580	19580	19580	19580	0
61	20241029	173700	345423020	19580	19580	19580	19580	0
62	20241029	173600	345423020	19580	19580	19580	19580	120
63	20241029	173500	345423020	19580	19580	19580	19580	0
64	20241029	173400	345423020	19580	19580	19580	19580	0
65	20241029	173300	345423020	19580	19580	19580	19580	0
66	20241029	173200	345423020	19580	19580	19580	19580	0
67	20241029	173100	345423020	19580	19580	19580	19580	0
68	20241029	173000	345423020	19580	19580	19580	19580	0
69	20241029	172900	345423020	19580	19580	19580	19580	0
70	20241029	172800	345423020	19580	19580	19580	19580	0
71	20241029	172700	345423020	19580	19580	19580	19580	0
72	20241029	172600	345423020	19580	19580	19580	19580	0
73	20241029	172500	345423020	19580	19580	19580	19580	0
74	20241029	172400	345423020	19580	19580	19580	19580	0
75	20241029	172300	345423020	19580	19580	19580	19580	0
76	20241029	172200	345423020	19580	19580	19580	19580	0
77	20241029	172100	345423020	19580	19580	19580	19580	0
78	20241029	172000	345423020	19580	19580	19580	19580	0
79	20241029	171900	345423020	19580	19580	19580	19580	0
80	20241029	171800	345423020	19580	19580	19580	19580	0
81	20241029	171700	345423020	19580	19580	19580	19580	0
82	20241029	171600	345423020	19580	19580	19580	19580	0
83	20241029	171500	345423020	19580	19580	19580	19580	0
84	20241029	171400	345423020	19580	19580	19580	19580	0
85	20241029	171300	345423020	19580	19580	19580	19580	0
86	20241029	171200	345423020	19580	19580	19580	19580	0
87	20241029	171100	345423020	19580	19580	19580	19580	0
88	20241029	171000	345423020	19580	19580	19580	19580	0
89	20241029	170900	345423020	19580	19580	19580	19580	0
90	20241029	170800	345423020	19580	19580	19580	19580	0
91	20241029	170700	345423020	19580	19580	19580	19580	0
92	20241029	170600	345423020	19580	19580	19580	19580	120
93	20241029	170500	345423020	19580	19580	19580	19580	0
94	20241029	170400	345423020	19580	19580	19580	19580	0
95	20241029	170300	345423020	19580	19580	19580	19580	0
96	20241029	170200	345423020	19580	19580	19580	19580	0
97	20241029	170100	345423020	19580	19580	19580	19580	0
98	20241029	170000	345423020	19580	19580	19580	19580	0
99	20241029	165900	345423020	19580	19580	19580	19580	0
100	20241029	165800	345423020	19580	19580	19580	19580	0
101	20241029	165700	345423020	19580	19580	19580	19580	0
102	20241029	165600	345423020	19580	19580	19580	19580	0
103	20241029	165500	345423020	19580	19580	19580	19580	0
104	20241029	165400	345423020	19580	19580	19580	19580	0
105	20241029	165300	345423020	19580	19580	19580	19580	0
106	20241029	165200	345423020	19580	19580	19580	19580	0
107	20241029	165100	345423020	19580	19580	19580	19580	0
108	20241029	165000	345423020	19580	19580	19580	19580	0
109	20241029	164900	345423020	19580	19580	19580	19580	0
110	20241029	164800	345423020	19580	19580	19580	19580	0
111	20241029	164700	345423020	19580	19580	19580	19580	0
112	20241029	164600	345423020	19580	19580	19580	19580	0
113	20241029	164500	345423020	19580	19580	19580	19580	0
114	20241029	164400	345423020	19580	19580	19580	19580	0
115	20241029	164300	345423020	19580	19580	19580	19580	0
116	20241029	164200	345423020	19580	19580	19580	19580	0
117	20241029	164100	345423020	19580	19580	19580	19580	0
118	20241029	164000	345423020	19580	19580	19580	19580	0
119	20241029	163900	345423020	19580	19580	19580	19580	0
120	20241029	163800	345423020	19580	19580	19580	19580	0
121	20241029	163700	345423020	19580	19580	19580	19580	0
122	20241029	163600	345423020	19580	19580	19580	19580	120
123	20241029	163500	345423020	19580	19580	19580	19580	0
124	20241029	163400	345423020	19580	19580	19580	19580	0
125	20241029	163300	345423020	19580	19580	19580	19580	0
126	20241029	163200	345423020	19580	19580	19580	19580	0
127	20241029	163100	345423020	19580	19580	19580	19580	0
128	20241029	163000	345423020	19580	19580	19580	19580	0
129	20241029	162900	345423020	19580	19580	19580	19580	0
130	20241029	162800	345423020	19580	19580	19580	19580	0
131	20241029	162700	345423020	19580	19580	19580	19580	0
132	20241029	162600	345423020	19580	19580	19580	19580	0
133	20241029	162500	345423020	19580	19580	19580	19580	0
134	20241029	162400	345423020	19580	19580	19580	19580	0
135	20241029	162300	345423020	19580	19580	19580	19580	0
136	20241029	162200	345423020	19580	19580	19580	19580	0
137	20241029	162100	345423020	19580	19580	19580	19580	0
138	20241029	162000	345423020	19580	19580	19580	19580	0
139	20241029	161900	345423020	19580	19580	19580	19580	0
140	20241029	161800	345423020	19580	19580	19580	19580	0
141	20241029	161700	345423020	19580	19580	19580	19580	0
142	20241029	161600	345423020	19580	19580	19580	19580	0
143	20241029	161500	345423020	19580	19580	19580	19580	0
144	20241029	161400	345423020	19580	19580	19580	19580	0
145	20241029	161300	345423020	19580	19580	19580	19580	0
146	20241029	161200	345423020	19580	19580	19580	19580	0
147	20241029	161100	345423020	19580	19580	19580	19580	0
148	20241029	161000	345423020	19580	19580	19580	19580	0
149	20241029	160900	345423020	19580	19580	19580	19580	0
150	20241029	160800	345423020	19580	19580	19580	19580	0
151	20241029	160700	345423020	19580	19580	19580	19580	0
152	20241029	160600	345423020	19580	19580	19580	19580	120
153	20241029	160500	345423020	19580	19580	19580	19580	0
154	20241029	160400	345423020	19580	19580	19580	19580	0
155	20241029	160300	345423020	19580	19580	19580	19580	0
156	20241029	160200	345423020	19580	19580	19580	19580	0
157	20241029	160100	345423020	19580	19580	19580	19580	0
158	20241029	160000	345423020	19580	19580	19580	19580	0
159	20241029	155900	345423020	19580	19580	19580	19580	0
160	20241029	155800	345423020	19580	19580	19580	19580	0
161	20241029	155700	345423020	19580	19580	19580	19580	0
162	20241029	155600	345423020	19580	19580	19580	19580	0
163	20241029	155500	345423020	19580	19580	19580	19580	0
164	20241029	155400	345423020	19580	19580	19580	19580	0
165	20241029	155300	345423020	19580	19580	19580	19580	0
166	20241029	155200	345423020	19580	19580	19580	19580	0
167	20241029	155100	345423020	19580	19580	19580	19580	0
168	20241029	155000	345423020	19580	19580	19580	19580	0
169	20241029	154900	345423020	19580	19580	19580	19580	0
170	20241029	154800	345423020	19580	19580	19580	19580	0
171	20241029	154700	345423020	19580	19580	19580	19580	0
172	20241029	154600	345423020	19580	19580	19580	19580	0
173	20241029	154500	345423020	19580	19580	19580	19580	0
174	20241029	154400	345423020	19580	19580	19580	19580	0
175	20241029	154300	345423020	19580	19580	19580	19580	0
176	20241029	154200	345423020	19580	19580	19580	19580	0
177	20241029	154100	345423020	19580	19580	19580	19580	0
178	20241029	154000	345423020	19580	19580	19580	19580	0
179	20241029	153900	345423020	19580	19580	19580	19580	0
180	20241029	153800	345423020	19580	19580	19580	19580	0
181	20241029	153700	345423020	19580	19580	19580	19580	0
182	20241029	153600	345423020	19580	19580	19580	19580	120
183	20241029	153500	345423020	19580	19580	19580	19580	0
184	20241029	153400	345423020	19580	19580	19580	19580	0
185	20241029	153300	345423020	19580	19580	19580	19580	0
186	20241029	153200	345423020	19580	19580	19580	19580	0
187	20241029	153100	345423020	19580	19580	19580	19580	0
188	20241029	153000	345423020	19580	19580	19580	19580	120
189	20241029	152900	343073420	19650	19650	19650	19650	0
190	20241029	152800	343073420	19650	19650	19650	19650	0
191	20241029	152700	343073420	19650	19650	19650	19650	0
192	20241029	152600	343073420	19650	19650	19650	19650	0
193	20241029	152500	343073420	19650	19650	19650	19650	0
194	20241029	152400	343073420	19650	19650	19650	19650	0
195	20241029	152300	343073420	19650	19650	19650	19650	0
196	20241029	152200	343073420	19650	19650	19650	19650	0
197	20241029	152100	343073420	19650	19650	19650	19650	0
198	20241029	152000	343073420	19650	19650	19650	19650	0
199	20241029	151900	343073420	19650	19650	19650	19650	15
200	20241029	151800	342778670	19650	19650	19650	19650	11
201	20241029	151700	342562520	19650	19650	19650	19650	9
202	20241029	151600	342385670	19640	19640	19640	19640	1
203	20241029	151500	342366030	19640	19640	19660	19630	113
204	20241029	151400	340147620	19650	19650	19650	19610	44
205	20241029	151300	339284330	19590	19660	19660	19590	12
206	20241029	151200	339049060	19670	19690	19690	19670	22
207	20241029	151100	338616290	19670	19670	19680	19660	5
208	20241029	151000	338517940	19700	19650	19750	19620	107
209	20241029	150900	336414850	19750	19750	19750	19750	5
210	20241029	150800	336316100	19700	19700	19700	19700	1
211	20241029	150700	336296400	19700	19710	19710	19700	2
212	20241029	150600	336256990	19750	19750	19750	19750	0
213	20241029	150500	336256990	19750	19780	19780	19750	31
214	20241029	150400	335643990	19780	19780	19780	19780	3
215	20241029	150300	335584650	19790	19800	19800	19720	430
216	20241029	150200	327084060	19750	19590	19800	19580	72
217	20241029	150100	325672710	19570	19520	19590	19520	422
218	20241029	150000	317431100	19520	19520	19520	19520	10
219	20241029	145900	317235900	19520	19520	19520	19520	1
220	20241029	145800	317216380	19520	19510	19540	19500	1210
221	20241029	145700	293599240	19500	19500	19500	19500	1
222	20241029	145600	293579740	19520	19560	19580	19500	915
223	20241029	145500	275708310	19580	19580	19580	19580	0
224	20241029	145400	275708310	19580	19580	19580	19580	0
225	20241029	145300	275708310	19580	19580	19580	19580	0
226	20241029	145200	275708310	19580	19580	19580	19580	13
227	20241029	145100	275453770	19560	19570	19570	19560	121
228	20241029	145000	273085880	19590	19590	19590	19590	8
229	20241029	144900	272929160	19590	19590	19590	19590	0
230	20241029	144800	272929160	19590	19590	19590	19590	20
231	20241029	144700	272537360	19580	19580	19580	19580	0
232	20241029	144600	272537360	19580	19580	19580	19580	4
233	20241029	144500	272459040	19590	19590	19590	19590	0
234	20241029	144400	272459040	19590	19590	19590	19590	0
235	20241029	144300	272459040	19590	19590	19590	19590	0
236	20241029	144200	272459040	19590	19590	19590	19590	30
237	20241029	144100	271871340	19590	19590	19590	19590	0
238	20241029	144000	271871340	19590	19590	19590	19590	0
239	20241029	143900	271871340	19590	19590	19590	19590	0
240	20241029	143800	271871340	19590	19590	19590	19590	0
241	20241029	143700	271871340	19590	19590	19590	19590	0
242	20241029	143600	271871340	19590	19590	19590	19590	0
243	20241029	143500	271871340	19590	19590	19590	19590	0
244	20241029	143400	271871340	19590	19590	19590	19590	0
245	20241029	143300	271871340	19590	19590	19590	19590	1
246	20241029	143200	271851750	19590	19590	19590	19590	0
247	20241029	143100	271851750	19590	19590	19590	19590	0
248	20241029	143000	271851750	19590	19590	19590	19590	0
249	20241029	142900	271851750	19590	19590	19590	19590	0
250	20241029	142800	271851750	19590	19590	19590	19590	0
251	20241029	142700	271851750	19590	19590	19590	19590	0
252	20241029	142600	271851750	19590	19590	19590	19590	0
253	20241029	142500	271851750	19590	19590	19590	19590	0
254	20241029	142400	271851750	19590	19590	19590	19590	0
255	20241029	142300	271851750	19590	19590	19590	19590	0
256	20241029	142200	271851750	19590	19590	19590	19590	0
257	20241029	142100	271851750	19590	19590	19590	19590	0
258	20241029	142000	271851750	19590	19590	19590	19590	0
259	20241029	141900	271851750	19590	19590	19590	19590	0
260	20241029	141800	271851750	19590	19590	19590	19590	0
261	20241029	141700	271851750	19590	19590	19590	19590	0
262	20241029	141600	271851750	19590	19590	19590	19590	0
263	20241029	141500	271851750	19590	19590	19590	19590	20
264	20241029	141400	271459950	19600	19600	19600	19600	0
265	20241029	141300	271459950	19600	19580	19600	19570	231
266	20241029	141200	266938850	19600	19600	19600	19600	51
267	20241029	141100	265939250	19600	19600	19600	19600	0
268	20241029	141000	265939250	19600	19600	19600	19600	20
269	20241029	140900	265547250	19600	19600	19600	19600	0
270	20241029	140800	265547250	19600	19590	19600	19590	481
271	20241029	140700	256124340	19580	19580	19580	19580	88
272	20241029	140600	254401300	19580	19580	19580	19580	0
273	20241029	140500	254401300	19580	19580	19580	19580	166
274	20241029	140400	251151020	19600	19600	19600	19600	0
275	20241029	140300	251151020	19600	19600	19600	19600	32
276	20241029	140200	250523820	19600	19660	19660	19600	121
277	20241029	140100	248147300	19670	19670	19670	19670	0
278	20241029	140000	248147300	19670	19670	19670	19670	0
279	20241029	135900	248147300	19670	19670	19670	19670	64
280	20241029	135800	246888420	19670	19670	19670	19670	0
281	20241029	135700	246888420	19670	19670	19670	19670	0
282	20241029	135600	246888420	19670	19670	19670	19670	0
283	20241029	135500	246888420	19670	19670	19670	19670	1
284	20241029	135400	246868750	19670	19670	19670	19670	0
285	20241029	135300	246868750	19670	19670	19670	19670	0
286	20241029	135200	246868750	19670	19670	19670	19670	0
287	20241029	135100	246868750	19670	19670	19670	19670	0
288	20241029	135000	246868750	19670	19670	19670	19670	0
289	20241029	134900	246868750	19670	19670	19670	19670	0
290	20241029	134800	246868750	19670	19670	19670	19670	0
291	20241029	134700	246868750	19670	19670	19670	19670	0
292	20241029	134600	246868750	19670	19670	19670	19670	0
293	20241029	134500	246868750	19670	19670	19670	19670	0
294	20241029	134400	246868750	19670	19670	19670	19670	0
295	20241029	134300	246868750	19670	19670	19670	19670	0
296	20241029	134200	246868750	19670	19810	19810	19670	995
297	20241029	134100	227207010	19780	19770	19780	19770	37
298	20241029	134000	226475510	19770	19770	19770	19770	0
299	20241029	133900	226475510	19770	19770	19770	19770	0
300	20241029	133800	226475510	19770	19770	19770	19770	0
301	20241029	133700	226475510	19770	19770	19770	19770	0
302	20241029	133600	226475510	19770	19770	19770	19770	0
303	20241029	133500	226475510	19770	19770	19770	19770	0
304	20241029	133400	226475510	19770	19770	19770	19770	0
305	20241029	133300	226475510	19770	19770	19770	19770	0
306	20241029	133200	226475510	19770	19770	19770	19770	0
307	20241029	133100	226475510	19770	19770	19770	19770	0
308	20241029	133000	226475510	19770	19770	19770	19770	0
309	20241029	132900	226475510	19770	19770	19770	19770	0
310	20241029	132800	226475510	19770	19770	19770	19770	0
311	20241029	132700	226475510	19770	19770	19770	19770	0
312	20241029	132600	226475510	19770	19770	19770	19770	0
313	20241029	132500	226475510	19770	19770	19770	19770	10
314	20241029	132400	226277810	19770	19770	19770	19770	30
315	20241029	132300	225684710	19760	19760	19760	19760	9
316	20241029	132200	225506870	19760	19760	19760	19760	0
317	20241029	132100	225506870	19760	19760	19760	19760	0
318	20241029	132000	225506870	19760	19760	19760	19760	97
319	20241029	131900	223590150	19770	19750	19770	19750	6
320	20241029	131800	223471570	19740	19740	19740	19740	0
321	20241029	131700	223471570	19740	19740	19740	19740	0
322	20241029	131600	223471570	19740	19740	19740	19740	0
323	20241029	131500	223471570	19740	19740	19740	19740	0
324	20241029	131400	223471570	19740	19740	19740	19740	0
325	20241029	131300	223471570	19740	19740	19740	19740	3
326	20241029	131200	223412350	19740	19740	19740	19740	19
327	20241029	131100	223037290	19730	19730	19730	19730	102
328	20241029	131000	221024830	19720	19710	19720	19710	27
329	20241029	130900	220492430	19720	19720	19720	19720	0
330	20241029	130800	220492430	19720	19720	19720	19720	0
331	20241029	130700	220492430	19720	19720	19720	19720	0
332	20241029	130600	220492430	19720	19720	19720	19720	0
333	20241029	130500	220492430	19720	19720	19720	19720	0
334	20241029	130400	220492430	19720	19720	19720	19720	0
335	20241029	130300	220492430	19720	19720	19720	19720	10
336	20241029	130200	220295230	19720	19720	19720	19720	0
337	20241029	130100	220295230	19720	19720	19720	19720	0
338	20241029	130000	220295230	19720	19720	19720	19720	0
339	20241029	125900	220295230	19720	19720	19720	19720	0
340	20241029	125800	220295230	19720	19720	19720	19720	0
341	20241029	125700	220295230	19720	19720	19720	19720	0
342	20241029	125600	220295230	19720	19720	19720	19720	0
343	20241029	125500	220295230	19720	19720	19720	19720	8
344	20241029	125400	220137470	19720	19720	19720	19720	0
345	20241029	125300	220137470	19720	19720	19720	19720	0
346	20241029	125200	220137470	19720	19720	19720	19720	0
347	20241029	125100	220137470	19720	19720	19720	19720	0
348	20241029	125000	220137470	19720	19720	19720	19720	0
349	20241029	124900	220137470	19720	19720	19720	19720	0
350	20241029	124800	220137470	19720	19720	19720	19720	0
351	20241029	124700	220137470	19720	19720	19720	19720	0
352	20241029	124600	220137470	19720	19720	19720	19720	0
353	20241029	124500	220137470	19720	19720	19720	19720	0
354	20241029	124400	220137470	19720	19720	19720	19720	0
355	20241029	124300	220137470	19720	19720	19720	19720	0
356	20241029	124200	220137470	19720	19720	19720	19720	0
357	20241029	124100	220137470	19720	19720	19720	19720	0
358	20241029	124000	220137470	19720	19720	19720	19720	0
359	20241029	123900	220137470	19720	19720	19720	19720	0
360	20241029	123800	220137470	19720	19720	19720	19720	0
361	20241029	123700	220137470	19720	19720	19720	19720	0
362	20241029	123600	220137470	19720	19720	19720	19720	0
363	20241029	123500	220137470	19720	19720	19720	19720	0
364	20241029	123400	220137470	19720	19720	19720	19720	0
365	20241029	123300	220137470	19720	19720	19720	19720	0
366	20241029	123200	220137470	19720	19720	19720	19720	5
367	20241029	123100	220038870	19720	19720	19720	19720	0
368	20241029	123000	220038870	19720	19720	19720	19720	0
369	20241029	122900	220038870	19720	19720	19720	19720	0
370	20241029	122800	220038870	19720	19720	19720	19720	0
371	20241029	122700	220038870	19720	19720	19720	19720	0
372	20241029	122600	220038870	19720	19720	19720	19720	0
373	20241029	122500	220038870	19720	19720	19720	19720	0
374	20241029	122400	220038870	19720	19720	19720	19720	0
375	20241029	122300	220038870	19720	19720	19720	19720	0
376	20241029	122200	220038870	19720	19720	19720	19720	0
377	20241029	122100	220038870	19720	19720	19720	19720	0
378	20241029	122000	220038870	19720	19720	19720	19720	0
379	20241029	121900	220038870	19720	19720	19720	19720	0
380	20241029	121800	220038870	19720	19720	19720	19720	0
381	20241029	121700	220038870	19720	19720	19720	19720	0
382	20241029	121600	220038870	19720	19720	19720	19720	0
383	20241029	121500	220038870	19720	19720	19720	19720	0
384	20241029	121400	220038870	19720	19720	19720	19720	0
385	20241029	121300	220038870	19720	19720	19720	19720	0
386	20241029	121200	220038870	19720	19720	19720	19720	50
387	20241029	121100	219052870	19690	19690	19690	19690	1
388	20241029	121000	219033180	19710	19700	19710	19700	5
389	20241029	120900	218934670	19680	19680	19680	19680	0
390	20241029	120800	218934670	19680	19680	19680	19680	0
391	20241029	120700	218934670	19680	19680	19680	19680	0
392	20241029	120600	218934670	19680	19680	19680	19680	0
393	20241029	120500	218934670	19680	19680	19680	19680	0
394	20241029	120400	218934670	19680	19680	19680	19680	0
395	20241029	120300	218934670	19680	19680	19680	19680	0
396	20241029	120200	218934670	19680	19680	19680	19680	0
397	20241029	120100	218934670	19680	19680	19680	19680	0
398	20241029	120000	218934670	19680	19680	19680	19680	0
399	20241029	115900	218934670	19680	19680	19680	19680	0
400	20241029	115800	218934670	19680	19680	19680	19680	0
401	20241029	115700	218934670	19680	19680	19680	19680	0
402	20241029	115600	218934670	19680	19680	19680	19680	0
403	20241029	115500	218934670	19680	19680	19680	19680	1
404	20241029	115400	218914990	19710	19710	19710	19710	0
405	20241029	115300	218914990	19710	19710	19710	19710	0
406	20241029	115200	218914990	19710	19710	19710	19710	0
407	20241029	115100	218914990	19710	19710	19710	19710	0
408	20241029	115000	218914990	19710	19710	19710	19710	0
409	20241029	114900	218914990	19710	19710	19710	19710	0
410	20241029	114800	218914990	19710	19710	19710	19710	0
411	20241029	114700	218914990	19710	19710	19710	19710	0
412	20241029	114600	218914990	19710	19710	19710	19710	0
413	20241029	114500	218914990	19710	19710	19710	19710	0
414	20241029	114400	218914990	19710	19710	19710	19710	0
415	20241029	114300	218914990	19710	19710	19710	19710	0
416	20241029	114200	218914990	19710	19710	19710	19710	30
417	20241029	114100	218323690	19680	19680	19680	19680	0
418	20241029	114000	218323690	19680	19680	19680	19680	0
419	20241029	113900	218323690	19680	19680	19680	19680	0
420	20241029	113800	218323690	19680	19680	19680	19680	0
421	20241029	113700	218323690	19680	19680	19680	19680	0
422	20241029	113600	218323690	19680	19680	19680	19680	0
423	20241029	113500	218323690	19680	19680	19680	19680	0
424	20241029	113400	218323690	19680	19680	19680	19680	0
425	20241029	113300	218323690	19680	19680	19700	19680	7
426	20241029	113200	218185830	19670	19670	19670	19670	0
427	20241029	113100	218185830	19670	19670	19670	19670	0
428	20241029	113000	218185830	19670	19670	19670	19670	0
429	20241029	112900	218185830	19670	19670	19670	19670	0
430	20241029	112800	218185830	19670	19670	19670	19670	0
431	20241029	112700	218185830	19670	19670	19670	19670	0
432	20241029	112600	218185830	19670	19670	19670	19670	0
433	20241029	112500	218185830	19670	19670	19670	19670	0
434	20241029	112400	218185830	19670	19670	19670	19670	1
435	20241029	112300	218166160	19670	19670	19670	19670	0
436	20241029	112200	218166160	19670	19670	19670	19670	0
437	20241029	112100	218166160	19670	19670	19670	19670	0
438	20241029	112000	218166160	19670	19660	19680	19660	8
439	20241029	111900	218008750	19670	19670	19670	19670	1
440	20241029	111800	217989080	19680	19680	19680	19680	356
441	20241029	111700	210983000	19680	19680	19680	19680	20
442	20241029	111600	210589400	19680	19680	19680	19680	1
443	20241029	111500	210569720	19660	19660	19660	19660	1
444	20241029	111400	210550060	19670	19670	19670	19670	0
445	20241029	111300	210550060	19670	19670	19670	19670	0
446	20241029	111200	210550060	19670	19670	19670	19670	0
447	20241029	111100	210550060	19670	19670	19670	19670	0
448	20241029	111000	210550060	19670	19670	19680	19660	354
449	20241029	110900	203586710	19660	19660	19660	19660	8
450	20241029	110800	203429430	19720	19720	19720	19720	0
451	20241029	110700	203429430	19720	19720	19720	19720	0
452	20241029	110600	203429430	19720	19720	19720	19720	0
453	20241029	110500	203429430	19720	19720	19720	19720	0
454	20241029	110400	203429430	19720	19720	19720	19720	0
455	20241029	110300	203429430	19720	19720	19720	19720	0
456	20241029	110200	203429430	19720	19720	19720	19720	0
457	20241029	110100	203429430	19720	19720	19720	19720	0
458	20241029	110000	203429430	19720	19720	19720	19720	0
459	20241029	105900	203429430	19720	19720	19720	19720	35
460	20241029	105800	202739230	19720	19720	19720	19720	1
461	20241029	105700	202719510	19720	19720	19720	19720	0
462	20241029	105600	202719510	19720	19870	19870	19720	940
463	20241029	105500	184074330	19880	19880	19880	19880	0
464	20241029	105400	184074330	19880	19880	19880	19880	0
465	20241029	105300	184074330	19880	19880	19880	19880	0
466	20241029	105200	184074330	19880	19880	19880	19880	0
467	20241029	105100	184074330	19880	19880	19880	19880	0
468	20241029	105000	184074330	19880	19880	19880	19880	0
469	20241029	104900	184074330	19880	19880	19880	19880	0
470	20241029	104800	184074330	19880	19880	19880	19880	0
471	20241029	104700	184074330	19880	19880	19880	19880	0
472	20241029	104600	184074330	19880	19880	19880	19880	0
473	20241029	104500	184074330	19880	19880	19880	19880	0
474	20241029	104400	184074330	19880	19880	19880	19880	0
475	20241029	104300	184074330	19880	19880	19880	19880	0
476	20241029	104200	184074330	19880	19880	19880	19880	0
477	20241029	104100	184074330	19880	19880	19880	19880	20
478	20241029	104000	183676730	19880	19880	19880	19880	0
479	20241029	103900	183676730	19880	19880	19880	19880	0
480	20241029	103800	183676730	19880	19880	19880	19880	0
481	20241029	103700	183676730	19880	19880	19880	19880	0
482	20241029	103600	183676730	19880	19880	19880	19880	0
483	20241029	103500	183676730	19880	19880	19880	19880	0
484	20241029	103400	183676730	19880	19880	19880	19880	0
485	20241029	103300	183676730	19880	19880	19880	19880	0
486	20241029	103200	183676730	19880	19880	19880	19880	0
487	20241029	103100	183676730	19880	19880	19880	19880	0
488	20241029	103000	183676730	19880	19880	19880	19880	0
489	20241029	102900	183676730	19880	19880	19880	19880	0
490	20241029	102800	183676730	19880	19880	19880	19880	0
491	20241029	102700	183676730	19880	19880	19880	19880	0
492	20241029	102600	183676730	19880	19880	19880	19880	0
493	20241029	102500	183676730	19880	19880	19880	19880	0
494	20241029	102400	183676730	19880	19880	19880	19880	0
495	20241029	102300	183676730	19880	19880	19880	19880	0
496	20241029	102200	183676730	19880	19880	19880	19880	0
497	20241029	102100	183676730	19880	19880	19880	19880	0
498	20241029	102000	183676730	19880	19880	19880	19880	0
499	20241029	101900	183676730	19880	19880	19880	19880	0
500	20241029	101800	183676730	19880	19880	19880	19880	0
501	20241029	101700	183676730	19880	19880	19880	19880	0
502	20241029	101600	183676730	19880	19880	19880	19880	1
503	20241029	101500	183656850	19880	19880	19880	19880	0
504	20241029	101400	183656850	19880	19880	19880	19880	0
505	20241029	101300	183656850	19880	19880	19880	19880	1
506	20241029	101200	183636970	19870	19870	19870	19870	0
507	20241029	101100	183636970	19870	19870	19870	19870	0
508	20241029	101000	183636970	19870	19880	19880	19870	35
509	20241029	100900	182941420	19880	19880	19880	19880	0
510	20241029	100800	182941420	19880	19880	19880	19880	20
511	20241029	100700	182543820	19850	19850	19850	19850	0
512	20241029	100600	182543820	19850	19850	19850	19850	0
513	20241029	100500	182543820	19850	19850	19850	19850	0
514	20241029	100400	182543820	19850	19850	19850	19850	0
515	20241029	100300	182543820	19850	19850	19850	19850	0
516	20241029	100200	182543820	19850	19850	19850	19850	0
517	20241029	100100	182543820	19850	19850	19850	19850	0
518	20241029	100000	182543820	19850	19850	19850	19850	0
519	20241029	095900	182543820	19850	19850	19850	19850	0
520	20241029	095800	182543820	19850	19850	19850	19850	0
521	20241029	095700	182543820	19850	19850	19850	19850	0
522	20241029	095600	182543820	19850	19850	19850	19850	0
523	20241029	095500	182543820	19850	19850	19850	19850	0
524	20241029	095400	182543820	19850	19850	19850	19850	10
525	20241029	095300	182345320	19850	19850	19850	19850	0
526	20241029	095200	182345320	19850	19850	19850	19850	8
527	20241029	095100	182186520	19850	19850	19850	19850	0
528	20241029	095000	182186520	19850	19850	19850	19850	31
529	20241029	094900	181571170	19900	19900	19900	19900	0
530	20241029	094800	181571170	19900	19900	19900	19900	0
531	20241029	094700	181571170	19900	19920	19940	19900	366
532	20241029	094600	174286350	20000	19990	20000	19860	830
533	20241029	094500	157733200	20100	20100	20100	20100	0
534	20241029	094400	157733200	20100	20100	20100	20100	0
535	20241029	094300	157733200	20100	20100	20100	20100	0
536	20241029	094200	157733200	20100	20100	20100	20100	0
537	20241029	094100	157733200	20100	20100	20100	20100	0
538	20241029	094000	157733200	20100	20100	20100	20100	0
539	20241029	093900	157733200	20100	20100	20100	20100	0
540	20241029	093800	157733200	20100	20100	20100	20100	32
541	20241029	093700	157090000	20100	20100	20100	20100	0
542	20241029	093600	157090000	20100	20100	20100	20100	0
543	20241029	093500	157090000	20100	20100	20100	20100	0
544	20241029	093400	157090000	20100	20100	20100	20100	0
545	20241029	093300	157090000	20100	20100	20100	20100	0
546	20241029	093200	157090000	20100	20100	20100	20100	0
547	20241029	093100	157090000	20100	20100	20100	20100	0
548	20241029	093000	157090000	20100	20100	20100	20100	0
549	20241029	092900	157090000	20100	20000	20100	20000	333
550	20241029	092800	150426700	20150	20150	20150	20150	0
551	20241029	092700	150426700	20150	20000	20150	20000	2
552	20241029	092600	150386550	20150	20150	20150	20150	1
553	20241029	092500	150366400	20150	20200	20200	20000	877
554	20241029	092400	132757050	20200	20200	20200	20200	1
555	20241029	092300	132736850	20200	20150	20200	20150	158
556	20241029	092200	129551900	20150	20150	20150	20150	151
557	20241029	092100	126509250	20150	20150	20150	20150	4
558	20241029	092000	126428650	20200	20150	20200	20150	106
559	20241029	091900	124292250	20150	20100	20200	20100	1226
560	20241029	091800	99641750	20050	20050	20100	20050	1210
561	20241029	091700	75361450	20100	19980	20100	19960	282
562	20241029	091600	69724550	20100	19990	20100	19900	1479
563	20241029	091500	40150710	19990	19860	19990	19860	12
564	20241029	091400	39912260	19990	19880	19990	19860	375
565	20241029	091300	32448320	19950	19950	19950	19950	11
566	20241029	091200	32228870	19950	19950	19950	19950	0
567	20241029	091100	32228870	19950	19950	19950	19950	0
568	20241029	091000	32228870	19950	19940	19950	19860	265
569	20241029	090900	26945260	19950	19950	19950	19950	0
570	20241029	090800	26945260	19950	19990	20000	19820	779
571	20241029	090700	11407550	19980	19980	19980	19960	21
572	20241029	090600	10988050	19950	19970	19980	19950	76
573	20241029	090500	9471760	19830	19860	19980	19820	422
574	20241029	090400	1091620	19850	19860	19860	19850	42
575	20241029	090300	257570	19810	19810	19810	19810	0
576	20241029	090200	257570	19810	19810	19810	19810	0
577	20241029	090100	257570	19810	19810	19810	19810	1
578	20241029	090000	237760	19830	19830	19830	19810	12