KissMeData/036800/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	192000	36461320	18840	18840	18840	18840	36
3	20241016	191900	36461320	18840	18840	18840	18840	0
4	20241016	191800	36461320	18840	18840	18840	18840	0
5	20241016	191700	36461320	18840	18840	18840	18840	0
6	20241016	191600	36461320	18840	18840	18840	18840	0
7	20241016	191500	36461320	18840	18840	18840	18840	0
8	20241016	191400	36461320	18840	18840	18840	18840	0
9	20241016	191300	36461320	18840	18840	18840	18840	0
10	20241016	191200	36461320	18840	18840	18840	18840	0
11	20241016	191100	36461320	18840	18840	18840	18840	0
12	20241016	191000	36461320	18840	18840	18840	18840	0
13	20241016	190900	36461320	18840	18840	18840	18840	0
14	20241016	190800	36461320	18840	18840	18840	18840	0
15	20241016	190700	36461320	18840	18840	18840	18840	0
16	20241016	190600	36461320	18840	18840	18840	18840	0
17	20241016	190500	36461320	18840	18840	18840	18840	0
18	20241016	190400	36461320	18840	18840	18840	18840	0
19	20241016	190300	36461320	18840	18840	18840	18840	0
20	20241016	190200	36461320	18840	18840	18840	18840	0
21	20241016	190100	36461320	18840	18840	18840	18840	0
22	20241016	190000	36461320	18840	18840	18840	18840	0
23	20241016	185900	36461320	18840	18840	18840	18840	0
24	20241016	185800	36461320	18840	18840	18840	18840	0
25	20241016	185700	36461320	18840	18840	18840	18840	0
26	20241016	185600	36461320	18840	18840	18840	18840	0
27	20241016	185500	36461320	18840	18840	18840	18840	0
28	20241016	185400	36461320	18840	18840	18840	18840	0
29	20241016	185300	36461320	18840	18840	18840	18840	0
30	20241016	185200	36461320	18840	18840	18840	18840	0
31	20241016	185100	36461320	18840	18840	18840	18840	0
32	20241016	185000	36461320	18840	18840	18840	18840	36
33	20241016	184900	36461320	18840	18840	18840	18840	0
34	20241016	184800	36461320	18840	18840	18840	18840	0
35	20241016	184700	36461320	18840	18840	18840	18840	0
36	20241016	184600	36461320	18840	18840	18840	18840	0
37	20241016	184500	36461320	18840	18840	18840	18840	0
38	20241016	184400	36461320	18840	18840	18840	18840	0
39	20241016	184300	36461320	18840	18840	18840	18840	0
40	20241016	184200	36461320	18840	18840	18840	18840	0
41	20241016	184100	36461320	18840	18840	18840	18840	0
42	20241016	184000	36461320	18840	18840	18840	18840	0
43	20241016	183900	36461320	18840	18840	18840	18840	0
44	20241016	183800	36461320	18840	18840	18840	18840	0
45	20241016	183700	36461320	18840	18840	18840	18840	0
46	20241016	183600	36461320	18840	18840	18840	18840	0
47	20241016	183500	36461320	18840	18840	18840	18840	0
48	20241016	183400	36461320	18840	18840	18840	18840	0
49	20241016	183300	36461320	18840	18840	18840	18840	0
50	20241016	183200	36461320	18840	18840	18840	18840	0
51	20241016	183100	36461320	18840	18840	18840	18840	0
52	20241016	183000	36461320	18840	18840	18840	18840	0
53	20241016	182900	36461320	18840	18840	18840	18840	0
54	20241016	182800	36461320	18840	18840	18840	18840	0
55	20241016	182700	36461320	18840	18840	18840	18840	0
56	20241016	182600	36461320	18840	18840	18840	18840	0
57	20241016	182500	36461320	18840	18840	18840	18840	0
58	20241016	182400	36461320	18840	18840	18840	18840	0
59	20241016	182300	36461320	18840	18840	18840	18840	0
60	20241016	182200	36461320	18840	18840	18840	18840	0
61	20241016	182100	36461320	18840	18840	18840	18840	0
62	20241016	182000	36461320	18840	18840	18840	18840	36
63	20241016	181900	36461320	18840	18840	18840	18840	0
64	20241016	181800	36461320	18840	18840	18840	18840	0
65	20241016	181700	36461320	18840	18840	18840	18840	0
66	20241016	181600	36461320	18840	18840	18840	18840	0
67	20241016	181500	36461320	18840	18840	18840	18840	0
68	20241016	181400	36461320	18840	18840	18840	18840	0
69	20241016	181300	36461320	18840	18840	18840	18840	0
70	20241016	181200	36461320	18840	18840	18840	18840	0
71	20241016	181100	36461320	18840	18840	18840	18840	0
72	20241016	181000	36461320	18840	18840	18840	18840	0
73	20241016	180900	36461320	18840	18840	18840	18840	0
74	20241016	180800	36461320	18840	18840	18840	18840	0
75	20241016	180700	36461320	18840	18840	18840	18840	0
76	20241016	180600	36461320	18840	18840	18840	18840	0
77	20241016	180500	36461320	18840	18840	18840	18840	0
78	20241016	180400	36461320	18840	18840	18840	18840	0
79	20241016	180300	36461320	18840	18840	18840	18840	0
80	20241016	180200	36461320	18840	18840	18840	18840	0
81	20241016	180100	36461320	18840	18840	18840	18840	0
82	20241016	180000	36461320	18840	18840	18840	18840	0
83	20241016	175900	36461320	18840	18840	18840	18840	0
84	20241016	175800	36461320	18840	18840	18840	18840	0
85	20241016	175700	36461320	18840	18840	18840	18840	0
86	20241016	175600	36461320	18840	18840	18840	18840	0
87	20241016	175500	36461320	18840	18840	18840	18840	0
88	20241016	175400	36461320	18840	18840	18840	18840	0
89	20241016	175300	36461320	18840	18840	18840	18840	0
90	20241016	175200	36461320	18840	18840	18840	18840	0
91	20241016	175100	36461320	18840	18840	18840	18840	0
92	20241016	175000	36461320	18840	18840	18840	18840	36
93	20241016	174900	36461320	18840	18840	18840	18840	0
94	20241016	174800	36461320	18840	18840	18840	18840	0
95	20241016	174700	36461320	18840	18840	18840	18840	0
96	20241016	174600	36461320	18840	18840	18840	18840	0
97	20241016	174500	36461320	18840	18840	18840	18840	0
98	20241016	174400	36461320	18840	18840	18840	18840	0
99	20241016	174300	36461320	18840	18840	18840	18840	0
100	20241016	174200	36461320	18840	18840	18840	18840	0
101	20241016	174100	36461320	18840	18840	18840	18840	0
102	20241016	174000	36461320	18840	18840	18840	18840	0
103	20241016	173900	36461320	18840	18840	18840	18840	0
104	20241016	173800	36461320	18840	18840	18840	18840	0
105	20241016	173700	36461320	18840	18840	18840	18840	0
106	20241016	173600	36461320	18840	18840	18840	18840	0
107	20241016	173500	36461320	18840	18840	18840	18840	0
108	20241016	173400	36461320	18840	18840	18840	18840	0
109	20241016	173300	36461320	18840	18840	18840	18840	0
110	20241016	173200	36461320	18840	18840	18840	18840	0
111	20241016	173100	36461320	18840	18840	18840	18840	0
112	20241016	173000	36461320	18840	18840	18840	18840	0
113	20241016	172900	36461320	18840	18840	18840	18840	0
114	20241016	172800	36461320	18840	18840	18840	18840	0
115	20241016	172700	36461320	18840	18840	18840	18840	0
116	20241016	172600	36461320	18840	18840	18840	18840	0
117	20241016	172500	36461320	18840	18840	18840	18840	0
118	20241016	172400	36461320	18840	18840	18840	18840	0
119	20241016	172300	36461320	18840	18840	18840	18840	0
120	20241016	172200	36461320	18840	18840	18840	18840	0
121	20241016	172100	36461320	18840	18840	18840	18840	0
122	20241016	172000	36461320	18840	18840	18840	18840	36
123	20241016	171900	36461320	18840	18840	18840	18840	0
124	20241016	171800	36461320	18840	18840	18840	18840	0
125	20241016	171700	36461320	18840	18840	18840	18840	0
126	20241016	171600	36461320	18840	18840	18840	18840	0
127	20241016	171500	36461320	18840	18840	18840	18840	0
128	20241016	171400	36461320	18840	18840	18840	18840	0
129	20241016	171300	36461320	18840	18840	18840	18840	0
130	20241016	171200	36461320	18840	18840	18840	18840	0
131	20241016	171100	36461320	18840	18840	18840	18840	0
132	20241016	171000	36461320	18840	18840	18840	18840	0
133	20241016	170900	36461320	18840	18840	18840	18840	0
134	20241016	170800	36461320	18840	18840	18840	18840	0
135	20241016	170700	36461320	18840	18840	18840	18840	0
136	20241016	170600	36461320	18840	18840	18840	18840	0
137	20241016	170500	36461320	18840	18840	18840	18840	0
138	20241016	170400	36461320	18840	18840	18840	18840	0
139	20241016	170300	36461320	18840	18840	18840	18840	0
140	20241016	170200	36461320	18840	18840	18840	18840	0
141	20241016	170100	36461320	18840	18840	18840	18840	0
142	20241016	170000	36461320	18840	18840	18840	18840	0
143	20241016	165900	36461320	18840	18840	18840	18840	0
144	20241016	165800	36461320	18840	18840	18840	18840	0
145	20241016	165700	36461320	18840	18840	18840	18840	0
146	20241016	165600	36461320	18840	18840	18840	18840	0
147	20241016	165500	36461320	18840	18840	18840	18840	0
148	20241016	165400	36461320	18840	18840	18840	18840	0
149	20241016	165300	36461320	18840	18840	18840	18840	0
150	20241016	165200	36461320	18840	18840	18840	18840	0
151	20241016	165100	36461320	18840	18840	18840	18840	0
152	20241016	165000	36461320	18840	18840	18840	18840	36
153	20241016	164900	36461320	18840	18840	18840	18840	0
154	20241016	164800	36461320	18840	18840	18840	18840	0
155	20241016	164700	36461320	18840	18840	18840	18840	0
156	20241016	164600	36461320	18840	18840	18840	18840	0
157	20241016	164500	36461320	18840	18840	18840	18840	0
158	20241016	164400	36461320	18840	18840	18840	18840	0
159	20241016	164300	36461320	18840	18840	18840	18840	0
160	20241016	164200	36461320	18840	18840	18840	18840	0
161	20241016	164100	36461320	18840	18840	18840	18840	0
162	20241016	164000	36461320	18840	18840	18840	18840	0
163	20241016	163900	36461320	18840	18840	18840	18840	0
164	20241016	163800	36461320	18840	18840	18840	18840	0
165	20241016	163700	36461320	18840	18840	18840	18840	0
166	20241016	163600	36461320	18840	18840	18840	18840	0
167	20241016	163500	36461320	18840	18840	18840	18840	0
168	20241016	163400	36461320	18840	18840	18840	18840	0
169	20241016	163300	36461320	18840	18840	18840	18840	0
170	20241016	163200	36461320	18840	18840	18840	18840	0
171	20241016	163100	36461320	18840	18840	18840	18840	0
172	20241016	163000	36461320	18840	18840	18840	18840	0
173	20241016	162900	36461320	18840	18840	18840	18840	0
174	20241016	162800	36461320	18840	18840	18840	18840	0
175	20241016	162700	36461320	18840	18840	18840	18840	0
176	20241016	162600	36461320	18840	18840	18840	18840	0
177	20241016	162500	36461320	18840	18840	18840	18840	0
178	20241016	162400	36461320	18840	18840	18840	18840	0
179	20241016	162300	36461320	18840	18840	18840	18840	0
180	20241016	162200	36461320	18840	18840	18840	18840	0
181	20241016	162100	36461320	18840	18840	18840	18840	0
182	20241016	162000	36461320	18840	18840	18840	18840	36
183	20241016	161900	36461320	18840	18840	18840	18840	0
184	20241016	161800	36461320	18840	18840	18840	18840	0
185	20241016	161700	36461320	18840	18840	18840	18840	0
186	20241016	161600	36461320	18840	18840	18840	18840	0
187	20241016	161500	36461320	18840	18840	18840	18840	0
188	20241016	161400	36461320	18840	18840	18840	18840	0
189	20241016	161300	36461320	18840	18840	18840	18840	0
190	20241016	161200	36461320	18840	18840	18840	18840	0
191	20241016	161100	36461320	18840	18840	18840	18840	0
192	20241016	161000	36461320	18840	18840	18840	18840	0
193	20241016	160900	36461320	18840	18840	18840	18840	0
194	20241016	160800	36461320	18840	18840	18840	18840	0
195	20241016	160700	36461320	18840	18840	18840	18840	0
196	20241016	160600	36461320	18840	18840	18840	18840	0
197	20241016	160500	36461320	18840	18840	18840	18840	0
198	20241016	160400	36461320	18840	18840	18840	18840	0
199	20241016	160300	36461320	18840	18840	18840	18840	0
200	20241016	160200	36461320	18840	18840	18840	18840	0
201	20241016	160100	36461320	18840	18840	18840	18840	0
202	20241016	160000	36461320	18840	18840	18840	18840	0
203	20241016	155900	36461320	18840	18840	18840	18840	0
204	20241016	155800	36461320	18840	18840	18840	18840	0
205	20241016	155700	36461320	18840	18840	18840	18840	0
206	20241016	155600	36461320	18840	18840	18840	18840	0
207	20241016	155500	36461320	18840	18840	18840	18840	0
208	20241016	155400	36461320	18840	18840	18840	18840	0
209	20241016	155300	36461320	18840	18840	18840	18840	0
210	20241016	155200	36461320	18840	18840	18840	18840	0
211	20241016	155100	36461320	18840	18840	18840	18840	0
212	20241016	155000	36461320	18840	18840	18840	18840	36
213	20241016	154900	36461320	18840	18840	18840	18840	0
214	20241016	154800	36461320	18840	18840	18840	18840	0
215	20241016	154700	36461320	18840	18840	18840	18840	0
216	20241016	154600	36461320	18840	18840	18840	18840	0
217	20241016	154500	36461320	18840	18840	18840	18840	0
218	20241016	154400	36461320	18840	18840	18840	18840	0
219	20241016	154300	36461320	18840	18840	18840	18840	0
220	20241016	154200	36461320	18840	18840	18840	18840	0
221	20241016	154100	36461320	18840	18840	18840	18840	0
222	20241016	154000	36461320	18840	18840	18840	18840	0
223	20241016	153900	36461320	18840	18840	18840	18840	0
224	20241016	153800	36461320	18840	18840	18840	18840	0
225	20241016	153700	36461320	18840	18840	18840	18840	0
226	20241016	153600	36461320	18840	18840	18840	18840	0
227	20241016	153500	36461320	18840	18840	18840	18840	0
228	20241016	153400	36461320	18840	18840	18840	18840	0
229	20241016	153300	36461320	18840	18840	18840	18840	0
230	20241016	153200	36461320	18840	18840	18840	18840	0
231	20241016	153100	36461320	18840	18840	18840	18840	0
232	20241016	153000	36461320	18840	18840	18840	18840	36
233	20241016	152900	35783080	18860	18860	18860	18860	0
234	20241016	152800	35783080	18860	18860	18860	18860	0
235	20241016	152700	35783080	18860	18860	18860	18860	0
236	20241016	152600	35783080	18860	18860	18860	18860	0
237	20241016	152500	35783080	18860	18860	18860	18860	0
238	20241016	152400	35783080	18860	18860	18860	18860	0
239	20241016	152300	35783080	18860	18860	18860	18860	0
240	20241016	152200	35783080	18860	18860	18860	18860	0
241	20241016	152100	35783080	18860	18860	18860	18860	0
242	20241016	152000	35783080	18860	18860	18860	18860	0
243	20241016	151900	35783080	18860	18860	18860	18860	8
244	20241016	151800	35632200	18870	18870	18870	18870	49
245	20241016	151700	34707570	18870	18870	18870	18870	1
246	20241016	151600	34688700	18880	18880	18880	18880	3
247	20241016	151500	34632060	18930	18930	18930	18930	0
248	20241016	151400	34632060	18930	18930	18930	18930	0
249	20241016	151300	34632060	18930	18860	18930	18860	9
250	20241016	151200	34462250	18930	18930	18930	18930	0
251	20241016	151100	34462250	18930	18930	18930	18930	0
252	20241016	151000	34462250	18930	18930	18930	18930	0
253	20241016	150900	34462250	18930	18930	18930	18930	0
254	20241016	150800	34462250	18930	18930	18930	18930	0
255	20241016	150700	34462250	18930	18930	18930	18930	1
256	20241016	150600	34443320	18860	18860	18860	18860	0
257	20241016	150500	34443320	18860	18860	18860	18860	0
258	20241016	150400	34443320	18860	18860	18860	18860	0
259	20241016	150300	34443320	18860	18860	18860	18860	0
260	20241016	150200	34443320	18860	18860	18860	18860	0
261	20241016	150100	34443320	18860	18860	18860	18860	0
262	20241016	150000	34443320	18860	18860	18860	18860	0
263	20241016	145900	34443320	18860	18860	18860	18860	0
264	20241016	145800	34443320	18860	18860	18860	18860	0
265	20241016	145700	34443320	18860	18860	18860	18860	0
266	20241016	145600	34443320	18860	18860	18860	18860	0
267	20241016	145500	34443320	18860	18860	18860	18860	0
268	20241016	145400	34443320	18860	18860	18860	18860	0
269	20241016	145300	34443320	18860	18860	18860	18860	0
270	20241016	145200	34443320	18860	18860	18860	18860	0
271	20241016	145100	34443320	18860	18860	18860	18860	0
272	20241016	145000	34443320	18860	18860	18860	18860	0
273	20241016	144900	34443320	18860	18860	18860	18860	0
274	20241016	144800	34443320	18860	18860	18860	18860	2
275	20241016	144700	34405600	18860	18860	18860	18860	0
276	20241016	144600	34405600	18860	18860	18860	18860	10
277	20241016	144500	34217000	18930	18930	18930	18930	5
278	20241016	144400	34122350	18930	18930	18930	18930	0
279	20241016	144300	34122350	18930	18930	18930	18930	0
280	20241016	144200	34122350	18930	18930	18930	18930	0
281	20241016	144100	34122350	18930	18930	18930	18930	0
282	20241016	144000	34122350	18930	18930	18930	18930	0
283	20241016	143900	34122350	18930	18930	18930	18930	0
284	20241016	143800	34122350	18930	18930	18930	18930	0
285	20241016	143700	34122350	18930	18930	18930	18930	0
286	20241016	143600	34122350	18930	18930	18930	18930	0
287	20241016	143500	34122350	18930	18930	18930	18930	0
288	20241016	143400	34122350	18930	18930	18930	18930	0
289	20241016	143300	34122350	18930	18930	18930	18930	0
290	20241016	143200	34122350	18930	18930	18930	18930	0
291	20241016	143100	34122350	18930	18930	18930	18930	0
292	20241016	143000	34122350	18930	18930	18930	18930	0
293	20241016	142900	34122350	18930	18930	18930	18930	0
294	20241016	142800	34122350	18930	18930	18930	18930	0
295	20241016	142700	34122350	18930	18930	18930	18930	0
296	20241016	142600	34122350	18930	18930	18930	18930	0
297	20241016	142500	34122350	18930	18930	18930	18930	0
298	20241016	142400	34122350	18930	18930	18930	18930	0
299	20241016	142300	34122350	18930	18930	18930	18930	0
300	20241016	142200	34122350	18930	18930	18930	18930	0
301	20241016	142100	34122350	18930	18930	18930	18930	0
302	20241016	142000	34122350	18930	18930	18930	18930	0
303	20241016	141900	34122350	18930	18930	18930	18930	0
304	20241016	141800	34122350	18930	18930	18930	18930	0
305	20241016	141700	34122350	18930	18930	18930	18930	0
306	20241016	141600	34122350	18930	18930	18930	18930	0
307	20241016	141500	34122350	18930	18930	18930	18930	0
308	20241016	141400	34122350	18930	18930	18930	18930	0
309	20241016	141300	34122350	18930	18860	18930	18860	14
310	20241016	141200	33858240	18850	18850	18850	18850	0
311	20241016	141100	33858240	18850	18850	18850	18850	0
312	20241016	141000	33858240	18850	18850	18850	18850	0
313	20241016	140900	33858240	18850	18850	18850	18850	0
314	20241016	140800	33858240	18850	18850	18850	18850	0
315	20241016	140700	33858240	18850	18850	18850	18850	0
316	20241016	140600	33858240	18850	18850	18850	18850	0
317	20241016	140500	33858240	18850	18850	18850	18850	0
318	20241016	140400	33858240	18850	18850	18850	18850	0
319	20241016	140300	33858240	18850	18850	18850	18850	0
320	20241016	140200	33858240	18850	18850	18850	18850	0
321	20241016	140100	33858240	18850	18850	18850	18850	0
322	20241016	140000	33858240	18850	18850	18850	18850	0
323	20241016	135900	33858240	18850	18850	18850	18850	0
324	20241016	135800	33858240	18850	18850	18850	18850	0
325	20241016	135700	33858240	18850	18850	18850	18850	0
326	20241016	135600	33858240	18850	18850	18850	18850	0
327	20241016	135500	33858240	18850	18850	18850	18850	0
328	20241016	135400	33858240	18850	18850	18850	18850	0
329	20241016	135300	33858240	18850	18850	18850	18850	54
330	20241016	135200	32840340	18850	18850	18850	18850	0
331	20241016	135100	32840340	18850	18850	18850	18850	0
332	20241016	135000	32840340	18850	18850	18850	18850	0
333	20241016	134900	32840340	18850	18850	18850	18850	0
334	20241016	134800	32840340	18850	18840	18850	18840	27
335	20241016	134700	32331490	18840	18840	18840	18840	0
336	20241016	134600	32331490	18840	18840	18840	18840	0
337	20241016	134500	32331490	18840	18840	18840	18840	0
338	20241016	134400	32331490	18840	18840	18840	18840	0
339	20241016	134300	32331490	18840	18840	18840	18840	0
340	20241016	134200	32331490	18840	18840	18840	18840	0
341	20241016	134100	32331490	18840	18840	18840	18840	0
342	20241016	134000	32331490	18840	18840	18840	18840	0
343	20241016	133900	32331490	18840	18840	18840	18840	0
344	20241016	133800	32331490	18840	18840	18840	18840	0
345	20241016	133700	32331490	18840	18840	18840	18840	0
346	20241016	133600	32331490	18840	18840	18840	18840	0
347	20241016	133500	32331490	18840	18840	18840	18840	0
348	20241016	133400	32331490	18840	18840	18840	18840	0
349	20241016	133300	32331490	18840	18850	18850	18840	214
350	20241016	133200	28299000	18860	18860	18860	18860	12
351	20241016	133100	28072680	18850	18850	18850	18850	0
352	20241016	133000	28072680	18850	18850	18850	18850	0
353	20241016	132900	28072680	18850	18850	18850	18850	0
354	20241016	132800	28072680	18850	18850	18850	18850	0
355	20241016	132700	28072680	18850	18850	18850	18850	0
356	20241016	132600	28072680	18850	18850	18850	18850	0
357	20241016	132500	28072680	18850	18850	18850	18850	0
358	20241016	132400	28072680	18850	18850	18850	18850	0
359	20241016	132300	28072680	18850	18850	18850	18850	0
360	20241016	132200	28072680	18850	18850	18850	18850	0
361	20241016	132100	28072680	18850	18850	18850	18850	0
362	20241016	132000	28072680	18850	18850	18850	18850	0
363	20241016	131900	28072680	18850	18850	18850	18850	0
364	20241016	131800	28072680	18850	18850	18850	18850	0
365	20241016	131700	28072680	18850	18850	18850	18850	0
366	20241016	131600	28072680	18850	18850	18850	18850	0
367	20241016	131500	28072680	18850	18850	18850	18850	0
368	20241016	131400	28072680	18850	18850	18850	18850	0
369	20241016	131300	28072680	18850	18850	18850	18850	0
370	20241016	131200	28072680	18850	18850	18850	18850	0
371	20241016	131100	28072680	18850	18850	18850	18850	0
372	20241016	131000	28072680	18850	18850	18850	18850	0
373	20241016	130900	28072680	18850	18850	18850	18850	0
374	20241016	130800	28072680	18850	18850	18850	18850	0
375	20241016	130700	28072680	18850	18850	18850	18850	0
376	20241016	130600	28072680	18850	18850	18850	18850	0
377	20241016	130500	28072680	18850	18850	18850	18850	0
378	20241016	130400	28072680	18850	18850	18850	18850	0
379	20241016	130300	28072680	18850	18850	18850	18850	0
380	20241016	130200	28072680	18850	18850	18850	18850	0
381	20241016	130100	28072680	18850	18850	18850	18850	0
382	20241016	130000	28072680	18850	18850	18850	18850	0
383	20241016	125900	28072680	18850	18850	18850	18850	0
384	20241016	125800	28072680	18850	18850	18850	18850	0
385	20241016	125700	28072680	18850	18850	18850	18850	0
386	20241016	125600	28072680	18850	18850	18850	18850	0
387	20241016	125500	28072680	18850	18850	18850	18850	0
388	20241016	125400	28072680	18850	18850	18850	18850	0
389	20241016	125300	28072680	18850	18850	18850	18850	0
390	20241016	125200	28072680	18850	18850	18850	18850	0
391	20241016	125100	28072680	18850	18850	18850	18850	0
392	20241016	125000	28072680	18850	18850	18850	18850	0
393	20241016	124900	28072680	18850	18850	18850	18850	0
394	20241016	124800	28072680	18850	18850	18850	18850	0
395	20241016	124700	28072680	18850	18850	18850	18850	0
396	20241016	124600	28072680	18850	18850	18850	18850	0
397	20241016	124500	28072680	18850	18850	18850	18850	82
398	20241016	124400	26526980	18860	18860	18860	18860	0
399	20241016	124300	26526980	18860	18860	18860	18860	0
400	20241016	124200	26526980	18860	18860	18860	18860	0
401	20241016	124100	26526980	18860	18860	18860	18860	0
402	20241016	124000	26526980	18860	18860	18860	18860	0
403	20241016	123900	26526980	18860	18860	18860	18860	0
404	20241016	123800	26526980	18860	18860	18860	18860	0
405	20241016	123700	26526980	18860	18860	18860	18860	0
406	20241016	123600	26526980	18860	18860	18860	18860	0
407	20241016	123500	26526980	18860	18860	18860	18860	0
408	20241016	123400	26526980	18860	18860	18860	18860	0
409	20241016	123300	26526980	18860	18860	18860	18860	0
410	20241016	123200	26526980	18860	18860	18860	18860	0
411	20241016	123100	26526980	18860	18860	18860	18860	0
412	20241016	123000	26526980	18860	18860	18860	18860	0
413	20241016	122900	26526980	18860	18860	18860	18860	1
414	20241016	122800	26508120	18860	18860	18860	18860	0
415	20241016	122700	26508120	18860	18860	18860	18860	0
416	20241016	122600	26508120	18860	18860	18860	18860	0
417	20241016	122500	26508120	18860	18860	18860	18860	0
418	20241016	122400	26508120	18860	18860	18860	18860	0
419	20241016	122300	26508120	18860	18860	18860	18860	10
420	20241016	122200	26319520	18830	18830	18830	18830	0
421	20241016	122100	26319520	18830	18830	18830	18830	0
422	20241016	122000	26319520	18830	18830	18830	18830	0
423	20241016	121900	26319520	18830	18830	18830	18830	0
424	20241016	121800	26319520	18830	18830	18830	18830	0
425	20241016	121700	26319520	18830	18830	18830	18830	0
426	20241016	121600	26319520	18830	18830	18830	18830	0
427	20241016	121500	26319520	18830	18830	18830	18830	0
428	20241016	121400	26319520	18830	18830	18830	18830	0
429	20241016	121300	26319520	18830	18830	18830	18830	0
430	20241016	121200	26319520	18830	18830	18830	18830	0
431	20241016	121100	26319520	18830	18830	18830	18830	0
432	20241016	121000	26319520	18830	18830	18830	18830	0
433	20241016	120900	26319520	18830	18830	18830	18830	0
434	20241016	120800	26319520	18830	18830	18830	18830	0
435	20241016	120700	26319520	18830	18830	18830	18830	0
436	20241016	120600	26319520	18830	18830	18830	18830	0
437	20241016	120500	26319520	18830	18830	18830	18830	0
438	20241016	120400	26319520	18830	18830	18830	18830	0
439	20241016	120300	26319520	18830	18830	18830	18830	0
440	20241016	120200	26319520	18830	18830	18830	18830	0
441	20241016	120100	26319520	18830	18850	18850	18830	50
442	20241016	120000	25377730	18850	18850	18850	18850	0
443	20241016	115900	25377730	18850	18850	18850	18850	0
444	20241016	115800	25377730	18850	18850	18850	18850	0
445	20241016	115700	25377730	18850	18850	18850	18850	0
446	20241016	115600	25377730	18850	18850	18850	18850	0
447	20241016	115500	25377730	18850	18850	18850	18850	1
448	20241016	115400	25358880	18840	18840	18840	18840	0
449	20241016	115300	25358880	18840	18840	18840	18840	0
450	20241016	115200	25358880	18840	18840	18840	18840	0
451	20241016	115100	25358880	18840	18840	18840	18840	0
452	20241016	115000	25358880	18840	18840	18840	18840	3
453	20241016	114900	25302360	18840	18840	18840	18840	0
454	20241016	114800	25302360	18840	18840	18840	18840	0
455	20241016	114700	25302360	18840	18840	18840	18840	0
456	20241016	114600	25302360	18840	18840	18840	18840	0
457	20241016	114500	25302360	18840	18840	18840	18840	0
458	20241016	114400	25302360	18840	18840	18840	18840	0
459	20241016	114300	25302360	18840	18840	18840	18840	5
460	20241016	114200	25208160	18840	18840	18840	18840	1
461	20241016	114100	25189320	18930	18930	18930	18930	0
462	20241016	114000	25189320	18930	18930	18930	18930	0
463	20241016	113900	25189320	18930	18930	18930	18930	0
464	20241016	113800	25189320	18930	18930	18930	18930	0
465	20241016	113700	25189320	18930	18930	18930	18930	0
466	20241016	113600	25189320	18930	18930	18930	18930	0
467	20241016	113500	25189320	18930	18930	18930	18930	0
468	20241016	113400	25189320	18930	18930	18930	18930	0
469	20241016	113300	25189320	18930	18930	18930	18930	0
470	20241016	113200	25189320	18930	18930	18930	18930	0
471	20241016	113100	25189320	18930	18930	18930	18930	2
472	20241016	113000	25151460	18930	18930	18930	18930	0
473	20241016	112900	25151460	18930	18930	18930	18930	0
474	20241016	112800	25151460	18930	18930	18930	18930	0
475	20241016	112700	25151460	18930	18930	18930	18930	0
476	20241016	112600	25151460	18930	18930	18930	18930	0
477	20241016	112500	25151460	18930	18930	18930	18930	0
478	20241016	112400	25151460	18930	18930	18930	18930	0
479	20241016	112300	25151460	18930	18930	18930	18930	0
480	20241016	112200	25151460	18930	18930	18930	18930	0
481	20241016	112100	25151460	18930	18930	18930	18930	0
482	20241016	112000	25151460	18930	18930	18930	18930	0
483	20241016	111900	25151460	18930	18930	18930	18930	0
484	20241016	111800	25151460	18930	18930	18930	18930	0
485	20241016	111700	25151460	18930	18930	18930	18930	0
486	20241016	111600	25151460	18930	18930	18930	18930	5
487	20241016	111500	25056810	18830	18830	18830	18830	0
488	20241016	111400	25056810	18830	18830	18830	18830	0
489	20241016	111300	25056810	18830	18830	18830	18830	0
490	20241016	111200	25056810	18830	18830	18830	18830	0
491	20241016	111100	25056810	18830	18830	18830	18830	0
492	20241016	111000	25056810	18830	18830	18830	18830	17
493	20241016	110900	24736700	18950	18950	18950	18950	0
494	20241016	110800	24736700	18950	18950	18950	18950	0
495	20241016	110700	24736700	18950	18950	18950	18950	0
496	20241016	110600	24736700	18950	18950	18950	18950	0
497	20241016	110500	24736700	18950	18950	18950	18950	0
498	20241016	110400	24736700	18950	18950	18950	18950	0
499	20241016	110300	24736700	18950	18950	18950	18950	0
500	20241016	110200	24736700	18950	18950	18950	18950	0
501	20241016	110100	24736700	18950	18850	18950	18820	341
502	20241016	110000	18315680	18980	18900	18980	18900	2
503	20241016	105900	18277800	18850	18850	18850	18850	0
504	20241016	105800	18277800	18850	18850	18850	18850	0
505	20241016	105700	18277800	18850	18850	18850	18850	6
506	20241016	105600	18164700	18940	18940	18940	18940	0
507	20241016	105500	18164700	18940	18850	18940	18850	27
508	20241016	105400	17655660	18850	18870	18870	18850	202
509	20241016	105300	13847940	18970	18970	18970	18970	0
510	20241016	105200	13847940	18970	18970	18970	18970	0
511	20241016	105100	13847940	18970	18970	18970	18970	0
512	20241016	105000	13847940	18970	18970	18970	18970	0
513	20241016	104900	13847940	18970	18970	18970	18970	0
514	20241016	104800	13847940	18970	18970	18970	18970	0
515	20241016	104700	13847940	18970	18960	18970	18960	10
516	20241016	104600	13658260	18990	18990	18990	18990	0
517	20241016	104500	13658260	18990	18990	18990	18990	0
518	20241016	104400	13658260	18990	18990	18990	18990	0
519	20241016	104300	13658260	18990	18990	18990	18990	0
520	20241016	104200	13658260	18990	18990	18990	18990	0
521	20241016	104100	13658260	18990	18990	18990	18990	0
522	20241016	104000	13658260	18990	18990	18990	18990	0
523	20241016	103900	13658260	18990	18990	18990	18990	0
524	20241016	103800	13658260	18990	18990	18990	18990	0
525	20241016	103700	13658260	18990	18990	18990	18990	0
526	20241016	103600	13658260	18990	18990	18990	18990	0
527	20241016	103500	13658260	18990	18990	18990	18990	0
528	20241016	103400	13658260	18990	18990	18990	18990	0
529	20241016	103300	13658260	18990	18990	18990	18990	0
530	20241016	103200	13658260	18990	18990	18990	18990	0
531	20241016	103100	13658260	18990	18990	18990	18990	0
532	20241016	103000	13658260	18990	18990	18990	18990	0
533	20241016	102900	13658260	18990	18990	18990	18990	0
534	20241016	102800	13658260	18990	18990	18990	18990	0
535	20241016	102700	13658260	18990	18990	18990	18990	0
536	20241016	102600	13658260	18990	18990	18990	18990	0
537	20241016	102500	13658260	18990	18990	18990	18990	0
538	20241016	102400	13658260	18990	18990	18990	18990	0
539	20241016	102300	13658260	18990	18990	18990	18990	0
540	20241016	102200	13658260	18990	18990	18990	18990	0
541	20241016	102100	13658260	18990	18990	18990	18990	0
542	20241016	102000	13658260	18990	18990	18990	18990	0
543	20241016	101900	13658260	18990	18990	18990	18990	0
544	20241016	101800	13658260	18990	18990	18990	18990	0
545	20241016	101700	13658260	18990	18990	18990	18990	1
546	20241016	101600	13639270	18870	18870	18870	18870	0
547	20241016	101500	13639270	18870	18870	18870	18870	0
548	20241016	101400	13639270	18870	18870	18870	18870	0
549	20241016	101300	13639270	18870	18870	18870	18870	0
550	20241016	101200	13639270	18870	18860	19000	18860	347
551	20241016	101100	7071560	18880	18860	18880	18860	36
552	20241016	101000	6392060	18890	18890	18890	18890	0
553	20241016	100900	6392060	18890	18890	18890	18890	0
554	20241016	100800	6392060	18890	18890	18890	18890	0
555	20241016	100700	6392060	18890	18890	18890	18890	0
556	20241016	100600	6392060	18890	18890	18890	18890	5
557	20241016	100500	6297610	18890	18890	18890	18890	1
558	20241016	100400	6278720	18890	18890	18890	18890	0
559	20241016	100300	6278720	18890	18890	18890	18890	0
560	20241016	100200	6278720	18890	18890	18890	18890	1
561	20241016	100100	6259830	18890	18890	18890	18890	1
562	20241016	100000	6240940	18850	18850	18850	18850	10
563	20241016	095900	6052440	18850	18850	18850	18850	0
564	20241016	095800	6052440	18850	18850	18850	18850	0
565	20241016	095700	6052440	18850	18850	18850	18850	75
566	20241016	095600	4638690	18860	18860	18860	18860	0
567	20241016	095500	4638690	18860	18860	18860	18860	14
568	20241016	095400	4374650	18850	18850	18850	18850	0
569	20241016	095300	4374650	18850	18850	18850	18850	0
570	20241016	095200	4374650	18850	18850	18850	18850	0
571	20241016	095100	4374650	18850	18850	18850	18850	0
572	20241016	095000	4374650	18850	18850	18850	18850	0
573	20241016	094900	4374650	18850	18850	18850	18850	0
574	20241016	094800	4374650	18850	18850	18850	18850	0
575	20241016	094700	4374650	18850	18850	18850	18850	0
576	20241016	094600	4374650	18850	18850	18850	18850	0
577	20241016	094500	4374650	18850	18850	18850	18850	0
578	20241016	094400	4374650	18850	18850	18850	18850	0
579	20241016	094300	4374650	18850	18850	18850	18850	0
580	20241016	094200	4374650	18850	18850	18850	18850	0
581	20241016	094100	4374650	18850	18880	18880	18850	4
582	20241016	094000	4299160	18880	18880	18880	18880	0
583	20241016	093900	4299160	18880	18880	18880	18880	0
584	20241016	093800	4299160	18880	18880	18880	18880	0
585	20241016	093700	4299160	18880	18880	18880	18880	0
586	20241016	093600	4299160	18880	18880	18880	18880	0
587	20241016	093500	4299160	18880	18880	18880	18880	5
588	20241016	093400	4204760	18890	18890	18890	18890	0
589	20241016	093300	4204760	18890	18890	18890	18890	0
590	20241016	093200	4204760	18890	18890	18890	18890	0
591	20241016	093100	4204760	18890	18890	18890	18890	0
592	20241016	093000	4204760	18890	18890	18890	18890	2
593	20241016	092900	4166980	18850	18850	18850	18850	0
594	20241016	092800	4166980	18850	18850	18850	18850	0
595	20241016	092700	4166980	18850	18850	18850	18850	0
596	20241016	092600	4166980	18850	18850	18850	18850	0
597	20241016	092500	4166980	18850	18850	18850	18850	0
598	20241016	092400	4166980	18850	18850	18850	18850	0
599	20241016	092300	4166980	18850	18850	18850	18850	0
600	20241016	092200	4166980	18850	18850	18850	18850	0
601	20241016	092100	4166980	18850	18850	18850	18850	0
602	20241016	092000	4166980	18850	18850	18850	18850	0
603	20241016	091900	4166980	18850	18850	18850	18850	0
604	20241016	091800	4166980	18850	18850	18850	18850	0
605	20241016	091700	4166980	18850	18850	18850	18850	23
606	20241016	091600	3733430	18850	18860	18860	18850	7
607	20241016	091500	3601420	18860	18860	18860	18860	0
608	20241016	091400	3601420	18860	18860	18860	18860	0
609	20241016	091300	3601420	18860	18860	18860	18860	0
610	20241016	091200	3601420	18860	18860	18860	18860	0
611	20241016	091100	3601420	18860	18860	18860	18860	0
612	20241016	091000	3601420	18860	18860	18860	18860	7
613	20241016	090900	3469400	18850	18900	18900	18850	23
614	20241016	090800	3034850	18850	18850	18850	18850	0
615	20241016	090700	3034850	18850	18850	18850	18850	135
616	20241016	090600	490100	18850	18850	18850	18850	0
617	20241016	090500	490100	18850	18850	18850	18850	0
618	20241016	090400	490100	18850	18850	18850	18850	0
619	20241016	090300	490100	18850	18850	18850	18850	0
620	20241016	090200	490100	18850	18850	18850	18850	0
621	20241016	090100	490100	18850	18850	18850	18850	0
622	20241016	090000	490100	18850	18850	18850	18850	26