KissMeData/001940/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	183600	77492410	18830	18830	18830	18830	48
3	20241024	183500	77492410	18830	18830	18830	18830	0
4	20241024	183400	77492410	18830	18830	18830	18830	0
5	20241024	183300	77492410	18830	18830	18830	18830	0
6	20241024	183200	77492410	18830	18830	18830	18830	0
7	20241024	183100	77492410	18830	18830	18830	18830	0
8	20241024	183000	77492410	18830	18830	18830	18830	0
9	20241024	182900	77492410	18830	18830	18830	18830	0
10	20241024	182800	77492410	18830	18830	18830	18830	0
11	20241024	182700	77492410	18830	18830	18830	18830	0
12	20241024	182600	77492410	18830	18830	18830	18830	0
13	20241024	182500	77492410	18830	18830	18830	18830	0
14	20241024	182400	77492410	18830	18830	18830	18830	0
15	20241024	182300	77492410	18830	18830	18830	18830	0
16	20241024	182200	77492410	18830	18830	18830	18830	0
17	20241024	182100	77492410	18830	18830	18830	18830	0
18	20241024	182000	77492410	18830	18830	18830	18830	0
19	20241024	181900	77492410	18830	18830	18830	18830	0
20	20241024	181800	77492410	18830	18830	18830	18830	0
21	20241024	181700	77492410	18830	18830	18830	18830	0
22	20241024	181600	77492410	18830	18830	18830	18830	0
23	20241024	181500	77492410	18830	18830	18830	18830	0
24	20241024	181400	77492410	18830	18830	18830	18830	0
25	20241024	181300	77492410	18830	18830	18830	18830	0
26	20241024	181200	77492410	18830	18830	18830	18830	0
27	20241024	181100	77492410	18830	18830	18830	18830	0
28	20241024	181000	77492410	18830	18830	18830	18830	0
29	20241024	180900	77492410	18830	18830	18830	18830	0
30	20241024	180800	77492410	18830	18830	18830	18830	0
31	20241024	180700	77492410	18830	18830	18830	18830	0
32	20241024	180600	77492410	18830	18830	18830	18830	48
33	20241024	180500	77492410	18830	18830	18830	18830	0
34	20241024	180400	77492410	18830	18830	18830	18830	0
35	20241024	180300	77492410	18830	18830	18830	18830	0
36	20241024	180200	77492410	18830	18830	18830	18830	0
37	20241024	180100	77492410	18830	18830	18830	18830	0
38	20241024	180000	77492410	18830	18830	18830	18830	0
39	20241024	175900	77492410	18830	18830	18830	18830	0
40	20241024	175800	77492410	18830	18830	18830	18830	0
41	20241024	175700	77492410	18830	18830	18830	18830	0
42	20241024	175600	77492410	18830	18830	18830	18830	0
43	20241024	175500	77492410	18830	18830	18830	18830	0
44	20241024	175400	77492410	18830	18830	18830	18830	0
45	20241024	175300	77492410	18830	18830	18830	18830	0
46	20241024	175200	77492410	18830	18830	18830	18830	0
47	20241024	175100	77492410	18830	18830	18830	18830	0
48	20241024	175000	77492410	18830	18830	18830	18830	0
49	20241024	174900	77492410	18830	18830	18830	18830	0
50	20241024	174800	77492410	18830	18830	18830	18830	0
51	20241024	174700	77492410	18830	18830	18830	18830	0
52	20241024	174600	77492410	18830	18830	18830	18830	0
53	20241024	174500	77492410	18830	18830	18830	18830	0
54	20241024	174400	77492410	18830	18830	18830	18830	0
55	20241024	174300	77492410	18830	18830	18830	18830	0
56	20241024	174200	77492410	18830	18830	18830	18830	0
57	20241024	174100	77492410	18830	18830	18830	18830	0
58	20241024	174000	77492410	18830	18830	18830	18830	0
59	20241024	173900	77492410	18830	18830	18830	18830	0
60	20241024	173800	77492410	18830	18830	18830	18830	0
61	20241024	173700	77492410	18830	18830	18830	18830	0
62	20241024	173600	77492410	18830	18830	18830	18830	48
63	20241024	173500	77492410	18830	18830	18830	18830	0
64	20241024	173400	77492410	18830	18830	18830	18830	0
65	20241024	173300	77492410	18830	18830	18830	18830	0
66	20241024	173200	77492410	18830	18830	18830	18830	0
67	20241024	173100	77492410	18830	18830	18830	18830	0
68	20241024	173000	77492410	18830	18830	18830	18830	0
69	20241024	172900	77492410	18830	18830	18830	18830	0
70	20241024	172800	77492410	18830	18830	18830	18830	0
71	20241024	172700	77492410	18830	18830	18830	18830	0
72	20241024	172600	77492410	18830	18830	18830	18830	0
73	20241024	172500	77492410	18830	18830	18830	18830	0
74	20241024	172400	77492410	18830	18830	18830	18830	0
75	20241024	172300	77492410	18830	18830	18830	18830	0
76	20241024	172200	77492410	18830	18830	18830	18830	0
77	20241024	172100	77492410	18830	18830	18830	18830	0
78	20241024	172000	77492410	18830	18830	18830	18830	0
79	20241024	171900	77492410	18830	18830	18830	18830	0
80	20241024	171800	77492410	18830	18830	18830	18830	0
81	20241024	171700	77492410	18830	18830	18830	18830	0
82	20241024	171600	77492410	18830	18830	18830	18830	0
83	20241024	171500	77492410	18830	18830	18830	18830	0
84	20241024	171400	77492410	18830	18830	18830	18830	0
85	20241024	171300	77492410	18830	18830	18830	18830	0
86	20241024	171200	77492410	18830	18830	18830	18830	0
87	20241024	171100	77492410	18830	18830	18830	18830	0
88	20241024	171000	77492410	18830	18830	18830	18830	0
89	20241024	170900	77492410	18830	18830	18830	18830	0
90	20241024	170800	77492410	18830	18830	18830	18830	0
91	20241024	170700	77492410	18830	18830	18830	18830	0
92	20241024	170600	77492410	18830	18830	18830	18830	48
93	20241024	170500	77492410	18830	18830	18830	18830	0
94	20241024	170400	77492410	18830	18830	18830	18830	0
95	20241024	170300	77492410	18830	18830	18830	18830	0
96	20241024	170200	77492410	18830	18830	18830	18830	0
97	20241024	170100	77492410	18830	18830	18830	18830	0
98	20241024	170000	77492410	18830	18830	18830	18830	0
99	20241024	165900	77492410	18830	18830	18830	18830	0
100	20241024	165800	77492410	18830	18830	18830	18830	0
101	20241024	165700	77492410	18830	18830	18830	18830	0
102	20241024	165600	77492410	18830	18830	18830	18830	0
103	20241024	165500	77492410	18830	18830	18830	18830	0
104	20241024	165400	77492410	18830	18830	18830	18830	0
105	20241024	165300	77492410	18830	18830	18830	18830	0
106	20241024	165200	77492410	18830	18830	18830	18830	0
107	20241024	165100	77492410	18830	18830	18830	18830	0
108	20241024	165000	77492410	18830	18830	18830	18830	0
109	20241024	164900	77492410	18830	18830	18830	18830	0
110	20241024	164800	77492410	18830	18830	18830	18830	0
111	20241024	164700	77492410	18830	18830	18830	18830	0
112	20241024	164600	77492410	18830	18830	18830	18830	0
113	20241024	164500	77492410	18830	18830	18830	18830	0
114	20241024	164400	77492410	18830	18830	18830	18830	0
115	20241024	164300	77492410	18830	18830	18830	18830	0
116	20241024	164200	77492410	18830	18830	18830	18830	0
117	20241024	164100	77492410	18830	18830	18830	18830	0
118	20241024	164000	77492410	18830	18830	18830	18830	0
119	20241024	163900	77492410	18830	18830	18830	18830	0
120	20241024	163800	77492410	18830	18830	18830	18830	0
121	20241024	163700	77492410	18830	18830	18830	18830	0
122	20241024	163600	77492410	18830	18830	18830	18830	48
123	20241024	163500	77492410	18830	18830	18830	18830	0
124	20241024	163400	77492410	18830	18830	18830	18830	0
125	20241024	163300	77492410	18830	18830	18830	18830	0
126	20241024	163200	77492410	18830	18830	18830	18830	0
127	20241024	163100	77492410	18830	18830	18830	18830	0
128	20241024	163000	77492410	18830	18830	18830	18830	0
129	20241024	162900	77492410	18830	18830	18830	18830	0
130	20241024	162800	77492410	18830	18830	18830	18830	0
131	20241024	162700	77492410	18830	18830	18830	18830	0
132	20241024	162600	77492410	18830	18830	18830	18830	0
133	20241024	162500	77492410	18830	18830	18830	18830	0
134	20241024	162400	77492410	18830	18830	18830	18830	0
135	20241024	162300	77492410	18830	18830	18830	18830	0
136	20241024	162200	77492410	18830	18830	18830	18830	0
137	20241024	162100	77492410	18830	18830	18830	18830	0
138	20241024	162000	77492410	18830	18830	18830	18830	0
139	20241024	161900	77492410	18830	18830	18830	18830	0
140	20241024	161800	77492410	18830	18830	18830	18830	0
141	20241024	161700	77492410	18830	18830	18830	18830	0
142	20241024	161600	77492410	18830	18830	18830	18830	0
143	20241024	161500	77492410	18830	18830	18830	18830	0
144	20241024	161400	77492410	18830	18830	18830	18830	0
145	20241024	161300	77492410	18830	18830	18830	18830	0
146	20241024	161200	77492410	18830	18830	18830	18830	0
147	20241024	161100	77492410	18830	18830	18830	18830	0
148	20241024	161000	77492410	18830	18830	18830	18830	0
149	20241024	160900	77492410	18830	18830	18830	18830	0
150	20241024	160800	77492410	18830	18830	18830	18830	0
151	20241024	160700	77492410	18830	18830	18830	18830	0
152	20241024	160600	77492410	18830	18830	18830	18830	48
153	20241024	160500	77492410	18830	18830	18830	18830	0
154	20241024	160400	77492410	18830	18830	18830	18830	0
155	20241024	160300	77492410	18830	18830	18830	18830	0
156	20241024	160200	77492410	18830	18830	18830	18830	0
157	20241024	160100	77492410	18830	18830	18830	18830	0
158	20241024	160000	77492410	18830	18830	18830	18830	0
159	20241024	155900	77492410	18830	18830	18830	18830	0
160	20241024	155800	77492410	18830	18830	18830	18830	0
161	20241024	155700	77492410	18830	18830	18830	18830	0
162	20241024	155600	77492410	18830	18830	18830	18830	0
163	20241024	155500	77492410	18830	18830	18830	18830	0
164	20241024	155400	77492410	18830	18830	18830	18830	0
165	20241024	155300	77492410	18830	18830	18830	18830	0
166	20241024	155200	77492410	18830	18830	18830	18830	0
167	20241024	155100	77492410	18830	18830	18830	18830	0
168	20241024	155000	77492410	18830	18830	18830	18830	0
169	20241024	154900	77492410	18830	18830	18830	18830	0
170	20241024	154800	77492410	18830	18830	18830	18830	0
171	20241024	154700	77492410	18830	18830	18830	18830	0
172	20241024	154600	77492410	18830	18830	18830	18830	0
173	20241024	154500	77492410	18830	18830	18830	18830	0
174	20241024	154400	77492410	18830	18830	18830	18830	0
175	20241024	154300	77492410	18830	18830	18830	18830	0
176	20241024	154200	77492410	18830	18830	18830	18830	0
177	20241024	154100	77492410	18830	18830	18830	18830	0
178	20241024	154000	77492410	18830	18830	18830	18830	0
179	20241024	153900	77492410	18830	18830	18830	18830	0
180	20241024	153800	77492410	18830	18830	18830	18830	0
181	20241024	153700	77492410	18830	18830	18830	18830	0
182	20241024	153600	77492410	18830	18830	18830	18830	48
183	20241024	153500	77492410	18830	18830	18830	18830	0
184	20241024	153400	77492410	18830	18830	18830	18830	0
185	20241024	153300	77492410	18830	18830	18830	18830	0
186	20241024	153200	77492410	18830	18830	18830	18830	0
187	20241024	153100	77492410	18830	18830	18830	18830	0
188	20241024	153000	77492410	18830	18830	18830	18830	48
189	20241024	152900	76588570	18900	18900	18900	18900	0
190	20241024	152800	76588570	18900	18900	18900	18900	0
191	20241024	152700	76588570	18900	18900	18900	18900	0
192	20241024	152600	76588570	18900	18900	18900	18900	0
193	20241024	152500	76588570	18900	18900	18900	18900	0
194	20241024	152400	76588570	18900	18900	18900	18900	0
195	20241024	152300	76588570	18900	18900	18900	18900	0
196	20241024	152200	76588570	18900	18900	18900	18900	0
197	20241024	152100	76588570	18900	18900	18900	18900	0
198	20241024	152000	76588570	18900	18900	18900	18900	0
199	20241024	151900	76588570	18900	18890	18900	18870	325
200	20241024	151800	70450280	18900	18890	18900	18890	28
201	20241024	151700	69921330	18900	18930	18930	18890	290
202	20241024	151600	64440090	18910	18910	18930	18910	28
203	20241024	151500	63910570	18930	18930	18930	18930	1
204	20241024	151400	63891640	18910	18910	18910	18910	0
205	20241024	151300	63891640	18910	18910	18910	18910	0
206	20241024	151200	63891640	18910	18910	18910	18910	0
207	20241024	151100	63891640	18910	18910	18910	18910	0
208	20241024	151000	63891640	18910	18910	18910	18910	1
209	20241024	150900	63872730	18910	18960	18960	18910	22
210	20241024	150800	63456450	18980	18980	18980	18980	0
211	20241024	150700	63456450	18980	18980	18980	18980	0
212	20241024	150600	63456450	18980	18980	18980	18980	0
213	20241024	150500	63456450	18980	18980	18980	18980	0
214	20241024	150400	63456450	18980	18980	18980	18980	0
215	20241024	150300	63456450	18980	18980	18980	18980	0
216	20241024	150200	63456450	18980	18980	18980	18980	0
217	20241024	150100	63456450	18980	18980	18980	18980	0
218	20241024	150000	63456450	18980	18980	18980	18980	0
219	20241024	145900	63456450	18980	18980	18980	18980	0
220	20241024	145800	63456450	18980	18980	18980	18980	0
221	20241024	145700	63456450	18980	18980	18980	18980	0
222	20241024	145600	63456450	18980	18980	18980	18980	0
223	20241024	145500	63456450	18980	18980	18980	18980	0
224	20241024	145400	63456450	18980	18980	18980	18980	0
225	20241024	145300	63456450	18980	18980	18980	18980	0
226	20241024	145200	63456450	18980	18980	18980	18980	0
227	20241024	145100	63456450	18980	18980	18980	18980	0
228	20241024	145000	63456450	18980	18980	18980	18980	0
229	20241024	144900	63456450	18980	18980	18980	18980	0
230	20241024	144800	63456450	18980	18980	18980	18980	0
231	20241024	144700	63456450	18980	18980	18980	18980	0
232	20241024	144600	63456450	18980	18980	18980	18980	0
233	20241024	144500	63456450	18980	18980	18980	18980	0
234	20241024	144400	63456450	18980	18980	18980	18980	0
235	20241024	144300	63456450	18980	18980	18980	18980	0
236	20241024	144200	63456450	18980	18980	18980	18980	0
237	20241024	144100	63456450	18980	18980	18980	18980	0
238	20241024	144000	63456450	18980	18980	18980	18980	0
239	20241024	143900	63456450	18980	18980	18980	18980	0
240	20241024	143800	63456450	18980	18980	18980	18980	0
241	20241024	143700	63456450	18980	18980	18980	18980	0
242	20241024	143600	63456450	18980	18980	18980	18980	0
243	20241024	143500	63456450	18980	18980	18980	18980	0
244	20241024	143400	63456450	18980	18980	18980	18980	0
245	20241024	143300	63456450	18980	18980	18980	18980	0
246	20241024	143200	63456450	18980	18980	18980	18980	0
247	20241024	143100	63456450	18980	18980	18980	18980	0
248	20241024	143000	63456450	18980	18980	18980	18980	0
249	20241024	142900	63456450	18980	18980	18980	18980	0
250	20241024	142800	63456450	18980	18980	18980	18980	0
251	20241024	142700	63456450	18980	18980	18980	18980	0
252	20241024	142600	63456450	18980	18980	18980	18980	1
253	20241024	142500	63437470	18980	18980	18980	18980	0
254	20241024	142400	63437470	18980	18980	18980	18980	0
255	20241024	142300	63437470	18980	18980	18980	18980	0
256	20241024	142200	63437470	18980	18980	18980	18980	0
257	20241024	142100	63437470	18980	18980	18980	18980	0
258	20241024	142000	63437470	18980	18980	18980	18980	0
259	20241024	141900	63437470	18980	18980	18980	18980	0
260	20241024	141800	63437470	18980	18980	18980	18980	0
261	20241024	141700	63437470	18980	18980	18980	18980	11
262	20241024	141600	63228690	18990	18990	18990	18990	0
263	20241024	141500	63228690	18990	18990	18990	18990	0
264	20241024	141400	63228690	18990	18990	18990	18990	0
265	20241024	141300	63228690	18990	18990	18990	18990	0
266	20241024	141200	63228690	18990	18990	18990	18990	0
267	20241024	141100	63228690	18990	18990	18990	18990	0
268	20241024	141000	63228690	18990	18990	18990	18990	0
269	20241024	140900	63228690	18990	18910	18990	18910	61
270	20241024	140800	62074700	19000	19000	19000	19000	0
271	20241024	140700	62074700	19000	19000	19000	19000	0
272	20241024	140600	62074700	19000	19000	19000	19000	0
273	20241024	140500	62074700	19000	19000	19000	19000	0
274	20241024	140400	62074700	19000	19000	19000	19000	0
275	20241024	140300	62074700	19000	18990	19000	18990	9
276	20241024	140200	61903780	18990	18990	18990	18990	0
277	20241024	140100	61903780	18990	18990	18990	18990	1
278	20241024	140000	61884790	19000	19000	19000	19000	0
279	20241024	135900	61884790	19000	19000	19000	19000	0
280	20241024	135800	61884790	19000	19000	19000	19000	0
281	20241024	135700	61884790	19000	19000	19000	19000	0
282	20241024	135600	61884790	19000	19000	19000	19000	0
283	20241024	135500	61884790	19000	19000	19000	19000	0
284	20241024	135400	61884790	19000	19000	19000	19000	0
285	20241024	135300	61884790	19000	19000	19000	19000	0
286	20241024	135200	61884790	19000	19000	19000	19000	0
287	20241024	135100	61884790	19000	19000	19000	19000	0
288	20241024	135000	61884790	19000	19000	19000	19000	0
289	20241024	134900	61884790	19000	18990	19000	18990	34
290	20241024	134800	61239050	18940	18920	18940	18900	344
291	20241024	134700	54730670	18940	18940	18940	18940	0
292	20241024	134600	54730670	18940	18940	18940	18940	0
293	20241024	134500	54730670	18940	18940	18940	18940	0
294	20241024	134400	54730670	18940	18940	18940	18940	3
295	20241024	134300	54673850	18960	18900	18960	18900	54
296	20241024	134200	53652210	18900	18900	18900	18900	0
297	20241024	134100	53652210	18900	18900	18900	18900	0
298	20241024	134000	53652210	18900	18900	18970	18900	12
299	20241024	133900	53425340	18990	18990	18990	18990	0
300	20241024	133800	53425340	18990	18990	18990	18990	0
301	20241024	133700	53425340	18990	18990	18990	18990	0
302	20241024	133600	53425340	18990	18990	18990	18990	0
303	20241024	133500	53425340	18990	18990	18990	18990	0
304	20241024	133400	53425340	18990	18990	18990	18990	4
305	20241024	133300	53349380	19020	18910	19020	18900	45
306	20241024	133200	52498710	19030	19030	19030	19030	0
307	20241024	133100	52498710	19030	19030	19030	19030	0
308	20241024	133000	52498710	19030	19030	19030	19030	0
309	20241024	132900	52498710	19030	19030	19030	19030	0
310	20241024	132800	52498710	19030	19030	19030	19030	0
311	20241024	132700	52498710	19030	18910	19030	18910	23
312	20241024	132600	52063540	19030	19030	19030	19030	0
313	20241024	132500	52063540	19030	19030	19030	19030	0
314	20241024	132400	52063540	19030	19030	19030	19030	0
315	20241024	132300	52063540	19030	19030	19030	19030	0
316	20241024	132200	52063540	19030	19030	19030	19030	0
317	20241024	132100	52063540	19030	19030	19030	19030	0
318	20241024	132000	52063540	19030	19030	19030	19030	0
319	20241024	131900	52063540	19030	19030	19030	19030	0
320	20241024	131800	52063540	19030	19030	19030	19030	0
321	20241024	131700	52063540	19030	19030	19030	19030	3
322	20241024	131600	52006450	19030	19030	19030	19030	0
323	20241024	131500	52006450	19030	19030	19030	19030	0
324	20241024	131400	52006450	19030	19030	19030	19030	0
325	20241024	131300	52006450	19030	19030	19030	19030	0
326	20241024	131200	52006450	19030	19030	19030	19030	0
327	20241024	131100	52006450	19030	19030	19030	19030	0
328	20241024	131000	52006450	19030	19030	19030	19030	0
329	20241024	130900	52006450	19030	19030	19030	19030	0
330	20241024	130800	52006450	19030	19030	19030	19030	0
331	20241024	130700	52006450	19030	19030	19030	19030	0
332	20241024	130600	52006450	19030	19030	19030	19030	0
333	20241024	130500	52006450	19030	19030	19030	19030	0
334	20241024	130400	52006450	19030	19030	19030	19030	0
335	20241024	130300	52006450	19030	19030	19030	19030	0
336	20241024	130200	52006450	19030	19030	19030	19030	0
337	20241024	130100	52006450	19030	19030	19030	19030	0
338	20241024	130000	52006450	19030	19030	19030	19030	0
339	20241024	125900	52006450	19030	19030	19030	19030	0
340	20241024	125800	52006450	19030	19030	19030	19030	0
341	20241024	125700	52006450	19030	19030	19030	19030	0
342	20241024	125600	52006450	19030	19030	19030	19030	0
343	20241024	125500	52006450	19030	19030	19030	19030	0
344	20241024	125400	52006450	19030	19030	19030	19030	0
345	20241024	125300	52006450	19030	19030	19030	19030	0
346	20241024	125200	52006450	19030	19030	19030	19030	0
347	20241024	125100	52006450	19030	19030	19030	19030	0
348	20241024	125000	52006450	19030	19030	19030	19030	0
349	20241024	124900	52006450	19030	19030	19030	19030	0
350	20241024	124800	52006450	19030	19030	19030	19030	0
351	20241024	124700	52006450	19030	19030	19030	19030	0
352	20241024	124600	52006450	19030	19030	19030	19030	0
353	20241024	124500	52006450	19030	19000	19030	18900	665
354	20241024	124400	39397790	19000	19000	19000	19000	0
355	20241024	124300	39397790	19000	19000	19000	19000	0
356	20241024	124200	39397790	19000	18930	19000	18930	379
357	20241024	124100	32221710	18930	18920	18930	18920	512
358	20241024	124000	22534210	18920	18920	18920	18920	0
359	20241024	123900	22534210	18920	18920	18920	18920	0
360	20241024	123800	22534210	18920	18920	18920	18920	0
361	20241024	123700	22534210	18920	18920	18920	18920	0
362	20241024	123600	22534210	18920	18920	18920	18920	0
363	20241024	123500	22534210	18920	18920	18920	18920	0
364	20241024	123400	22534210	18920	18920	18920	18920	0
365	20241024	123300	22534210	18920	18920	18920	18920	0
366	20241024	123200	22534210	18920	18920	18920	18920	0
367	20241024	123100	22534210	18920	18920	18920	18920	0
368	20241024	123000	22534210	18920	18920	18920	18920	0
369	20241024	122900	22534210	18920	18920	18920	18920	0
370	20241024	122800	22534210	18920	18920	18920	18920	0
371	20241024	122700	22534210	18920	18920	18920	18920	0
372	20241024	122600	22534210	18920	18920	18920	18920	0
373	20241024	122500	22534210	18920	18920	18920	18920	1
374	20241024	122400	22515290	18920	18920	18920	18920	0
375	20241024	122300	22515290	18920	18920	18920	18900	186
376	20241024	122200	18996670	18900	18900	18900	18900	0
377	20241024	122100	18996670	18900	18900	18900	18900	0
378	20241024	122000	18996670	18900	18900	18900	18900	0
379	20241024	121900	18996670	18900	18900	18900	18900	0
380	20241024	121800	18996670	18900	18900	18900	18900	0
381	20241024	121700	18996670	18900	18890	18900	18890	12
382	20241024	121600	18769980	18920	18900	18920	18880	566
383	20241024	121500	8071840	18880	18880	18880	18880	0
384	20241024	121400	8071840	18880	18880	18880	18880	0
385	20241024	121300	8071840	18880	18880	18880	18880	0
386	20241024	121200	8071840	18880	18880	18880	18880	0
387	20241024	121100	8071840	18880	18880	18880	18880	0
388	20241024	121000	8071840	18880	18880	18880	18880	0
389	20241024	120900	8071840	18880	18880	18880	18880	0
390	20241024	120800	8071840	18880	18880	18880	18880	0
391	20241024	120700	8071840	18880	18880	18880	18880	0
392	20241024	120600	8071840	18880	18880	18880	18880	0
393	20241024	120500	8071840	18880	18880	18880	18880	0
394	20241024	120400	8071840	18880	18880	18880	18880	0
395	20241024	120300	8071840	18880	18880	18880	18880	0
396	20241024	120200	8071840	18880	18880	18880	18880	0
397	20241024	120100	8071840	18880	18880	18880	18880	0
398	20241024	120000	8071840	18880	18880	18880	18880	0
399	20241024	115900	8071840	18880	18880	18880	18880	0
400	20241024	115800	8071840	18880	18880	18880	18880	0
401	20241024	115700	8071840	18880	18880	18880	18880	0
402	20241024	115600	8071840	18880	18880	18880	18880	0
403	20241024	115500	8071840	18880	18890	18890	18880	2
404	20241024	115400	8034070	18870	18870	18870	18870	0
405	20241024	115300	8034070	18870	18880	18880	18870	3
406	20241024	115200	7977450	18900	18900	18900	18900	0
407	20241024	115100	7977450	18900	18900	18900	18900	0
408	20241024	115000	7977450	18900	18900	18900	18900	0
409	20241024	114900	7977450	18900	18900	18900	18900	0
410	20241024	114800	7977450	18900	18900	18900	18900	0
411	20241024	114700	7977450	18900	18900	18900	18900	0
412	20241024	114600	7977450	18900	18900	18900	18900	0
413	20241024	114500	7977450	18900	18900	18900	18900	0
414	20241024	114400	7977450	18900	18900	18900	18900	0
415	20241024	114300	7977450	18900	18900	18900	18900	0
416	20241024	114200	7977450	18900	18900	18900	18900	0
417	20241024	114100	7977450	18900	18900	18900	18900	0
418	20241024	114000	7977450	18900	18900	18900	18900	0
419	20241024	113900	7977450	18900	18900	18900	18900	0
420	20241024	113800	7977450	18900	18900	18900	18900	0
421	20241024	113700	7977450	18900	18900	18900	18900	0
422	20241024	113600	7977450	18900	18900	18900	18900	0
423	20241024	113500	7977450	18900	18900	18900	18900	0
424	20241024	113400	7977450	18900	18900	18900	18900	0
425	20241024	113300	7977450	18900	18900	18900	18900	0
426	20241024	113200	7977450	18900	18900	18900	18900	0
427	20241024	113100	7977450	18900	18900	18900	18900	0
428	20241024	113000	7977450	18900	18900	18900	18900	0
429	20241024	112900	7977450	18900	18900	18900	18900	0
430	20241024	112800	7977450	18900	18900	18900	18900	0
431	20241024	112700	7977450	18900	18900	18900	18900	0
432	20241024	112600	7977450	18900	18900	18900	18900	0
433	20241024	112500	7977450	18900	18900	18900	18900	0
434	20241024	112400	7977450	18900	18900	18900	18900	0
435	20241024	112300	7977450	18900	18900	18900	18900	0
436	20241024	112200	7977450	18900	18900	18900	18900	0
437	20241024	112100	7977450	18900	18900	18900	18900	0
438	20241024	112000	7977450	18900	18900	18900	18900	0
439	20241024	111900	7977450	18900	18900	18900	18900	0
440	20241024	111800	7977450	18900	18900	18900	18900	0
441	20241024	111700	7977450	18900	18900	18900	18900	0
442	20241024	111600	7977450	18900	18900	18900	18900	1
443	20241024	111500	7958550	18880	18880	18880	18880	0
444	20241024	111400	7958550	18880	18880	18880	18880	0
445	20241024	111300	7958550	18880	18880	18880	18880	0
446	20241024	111200	7958550	18880	18880	18880	18880	0
447	20241024	111100	7958550	18880	18880	18880	18880	0
448	20241024	111000	7958550	18880	18880	18880	18880	0
449	20241024	110900	7958550	18880	18880	18880	18880	0
450	20241024	110800	7958550	18880	18880	18880	18880	0
451	20241024	110700	7958550	18880	18880	18880	18880	0
452	20241024	110600	7958550	18880	18880	18880	18880	0
453	20241024	110500	7958550	18880	18880	18880	18880	0
454	20241024	110400	7958550	18880	18880	18880	18880	0
455	20241024	110300	7958550	18880	18880	18880	18880	0
456	20241024	110200	7958550	18880	18880	18880	18880	0
457	20241024	110100	7958550	18880	18880	18880	18880	1
458	20241024	110000	7939670	18900	18870	18900	18870	6
459	20241024	105900	7826340	18900	18900	18900	18900	0
460	20241024	105800	7826340	18900	18900	18900	18900	0
461	20241024	105700	7826340	18900	18900	18900	18900	0
462	20241024	105600	7826340	18900	18900	18900	18900	0
463	20241024	105500	7826340	18900	18850	18900	18850	7
464	20241024	105400	7694340	18830	18830	18830	18830	0
465	20241024	105300	7694340	18830	18830	18830	18830	0
466	20241024	105200	7694340	18830	18830	18830	18830	0
467	20241024	105100	7694340	18830	18830	18830	18830	0
468	20241024	105000	7694340	18830	18830	18830	18830	0
469	20241024	104900	7694340	18830	18830	18830	18830	0
470	20241024	104800	7694340	18830	18830	18830	18830	0
471	20241024	104700	7694340	18830	18830	18830	18830	0
472	20241024	104600	7694340	18830	18830	18830	18830	0
473	20241024	104500	7694340	18830	18830	18830	18830	0
474	20241024	104400	7694340	18830	18830	18830	18830	1
475	20241024	104300	7675510	18830	18830	18830	18830	2
476	20241024	104200	7637850	18820	18820	18820	18820	0
477	20241024	104100	7637850	18820	18820	18820	18820	0
478	20241024	104000	7637850	18820	18820	18820	18820	0
479	20241024	103900	7637850	18820	18820	18820	18820	0
480	20241024	103800	7637850	18820	18820	18820	18820	0
481	20241024	103700	7637850	18820	18820	18820	18820	0
482	20241024	103600	7637850	18820	18820	18820	18820	0
483	20241024	103500	7637850	18820	18820	18820	18820	0
484	20241024	103400	7637850	18820	18820	18820	18820	0
485	20241024	103300	7637850	18820	18820	18820	18820	0
486	20241024	103200	7637850	18820	18820	18820	18820	1
487	20241024	103100	7619030	18800	18800	18800	18800	0
488	20241024	103000	7619030	18800	18800	18800	18800	0
489	20241024	102900	7619030	18800	18800	18800	18800	0
490	20241024	102800	7619030	18800	18800	18800	18800	0
491	20241024	102700	7619030	18800	18800	18800	18800	0
492	20241024	102600	7619030	18800	18800	18800	18800	0
493	20241024	102500	7619030	18800	18800	18800	18800	0
494	20241024	102400	7619030	18800	18800	18800	18800	0
495	20241024	102300	7619030	18800	18800	18800	18800	0
496	20241024	102200	7619030	18800	18800	18800	18800	0
497	20241024	102100	7619030	18800	18800	18800	18800	0
498	20241024	102000	7619030	18800	18800	18800	18800	0
499	20241024	101900	7619030	18800	18800	18800	18800	0
500	20241024	101800	7619030	18800	18800	18800	18800	0
501	20241024	101700	7619030	18800	18800	18800	18800	0
502	20241024	101600	7619030	18800	18800	18800	18800	0
503	20241024	101500	7619030	18800	18800	18800	18800	0
504	20241024	101400	7619030	18800	18800	18800	18800	0
505	20241024	101300	7619030	18800	18800	18800	18800	0
506	20241024	101200	7619030	18800	18800	18800	18800	0
507	20241024	101100	7619030	18800	18800	18800	18800	1
508	20241024	101000	7600230	18900	18900	18900	18900	8
509	20241024	100900	7449030	18800	18800	18800	18800	0
510	20241024	100800	7449030	18800	18800	18800	18800	2
511	20241024	100700	7411430	18800	18800	18800	18800	0
512	20241024	100600	7411430	18800	18800	18800	18800	0
513	20241024	100500	7411430	18800	18800	18800	18800	0
514	20241024	100400	7411430	18800	18800	18800	18800	0
515	20241024	100300	7411430	18800	18800	18800	18800	0
516	20241024	100200	7411430	18800	18800	18800	18800	0
517	20241024	100100	7411430	18800	18800	18800	18800	0
518	20241024	100000	7411430	18800	18800	18800	18800	0
519	20241024	095900	7411430	18800	18800	18800	18800	0
520	20241024	095800	7411430	18800	18800	18800	18800	0
521	20241024	095700	7411430	18800	18800	18800	18800	0
522	20241024	095600	7411430	18800	18800	18800	18800	0
523	20241024	095500	7411430	18800	18800	18800	18800	0
524	20241024	095400	7411430	18800	18800	18800	18800	0
525	20241024	095300	7411430	18800	18800	18800	18800	0
526	20241024	095200	7411430	18800	18800	18800	18800	0
527	20241024	095100	7411430	18800	18800	18800	18800	0
528	20241024	095000	7411430	18800	18800	18800	18800	0
529	20241024	094900	7411430	18800	18800	18900	18800	4
530	20241024	094800	7336130	18800	18800	18800	18800	0
531	20241024	094700	7336130	18800	18810	18810	18800	2
532	20241024	094600	7298520	18900	18900	18900	18900	0
533	20241024	094500	7298520	18900	18900	18900	18900	0
534	20241024	094400	7298520	18900	18900	18900	18900	0
535	20241024	094300	7298520	18900	18900	18900	18900	0
536	20241024	094200	7298520	18900	18900	18900	18900	0
537	20241024	094100	7298520	18900	18800	18900	18800	69
538	20241024	094000	6000700	18920	18920	18920	18920	0
539	20241024	093900	6000700	18920	18920	18920	18920	0
540	20241024	093800	6000700	18920	18920	18920	18920	0
541	20241024	093700	6000700	18920	18920	18920	18920	0
542	20241024	093600	6000700	18920	18920	18920	18920	0
543	20241024	093500	6000700	18920	18920	18920	18920	0
544	20241024	093400	6000700	18920	18920	18920	18920	0
545	20241024	093300	6000700	18920	18920	18920	18920	0
546	20241024	093200	6000700	18920	18920	18920	18920	0
547	20241024	093100	6000700	18920	18920	18920	18920	0
548	20241024	093000	6000700	18920	18920	18920	18920	0
549	20241024	092900	6000700	18920	18920	18920	18920	0
550	20241024	092800	6000700	18920	18920	18920	18920	0
551	20241024	092700	6000700	18920	18920	18920	18920	0
552	20241024	092600	6000700	18920	18920	18920	18920	0
553	20241024	092500	6000700	18920	18920	18920	18920	0
554	20241024	092400	6000700	18920	18920	18920	18920	0
555	20241024	092300	6000700	18920	18920	18920	18920	0
556	20241024	092200	6000700	18920	18920	18920	18920	0
557	20241024	092100	6000700	18920	18920	18920	18920	0
558	20241024	092000	6000700	18920	18920	18920	18920	0
559	20241024	091900	6000700	18920	18800	18920	18790	56
560	20241024	091800	4947930	18800	18810	18810	18800	5
561	20241024	091700	4853920	18790	18790	18790	18790	0
562	20241024	091600	4853920	18790	18790	18790	18790	0
563	20241024	091500	4853920	18790	18790	18790	18790	1
564	20241024	091400	4835130	18790	18790	18790	18790	3
565	20241024	091300	4778760	18800	18800	18800	18800	0
566	20241024	091200	4778760	18800	18800	18800	18800	2
567	20241024	091100	4741160	18920	18810	18920	18810	2
568	20241024	091000	4703430	18800	18800	18800	18800	0
569	20241024	090900	4703430	18800	18800	18800	18800	1
570	20241024	090800	4684630	18920	18800	18920	18790	60
571	20241024	090700	3556430	18810	18810	18810	18810	2
572	20241024	090600	3518810	18810	18810	18810	18810	0
573	20241024	090500	3518810	18810	18820	18820	18810	2
574	20241024	090400	3481180	18820	18820	18820	18820	0
575	20241024	090300	3481180	18820	18820	18820	18820	1
576	20241024	090200	3462360	18920	18920	18920	18920	0
577	20241024	090100	3462360	18920	18920	18920	18920	0
578	20241024	090000	3462360	18920	18920	18920	18920	183