KissMeData/001940/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	183600	117525080	18980	18980	18980	18980	33
3	20241021	183500	117525080	18980	18980	18980	18980	0
4	20241021	183400	117525080	18980	18980	18980	18980	0
5	20241021	183300	117525080	18980	18980	18980	18980	0
6	20241021	183200	117525080	18980	18980	18980	18980	0
7	20241021	183100	117525080	18980	18980	18980	18980	0
8	20241021	183000	117525080	18980	18980	18980	18980	0
9	20241021	182900	117525080	18980	18980	18980	18980	0
10	20241021	182800	117525080	18980	18980	18980	18980	0
11	20241021	182700	117525080	18980	18980	18980	18980	0
12	20241021	182600	117525080	18980	18980	18980	18980	0
13	20241021	182500	117525080	18980	18980	18980	18980	0
14	20241021	182400	117525080	18980	18980	18980	18980	0
15	20241021	182300	117525080	18980	18980	18980	18980	0
16	20241021	182200	117525080	18980	18980	18980	18980	0
17	20241021	182100	117525080	18980	18980	18980	18980	0
18	20241021	182000	117525080	18980	18980	18980	18980	0
19	20241021	181900	117525080	18980	18980	18980	18980	0
20	20241021	181800	117525080	18980	18980	18980	18980	0
21	20241021	181700	117525080	18980	18980	18980	18980	0
22	20241021	181600	117525080	18980	18980	18980	18980	0
23	20241021	181500	117525080	18980	18980	18980	18980	0
24	20241021	181400	117525080	18980	18980	18980	18980	0
25	20241021	181300	117525080	18980	18980	18980	18980	0
26	20241021	181200	117525080	18980	18980	18980	18980	0
27	20241021	181100	117525080	18980	18980	18980	18980	0
28	20241021	181000	117525080	18980	18980	18980	18980	0
29	20241021	180900	117525080	18980	18980	18980	18980	0
30	20241021	180800	117525080	18980	18980	18980	18980	0
31	20241021	180700	117525080	18980	18980	18980	18980	0
32	20241021	180600	117525080	18980	18980	18980	18980	33
33	20241021	180500	117525080	18980	18980	18980	18980	0
34	20241021	180400	117525080	18980	18980	18980	18980	0
35	20241021	180300	117525080	18980	18980	18980	18980	0
36	20241021	180200	117525080	18980	18980	18980	18980	0
37	20241021	180100	117525080	18980	18980	18980	18980	0
38	20241021	180000	117525080	18980	18980	18980	18980	0
39	20241021	175900	117525080	18980	18980	18980	18980	0
40	20241021	175800	117525080	18980	18980	18980	18980	0
41	20241021	175700	117525080	18980	18980	18980	18980	0
42	20241021	175600	117525080	18980	18980	18980	18980	0
43	20241021	175500	117525080	18980	18980	18980	18980	0
44	20241021	175400	117525080	18980	18980	18980	18980	0
45	20241021	175300	117525080	18980	18980	18980	18980	0
46	20241021	175200	117525080	18980	18980	18980	18980	0
47	20241021	175100	117525080	18980	18980	18980	18980	0
48	20241021	175000	117525080	18980	18980	18980	18980	0
49	20241021	174900	117525080	18980	18980	18980	18980	0
50	20241021	174800	117525080	18980	18980	18980	18980	0
51	20241021	174700	117525080	18980	18980	18980	18980	0
52	20241021	174600	117525080	18980	18980	18980	18980	0
53	20241021	174500	117525080	18980	18980	18980	18980	0
54	20241021	174400	117525080	18980	18980	18980	18980	0
55	20241021	174300	117525080	18980	18980	18980	18980	0
56	20241021	174200	117525080	18980	18980	18980	18980	0
57	20241021	174100	117525080	18980	18980	18980	18980	0
58	20241021	174000	117525080	18980	18980	18980	18980	0
59	20241021	173900	117525080	18980	18980	18980	18980	0
60	20241021	173800	117525080	18980	18980	18980	18980	0
61	20241021	173700	117525080	18980	18980	18980	18980	0
62	20241021	173600	117525080	18980	18980	18980	18980	33
63	20241021	173500	117525080	18980	18980	18980	18980	0
64	20241021	173400	117525080	18980	18980	18980	18980	0
65	20241021	173300	117525080	18980	18980	18980	18980	0
66	20241021	173200	117525080	18980	18980	18980	18980	0
67	20241021	173100	117525080	18980	18980	18980	18980	0
68	20241021	173000	117525080	18980	18980	18980	18980	0
69	20241021	172900	117525080	18980	18980	18980	18980	0
70	20241021	172800	117525080	18980	18980	18980	18980	0
71	20241021	172700	117525080	18980	18980	18980	18980	0
72	20241021	172600	117525080	18980	18980	18980	18980	0
73	20241021	172500	117525080	18980	18980	18980	18980	0
74	20241021	172400	117525080	18980	18980	18980	18980	0
75	20241021	172300	117525080	18980	18980	18980	18980	0
76	20241021	172200	117525080	18980	18980	18980	18980	0
77	20241021	172100	117525080	18980	18980	18980	18980	0
78	20241021	172000	117525080	18980	18980	18980	18980	0
79	20241021	171900	117525080	18980	18980	18980	18980	0
80	20241021	171800	117525080	18980	18980	18980	18980	0
81	20241021	171700	117525080	18980	18980	18980	18980	0
82	20241021	171600	117525080	18980	18980	18980	18980	0
83	20241021	171500	117525080	18980	18980	18980	18980	0
84	20241021	171400	117525080	18980	18980	18980	18980	0
85	20241021	171300	117525080	18980	18980	18980	18980	0
86	20241021	171200	117525080	18980	18980	18980	18980	0
87	20241021	171100	117525080	18980	18980	18980	18980	0
88	20241021	171000	117525080	18980	18980	18980	18980	0
89	20241021	170900	117525080	18980	18980	18980	18980	0
90	20241021	170800	117525080	18980	18980	18980	18980	0
91	20241021	170700	117525080	18980	18980	18980	18980	0
92	20241021	170600	117525080	18980	18980	18980	18980	33
93	20241021	170500	117525080	18980	18980	18980	18980	0
94	20241021	170400	117525080	18980	18980	18980	18980	0
95	20241021	170300	117525080	18980	18980	18980	18980	0
96	20241021	170200	117525080	18980	18980	18980	18980	0
97	20241021	170100	117525080	18980	18980	18980	18980	0
98	20241021	170000	117525080	18980	18980	18980	18980	0
99	20241021	165900	117525080	18980	18980	18980	18980	0
100	20241021	165800	117525080	18980	18980	18980	18980	0
101	20241021	165700	117525080	18980	18980	18980	18980	0
102	20241021	165600	117525080	18980	18980	18980	18980	0
103	20241021	165500	117525080	18980	18980	18980	18980	0
104	20241021	165400	117525080	18980	18980	18980	18980	0
105	20241021	165300	117525080	18980	18980	18980	18980	0
106	20241021	165200	117525080	18980	18980	18980	18980	0
107	20241021	165100	117525080	18980	18980	18980	18980	0
108	20241021	165000	117525080	18980	18980	18980	18980	0
109	20241021	164900	117525080	18980	18980	18980	18980	0
110	20241021	164800	117525080	18980	18980	18980	18980	0
111	20241021	164700	117525080	18980	18980	18980	18980	0
112	20241021	164600	117525080	18980	18980	18980	18980	0
113	20241021	164500	117525080	18980	18980	18980	18980	0
114	20241021	164400	117525080	18980	18980	18980	18980	0
115	20241021	164300	117525080	18980	18980	18980	18980	0
116	20241021	164200	117525080	18980	18980	18980	18980	0
117	20241021	164100	117525080	18980	18980	18980	18980	0
118	20241021	164000	117525080	18980	18980	18980	18980	0
119	20241021	163900	117525080	18980	18980	18980	18980	0
120	20241021	163800	117525080	18980	18980	18980	18980	0
121	20241021	163700	117525080	18980	18980	18980	18980	0
122	20241021	163600	117525080	18980	18980	18980	18980	33
123	20241021	163500	117525080	18980	18980	18980	18980	0
124	20241021	163400	117525080	18980	18980	18980	18980	0
125	20241021	163300	117525080	18980	18980	18980	18980	0
126	20241021	163200	117525080	18980	18980	18980	18980	0
127	20241021	163100	117525080	18980	18980	18980	18980	0
128	20241021	163000	117525080	18980	18980	18980	18980	0
129	20241021	162900	117525080	18980	18980	18980	18980	0
130	20241021	162800	117525080	18980	18980	18980	18980	0
131	20241021	162700	117525080	18980	18980	18980	18980	0
132	20241021	162600	117525080	18980	18980	18980	18980	0
133	20241021	162500	117525080	18980	18980	18980	18980	0
134	20241021	162400	117525080	18980	18980	18980	18980	0
135	20241021	162300	117525080	18980	18980	18980	18980	0
136	20241021	162200	117525080	18980	18980	18980	18980	0
137	20241021	162100	117525080	18980	18980	18980	18980	0
138	20241021	162000	117525080	18980	18980	18980	18980	0
139	20241021	161900	117525080	18980	18980	18980	18980	0
140	20241021	161800	117525080	18980	18980	18980	18980	0
141	20241021	161700	117525080	18980	18980	18980	18980	0
142	20241021	161600	117525080	18980	18980	18980	18980	0
143	20241021	161500	117525080	18980	18980	18980	18980	0
144	20241021	161400	117525080	18980	18980	18980	18980	0
145	20241021	161300	117525080	18980	18980	18980	18980	0
146	20241021	161200	117525080	18980	18980	18980	18980	0
147	20241021	161100	117525080	18980	18980	18980	18980	0
148	20241021	161000	117525080	18980	18980	18980	18980	0
149	20241021	160900	117525080	18980	18980	18980	18980	0
150	20241021	160800	117525080	18980	18980	18980	18980	0
151	20241021	160700	117525080	18980	18980	18980	18980	0
152	20241021	160600	117525080	18980	18980	18980	18980	33
153	20241021	160500	117525080	18980	18980	18980	18980	0
154	20241021	160400	117525080	18980	18980	18980	18980	0
155	20241021	160300	117525080	18980	18980	18980	18980	0
156	20241021	160200	117525080	18980	18980	18980	18980	0
157	20241021	160100	117525080	18980	18980	18980	18980	0
158	20241021	160000	117525080	18980	18980	18980	18980	0
159	20241021	155900	117525080	18980	18980	18980	18980	0
160	20241021	155800	117525080	18980	18980	18980	18980	0
161	20241021	155700	117525080	18980	18980	18980	18980	0
162	20241021	155600	117525080	18980	18980	18980	18980	0
163	20241021	155500	117525080	18980	18980	18980	18980	0
164	20241021	155400	117525080	18980	18980	18980	18980	0
165	20241021	155300	117525080	18980	18980	18980	18980	0
166	20241021	155200	117525080	18980	18980	18980	18980	0
167	20241021	155100	117525080	18980	18980	18980	18980	0
168	20241021	155000	117525080	18980	18980	18980	18980	0
169	20241021	154900	117525080	18980	18980	18980	18980	0
170	20241021	154800	117525080	18980	18980	18980	18980	0
171	20241021	154700	117525080	18980	18980	18980	18980	0
172	20241021	154600	117525080	18980	18980	18980	18980	0
173	20241021	154500	117525080	18980	18980	18980	18980	0
174	20241021	154400	117525080	18980	18980	18980	18980	0
175	20241021	154300	117525080	18980	18980	18980	18980	0
176	20241021	154200	117525080	18980	18980	18980	18980	0
177	20241021	154100	117525080	18980	18980	18980	18980	0
178	20241021	154000	117525080	18980	18980	18980	18980	0
179	20241021	153900	117525080	18980	18980	18980	18980	0
180	20241021	153800	117525080	18980	18980	18980	18980	0
181	20241021	153700	117525080	18980	18980	18980	18980	0
182	20241021	153600	117525080	18980	18980	18980	18980	33
183	20241021	153500	117525080	18980	18980	18980	18980	0
184	20241021	153400	117525080	18980	18980	18980	18980	0
185	20241021	153300	117525080	18980	18980	18980	18980	0
186	20241021	153200	117525080	18980	18980	18980	18980	0
187	20241021	153100	117525080	18980	18980	18980	18980	0
188	20241021	153000	117525080	18980	18980	18980	18980	33
189	20241021	152900	116898740	18960	18960	18960	18960	0
190	20241021	152800	116898740	18960	18960	18960	18960	0
191	20241021	152700	116898740	18960	18960	18960	18960	0
192	20241021	152600	116898740	18960	18960	18960	18960	0
193	20241021	152500	116898740	18960	18960	18960	18960	0
194	20241021	152400	116898740	18960	18960	18960	18960	0
195	20241021	152300	116898740	18960	18960	18960	18960	0
196	20241021	152200	116898740	18960	18960	18960	18960	0
197	20241021	152100	116898740	18960	18960	18960	18960	0
198	20241021	152000	116898740	18960	18960	18960	18960	0
199	20241021	151900	116898740	18960	18950	18960	18950	152
200	20241021	151800	114018070	18960	18960	18970	18950	67
201	20241021	151700	112748270	18970	18970	18970	18970	0
202	20241021	151600	112748270	18970	18970	18970	18970	0
203	20241021	151500	112748270	18970	18970	18970	18970	0
204	20241021	151400	112748270	18970	18950	18970	18950	10
205	20241021	151300	112558750	18970	18950	18970	18950	67
206	20241021	151200	111288780	18970	18970	18970	18970	0
207	20241021	151100	111288780	18970	18970	18970	18970	0
208	20241021	151000	111288780	18970	18950	18970	18950	13
209	20241021	150900	111042410	18970	18970	18970	18970	0
210	20241021	150800	111042410	18970	18970	18970	18970	0
211	20241021	150700	111042410	18970	18960	18970	18950	6
212	20241021	150600	110928680	18970	18970	18970	18970	0
213	20241021	150500	110928680	18970	18960	18970	18960	13
214	20241021	150400	110682190	18960	18960	18960	18950	8
215	20241021	150300	110530570	18970	18970	18970	18970	0
216	20241021	150200	110530570	18970	18970	18970	18970	0
217	20241021	150100	110530570	18970	18970	18970	18970	0
218	20241021	150000	110530570	18970	18970	18970	18970	0
219	20241021	145900	110530570	18970	18970	18970	18970	0
220	20241021	145800	110530570	18970	18970	18970	18970	0
221	20241021	145700	110530570	18970	18970	18970	18970	0
222	20241021	145600	110530570	18970	18970	18970	18970	0
223	20241021	145500	110530570	18970	18970	18970	18970	0
224	20241021	145400	110530570	18970	18970	18970	18970	0
225	20241021	145300	110530570	18970	18950	18970	18950	25
226	20241021	145200	110056780	18970	18970	18970	18970	0
227	20241021	145100	110056780	18970	18970	18970	18970	0
228	20241021	145000	110056780	18970	18970	18970	18970	0
229	20241021	144900	110056780	18970	18970	18970	18970	0
230	20241021	144800	110056780	18970	18970	18970	18970	0
231	20241021	144700	110056780	18970	18970	18970	18970	0
232	20241021	144600	110056780	18970	18970	18970	18970	0
233	20241021	144500	110056780	18970	18950	18970	18950	40
234	20241021	144400	109298700	18970	18970	18970	18970	0
235	20241021	144300	109298700	18970	18970	18970	18970	0
236	20241021	144200	109298700	18970	18970	18970	18970	0
237	20241021	144100	109298700	18970	18970	18970	18970	0
238	20241021	144000	109298700	18970	18970	18970	18970	0
239	20241021	143900	109298700	18970	18970	18970	18970	0
240	20241021	143800	109298700	18970	18960	18970	18950	8
241	20241021	143700	109147060	18950	18960	18960	18950	4
242	20241021	143600	109071250	18970	18970	18970	18970	0
243	20241021	143500	109071250	18970	18970	18970	18970	0
244	20241021	143400	109071250	18970	18970	18970	18970	0
245	20241021	143300	109071250	18970	18970	18970	18970	0
246	20241021	143200	109071250	18970	18970	18970	18950	24
247	20241021	143100	108616340	18970	18970	18970	18970	0
248	20241021	143000	108616340	18970	18970	18970	18970	0
249	20241021	142900	108616340	18970	18970	18970	18970	0
250	20241021	142800	108616340	18970	18970	18970	18970	0
251	20241021	142700	108616340	18970	18970	18970	18970	0
252	20241021	142600	108616340	18970	18970	18970	18970	0
253	20241021	142500	108616340	18970	18970	18970	18970	0
254	20241021	142400	108616340	18970	18970	18970	18970	0
255	20241021	142300	108616340	18970	18970	18970	18970	0
256	20241021	142200	108616340	18970	18970	18970	18970	0
257	20241021	142100	108616340	18970	18970	18970	18970	0
258	20241021	142000	108616340	18970	18970	18970	18970	0
259	20241021	141900	108616340	18970	18970	18970	18970	0
260	20241021	141800	108616340	18970	18970	18970	18970	1
261	20241021	141700	108597370	18950	18960	18960	18950	14
262	20241021	141600	108332040	18970	18970	18970	18970	0
263	20241021	141500	108332040	18970	18970	18970	18970	0
264	20241021	141400	108332040	18970	18970	18970	18970	0
265	20241021	141300	108332040	18970	18970	18970	18970	0
266	20241021	141200	108332040	18970	18970	18970	18970	0
267	20241021	141100	108332040	18970	18970	18970	18970	0
268	20241021	141000	108332040	18970	18970	18970	18970	0
269	20241021	140900	108332040	18970	18970	18970	18970	0
270	20241021	140800	108332040	18970	18970	18970	18970	0
271	20241021	140700	108332040	18970	18960	18970	18960	67
272	20241021	140600	107061650	18960	18960	18960	18960	0
273	20241021	140500	107061650	18960	18960	18960	18960	0
274	20241021	140400	107061650	18960	18960	18960	18960	0
275	20241021	140300	107061650	18960	18960	18960	18960	1
276	20241021	140200	107042690	18960	18960	18960	18950	23
277	20241021	140100	106606810	18960	18960	18960	18960	30
278	20241021	140000	106038010	18960	18960	18960	18960	0
279	20241021	135900	106038010	18960	18960	18960	18960	0
280	20241021	135800	106038010	18960	18960	18960	18960	0
281	20241021	135700	106038010	18960	18960	18960	18960	0
282	20241021	135600	106038010	18960	18960	18960	18960	0
283	20241021	135500	106038010	18960	18960	18960	18960	0
284	20241021	135400	106038010	18960	18960	18960	18960	0
285	20241021	135300	106038010	18960	18960	18960	18960	0
286	20241021	135200	106038010	18960	18960	18960	18960	0
287	20241021	135100	106038010	18960	18960	18960	18960	0
288	20241021	135000	106038010	18960	18960	18960	18960	0
289	20241021	134900	106038010	18960	18960	18960	18960	0
290	20241021	134800	106038010	18960	18960	18960	18960	0
291	20241021	134700	106038010	18960	18960	18960	18960	0
292	20241021	134600	106038010	18960	18960	18960	18960	0
293	20241021	134500	106038010	18960	18960	18960	18960	0
294	20241021	134400	106038010	18960	18960	18960	18960	0
295	20241021	134300	106038010	18960	18950	18960	18950	8
296	20241021	134200	105886390	18950	18950	18950	18950	1
297	20241021	134100	105867440	18950	18950	18950	18950	39
298	20241021	134000	105128390	18950	18950	18950	18950	0
299	20241021	133900	105128390	18950	18950	18950	18950	0
300	20241021	133800	105128390	18950	18950	18950	18950	0
301	20241021	133700	105128390	18950	18950	18950	18950	0
302	20241021	133600	105128390	18950	18950	18950	18950	0
303	20241021	133500	105128390	18950	18940	18950	18940	9
304	20241021	133400	104957920	18940	18940	18940	18940	11
305	20241021	133300	104749580	18940	18940	18940	18940	0
306	20241021	133200	104749580	18940	18940	18940	18940	0
307	20241021	133100	104749580	18940	18940	18940	18940	0
308	20241021	133000	104749580	18940	18940	18940	18940	0
309	20241021	132900	104749580	18940	18940	18940	18940	4
310	20241021	132800	104673820	18940	18940	18940	18940	0
311	20241021	132700	104673820	18940	18940	18940	18940	0
312	20241021	132600	104673820	18940	18940	18940	18940	22
313	20241021	132500	104257140	18940	18940	18940	18940	0
314	20241021	132400	104257140	18940	18940	18940	18940	0
315	20241021	132300	104257140	18940	18940	18940	18940	0
316	20241021	132200	104257140	18940	18940	18940	18940	0
317	20241021	132100	104257140	18940	18940	18940	18940	0
318	20241021	132000	104257140	18940	18940	18940	18940	0
319	20241021	131900	104257140	18940	18940	18940	18940	0
320	20241021	131800	104257140	18940	18940	18940	18940	0
321	20241021	131700	104257140	18940	18940	18940	18940	0
322	20241021	131600	104257140	18940	18940	18940	18940	0
323	20241021	131500	104257140	18940	18940	18940	18940	0
324	20241021	131400	104257140	18940	18940	18940	18940	0
325	20241021	131300	104257140	18940	18930	18940	18930	112
326	20241021	131200	102136890	18930	18930	18930	18930	0
327	20241021	131100	102136890	18930	18930	18930	18930	0
328	20241021	131000	102136890	18930	18930	18930	18930	0
329	20241021	130900	102136890	18930	18930	18930	18930	0
330	20241021	130800	102136890	18930	18930	18930	18930	0
331	20241021	130700	102136890	18930	18930	18930	18930	0
332	20241021	130600	102136890	18930	18930	18930	18930	0
333	20241021	130500	102136890	18930	18920	18930	18920	56
334	20241021	130400	101077310	18930	18930	18930	18930	0
335	20241021	130300	101077310	18930	18930	18930	18930	0
336	20241021	130200	101077310	18930	18930	18930	18930	0
337	20241021	130100	101077310	18930	18930	18930	18930	0
338	20241021	130000	101077310	18930	18930	18930	18930	0
339	20241021	125900	101077310	18930	18930	18930	18930	0
340	20241021	125800	101077310	18930	18930	18930	18930	0
341	20241021	125700	101077310	18930	18930	18930	18930	0
342	20241021	125600	101077310	18930	18930	18930	18930	0
343	20241021	125500	101077310	18930	18930	18930	18930	0
344	20241021	125400	101077310	18930	18920	18930	18920	152
345	20241021	125300	98201320	18930	18930	18930	18930	0
346	20241021	125200	98201320	18930	18930	18930	18930	0
347	20241021	125100	98201320	18930	18930	18930	18930	1
348	20241021	125000	98182390	18930	18930	18930	18930	0
349	20241021	124900	98182390	18930	18930	18930	18930	0
350	20241021	124800	98182390	18930	18930	18930	18930	0
351	20241021	124700	98182390	18930	18930	18930	18930	0
352	20241021	124600	98182390	18930	18930	18930	18930	0
353	20241021	124500	98182390	18930	18930	18930	18930	0
354	20241021	124400	98182390	18930	18930	18930	18930	0
355	20241021	124300	98182390	18930	18930	18930	18930	0
356	20241021	124200	98182390	18930	18930	18930	18930	0
357	20241021	124100	98182390	18930	18930	18930	18930	0
358	20241021	124000	98182390	18930	18930	18930	18930	0
359	20241021	123900	98182390	18930	18930	18930	18930	0
360	20241021	123800	98182390	18930	18930	18930	18930	0
361	20241021	123700	98182390	18930	18930	18930	18930	0
362	20241021	123600	98182390	18930	18930	18930	18930	0
363	20241021	123500	98182390	18930	18920	18930	18920	63
364	20241021	123400	96990370	18930	18930	18930	18930	0
365	20241021	123300	96990370	18930	18930	18930	18930	11
366	20241021	123200	96782140	18930	18930	18930	18930	0
367	20241021	123100	96782140	18930	18930	18930	18930	0
368	20241021	123000	96782140	18930	18930	18930	18930	0
369	20241021	122900	96782140	18930	18930	18930	18930	0
370	20241021	122800	96782140	18930	18920	18930	18920	9
371	20241021	122700	96611850	18930	18930	18930	18930	0
372	20241021	122600	96611850	18930	18930	18930	18930	0
373	20241021	122500	96611850	18930	18930	18930	18930	0
374	20241021	122400	96611850	18930	18930	18930	18930	2
375	20241021	122300	96573990	18930	18930	18930	18930	0
376	20241021	122200	96573990	18930	18930	18930	18930	0
377	20241021	122100	96573990	18930	18930	18930	18930	0
378	20241021	122000	96573990	18930	18930	18930	18930	0
379	20241021	121900	96573990	18930	18930	18930	18930	0
380	20241021	121800	96573990	18930	18930	18930	18930	9
381	20241021	121700	96403620	18920	18920	18920	18920	48
382	20241021	121600	95495460	18930	18920	18930	18920	5
383	20241021	121500	95400850	18920	18920	18920	18920	0
384	20241021	121400	95400850	18920	18920	18920	18920	0
385	20241021	121300	95400850	18920	18920	18920	18920	0
386	20241021	121200	95400850	18920	18920	18920	18920	1
387	20241021	121100	95381930	18930	18930	18930	18930	22
388	20241021	121000	94965470	18930	18930	18930	18930	0
389	20241021	120900	94965470	18930	18930	18930	18930	0
390	20241021	120800	94965470	18930	18930	18930	18930	0
391	20241021	120700	94965470	18930	18930	18930	18930	0
392	20241021	120600	94965470	18930	18930	18930	18930	0
393	20241021	120500	94965470	18930	18920	18930	18920	51
394	20241021	120400	94000500	18930	18930	18930	18930	0
395	20241021	120300	94000500	18930	18930	18930	18930	0
396	20241021	120200	94000500	18930	18930	18930	18930	0
397	20241021	120100	94000500	18930	18930	18930	18930	0
398	20241021	120000	94000500	18930	18930	18930	18930	33
399	20241021	115900	93375810	18930	18930	18930	18930	0
400	20241021	115800	93375810	18930	18930	18930	18930	0
401	20241021	115700	93375810	18930	18930	18930	18930	0
402	20241021	115600	93375810	18930	18930	18930	18930	0
403	20241021	115500	93375810	18930	18930	18940	18930	304
404	20241021	115400	87620820	18940	18940	18940	18940	0
405	20241021	115300	87620820	18940	18940	18940	18940	0
406	20241021	115200	87620820	18940	18940	18940	18940	0
407	20241021	115100	87620820	18940	18940	18940	18940	0
408	20241021	115000	87620820	18940	18940	18940	18940	0
409	20241021	114900	87620820	18940	18940	18940	18940	0
410	20241021	114800	87620820	18940	18940	18940	18940	0
411	20241021	114700	87620820	18940	18940	18940	18940	0
412	20241021	114600	87620820	18940	18940	18940	18940	0
413	20241021	114500	87620820	18940	18940	18940	18940	0
414	20241021	114400	87620820	18940	18940	18940	18940	0
415	20241021	114300	87620820	18940	18940	18940	18940	0
416	20241021	114200	87620820	18940	18940	18940	18940	0
417	20241021	114100	87620820	18940	18930	18940	18930	70
418	20241021	114000	86295650	18940	18940	18940	18940	0
419	20241021	113900	86295650	18940	18940	18940	18940	0
420	20241021	113800	86295650	18940	18940	18940	18940	0
421	20241021	113700	86295650	18940	18940	18940	18940	0
422	20241021	113600	86295650	18940	18940	18940	18940	0
423	20241021	113500	86295650	18940	18940	18940	18940	0
424	20241021	113400	86295650	18940	18940	18940	18940	0
425	20241021	113300	86295650	18940	18940	18940	18940	0
426	20241021	113200	86295650	18940	18940	18940	18940	0
427	20241021	113100	86295650	18940	18940	18940	18940	0
428	20241021	113000	86295650	18940	18940	18940	18940	0
429	20241021	112900	86295650	18940	18940	18940	18940	0
430	20241021	112800	86295650	18940	18940	18940	18940	0
431	20241021	112700	86295650	18940	18940	18940	18940	0
432	20241021	112600	86295650	18940	18940	18940	18940	13
433	20241021	112500	86049430	18940	18940	18940	18940	0
434	20241021	112400	86049430	18940	18940	18940	18940	0
435	20241021	112300	86049430	18940	18940	18940	18940	0
436	20241021	112200	86049430	18940	18930	18940	18930	31
437	20241021	112100	85462570	18940	18940	18940	18940	0
438	20241021	112000	85462570	18940	18940	18940	18940	0
439	20241021	111900	85462570	18940	18940	18940	18940	0
440	20241021	111800	85462570	18940	18940	18940	18940	0
441	20241021	111700	85462570	18940	18940	18940	18940	0
442	20241021	111600	85462570	18940	18940	18940	18940	0
443	20241021	111500	85462570	18940	18940	18940	18940	0
444	20241021	111400	85462570	18940	18970	18980	18930	1173
445	20241021	111300	63243450	18980	18980	18980	18980	0
446	20241021	111200	63243450	18980	18980	18980	18980	2
447	20241021	111100	63205490	18980	18980	18980	18980	0
448	20241021	111000	63205490	18980	18980	18980	18980	0
449	20241021	110900	63205490	18980	18980	18980	18980	0
450	20241021	110800	63205490	18980	18980	18980	18980	0
451	20241021	110700	63205490	18980	18980	18980	18980	0
452	20241021	110600	63205490	18980	18980	18980	18980	0
453	20241021	110500	63205490	18980	18980	18980	18980	0
454	20241021	110400	63205490	18980	18970	18980	18970	10
455	20241021	110300	63015770	18970	18970	18970	18970	0
456	20241021	110200	63015770	18970	18960	18990	18960	1466
457	20241021	110100	35212480	18960	18960	18960	18960	1
458	20241021	110000	35193520	18960	18960	18960	18960	1
459	20241021	105900	35174560	18960	18960	18960	18960	0
460	20241021	105800	35174560	18960	18960	18960	18960	0
461	20241021	105700	35174560	18960	18960	18960	18960	0
462	20241021	105600	35174560	18960	18960	18960	18960	0
463	20241021	105500	35174560	18960	18960	18960	18960	0
464	20241021	105400	35174560	18960	18960	18960	18960	0
465	20241021	105300	35174560	18960	18960	18960	18960	0
466	20241021	105200	35174560	18960	18960	18960	18960	2
467	20241021	105100	35136640	18950	18950	18950	18950	0
468	20241021	105000	35136640	18950	18950	18950	18950	0
469	20241021	104900	35136640	18950	18950	18950	18950	1
470	20241021	104800	35117690	18950	18950	18950	18950	0
471	20241021	104700	35117690	18950	18950	18950	18950	5
472	20241021	104600	35022940	18960	18960	18960	18960	0
473	20241021	104500	35022940	18960	18960	18960	18960	0
474	20241021	104400	35022940	18960	18960	18960	18960	0
475	20241021	104300	35022940	18960	18960	18960	18960	0
476	20241021	104200	35022940	18960	18960	18960	18960	0
477	20241021	104100	35022940	18960	18960	18960	18960	0
478	20241021	104000	35022940	18960	18940	18960	18940	19
479	20241021	103900	34662820	18930	18870	18930	18870	53
480	20241021	103800	33661240	18860	18860	18870	18860	102
481	20241021	103700	31737010	18860	18850	18860	18850	22
482	20241021	103600	31322120	18850	18850	18850	18850	0
483	20241021	103500	31322120	18850	18850	18850	18850	0
484	20241021	103400	31322120	18850	18850	18850	18850	1
485	20241021	103300	31303270	18850	18850	18850	18850	5
486	20241021	103200	31209020	18850	18850	18850	18850	0
487	20241021	103100	31209020	18850	18850	18850	18850	0
488	20241021	103000	31209020	18850	18850	18850	18850	0
489	20241021	102900	31209020	18850	18850	18850	18850	0
490	20241021	102800	31209020	18850	18850	18850	18850	0
491	20241021	102700	31209020	18850	18850	18850	18850	34
492	20241021	102600	30568120	18850	18850	18850	18850	0
493	20241021	102500	30568120	18850	18850	18850	18850	0
494	20241021	102400	30568120	18850	18850	18850	18850	0
495	20241021	102300	30568120	18850	18850	18850	18850	0
496	20241021	102200	30568120	18850	18850	18850	18850	0
497	20241021	102100	30568120	18850	18850	18850	18850	0
498	20241021	102000	30568120	18850	18850	18850	18850	0
499	20241021	101900	30568120	18850	18850	18850	18850	0
500	20241021	101800	30568120	18850	18850	18850	18850	0
501	20241021	101700	30568120	18850	18850	18850	18850	11
502	20241021	101600	30360770	18850	18850	18850	18850	11
503	20241021	101500	30153420	18850	18850	18850	18850	1
504	20241021	101400	30134570	18850	18850	18850	18850	0
505	20241021	101300	30134570	18850	18840	18850	18840	6
506	20241021	101200	30021520	18860	18850	18860	18830	100
507	20241021	101100	28137440	18850	18850	18850	18850	0
508	20241021	101000	28137440	18850	18850	18850	18850	1
509	20241021	100900	28118590	18850	18850	18850	18850	0
510	20241021	100800	28118590	18850	18850	18850	18850	0
511	20241021	100700	28118590	18850	18850	18850	18850	0
512	20241021	100600	28118590	18850	18850	18850	18850	0
513	20241021	100500	28118590	18850	18850	18850	18850	0
514	20241021	100400	28118590	18850	18850	18850	18850	0
515	20241021	100300	28118590	18850	18850	18850	18850	0
516	20241021	100200	28118590	18850	18850	18850	18850	0
517	20241021	100100	28118590	18850	18850	18850	18850	6
518	20241021	100000	28005490	18860	18860	18860	18860	0
519	20241021	095900	28005490	18860	18860	18860	18860	23
520	20241021	095800	27571710	18850	18850	18850	18850	202
521	20241021	095700	23764010	18850	18850	18850	18850	0
522	20241021	095600	23764010	18850	18850	18850	18850	0
523	20241021	095500	23764010	18850	18850	18850	18850	0
524	20241021	095400	23764010	18850	18850	18850	18850	0
525	20241021	095300	23764010	18850	18850	18850	18850	0
526	20241021	095200	23764010	18850	18850	18850	18850	0
527	20241021	095100	23764010	18850	18850	18850	18850	0
528	20241021	095000	23764010	18850	18850	18850	18850	0
529	20241021	094900	23764010	18850	18850	18850	18850	0
530	20241021	094800	23764010	18850	18850	18850	18850	5
531	20241021	094700	23669760	18850	18850	18850	18850	0
532	20241021	094600	23669760	18850	18850	18850	18850	9
533	20241021	094500	23500110	18850	18860	18860	18840	186
534	20241021	094400	19993340	18860	18950	18960	18860	868
535	20241021	094300	3575850	18950	18950	18950	18950	0
536	20241021	094200	3575850	18950	18950	18970	18950	9
537	20241021	094100	3405280	18960	18960	18960	18960	0
538	20241021	094000	3405280	18960	18960	18960	18960	0
539	20241021	093900	3405280	18960	18960	18960	18960	1
540	20241021	093800	3386320	18950	18950	18950	18950	0
541	20241021	093700	3386320	18950	18950	18950	18950	1
542	20241021	093600	3367370	18950	18950	18950	18950	0
543	20241021	093500	3367370	18950	18950	18950	18950	0
544	20241021	093400	3367370	18950	18950	18950	18950	0
545	20241021	093300	3367370	18950	18950	18970	18950	6
546	20241021	093200	3253650	18970	18970	18970	18970	0
547	20241021	093100	3253650	18970	18970	18970	18970	0
548	20241021	093000	3253650	18970	18970	18970	18970	0
549	20241021	092900	3253650	18970	18950	18970	18950	2
550	20241021	092800	3215730	18950	18950	18950	18950	0
551	20241021	092700	3215730	18950	18950	18950	18950	2
552	20241021	092600	3177830	18950	19010	19010	18950	8
553	20241021	092500	3025970	19020	19020	19020	19020	4
554	20241021	092400	2949890	19010	19010	19010	19010	0
555	20241021	092300	2949890	19010	19010	19010	19010	0
556	20241021	092200	2949890	19010	19010	19010	19010	0
557	20241021	092100	2949890	19010	19010	19010	19010	0
558	20241021	092000	2949890	19010	19010	19010	19010	0
559	20241021	091900	2949890	19010	19010	19010	19010	0
560	20241021	091800	2949890	19010	19010	19010	19010	0
561	20241021	091700	2949890	19010	19010	19010	19010	0
562	20241021	091600	2949890	19010	19010	19010	19010	0
563	20241021	091500	2949890	19010	19010	19010	19010	1
564	20241021	091400	2930880	19190	19190	19190	19190	0
565	20241021	091300	2930880	19190	19190	19190	19190	0
566	20241021	091200	2930880	19190	19190	19190	19190	0
567	20241021	091100	2930880	19190	19190	19190	19190	0
568	20241021	091000	2930880	19190	19190	19190	19190	0
569	20241021	090900	2930880	19190	19190	19190	19190	0
570	20241021	090800	2930880	19190	19190	19190	19190	0
571	20241021	090700	2930880	19190	19170	19200	18960	26
572	20241021	090600	2432440	18940	18940	18940	18940	0
573	20241021	090500	2432440	18940	18940	18940	18940	2
574	20241021	090400	2394560	19140	18940	19140	18940	10
575	20241021	090300	2204960	18950	18950	18950	18950	0
576	20241021	090200	2204960	18950	19000	19110	18950	116
577	20241021	090100	0	19000	19000	19000	19000	0
578	20241021	090000	0	19000	19000	19000	19000	0