KissMeData/001940/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	183600	162798920	19750	19750	19750	19750	199
3	20241010	183500	162798920	19750	19750	19750	19750	0
4	20241010	183400	162798920	19750	19750	19750	19750	0
5	20241010	183300	162798920	19750	19750	19750	19750	0
6	20241010	183200	162798920	19750	19750	19750	19750	0
7	20241010	183100	162798920	19750	19750	19750	19750	0
8	20241010	183000	162798920	19750	19750	19750	19750	0
9	20241010	182900	162798920	19750	19750	19750	19750	0
10	20241010	182800	162798920	19750	19750	19750	19750	0
11	20241010	182700	162798920	19750	19750	19750	19750	0
12	20241010	182600	162798920	19750	19750	19750	19750	0
13	20241010	182500	162798920	19750	19750	19750	19750	0
14	20241010	182400	162798920	19750	19750	19750	19750	0
15	20241010	182300	162798920	19750	19750	19750	19750	0
16	20241010	182200	162798920	19750	19750	19750	19750	0
17	20241010	182100	162798920	19750	19750	19750	19750	0
18	20241010	182000	162798920	19750	19750	19750	19750	0
19	20241010	181900	162798920	19750	19750	19750	19750	0
20	20241010	181800	162798920	19750	19750	19750	19750	0
21	20241010	181700	162798920	19750	19750	19750	19750	0
22	20241010	181600	162798920	19750	19750	19750	19750	0
23	20241010	181500	162798920	19750	19750	19750	19750	0
24	20241010	181400	162798920	19750	19750	19750	19750	0
25	20241010	181300	162798920	19750	19750	19750	19750	0
26	20241010	181200	162798920	19750	19750	19750	19750	0
27	20241010	181100	162798920	19750	19750	19750	19750	0
28	20241010	181000	162798920	19750	19750	19750	19750	0
29	20241010	180900	162798920	19750	19750	19750	19750	0
30	20241010	180800	162798920	19750	19750	19750	19750	0
31	20241010	180700	162798920	19750	19750	19750	19750	0
32	20241010	180600	162798920	19750	19750	19750	19750	199
33	20241010	180500	162798920	19750	19750	19750	19750	0
34	20241010	180400	162798920	19750	19750	19750	19750	0
35	20241010	180300	162798920	19750	19750	19750	19750	0
36	20241010	180200	162798920	19750	19750	19750	19750	0
37	20241010	180100	162798920	19750	19750	19750	19750	0
38	20241010	180000	162798920	19750	19750	19750	19750	0
39	20241010	175900	162798920	19750	19750	19750	19750	0
40	20241010	175800	162798920	19750	19750	19750	19750	0
41	20241010	175700	162798920	19750	19750	19750	19750	0
42	20241010	175600	162798920	19750	19750	19750	19750	0
43	20241010	175500	162798920	19750	19750	19750	19750	0
44	20241010	175400	162798920	19750	19750	19750	19750	0
45	20241010	175300	162798920	19750	19750	19750	19750	0
46	20241010	175200	162798920	19750	19750	19750	19750	0
47	20241010	175100	162798920	19750	19750	19750	19750	0
48	20241010	175000	162798920	19750	19750	19750	19750	0
49	20241010	174900	162798920	19750	19750	19750	19750	0
50	20241010	174800	162798920	19750	19750	19750	19750	0
51	20241010	174700	162798920	19750	19750	19750	19750	0
52	20241010	174600	162798920	19750	19750	19750	19750	0
53	20241010	174500	162798920	19750	19750	19750	19750	0
54	20241010	174400	162798920	19750	19750	19750	19750	0
55	20241010	174300	162798920	19750	19750	19750	19750	0
56	20241010	174200	162798920	19750	19750	19750	19750	0
57	20241010	174100	162798920	19750	19750	19750	19750	0
58	20241010	174000	162798920	19750	19750	19750	19750	0
59	20241010	173900	162798920	19750	19750	19750	19750	0
60	20241010	173800	162798920	19750	19750	19750	19750	0
61	20241010	173700	162798920	19750	19750	19750	19750	0
62	20241010	173600	162798920	19750	19750	19750	19750	199
63	20241010	173500	162798920	19750	19750	19750	19750	0
64	20241010	173400	162798920	19750	19750	19750	19750	0
65	20241010	173300	162798920	19750	19750	19750	19750	0
66	20241010	173200	162798920	19750	19750	19750	19750	0
67	20241010	173100	162798920	19750	19750	19750	19750	0
68	20241010	173000	162798920	19750	19750	19750	19750	0
69	20241010	172900	162798920	19750	19750	19750	19750	0
70	20241010	172800	162798920	19750	19750	19750	19750	0
71	20241010	172700	162798920	19750	19750	19750	19750	0
72	20241010	172600	162798920	19750	19750	19750	19750	0
73	20241010	172500	162798920	19750	19750	19750	19750	0
74	20241010	172400	162798920	19750	19750	19750	19750	0
75	20241010	172300	162798920	19750	19750	19750	19750	0
76	20241010	172200	162798920	19750	19750	19750	19750	0
77	20241010	172100	162798920	19750	19750	19750	19750	0
78	20241010	172000	162798920	19750	19750	19750	19750	0
79	20241010	171900	162798920	19750	19750	19750	19750	0
80	20241010	171800	162798920	19750	19750	19750	19750	0
81	20241010	171700	162798920	19750	19750	19750	19750	0
82	20241010	171600	162798920	19750	19750	19750	19750	0
83	20241010	171500	162798920	19750	19750	19750	19750	0
84	20241010	171400	162798920	19750	19750	19750	19750	0
85	20241010	171300	162798920	19750	19750	19750	19750	0
86	20241010	171200	162798920	19750	19750	19750	19750	0
87	20241010	171100	162798920	19750	19750	19750	19750	0
88	20241010	171000	162798920	19750	19750	19750	19750	0
89	20241010	170900	162798920	19750	19750	19750	19750	0
90	20241010	170800	162798920	19750	19750	19750	19750	0
91	20241010	170700	162798920	19750	19750	19750	19750	0
92	20241010	170600	162798920	19750	19750	19750	19750	199
93	20241010	170500	162798920	19750	19750	19750	19750	0
94	20241010	170400	162798920	19750	19750	19750	19750	0
95	20241010	170300	162798920	19750	19750	19750	19750	0
96	20241010	170200	162798920	19750	19750	19750	19750	0
97	20241010	170100	162798920	19750	19750	19750	19750	0
98	20241010	170000	162798920	19750	19750	19750	19750	0
99	20241010	165900	162798920	19750	19750	19750	19750	0
100	20241010	165800	162798920	19750	19750	19750	19750	0
101	20241010	165700	162798920	19750	19750	19750	19750	0
102	20241010	165600	162798920	19750	19750	19750	19750	0
103	20241010	165500	162798920	19750	19750	19750	19750	0
104	20241010	165400	162798920	19750	19750	19750	19750	0
105	20241010	165300	162798920	19750	19750	19750	19750	0
106	20241010	165200	162798920	19750	19750	19750	19750	0
107	20241010	165100	162798920	19750	19750	19750	19750	0
108	20241010	165000	162798920	19750	19750	19750	19750	0
109	20241010	164900	162798920	19750	19750	19750	19750	0
110	20241010	164800	162798920	19750	19750	19750	19750	0
111	20241010	164700	162798920	19750	19750	19750	19750	0
112	20241010	164600	162798920	19750	19750	19750	19750	0
113	20241010	164500	162798920	19750	19750	19750	19750	0
114	20241010	164400	162798920	19750	19750	19750	19750	0
115	20241010	164300	162798920	19750	19750	19750	19750	0
116	20241010	164200	162798920	19750	19750	19750	19750	0
117	20241010	164100	162798920	19750	19750	19750	19750	0
118	20241010	164000	162798920	19750	19750	19750	19750	0
119	20241010	163900	162798920	19750	19750	19750	19750	0
120	20241010	163800	162798920	19750	19750	19750	19750	0
121	20241010	163700	162798920	19750	19750	19750	19750	0
122	20241010	163600	162798920	19750	19750	19750	19750	199
123	20241010	163500	162798920	19750	19750	19750	19750	0
124	20241010	163400	162798920	19750	19750	19750	19750	0
125	20241010	163300	162798920	19750	19750	19750	19750	0
126	20241010	163200	162798920	19750	19750	19750	19750	0
127	20241010	163100	162798920	19750	19750	19750	19750	0
128	20241010	163000	162798920	19750	19750	19750	19750	0
129	20241010	162900	162798920	19750	19750	19750	19750	0
130	20241010	162800	162798920	19750	19750	19750	19750	0
131	20241010	162700	162798920	19750	19750	19750	19750	0
132	20241010	162600	162798920	19750	19750	19750	19750	0
133	20241010	162500	162798920	19750	19750	19750	19750	0
134	20241010	162400	162798920	19750	19750	19750	19750	0
135	20241010	162300	162798920	19750	19750	19750	19750	0
136	20241010	162200	162798920	19750	19750	19750	19750	0
137	20241010	162100	162798920	19750	19750	19750	19750	0
138	20241010	162000	162798920	19750	19750	19750	19750	0
139	20241010	161900	162798920	19750	19750	19750	19750	0
140	20241010	161800	162798920	19750	19750	19750	19750	0
141	20241010	161700	162798920	19750	19750	19750	19750	0
142	20241010	161600	162798920	19750	19750	19750	19750	0
143	20241010	161500	162798920	19750	19750	19750	19750	0
144	20241010	161400	162798920	19750	19750	19750	19750	0
145	20241010	161300	162798920	19750	19750	19750	19750	0
146	20241010	161200	162798920	19750	19750	19750	19750	0
147	20241010	161100	162798920	19750	19750	19750	19750	0
148	20241010	161000	162798920	19750	19750	19750	19750	0
149	20241010	160900	162798920	19750	19750	19750	19750	0
150	20241010	160800	162798920	19750	19750	19750	19750	0
151	20241010	160700	162798920	19750	19750	19750	19750	0
152	20241010	160600	162798920	19750	19750	19750	19750	199
153	20241010	160500	162798920	19750	19750	19750	19750	0
154	20241010	160400	162798920	19750	19750	19750	19750	0
155	20241010	160300	162798920	19750	19750	19750	19750	0
156	20241010	160200	162798920	19750	19750	19750	19750	0
157	20241010	160100	162798920	19750	19750	19750	19750	0
158	20241010	160000	162798920	19750	19750	19750	19750	0
159	20241010	155900	162798920	19750	19750	19750	19750	0
160	20241010	155800	162798920	19750	19750	19750	19750	0
161	20241010	155700	162798920	19750	19750	19750	19750	0
162	20241010	155600	162798920	19750	19750	19750	19750	0
163	20241010	155500	162798920	19750	19750	19750	19750	0
164	20241010	155400	162798920	19750	19750	19750	19750	0
165	20241010	155300	162798920	19750	19750	19750	19750	0
166	20241010	155200	162798920	19750	19750	19750	19750	0
167	20241010	155100	162798920	19750	19750	19750	19750	0
168	20241010	155000	162798920	19750	19750	19750	19750	0
169	20241010	154900	162798920	19750	19750	19750	19750	0
170	20241010	154800	162798920	19750	19750	19750	19750	0
171	20241010	154700	162798920	19750	19750	19750	19750	0
172	20241010	154600	162798920	19750	19750	19750	19750	0
173	20241010	154500	162798920	19750	19750	19750	19750	0
174	20241010	154400	162798920	19750	19750	19750	19750	0
175	20241010	154300	162798920	19750	19750	19750	19750	0
176	20241010	154200	162798920	19750	19750	19750	19750	0
177	20241010	154100	162798920	19750	19750	19750	19750	0
178	20241010	154000	162798920	19750	19750	19750	19750	0
179	20241010	153900	162798920	19750	19750	19750	19750	0
180	20241010	153800	162798920	19750	19750	19750	19750	0
181	20241010	153700	162798920	19750	19750	19750	19750	0
182	20241010	153600	162798920	19750	19750	19750	19750	199
183	20241010	153500	162798920	19750	19750	19750	19750	0
184	20241010	153400	162798920	19750	19750	19750	19750	0
185	20241010	153300	162798920	19750	19750	19750	19750	0
186	20241010	153200	162798920	19750	19750	19750	19750	0
187	20241010	153100	162798920	19750	19750	19750	19750	0
188	20241010	153000	162798920	19750	19750	19750	19750	199
189	20241010	152900	158868670	19860	19860	19860	19860	0
190	20241010	152800	158868670	19860	19860	19860	19860	0
191	20241010	152700	158868670	19860	19860	19860	19860	0
192	20241010	152600	158868670	19860	19860	19860	19860	0
193	20241010	152500	158868670	19860	19860	19860	19860	0
194	20241010	152400	158868670	19860	19860	19860	19860	0
195	20241010	152300	158868670	19860	19860	19860	19860	0
196	20241010	152200	158868670	19860	19860	19860	19860	0
197	20241010	152100	158868670	19860	19860	19860	19860	0
198	20241010	152000	158868670	19860	19860	19860	19860	0
199	20241010	151900	158868670	19860	19730	19870	19660	886
200	20241010	151800	141428820	19740	19740	19740	19740	26
201	20241010	151700	140915580	19830	19850	19850	19810	83
202	20241010	151600	139270930	19880	19880	19880	19880	0
203	20241010	151500	139270930	19880	19880	19880	19880	0
204	20241010	151400	139270930	19880	19870	19880	19870	31
205	20241010	151300	138654930	19870	19870	19870	19870	0
206	20241010	151200	138654930	19870	19860	19870	19860	25
207	20241010	151100	138158400	19870	19870	19870	19870	0
208	20241010	151000	138158400	19870	19860	19870	19860	35
209	20241010	150900	137463270	19870	19870	19870	19870	30
210	20241010	150800	136867170	19870	19870	19870	19870	0
211	20241010	150700	136867170	19870	19870	19870	19870	0
212	20241010	150600	136867170	19870	19870	19870	19870	0
213	20241010	150500	136867170	19870	19830	19870	19830	225
214	20241010	150400	132404450	19870	19820	19870	19820	16
215	20241010	150300	132087280	19820	19820	19820	19820	0
216	20241010	150200	132087280	19820	19820	19820	19820	0
217	20241010	150100	132087280	19820	19820	19820	19820	0
218	20241010	150000	132087280	19820	19820	19820	19820	1
219	20241010	145900	132067460	19820	19790	19820	19790	5
220	20241010	145800	131968480	19790	19790	19790	19790	0
221	20241010	145700	131968480	19790	19790	19790	19790	0
222	20241010	145600	131968480	19790	19790	19790	19790	0
223	20241010	145500	131968480	19790	19780	19790	19780	11
224	20241010	145400	131750890	19780	19780	19780	19780	0
225	20241010	145300	131750890	19780	19780	19780	19780	0
226	20241010	145200	131750890	19780	19780	19780	19780	0
227	20241010	145100	131750890	19780	19780	19780	19780	0
228	20241010	145000	131750890	19780	19780	19780	19780	0
229	20241010	144900	131750890	19780	19780	19780	19780	0
230	20241010	144800	131750890	19780	19780	19780	19780	0
231	20241010	144700	131750890	19780	19780	19780	19780	0
232	20241010	144600	131750890	19780	19780	19780	19780	0
233	20241010	144500	131750890	19780	19780	19780	19780	0
234	20241010	144400	131750890	19780	19780	19780	19780	0
235	20241010	144300	131750890	19780	19780	19780	19780	0
236	20241010	144200	131750890	19780	19780	19780	19780	0
237	20241010	144100	131750890	19780	19780	19780	19780	8
238	20241010	144000	131592650	19740	19740	19740	19740	0
239	20241010	143900	131592650	19740	19740	19740	19740	0
240	20241010	143800	131592650	19740	19740	19740	19740	0
241	20241010	143700	131592650	19740	19740	19740	19740	0
242	20241010	143600	131592650	19740	19740	19740	19740	0
243	20241010	143500	131592650	19740	19740	19740	19740	0
244	20241010	143400	131592650	19740	19740	19740	19740	0
245	20241010	143300	131592650	19740	19740	19740	19740	0
246	20241010	143200	131592650	19740	19740	19740	19740	0
247	20241010	143100	131592650	19740	19740	19740	19740	0
248	20241010	143000	131592650	19740	19740	19740	19740	0
249	20241010	142900	131592650	19740	19740	19740	19740	0
250	20241010	142800	131592650	19740	19740	19740	19740	0
251	20241010	142700	131592650	19740	19740	19740	19740	0
252	20241010	142600	131592650	19740	19740	19740	19740	0
253	20241010	142500	131592650	19740	19740	19740	19740	0
254	20241010	142400	131592650	19740	19740	19740	19740	0
255	20241010	142300	131592650	19740	19740	19740	19740	0
256	20241010	142200	131592650	19740	19730	19740	19730	2
257	20241010	142100	131553180	19790	19790	19790	19790	0
258	20241010	142000	131553180	19790	19790	19790	19790	0
259	20241010	141900	131553180	19790	19660	19790	19660	14
260	20241010	141800	131277810	19800	19680	19800	19660	16
261	20241010	141700	130962830	19750	19700	19750	19680	16
262	20241010	141600	130647700	19700	19700	19720	19700	15
263	20241010	141500	130352180	19740	19700	19740	19700	15
264	20241010	141400	130056620	19710	19750	19800	19710	15
265	20241010	141300	129760840	19710	19720	19730	19710	20
266	20241010	141200	129366610	19750	19710	19750	19710	22
267	20241010	141100	128932930	19730	19710	19760	19710	16
268	20241010	141000	128617480	19730	19720	19760	19720	9
269	20241010	140900	128439950	19740	19710	19740	19710	15
270	20241010	140800	128144270	19730	19720	19730	19710	15
271	20241010	140700	127848540	19740	19720	19740	19720	15
272	20241010	140600	127552720	19740	19720	19740	19720	21
273	20241010	140500	127138560	19740	19720	19740	19720	16
274	20241010	140400	126823000	19740	19720	19740	19720	16
275	20241010	140300	126507440	19720	19720	19810	19720	15
276	20241010	140200	126211550	19850	19730	19860	19730	16
277	20241010	140100	125895620	19730	19750	19870	19730	21
278	20241010	140000	125480750	19740	19720	19740	19720	14
279	20241010	135900	125204650	19740	19730	19740	19720	22
280	20241010	135800	124770680	19770	19730	19770	19730	22
281	20241010	135700	124336540	19740	19730	19740	19730	15
282	20241010	135600	124040570	19740	19760	19760	19740	6
283	20241010	135500	123922100	19740	19730	19810	19730	14
284	20241010	135400	123645730	19810	19730	19810	19730	15
285	20241010	135300	123349620	19790	19740	19790	19720	14
286	20241010	135200	123073450	19750	19780	19810	19750	21
287	20241010	135100	122658410	19780	19780	19820	19760	16
288	20241010	135000	122342030	19770	19800	19800	19770	14
289	20241010	134900	122065190	19820	19780	19890	19780	25
290	20241010	134800	121569780	19790	19780	19870	19780	20
291	20241010	134700	121173980	19800	19790	19830	19790	10
292	20241010	134600	120976020	19800	19810	19840	19800	15
293	20241010	134500	120678910	19870	19810	19870	19790	25
294	20241010	134400	120183860	19840	19840	19870	19840	10
295	20241010	134300	119985430	19840	19840	19870	19840	14
296	20241010	134200	119707640	19870	19870	19870	19870	0
297	20241010	134100	119707640	19870	19870	19870	19870	0
298	20241010	134000	119707640	19870	19870	19870	19870	56
299	20241010	133900	118594920	19870	19870	19870	19870	0
300	20241010	133800	118594920	19870	19870	19870	19870	0
301	20241010	133700	118594920	19870	19870	19870	19870	0
302	20241010	133600	118594920	19870	19870	19870	19870	0
303	20241010	133500	118594920	19870	19870	19870	19870	0
304	20241010	133400	118594920	19870	19870	19870	19870	0
305	20241010	133300	118594920	19870	19870	19870	19870	0
306	20241010	133200	118594920	19870	19870	19870	19870	0
307	20241010	133100	118594920	19870	19870	19870	19870	0
308	20241010	133000	118594920	19870	19870	19870	19870	0
309	20241010	132900	118594920	19870	19870	19870	19870	0
310	20241010	132800	118594920	19870	19870	19870	19870	0
311	20241010	132700	118594920	19870	19870	19870	19870	0
312	20241010	132600	118594920	19870	19870	19870	19870	0
313	20241010	132500	118594920	19870	19870	19870	19870	0
314	20241010	132400	118594920	19870	19870	19870	19870	0
315	20241010	132300	118594920	19870	19870	19870	19870	0
316	20241010	132200	118594920	19870	19870	19870	19870	1
317	20241010	132100	118575050	19870	19870	19870	19870	0
318	20241010	132000	118575050	19870	19870	19870	19870	0
319	20241010	131900	118575050	19870	19870	19870	19870	0
320	20241010	131800	118575050	19870	19870	19870	19870	0
321	20241010	131700	118575050	19870	19860	19870	19860	196
322	20241010	131600	114681010	19860	19860	19860	19860	0
323	20241010	131500	114681010	19860	19860	19860	19860	0
324	20241010	131400	114681010	19860	19860	19860	19860	0
325	20241010	131300	114681010	19860	19860	19860	19860	1
326	20241010	131200	114661150	19860	19830	19860	19830	24
327	20241010	131100	114184840	19830	19830	19830	19830	0
328	20241010	131000	114184840	19830	19830	19830	19830	0
329	20241010	130900	114184840	19830	19830	19830	19830	0
330	20241010	130800	114184840	19830	19830	19830	19830	0
331	20241010	130700	114184840	19830	19830	19830	19830	0
332	20241010	130600	114184840	19830	19830	19830	19830	0
333	20241010	130500	114184840	19830	19830	19830	19830	0
334	20241010	130400	114184840	19830	19830	19830	19830	0
335	20241010	130300	114184840	19830	19830	19830	19830	0
336	20241010	130200	114184840	19830	19830	19830	19830	0
337	20241010	130100	114184840	19830	19830	19830	19830	0
338	20241010	130000	114184840	19830	19830	19830	19830	0
339	20241010	125900	114184840	19830	19830	19830	19830	0
340	20241010	125800	114184840	19830	19830	19830	19830	0
341	20241010	125700	114184840	19830	19830	19830	19830	0
342	20241010	125600	114184840	19830	19830	19830	19830	0
343	20241010	125500	114184840	19830	19830	19830	19830	0
344	20241010	125400	114184840	19830	19830	19830	19830	0
345	20241010	125300	114184840	19830	19830	19830	19830	0
346	20241010	125200	114184840	19830	19830	19830	19830	0
347	20241010	125100	114184840	19830	19830	19830	19830	0
348	20241010	125000	114184840	19830	19830	19830	19830	0
349	20241010	124900	114184840	19830	19830	19830	19830	0
350	20241010	124800	114184840	19830	19830	19830	19830	11
351	20241010	124700	113966710	19870	19870	19870	19870	0
352	20241010	124600	113966710	19870	19860	19870	19860	100
353	20241010	124500	111980070	19860	19860	19860	19860	8
354	20241010	124400	111821190	19860	19800	19860	19800	240
355	20241010	124300	107066960	19800	19800	19800	19800	95
356	20241010	124200	105185960	19790	19790	19790	19790	0
357	20241010	124100	105185960	19790	19790	19790	19790	0
358	20241010	124000	105185960	19790	19790	19790	19790	0
359	20241010	123900	105185960	19790	19790	19790	19790	0
360	20241010	123800	105185960	19790	19790	19790	19790	0
361	20241010	123700	105185960	19790	19790	19790	19790	0
362	20241010	123600	105185960	19790	19790	19790	19790	0
363	20241010	123500	105185960	19790	19790	19790	19790	0
364	20241010	123400	105185960	19790	19790	19790	19790	0
365	20241010	123300	105185960	19790	19790	19790	19790	0
366	20241010	123200	105185960	19790	19790	19790	19790	0
367	20241010	123100	105185960	19790	19790	19790	19790	1
368	20241010	123000	105166170	19800	19800	19800	19800	0
369	20241010	122900	105166170	19800	19800	19800	19800	0
370	20241010	122800	105166170	19800	19800	19800	19800	0
371	20241010	122700	105166170	19800	19800	19800	19800	0
372	20241010	122600	105166170	19800	19800	19800	19800	0
373	20241010	122500	105166170	19800	19800	19800	19800	0
374	20241010	122400	105166170	19800	19800	19800	19800	0
375	20241010	122300	105166170	19800	19800	19800	19800	0
376	20241010	122200	105166170	19800	19800	19800	19800	0
377	20241010	122100	105166170	19800	19800	19800	19800	0
378	20241010	122000	105166170	19800	19800	19800	19800	0
379	20241010	121900	105166170	19800	19800	19800	19800	0
380	20241010	121800	105166170	19800	19800	19800	19800	0
381	20241010	121700	105166170	19800	19800	19800	19800	0
382	20241010	121600	105166170	19800	19800	19800	19800	0
383	20241010	121500	105166170	19800	19800	19800	19800	0
384	20241010	121400	105166170	19800	19800	19800	19800	0
385	20241010	121300	105166170	19800	19740	19800	19740	564
386	20241010	121200	94026890	19730	19730	19730	19730	0
387	20241010	121100	94026890	19730	19730	19730	19730	0
388	20241010	121000	94026890	19730	19730	19730	19730	2
389	20241010	120900	93987430	19720	19720	19720	19720	0
390	20241010	120800	93987430	19720	19720	19720	19720	0
391	20241010	120700	93987430	19720	19720	19720	19720	0
392	20241010	120600	93987430	19720	19720	19720	19720	0
393	20241010	120500	93987430	19720	19720	19720	19720	0
394	20241010	120400	93987430	19720	19720	19720	19720	0
395	20241010	120300	93987430	19720	19720	19720	19720	0
396	20241010	120200	93987430	19720	19720	19720	19720	0
397	20241010	120100	93987430	19720	19720	19720	19720	0
398	20241010	120000	93987430	19720	19720	19720	19720	0
399	20241010	115900	93987430	19720	19720	19720	19720	0
400	20241010	115800	93987430	19720	19720	19720	19720	0
401	20241010	115700	93987430	19720	19720	19720	19720	0
402	20241010	115600	93987430	19720	19720	19720	19720	0
403	20241010	115500	93987430	19720	19720	19720	19720	1
404	20241010	115400	93967710	19730	19730	19730	19730	0
405	20241010	115300	93967710	19730	19730	19730	19730	0
406	20241010	115200	93967710	19730	19730	19730	19730	0
407	20241010	115100	93967710	19730	19730	19730	19730	0
408	20241010	115000	93967710	19730	19730	19730	19730	0
409	20241010	114900	93967710	19730	19730	19730	19730	0
410	20241010	114800	93967710	19730	19730	19730	19730	0
411	20241010	114700	93967710	19730	19730	19730	19730	0
412	20241010	114600	93967710	19730	19730	19730	19730	0
413	20241010	114500	93967710	19730	19730	19730	19730	0
414	20241010	114400	93967710	19730	19730	19730	19730	0
415	20241010	114300	93967710	19730	19730	19730	19730	0
416	20241010	114200	93967710	19730	19730	19730	19730	0
417	20241010	114100	93967710	19730	19730	19730	19730	0
418	20241010	114000	93967710	19730	19730	19730	19730	0
419	20241010	113900	93967710	19730	19730	19730	19730	0
420	20241010	113800	93967710	19730	19730	19730	19730	0
421	20241010	113700	93967710	19730	19730	19730	19730	0
422	20241010	113600	93967710	19730	19730	19730	19730	0
423	20241010	113500	93967710	19730	19730	19730	19730	0
424	20241010	113400	93967710	19730	19730	19730	19730	0
425	20241010	113300	93967710	19730	19730	19730	19730	0
426	20241010	113200	93967710	19730	19730	19730	19730	0
427	20241010	113100	93967710	19730	19730	19730	19730	0
428	20241010	113000	93967710	19730	19730	19730	19730	0
429	20241010	112900	93967710	19730	19730	19730	19730	0
430	20241010	112800	93967710	19730	19730	19730	19730	0
431	20241010	112700	93967710	19730	19730	19730	19730	0
432	20241010	112600	93967710	19730	19730	19730	19730	0
433	20241010	112500	93967710	19730	19730	19730	19730	0
434	20241010	112400	93967710	19730	19730	19730	19730	0
435	20241010	112300	93967710	19730	19730	19730	19730	0
436	20241010	112200	93967710	19730	19730	19730	19730	0
437	20241010	112100	93967710	19730	19730	19730	19730	0
438	20241010	112000	93967710	19730	19730	19730	19730	0
439	20241010	111900	93967710	19730	19730	19730	19730	0
440	20241010	111800	93967710	19730	19730	19730	19730	0
441	20241010	111700	93967710	19730	19770	19790	19730	639
442	20241010	111600	81339500	19800	19790	19800	19790	84
443	20241010	111500	79677060	19800	19800	19800	19800	0
444	20241010	111400	79677060	19800	19800	19800	19800	0
445	20241010	111300	79677060	19800	19800	19800	19800	0
446	20241010	111200	79677060	19800	19800	19800	19800	0
447	20241010	111100	79677060	19800	19800	19800	19800	0
448	20241010	111000	79677060	19800	19730	19800	19730	25
449	20241010	110900	79183530	19730	19730	19730	19730	0
450	20241010	110800	79183530	19730	19730	19730	19730	0
451	20241010	110700	79183530	19730	19730	19730	19730	0
452	20241010	110600	79183530	19730	19730	19730	19730	0
453	20241010	110500	79183530	19730	19730	19730	19730	0
454	20241010	110400	79183530	19730	19730	19730	19730	0
455	20241010	110300	79183530	19730	19730	19730	19730	0
456	20241010	110200	79183530	19730	19730	19730	19730	0
457	20241010	110100	79183530	19730	19730	19730	19730	0
458	20241010	110000	79183530	19730	19730	19730	19730	0
459	20241010	105900	79183530	19730	19730	19730	19730	0
460	20241010	105800	79183530	19730	19730	19730	19730	0
461	20241010	105700	79183530	19730	19650	19730	19650	25
462	20241010	105600	78691290	19630	19630	19630	19630	1
463	20241010	105500	78671660	19640	19610	19640	19610	3
464	20241010	105400	78612800	19610	19610	19610	19610	1
465	20241010	105300	78593190	19610	19610	19610	19610	10
466	20241010	105200	78397090	19610	19610	19610	19610	0
467	20241010	105100	78397090	19610	19610	19610	19610	0
468	20241010	105000	78397090	19610	19610	19610	19610	0
469	20241010	104900	78397090	19610	19610	19610	19610	2
470	20241010	104800	78357870	19630	19610	19730	19600	39
471	20241010	104700	77592990	19620	19610	19620	19610	30
472	20241010	104600	77004660	19620	19620	19620	19620	1
473	20241010	104500	76985040	19730	19620	19730	19620	29
474	20241010	104400	76415860	19630	19620	19630	19620	30
475	20241010	104300	75827230	19630	19630	19630	19630	12
476	20241010	104200	75591670	19730	19630	19730	19630	28
477	20241010	104100	75041790	19730	19630	19730	19630	31
478	20241010	104000	74432960	19710	19650	19710	19630	15
479	20241010	103900	74138360	19630	19630	19650	19630	28
480	20241010	103800	73588700	19650	19630	19650	19630	30
481	20241010	103700	72999740	19640	19640	19640	19630	17
482	20241010	103600	72665990	19640	19640	19660	19640	26
483	20241010	103500	72155310	19660	19640	19660	19640	28
484	20241010	103400	71605350	19670	19670	19670	19650	18
485	20241010	103300	71251550	19650	19650	19670	19650	28
486	20241010	103200	70701330	19670	19660	19680	19650	30
487	20241010	103100	70111630	19680	19660	19680	19660	16
488	20241010	103000	69797030	19690	19670	19710	19660	28
489	20241010	102900	69246330	19680	19720	19730	19680	30
490	20241010	102800	68655640	19720	19660	19720	19660	16
491	20241010	102700	68340930	19680	19700	19720	19670	29
492	20241010	102600	67770250	19680	19690	19720	19680	40
493	20241010	102500	66982950	19710	19690	19710	19690	30
494	20241010	102400	66392190	19740	19690	19740	19690	272
495	20241010	102300	61035110	19690	19660	19690	19660	29
496	20241010	102200	60464880	19690	19660	19690	19660	170
497	20241010	102100	57118390	19700	19670	19700	19670	13
498	20241010	102000	56862650	19700	19680	19700	19680	30
499	20241010	101900	56272190	19700	19700	19700	19680	21
500	20241010	101800	55858770	19730	19700	19730	19700	16
501	20241010	101700	55543530	19710	19700	19710	19700	29
502	20241010	101600	54972200	19710	19700	19710	19700	31
503	20241010	101500	54361470	19710	19700	19710	19700	13
504	20241010	101400	54105360	19710	19710	19710	19700	19
505	20241010	101300	53731020	19720	19710	19720	19710	30
506	20241010	101200	53139690	19720	19710	19720	19710	16
507	20241010	101100	52824310	19720	19710	19720	19710	30
508	20241010	101000	52232980	19720	19720	19720	19710	19
509	20241010	100900	51858420	19740	19710	19740	19710	13
510	20241010	100800	51602160	19740	19710	19740	19710	30
511	20241010	100700	51010770	19740	19710	19740	19710	84
512	20241010	100600	49353530	19730	19710	19730	19710	17
513	20241010	100500	49018420	19730	19730	19740	19730	21
514	20241010	100400	48604080	19740	19740	19740	19730	16
515	20241010	100300	48288360	19770	19740	19770	19740	14
516	20241010	100200	48011970	19770	19740	19770	19740	29
517	20241010	100100	47439420	19770	19740	19770	19740	30
518	20241010	100000	46847130	19770	19750	19770	19740	19
519	20241010	095900	46472010	19740	19740	19750	19740	27
520	20241010	095800	45939010	19750	19740	19750	19740	31
521	20241010	095700	45327040	19760	19730	19760	19730	69
522	20241010	095600	43965460	19740	19750	19750	19740	2
523	20241010	095500	43925970	19760	19730	19790	19730	67
524	20241010	095400	42602290	19760	19810	19810	19760	399
525	20241010	095300	34711050	19810	19800	19810	19800	28
526	20241010	095200	34156630	19810	19830	19850	19810	211
527	20241010	095100	29973290	19850	19850	19850	19850	9
528	20241010	095000	29794640	19860	19870	19870	19860	7
529	20241010	094900	29655560	19890	19880	19890	19870	238
530	20241010	094800	24926010	19850	19850	19850	19850	0
531	20241010	094700	24926010	19850	19850	19850	19850	0
532	20241010	094600	24926010	19850	19850	19850	19850	2
533	20241010	094500	24886310	19850	19850	19850	19850	0
534	20241010	094400	24886310	19850	19850	19850	19850	0
535	20241010	094300	24886310	19850	19830	19850	19830	14
536	20241010	094200	24608670	19860	19860	19860	19860	0
537	20241010	094100	24608670	19860	19860	19860	19860	0
538	20241010	094000	24608670	19860	19860	19860	19860	0
539	20241010	093900	24608670	19860	19850	19860	19850	212
540	20241010	093800	20400250	19860	19840	19860	19840	42
541	20241010	093700	19566680	19840	19840	19840	19840	0
542	20241010	093600	19566680	19840	19840	19840	19840	0
543	20241010	093500	19566680	19840	19850	19850	19830	349
544	20241010	093400	12644630	19890	19890	19890	19890	0
545	20241010	093300	12644630	19890	19890	19890	19890	0
546	20241010	093200	12644630	19890	19890	19890	19890	0
547	20241010	093100	12644630	19890	19880	19890	19860	22
548	20241010	093000	12207620	19850	19850	19850	19850	0
549	20241010	092900	12207620	19850	19850	19850	19850	0
550	20241010	092800	12207620	19850	19850	19850	19850	1
551	20241010	092700	12187770	19900	19900	19900	19900	0
552	20241010	092600	12187770	19900	19900	19900	19900	0
553	20241010	092500	12187770	19900	19900	19900	19900	0
554	20241010	092400	12187770	19900	19900	19900	19900	0
555	20241010	092300	12187770	19900	19900	19900	19900	0
556	20241010	092200	12187770	19900	19900	19900	19900	0
557	20241010	092100	12187770	19900	19900	19900	19900	0
558	20241010	092000	12187770	19900	19900	19900	19900	0
559	20241010	091900	12187770	19900	19900	19900	19900	0
560	20241010	091800	12187770	19900	19900	19900	19900	0
561	20241010	091700	12187770	19900	19830	19900	19830	260
562	20241010	091600	7025320	19850	19810	19850	19790	30
563	20241010	091500	6431410	19850	19830	19850	19830	122
564	20241010	091400	4011920	19890	19890	19890	19890	0
565	20241010	091300	4011920	19890	19890	19890	19890	0
566	20241010	091200	4011920	19890	19890	19890	19890	0
567	20241010	091100	4011920	19890	19890	19890	19890	0
568	20241010	091000	4011920	19890	19890	19890	19890	0
569	20241010	090900	4011920	19890	19890	19890	19890	0
570	20241010	090800	4011920	19890	19890	19890	19890	0
571	20241010	090700	4011920	19890	19890	19890	19890	0
572	20241010	090600	4011920	19890	19890	19890	19890	0
573	20241010	090500	4011920	19890	19890	19890	19890	0
574	20241010	090400	4011920	19890	19890	19890	19890	0
575	20241010	090300	4011920	19890	19890	19890	19890	0
576	20241010	090200	4011920	19890	19890	19890	19890	0
577	20241010	090100	4011920	19890	19890	19890	19890	0
578	20241010	090000	4011920	19890	19670	19900	19670	203