KissMeData/002240/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	183600	211576810	19640	19640	19640	19640	431
3	20241021	183500	211576810	19640	19640	19640	19640	0
4	20241021	183400	211576810	19640	19640	19640	19640	0
5	20241021	183300	211576810	19640	19640	19640	19640	0
6	20241021	183200	211576810	19640	19640	19640	19640	0
7	20241021	183100	211576810	19640	19640	19640	19640	0
8	20241021	183000	211576810	19640	19640	19640	19640	0
9	20241021	182900	211576810	19640	19640	19640	19640	0
10	20241021	182800	211576810	19640	19640	19640	19640	0
11	20241021	182700	211576810	19640	19640	19640	19640	0
12	20241021	182600	211576810	19640	19640	19640	19640	0
13	20241021	182500	211576810	19640	19640	19640	19640	0
14	20241021	182400	211576810	19640	19640	19640	19640	0
15	20241021	182300	211576810	19640	19640	19640	19640	0
16	20241021	182200	211576810	19640	19640	19640	19640	0
17	20241021	182100	211576810	19640	19640	19640	19640	0
18	20241021	182000	211576810	19640	19640	19640	19640	0
19	20241021	181900	211576810	19640	19640	19640	19640	0
20	20241021	181800	211576810	19640	19640	19640	19640	0
21	20241021	181700	211576810	19640	19640	19640	19640	0
22	20241021	181600	211576810	19640	19640	19640	19640	0
23	20241021	181500	211576810	19640	19640	19640	19640	0
24	20241021	181400	211576810	19640	19640	19640	19640	0
25	20241021	181300	211576810	19640	19640	19640	19640	0
26	20241021	181200	211576810	19640	19640	19640	19640	0
27	20241021	181100	211576810	19640	19640	19640	19640	0
28	20241021	181000	211576810	19640	19640	19640	19640	0
29	20241021	180900	211576810	19640	19640	19640	19640	0
30	20241021	180800	211576810	19640	19640	19640	19640	0
31	20241021	180700	211576810	19640	19640	19640	19640	0
32	20241021	180600	211576810	19640	19640	19640	19640	431
33	20241021	180500	211576810	19640	19640	19640	19640	0
34	20241021	180400	211576810	19640	19640	19640	19640	0
35	20241021	180300	211576810	19640	19640	19640	19640	0
36	20241021	180200	211576810	19640	19640	19640	19640	0
37	20241021	180100	211576810	19640	19640	19640	19640	0
38	20241021	180000	211576810	19640	19640	19640	19640	0
39	20241021	175900	211576810	19640	19640	19640	19640	0
40	20241021	175800	211576810	19640	19640	19640	19640	0
41	20241021	175700	211576810	19640	19640	19640	19640	0
42	20241021	175600	211576810	19640	19640	19640	19640	0
43	20241021	175500	211576810	19640	19640	19640	19640	0
44	20241021	175400	211576810	19640	19640	19640	19640	0
45	20241021	175300	211576810	19640	19640	19640	19640	0
46	20241021	175200	211576810	19640	19640	19640	19640	0
47	20241021	175100	211576810	19640	19640	19640	19640	0
48	20241021	175000	211576810	19640	19640	19640	19640	0
49	20241021	174900	211576810	19640	19640	19640	19640	0
50	20241021	174800	211576810	19640	19640	19640	19640	0
51	20241021	174700	211576810	19640	19640	19640	19640	0
52	20241021	174600	211576810	19640	19640	19640	19640	0
53	20241021	174500	211576810	19640	19640	19640	19640	0
54	20241021	174400	211576810	19640	19640	19640	19640	0
55	20241021	174300	211576810	19640	19640	19640	19640	0
56	20241021	174200	211576810	19640	19640	19640	19640	0
57	20241021	174100	211576810	19640	19640	19640	19640	0
58	20241021	174000	211576810	19640	19640	19640	19640	0
59	20241021	173900	211576810	19640	19640	19640	19640	0
60	20241021	173800	211576810	19640	19640	19640	19640	0
61	20241021	173700	211576810	19640	19640	19640	19640	0
62	20241021	173600	211576810	19640	19640	19640	19640	431
63	20241021	173500	211576810	19640	19640	19640	19640	0
64	20241021	173400	211576810	19640	19640	19640	19640	0
65	20241021	173300	211576810	19640	19640	19640	19640	0
66	20241021	173200	211576810	19640	19640	19640	19640	0
67	20241021	173100	211576810	19640	19640	19640	19640	0
68	20241021	173000	211576810	19640	19640	19640	19640	0
69	20241021	172900	211576810	19640	19640	19640	19640	0
70	20241021	172800	211576810	19640	19640	19640	19640	0
71	20241021	172700	211576810	19640	19640	19640	19640	0
72	20241021	172600	211576810	19640	19640	19640	19640	0
73	20241021	172500	211576810	19640	19640	19640	19640	0
74	20241021	172400	211576810	19640	19640	19640	19640	0
75	20241021	172300	211576810	19640	19640	19640	19640	0
76	20241021	172200	211576810	19640	19640	19640	19640	0
77	20241021	172100	211576810	19640	19640	19640	19640	0
78	20241021	172000	211576810	19640	19640	19640	19640	0
79	20241021	171900	211576810	19640	19640	19640	19640	0
80	20241021	171800	211576810	19640	19640	19640	19640	0
81	20241021	171700	211576810	19640	19640	19640	19640	0
82	20241021	171600	211576810	19640	19640	19640	19640	0
83	20241021	171500	211576810	19640	19640	19640	19640	0
84	20241021	171400	211576810	19640	19640	19640	19640	0
85	20241021	171300	211576810	19640	19640	19640	19640	0
86	20241021	171200	211576810	19640	19640	19640	19640	0
87	20241021	171100	211576810	19640	19640	19640	19640	0
88	20241021	171000	211576810	19640	19640	19640	19640	0
89	20241021	170900	211576810	19640	19640	19640	19640	0
90	20241021	170800	211576810	19640	19640	19640	19640	0
91	20241021	170700	211576810	19640	19640	19640	19640	0
92	20241021	170600	211576810	19640	19640	19640	19640	431
93	20241021	170500	211576810	19640	19640	19640	19640	0
94	20241021	170400	211576810	19640	19640	19640	19640	0
95	20241021	170300	211576810	19640	19640	19640	19640	0
96	20241021	170200	211576810	19640	19640	19640	19640	0
97	20241021	170100	211576810	19640	19640	19640	19640	0
98	20241021	170000	211576810	19640	19640	19640	19640	0
99	20241021	165900	211576810	19640	19640	19640	19640	0
100	20241021	165800	211576810	19640	19640	19640	19640	0
101	20241021	165700	211576810	19640	19640	19640	19640	0
102	20241021	165600	211576810	19640	19640	19640	19640	0
103	20241021	165500	211576810	19640	19640	19640	19640	0
104	20241021	165400	211576810	19640	19640	19640	19640	0
105	20241021	165300	211576810	19640	19640	19640	19640	0
106	20241021	165200	211576810	19640	19640	19640	19640	0
107	20241021	165100	211576810	19640	19640	19640	19640	0
108	20241021	165000	211576810	19640	19640	19640	19640	0
109	20241021	164900	211576810	19640	19640	19640	19640	0
110	20241021	164800	211576810	19640	19640	19640	19640	0
111	20241021	164700	211576810	19640	19640	19640	19640	0
112	20241021	164600	211576810	19640	19640	19640	19640	0
113	20241021	164500	211576810	19640	19640	19640	19640	0
114	20241021	164400	211576810	19640	19640	19640	19640	0
115	20241021	164300	211576810	19640	19640	19640	19640	0
116	20241021	164200	211576810	19640	19640	19640	19640	0
117	20241021	164100	211576810	19640	19640	19640	19640	0
118	20241021	164000	211576810	19640	19640	19640	19640	0
119	20241021	163900	211576810	19640	19640	19640	19640	0
120	20241021	163800	211576810	19640	19640	19640	19640	0
121	20241021	163700	211576810	19640	19640	19640	19640	0
122	20241021	163600	211576810	19640	19640	19640	19640	431
123	20241021	163500	211576810	19640	19640	19640	19640	0
124	20241021	163400	211576810	19640	19640	19640	19640	0
125	20241021	163300	211576810	19640	19640	19640	19640	0
126	20241021	163200	211576810	19640	19640	19640	19640	0
127	20241021	163100	211576810	19640	19640	19640	19640	0
128	20241021	163000	211576810	19640	19640	19640	19640	0
129	20241021	162900	211576810	19640	19640	19640	19640	0
130	20241021	162800	211576810	19640	19640	19640	19640	0
131	20241021	162700	211576810	19640	19640	19640	19640	0
132	20241021	162600	211576810	19640	19640	19640	19640	0
133	20241021	162500	211576810	19640	19640	19640	19640	0
134	20241021	162400	211576810	19640	19640	19640	19640	0
135	20241021	162300	211576810	19640	19640	19640	19640	0
136	20241021	162200	211576810	19640	19640	19640	19640	0
137	20241021	162100	211576810	19640	19640	19640	19640	0
138	20241021	162000	211576810	19640	19640	19640	19640	0
139	20241021	161900	211576810	19640	19640	19640	19640	0
140	20241021	161800	211576810	19640	19640	19640	19640	0
141	20241021	161700	211576810	19640	19640	19640	19640	0
142	20241021	161600	211576810	19640	19640	19640	19640	0
143	20241021	161500	211576810	19640	19640	19640	19640	0
144	20241021	161400	211576810	19640	19640	19640	19640	0
145	20241021	161300	211576810	19640	19640	19640	19640	0
146	20241021	161200	211576810	19640	19640	19640	19640	0
147	20241021	161100	211576810	19640	19640	19640	19640	0
148	20241021	161000	211576810	19640	19640	19640	19640	0
149	20241021	160900	211576810	19640	19640	19640	19640	0
150	20241021	160800	211576810	19640	19640	19640	19640	0
151	20241021	160700	211576810	19640	19640	19640	19640	0
152	20241021	160600	211576810	19640	19640	19640	19640	431
153	20241021	160500	211576810	19640	19640	19640	19640	0
154	20241021	160400	211576810	19640	19640	19640	19640	0
155	20241021	160300	211576810	19640	19640	19640	19640	0
156	20241021	160200	211576810	19640	19640	19640	19640	0
157	20241021	160100	211576810	19640	19640	19640	19640	0
158	20241021	160000	211576810	19640	19640	19640	19640	0
159	20241021	155900	211576810	19640	19640	19640	19640	0
160	20241021	155800	211576810	19640	19640	19640	19640	0
161	20241021	155700	211576810	19640	19640	19640	19640	0
162	20241021	155600	211576810	19640	19640	19640	19640	0
163	20241021	155500	211576810	19640	19640	19640	19640	0
164	20241021	155400	211576810	19640	19640	19640	19640	0
165	20241021	155300	211576810	19640	19640	19640	19640	0
166	20241021	155200	211576810	19640	19640	19640	19640	0
167	20241021	155100	211576810	19640	19640	19640	19640	0
168	20241021	155000	211576810	19640	19640	19640	19640	0
169	20241021	154900	211576810	19640	19640	19640	19640	0
170	20241021	154800	211576810	19640	19640	19640	19640	0
171	20241021	154700	211576810	19640	19640	19640	19640	0
172	20241021	154600	211576810	19640	19640	19640	19640	0
173	20241021	154500	211576810	19640	19640	19640	19640	0
174	20241021	154400	211576810	19640	19640	19640	19640	0
175	20241021	154300	211576810	19640	19640	19640	19640	0
176	20241021	154200	211576810	19640	19640	19640	19640	0
177	20241021	154100	211576810	19640	19640	19640	19640	0
178	20241021	154000	211576810	19640	19640	19640	19640	0
179	20241021	153900	211576810	19640	19640	19640	19640	0
180	20241021	153800	211576810	19640	19640	19640	19640	0
181	20241021	153700	211576810	19640	19640	19640	19640	0
182	20241021	153600	211576810	19640	19640	19640	19640	431
183	20241021	153500	211576810	19640	19640	19640	19640	0
184	20241021	153400	211576810	19640	19640	19640	19640	0
185	20241021	153300	211576810	19640	19640	19640	19640	0
186	20241021	153200	211576810	19640	19640	19640	19640	0
187	20241021	153100	211576810	19640	19640	19640	19640	0
188	20241021	153000	211576810	19640	19640	19640	19640	431
189	20241021	152900	203111970	19600	19600	19600	19600	0
190	20241021	152800	203111970	19600	19600	19600	19600	0
191	20241021	152700	203111970	19600	19600	19600	19600	0
192	20241021	152600	203111970	19600	19600	19600	19600	0
193	20241021	152500	203111970	19600	19600	19600	19600	0
194	20241021	152400	203111970	19600	19600	19600	19600	0
195	20241021	152300	203111970	19600	19600	19600	19600	0
196	20241021	152200	203111970	19600	19600	19600	19600	0
197	20241021	152100	203111970	19600	19600	19600	19600	0
198	20241021	152000	203111970	19600	19600	19600	19600	0
199	20241021	151900	203111970	19600	19600	19600	19600	3
200	20241021	151800	203053170	19610	19610	19610	19610	20
201	20241021	151700	202660970	19600	19610	19610	19600	2
202	20241021	151600	202621760	19600	19600	19600	19600	4
203	20241021	151500	202543360	19590	19590	19590	19590	4
204	20241021	151400	202465000	19570	19570	19570	19570	0
205	20241021	151300	202465000	19570	19580	19580	19570	104
206	20241021	151200	200429340	19580	19580	19580	19580	62
207	20241021	151100	199215380	19580	19580	19580	19580	76
208	20241021	151000	197727300	19580	19580	19580	19580	236
209	20241021	150900	193106420	19580	19580	19580	19580	0
210	20241021	150800	193106420	19580	19590	19590	19580	175
211	20241021	150700	189678240	19590	19600	19600	19590	339
212	20241021	150600	183033990	19600	19600	19600	19600	0
213	20241021	150500	183033990	19600	19600	19600	19600	102
214	20241021	150400	181034790	19600	19600	19600	19600	0
215	20241021	150300	181034790	19600	19600	19600	19600	0
216	20241021	150200	181034790	19600	19610	19610	19600	4
217	20241021	150100	180956380	19610	19610	19610	19610	4
218	20241021	150000	180877940	19600	19600	19600	19600	272
219	20241021	145900	175546740	19600	19600	19600	19600	5
220	20241021	145800	175448740	19600	19610	19610	19600	27
221	20241021	145700	174919340	19610	19600	19610	19600	30
222	20241021	145600	174331140	19600	19600	19600	19600	0
223	20241021	145500	174331140	19600	19600	19600	19600	275
224	20241021	145400	168941140	19600	19610	19610	19600	210
225	20241021	145300	164823110	19610	19610	19610	19610	0
226	20241021	145200	164823110	19610	19610	19610	19610	7
227	20241021	145100	164685840	19610	19610	19610	19610	0
228	20241021	145000	164685840	19610	19610	19620	19610	116
229	20241021	144900	162410980	19620	19620	19620	19620	2
230	20241021	144800	162371740	19620	19620	19620	19620	7
231	20241021	144700	162234400	19640	19640	19640	19640	0
232	20241021	144600	162234400	19640	19640	19640	19640	0
233	20241021	144500	162234400	19640	19640	19640	19640	0
234	20241021	144400	162234400	19640	19640	19640	19640	0
235	20241021	144300	162234400	19640	19640	19640	19640	0
236	20241021	144200	162234400	19640	19640	19640	19640	5
237	20241021	144100	162136200	19620	19620	19620	19620	35
238	20241021	144000	161449500	19620	19620	19620	19620	56
239	20241021	143900	160350780	19620	19620	19620	19620	352
240	20241021	143800	153444540	19630	19630	19630	19630	293
241	20241021	143700	147692950	19650	19650	19650	19650	0
242	20241021	143600	147692950	19650	19650	19650	19650	0
243	20241021	143500	147692950	19650	19650	19650	19650	0
244	20241021	143400	147692950	19650	19650	19650	19650	0
245	20241021	143300	147692950	19650	19650	19650	19650	0
246	20241021	143200	147692950	19650	19650	19650	19650	0
247	20241021	143100	147692950	19650	19650	19650	19650	0
248	20241021	143000	147692950	19650	19650	19650	19650	0
249	20241021	142900	147692950	19650	19650	19650	19650	0
250	20241021	142800	147692950	19650	19650	19650	19650	101
251	20241021	142700	145708300	19650	19650	19650	19650	0
252	20241021	142600	145708300	19650	19650	19650	19650	0
253	20241021	142500	145708300	19650	19650	19650	19650	0
254	20241021	142400	145708300	19650	19650	19650	19650	0
255	20241021	142300	145708300	19650	19650	19650	19650	0
256	20241021	142200	145708300	19650	19650	19650	19650	0
257	20241021	142100	145708300	19650	19650	19650	19650	0
258	20241021	142000	145708300	19650	19650	19650	19650	428
259	20241021	141900	137298100	19630	19630	19630	19630	0
260	20241021	141800	137298100	19630	19630	19630	19630	0
261	20241021	141700	137298100	19630	19630	19630	19630	0
262	20241021	141600	137298100	19630	19630	19630	19630	0
263	20241021	141500	137298100	19630	19630	19630	19630	0
264	20241021	141400	137298100	19630	19630	19630	19630	0
265	20241021	141300	137298100	19630	19630	19630	19630	0
266	20241021	141200	137298100	19630	19630	19630	19630	0
267	20241021	141100	137298100	19630	19630	19630	19630	0
268	20241021	141000	137298100	19630	19630	19630	19630	0
269	20241021	140900	137298100	19630	19630	19630	19630	0
270	20241021	140800	137298100	19630	19630	19630	19630	0
271	20241021	140700	137298100	19630	19630	19630	19630	0
272	20241021	140600	137298100	19630	19630	19630	19630	0
273	20241021	140500	137298100	19630	19630	19630	19630	0
274	20241021	140400	137298100	19630	19650	19650	19630	28
275	20241021	140300	136748260	19650	19650	19650	19650	0
276	20241021	140200	136748260	19650	19650	19650	19650	1
277	20241021	140100	136728610	19650	19650	19650	19650	0
278	20241021	140000	136728610	19650	19650	19650	19650	0
279	20241021	135900	136728610	19650	19650	19650	19650	0
280	20241021	135800	136728610	19650	19650	19650	19650	0
281	20241021	135700	136728610	19650	19650	19650	19650	0
282	20241021	135600	136728610	19650	19650	19650	19650	0
283	20241021	135500	136728610	19650	19650	19650	19650	0
284	20241021	135400	136728610	19650	19650	19650	19650	1
285	20241021	135300	136708960	19620	19620	19620	19620	0
286	20241021	135200	136708960	19620	19620	19620	19620	0
287	20241021	135100	136708960	19620	19620	19620	19620	0
288	20241021	135000	136708960	19620	19650	19650	19620	3
289	20241021	134900	136650070	19650	19650	19650	19650	0
290	20241021	134800	136650070	19650	19650	19650	19650	0
291	20241021	134700	136650070	19650	19650	19650	19650	4
292	20241021	134600	136571470	19650	19650	19650	19650	1
293	20241021	134500	136551820	19630	19630	19630	19630	10
294	20241021	134400	136355520	19650	19650	19650	19650	0
295	20241021	134300	136355520	19650	19650	19650	19650	1
296	20241021	134200	136335870	19630	19640	19640	19630	757
297	20241021	134100	121475070	19650	19650	19650	19650	0
298	20241021	134000	121475070	19650	19650	19650	19650	0
299	20241021	133900	121475070	19650	19650	19650	19650	5
300	20241021	133800	121376820	19650	19650	19650	19650	0
301	20241021	133700	121376820	19650	19650	19650	19650	0
302	20241021	133600	121376820	19650	19650	19650	19650	0
303	20241021	133500	121376820	19650	19650	19650	19650	0
304	20241021	133400	121376820	19650	19650	19650	19650	0
305	20241021	133300	121376820	19650	19650	19650	19650	0
306	20241021	133200	121376820	19650	19650	19650	19650	0
307	20241021	133100	121376820	19650	19650	19650	19650	0
308	20241021	133000	121376820	19650	19650	19650	19650	40
309	20241021	132900	120590820	19650	19650	19650	19650	1
310	20241021	132800	120571170	19650	19650	19650	19650	1
311	20241021	132700	120551520	19650	19650	19650	19650	0
312	20241021	132600	120551520	19650	19650	19650	19650	0
313	20241021	132500	120551520	19650	19650	19650	19650	0
314	20241021	132400	120551520	19650	19650	19650	19650	1
315	20241021	132300	120531870	19640	19640	19640	19640	138
316	20241021	132200	117821550	19630	19630	19630	19630	0
317	20241021	132100	117821550	19630	19630	19630	19630	0
318	20241021	132000	117821550	19630	19640	19640	19630	60
319	20241021	131900	116643290	19640	19640	19640	19640	0
320	20241021	131800	116643290	19640	19640	19640	19640	1
321	20241021	131700	116623650	19640	19640	19640	19640	0
322	20241021	131600	116623650	19640	19640	19640	19640	35
323	20241021	131500	115936250	19640	19640	19640	19640	0
324	20241021	131400	115936250	19640	19640	19640	19640	0
325	20241021	131300	115936250	19640	19640	19640	19640	150
326	20241021	131200	112990250	19630	19630	19630	19630	0
327	20241021	131100	112990250	19630	19630	19630	19630	0
328	20241021	131000	112990250	19630	19630	19630	19630	0
329	20241021	130900	112990250	19630	19630	19630	19630	0
330	20241021	130800	112990250	19630	19630	19630	19630	0
331	20241021	130700	112990250	19630	19630	19630	19630	0
332	20241021	130600	112990250	19630	19630	19630	19630	0
333	20241021	130500	112990250	19630	19640	19640	19630	583
334	20241021	130400	101540370	19650	19650	19650	19650	0
335	20241021	130300	101540370	19650	19650	19650	19650	0
336	20241021	130200	101540370	19650	19650	19650	19650	0
337	20241021	130100	101540370	19650	19650	19650	19650	0
338	20241021	130000	101540370	19650	19650	19650	19650	0
339	20241021	125900	101540370	19650	19650	19650	19650	0
340	20241021	125800	101540370	19650	19650	19650	19650	0
341	20241021	125700	101540370	19650	19650	19650	19650	0
342	20241021	125600	101540370	19650	19650	19650	19650	0
343	20241021	125500	101540370	19650	19650	19650	19650	51
344	20241021	125400	100538220	19650	19650	19650	19650	30
345	20241021	125300	99948720	19640	19640	19640	19640	61
346	20241021	125200	98750680	19650	19650	19650	19650	0
347	20241021	125100	98750680	19650	19650	19650	19650	0
348	20241021	125000	98750680	19650	19650	19650	19650	0
349	20241021	124900	98750680	19650	19650	19650	19650	0
350	20241021	124800	98750680	19650	19650	19650	19650	36
351	20241021	124700	98043280	19650	19650	19650	19650	0
352	20241021	124600	98043280	19650	19650	19650	19650	100
353	20241021	124500	96078280	19650	19650	19650	19650	200
354	20241021	124400	92148280	19650	19650	19650	19650	0
355	20241021	124300	92148280	19650	19650	19650	19650	0
356	20241021	124200	92148280	19650	19650	19650	19650	0
357	20241021	124100	92148280	19650	19650	19650	19650	0
358	20241021	124000	92148280	19650	19650	19650	19650	3
359	20241021	123900	92089330	19650	19650	19650	19650	0
360	20241021	123800	92089330	19650	19650	19650	19650	1
361	20241021	123700	92069680	19640	19640	19640	19640	0
362	20241021	123600	92069680	19640	19640	19640	19640	30
363	20241021	123500	91480480	19630	19630	19630	19630	0
364	20241021	123400	91480480	19630	19630	19630	19630	0
365	20241021	123300	91480480	19630	19630	19630	19630	0
366	20241021	123200	91480480	19630	19630	19630	19630	6
367	20241021	123100	91362700	19650	19650	19650	19650	2
368	20241021	123000	91323400	19630	19630	19630	19630	6
369	20241021	122900	91205620	19640	19640	19640	19640	67
370	20241021	122800	89889740	19650	19650	19650	19650	8
371	20241021	122700	89732540	19650	19650	19650	19650	0
372	20241021	122600	89732540	19650	19650	19650	19650	10
373	20241021	122500	89536040	19640	19640	19640	19640	0
374	20241021	122400	89536040	19640	19640	19640	19640	0
375	20241021	122300	89536040	19640	19640	19640	19640	0
376	20241021	122200	89536040	19640	19640	19640	19640	0
377	20241021	122100	89536040	19640	19640	19640	19640	0
378	20241021	122000	89536040	19640	19640	19640	19640	0
379	20241021	121900	89536040	19640	19640	19640	19640	0
380	20241021	121800	89536040	19640	19640	19640	19640	0
381	20241021	121700	89536040	19640	19650	19650	19640	308
382	20241021	121600	83485430	19650	19660	19660	19650	110
383	20241021	121500	81323090	19660	19670	19670	19660	100
384	20241021	121400	79357030	19680	19680	19680	19680	4
385	20241021	121300	79278310	19690	19700	19700	19690	9
386	20241021	121200	79101090	19700	19700	19700	19700	0
387	20241021	121100	79101090	19700	19700	19700	19700	0
388	20241021	121000	79101090	19700	19700	19700	19700	0
389	20241021	120900	79101090	19700	19700	19700	19700	0
390	20241021	120800	79101090	19700	19700	19700	19700	0
391	20241021	120700	79101090	19700	19700	19700	19700	0
392	20241021	120600	79101090	19700	19700	19700	19700	39
393	20241021	120500	78332790	19700	19690	19700	19690	5
394	20241021	120400	78234310	19700	19700	19700	19700	0
395	20241021	120300	78234310	19700	19700	19700	19700	0
396	20241021	120200	78234310	19700	19700	19700	19700	155
397	20241021	120100	75180810	19720	19720	19720	19720	0
398	20241021	120000	75180810	19720	19720	19720	19720	0
399	20241021	115900	75180810	19720	19720	19720	19720	0
400	20241021	115800	75180810	19720	19720	19720	19720	0
401	20241021	115700	75180810	19720	19720	19720	19720	0
402	20241021	115600	75180810	19720	19720	19720	19720	50
403	20241021	115500	74194810	19720	19720	19720	19720	0
404	20241021	115400	74194810	19720	19720	19720	19720	0
405	20241021	115300	74194810	19720	19720	19720	19720	100
406	20241021	115200	72222810	19720	19720	19720	19720	0
407	20241021	115100	72222810	19720	19720	19720	19720	0
408	20241021	115000	72222810	19720	19720	19720	19720	0
409	20241021	114900	72222810	19720	19720	19720	19720	0
410	20241021	114800	72222810	19720	19720	19720	19720	0
411	20241021	114700	72222810	19720	19720	19720	19720	129
412	20241021	114600	69678930	19700	19710	19710	19700	50
413	20241021	114500	68693890	19720	19720	19720	19720	0
414	20241021	114400	68693890	19720	19720	19720	19720	0
415	20241021	114300	68693890	19720	19720	19720	19720	99
416	20241021	114200	66741610	19720	19720	19720	19720	11
417	20241021	114100	66524690	19720	19720	19720	19720	85
418	20241021	114000	64848490	19720	19720	19720	19720	0
419	20241021	113900	64848490	19720	19720	19720	19720	0
420	20241021	113800	64848490	19720	19720	19720	19720	0
421	20241021	113700	64848490	19720	19720	19720	19720	50
422	20241021	113600	63862490	19710	19710	19710	19710	0
423	20241021	113500	63862490	19710	19710	19710	19710	0
424	20241021	113400	63862490	19710	19710	19710	19710	0
425	20241021	113300	63862490	19710	19700	19710	19700	3
426	20241021	113200	63803380	19700	19700	19700	19700	0
427	20241021	113100	63803380	19700	19700	19700	19700	0
428	20241021	113000	63803380	19700	19700	19700	19700	0
429	20241021	112900	63803380	19700	19700	19700	19700	0
430	20241021	112800	63803380	19700	19700	19700	19700	0
431	20241021	112700	63803380	19700	19710	19710	19700	100
432	20241021	112600	61832520	19710	19710	19710	19710	0
433	20241021	112500	61832520	19710	19710	19710	19710	0
434	20241021	112400	61832520	19710	19710	19710	19710	0
435	20241021	112300	61832520	19710	19710	19710	19710	0
436	20241021	112200	61832520	19710	19710	19710	19710	0
437	20241021	112100	61832520	19710	19710	19710	19710	0
438	20241021	112000	61832520	19710	19710	19710	19710	0
439	20241021	111900	61832520	19710	19710	19710	19710	0
440	20241021	111800	61832520	19710	19710	19710	19710	19
441	20241021	111700	61458030	19710	19710	19710	19710	18
442	20241021	111600	61103250	19710	19710	19710	19710	3
443	20241021	111500	61044120	19700	19700	19700	19700	0
444	20241021	111400	61044120	19700	19700	19710	19700	307
445	20241021	111300	54995770	19700	19700	19700	19700	0
446	20241021	111200	54995770	19700	19700	19700	19700	0
447	20241021	111100	54995770	19700	19700	19700	19700	0
448	20241021	111000	54995770	19700	19700	19700	19700	2
449	20241021	110900	54956370	19660	19660	19660	19660	0
450	20241021	110800	54956370	19660	19660	19660	19660	0
451	20241021	110700	54956370	19660	19660	19660	19660	60
452	20241021	110600	53776770	19660	19660	19660	19660	0
453	20241021	110500	53776770	19660	19660	19660	19660	0
454	20241021	110400	53776770	19660	19660	19660	19660	0
455	20241021	110300	53776770	19660	19660	19660	19660	2
456	20241021	110200	53737450	19660	19660	19660	19660	160
457	20241021	110100	50591850	19700	19700	19700	19700	0
458	20241021	110000	50591850	19700	19700	19700	19700	0
459	20241021	105900	50591850	19700	19700	19700	19700	0
460	20241021	105800	50591850	19700	19700	19700	19700	0
461	20241021	105700	50591850	19700	19700	19700	19700	3
462	20241021	105600	50532750	19660	19690	19690	19660	11
463	20241021	105500	50316190	19690	19680	19690	19680	100
464	20241021	105400	48347200	19680	19680	19680	19680	0
465	20241021	105300	48347200	19680	19680	19680	19680	0
466	20241021	105200	48347200	19680	19680	19680	19680	254
467	20241021	105100	43348480	19640	19640	19640	19640	5
468	20241021	105000	43250280	19640	19640	19640	19640	0
469	20241021	104900	43250280	19640	19640	19640	19640	9
470	20241021	104800	43073520	19630	19630	19630	19630	0
471	20241021	104700	43073520	19630	19630	19630	19630	0
472	20241021	104600	43073520	19630	19630	19630	19630	0
473	20241021	104500	43073520	19630	19630	19630	19630	0
474	20241021	104400	43073520	19630	19630	19630	19630	0
475	20241021	104300	43073520	19630	19630	19630	19630	0
476	20241021	104200	43073520	19630	19630	19630	19630	0
477	20241021	104100	43073520	19630	19630	19630	19630	0
478	20241021	104000	43073520	19630	19630	19630	19630	70
479	20241021	103900	41699420	19630	19630	19630	19630	0
480	20241021	103800	41699420	19630	19630	19630	19630	0
481	20241021	103700	41699420	19630	19630	19630	19630	0
482	20241021	103600	41699420	19630	19630	19630	19630	0
483	20241021	103500	41699420	19630	19630	19630	19630	1
484	20241021	103400	41679790	19630	19630	19630	19630	0
485	20241021	103300	41679790	19630	19630	19630	19630	0
486	20241021	103200	41679790	19630	19630	19630	19630	0
487	20241021	103100	41679790	19630	19630	19630	19630	0
488	20241021	103000	41679790	19630	19630	19630	19630	2
489	20241021	102900	41640530	19690	19690	19690	19690	5
490	20241021	102800	41542080	19690	19690	19690	19690	1
491	20241021	102700	41522390	19640	19640	19640	19640	18
492	20241021	102600	41168870	19640	19640	19640	19640	11
493	20241021	102500	40952830	19620	19620	19620	19620	0
494	20241021	102400	40952830	19620	19620	19620	19620	0
495	20241021	102300	40952830	19620	19620	19620	19620	0
496	20241021	102200	40952830	19620	19620	19620	19620	0
497	20241021	102100	40952830	19620	19620	19620	19620	0
498	20241021	102000	40952830	19620	19620	19620	19620	0
499	20241021	101900	40952830	19620	19660	19660	19620	80
500	20241021	101800	39382940	19680	19680	19680	19680	0
501	20241021	101700	39382940	19680	19680	19680	19680	0
502	20241021	101600	39382940	19680	19680	19680	19680	0
503	20241021	101500	39382940	19680	19680	19680	19680	1
504	20241021	101400	39363260	19620	19620	19620	19620	0
505	20241021	101300	39363260	19620	19620	19620	19620	0
506	20241021	101200	39363260	19620	19620	19620	19620	0
507	20241021	101100	39363260	19620	19620	19620	19620	0
508	20241021	101000	39363260	19620	19620	19620	19620	0
509	20241021	100900	39363260	19620	19620	19620	19620	0
510	20241021	100800	39363260	19620	19620	19620	19620	0
511	20241021	100700	39363260	19620	19620	19620	19620	0
512	20241021	100600	39363260	19620	19620	19620	19620	0
513	20241021	100500	39363260	19620	19630	19630	19620	113
514	20241021	100400	37146100	19680	19680	19680	19620	132
515	20241021	100300	34555540	19610	19610	19610	19610	0
516	20241021	100200	34555540	19610	19650	19650	19610	312
517	20241021	100100	28433680	19650	19650	19650	19650	10
518	20241021	100000	28237180	19680	19680	19680	19680	0
519	20241021	095900	28237180	19680	19680	19680	19680	0
520	20241021	095800	28237180	19680	19680	19680	19680	1
521	20241021	095700	28217500	19650	19650	19650	19650	0
522	20241021	095600	28217500	19650	19650	19650	19650	0
523	20241021	095500	28217500	19650	19650	19650	19650	10
524	20241021	095400	28021000	19690	19690	19690	19690	0
525	20241021	095300	28021000	19690	19690	19690	19690	0
526	20241021	095200	28021000	19690	19690	19690	19690	0
527	20241021	095100	28021000	19690	19690	19690	19690	1
528	20241021	095000	28001310	19690	19610	19690	19610	54
529	20241021	094900	26942050	19680	19680	19680	19680	0
530	20241021	094800	26942050	19680	19690	19690	19680	593
531	20241021	094700	15271220	19690	19690	19690	19690	25
532	20241021	094600	14778970	19700	19700	19700	19700	0
533	20241021	094500	14778970	19700	19700	19700	19700	18
534	20241021	094400	14424370	19700	19700	19700	19700	55
535	20241021	094300	13340870	19700	19700	19700	19700	0
536	20241021	094200	13340870	19700	19700	19700	19700	0
537	20241021	094100	13340870	19700	19700	19700	19700	1
538	20241021	094000	13321170	19710	19710	19710	19710	0
539	20241021	093900	13321170	19710	19710	19710	19710	0
540	20241021	093800	13321170	19710	19710	19710	19710	0
541	20241021	093700	13321170	19710	19700	19710	19690	151
542	20241021	093600	10347680	19710	19710	19710	19710	0
543	20241021	093500	10347680	19710	19710	19710	19710	0
544	20241021	093400	10347680	19710	19700	19710	19700	25
545	20241021	093300	9855150	19700	19710	19710	19700	14
546	20241021	093200	9579240	19710	19710	19710	19710	10
547	20241021	093100	9382140	19710	19710	19710	19710	1
548	20241021	093000	9362430	19710	19710	19710	19710	1
549	20241021	092900	9342720	19710	19710	19710	19710	0
550	20241021	092800	9342720	19710	19710	19710	19710	0
551	20241021	092700	9342720	19710	19710	19710	19710	0
552	20241021	092600	9342720	19710	19710	19710	19710	1
553	20241021	092500	9323010	19680	19680	19680	19680	1
554	20241021	092400	9303330	19710	19710	19710	19710	0
555	20241021	092300	9303330	19710	19710	19710	19710	3
556	20241021	092200	9244200	19710	19680	19710	19680	74
557	20241021	092100	7787250	19600	19600	19600	19600	0
558	20241021	092000	7787250	19600	19600	19600	19600	5
559	20241021	091900	7689250	19600	19680	19680	19600	23
560	20241021	091800	7237490	19690	19690	19690	19690	0
561	20241021	091700	7237490	19690	19690	19690	19690	0
562	20241021	091600	7237490	19690	19690	19690	19690	0
563	20241021	091500	7237490	19690	19580	19690	19580	3
564	20241021	091400	7178640	19690	19690	19690	19690	0
565	20241021	091300	7178640	19690	19690	19690	19690	200
566	20241021	091200	3240640	19700	19700	19700	19700	0
567	20241021	091100	3240640	19700	19700	19700	19700	0
568	20241021	091000	3240640	19700	19560	19700	19560	12
569	20241021	090900	3005780	19730	19730	19730	19730	0
570	20241021	090800	3005780	19730	19610	19730	19560	67
571	20241021	090700	1693150	19610	19650	19740	19610	22
572	20241021	090600	1261500	19670	19650	19670	19650	2
573	20241021	090500	1222180	19700	19700	19700	19700	0
574	20241021	090400	1222180	19700	19660	19700	19610	13
575	20241021	090300	967090	19710	19710	19710	19710	10
576	20241021	090200	769990	19730	19730	19730	19730	0
577	20241021	090100	769990	19730	19730	19730	19730	10
578	20241021	090000	572690	19740	19750	19750	19740	29