KissMeData/036800/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192200	26072830	18940	18940	18940	18940	3
3	20241011	192100	26072830	18940	18940	18940	18940	0
4	20241011	192000	26072830	18940	18940	18940	18940	0
5	20241011	191900	26072830	18940	18940	18940	18940	0
6	20241011	191800	26072830	18940	18940	18940	18940	0
7	20241011	191700	26072830	18940	18940	18940	18940	0
8	20241011	191600	26072830	18940	18940	18940	18940	0
9	20241011	191500	26072830	18940	18940	18940	18940	0
10	20241011	191400	26072830	18940	18940	18940	18940	0
11	20241011	191300	26072830	18940	18940	18940	18940	0
12	20241011	191200	26072830	18940	18940	18940	18940	0
13	20241011	191100	26072830	18940	18940	18940	18940	0
14	20241011	191000	26072830	18940	18940	18940	18940	0
15	20241011	190900	26072830	18940	18940	18940	18940	0
16	20241011	190800	26072830	18940	18940	18940	18940	0
17	20241011	190700	26072830	18940	18940	18940	18940	0
18	20241011	190600	26072830	18940	18940	18940	18940	0
19	20241011	190500	26072830	18940	18940	18940	18940	0
20	20241011	190400	26072830	18940	18940	18940	18940	0
21	20241011	190300	26072830	18940	18940	18940	18940	0
22	20241011	190200	26072830	18940	18940	18940	18940	0
23	20241011	190100	26072830	18940	18940	18940	18940	0
24	20241011	190000	26072830	18940	18940	18940	18940	0
25	20241011	185900	26072830	18940	18940	18940	18940	0
26	20241011	185800	26072830	18940	18940	18940	18940	0
27	20241011	185700	26072830	18940	18940	18940	18940	0
28	20241011	185600	26072830	18940	18940	18940	18940	0
29	20241011	185500	26072830	18940	18940	18940	18940	0
30	20241011	185400	26072830	18940	18940	18940	18940	0
31	20241011	185300	26072830	18940	18940	18940	18940	0
32	20241011	185200	26072830	18940	18940	18940	18940	3
33	20241011	185100	26072830	18940	18940	18940	18940	0
34	20241011	185000	26072830	18940	18940	18940	18940	0
35	20241011	184900	26072830	18940	18940	18940	18940	0
36	20241011	184800	26072830	18940	18940	18940	18940	0
37	20241011	184700	26072830	18940	18940	18940	18940	0
38	20241011	184600	26072830	18940	18940	18940	18940	0
39	20241011	184500	26072830	18940	18940	18940	18940	0
40	20241011	184400	26072830	18940	18940	18940	18940	0
41	20241011	184300	26072830	18940	18940	18940	18940	0
42	20241011	184200	26072830	18940	18940	18940	18940	0
43	20241011	184100	26072830	18940	18940	18940	18940	0
44	20241011	184000	26072830	18940	18940	18940	18940	0
45	20241011	183900	26072830	18940	18940	18940	18940	0
46	20241011	183800	26072830	18940	18940	18940	18940	0
47	20241011	183700	26072830	18940	18940	18940	18940	0
48	20241011	183600	26072830	18940	18940	18940	18940	0
49	20241011	183500	26072830	18940	18940	18940	18940	0
50	20241011	183400	26072830	18940	18940	18940	18940	0
51	20241011	183300	26072830	18940	18940	18940	18940	0
52	20241011	183200	26072830	18940	18940	18940	18940	0
53	20241011	183100	26072830	18940	18940	18940	18940	0
54	20241011	183000	26072830	18940	18940	18940	18940	0
55	20241011	182900	26072830	18940	18940	18940	18940	0
56	20241011	182800	26072830	18940	18940	18940	18940	0
57	20241011	182700	26072830	18940	18940	18940	18940	0
58	20241011	182600	26072830	18940	18940	18940	18940	0
59	20241011	182500	26072830	18940	18940	18940	18940	0
60	20241011	182400	26072830	18940	18940	18940	18940	0
61	20241011	182300	26072830	18940	18940	18940	18940	0
62	20241011	182200	26072830	18940	18940	18940	18940	3
63	20241011	182100	26072830	18940	18940	18940	18940	0
64	20241011	182000	26072830	18940	18940	18940	18940	0
65	20241011	181900	26072830	18940	18940	18940	18940	0
66	20241011	181800	26072830	18940	18940	18940	18940	0
67	20241011	181700	26072830	18940	18940	18940	18940	0
68	20241011	181600	26072830	18940	18940	18940	18940	0
69	20241011	181500	26072830	18940	18940	18940	18940	0
70	20241011	181400	26072830	18940	18940	18940	18940	0
71	20241011	181300	26072830	18940	18940	18940	18940	0
72	20241011	181200	26072830	18940	18940	18940	18940	0
73	20241011	181100	26072830	18940	18940	18940	18940	0
74	20241011	181000	26072830	18940	18940	18940	18940	0
75	20241011	180900	26072830	18940	18940	18940	18940	0
76	20241011	180800	26072830	18940	18940	18940	18940	0
77	20241011	180700	26072830	18940	18940	18940	18940	0
78	20241011	180600	26072830	18940	18940	18940	18940	0
79	20241011	180500	26072830	18940	18940	18940	18940	0
80	20241011	180400	26072830	18940	18940	18940	18940	0
81	20241011	180300	26072830	18940	18940	18940	18940	0
82	20241011	180200	26072830	18940	18940	18940	18940	0
83	20241011	180100	26072830	18940	18940	18940	18940	0
84	20241011	180000	26072830	18940	18940	18940	18940	0
85	20241011	175900	26072830	18940	18940	18940	18940	0
86	20241011	175800	26072830	18940	18940	18940	18940	0
87	20241011	175700	26072830	18940	18940	18940	18940	0
88	20241011	175600	26072830	18940	18940	18940	18940	0
89	20241011	175500	26072830	18940	18940	18940	18940	0
90	20241011	175400	26072830	18940	18940	18940	18940	0
91	20241011	175300	26072830	18940	18940	18940	18940	0
92	20241011	175200	26072830	18940	18940	18940	18940	3
93	20241011	175100	26072830	18940	18940	18940	18940	0
94	20241011	175000	26072830	18940	18940	18940	18940	0
95	20241011	174900	26072830	18940	18940	18940	18940	0
96	20241011	174800	26072830	18940	18940	18940	18940	0
97	20241011	174700	26072830	18940	18940	18940	18940	0
98	20241011	174600	26072830	18940	18940	18940	18940	0
99	20241011	174500	26072830	18940	18940	18940	18940	0
100	20241011	174400	26072830	18940	18940	18940	18940	0
101	20241011	174300	26072830	18940	18940	18940	18940	0
102	20241011	174200	26072830	18940	18940	18940	18940	0
103	20241011	174100	26072830	18940	18940	18940	18940	0
104	20241011	174000	26072830	18940	18940	18940	18940	0
105	20241011	173900	26072830	18940	18940	18940	18940	0
106	20241011	173800	26072830	18940	18940	18940	18940	0
107	20241011	173700	26072830	18940	18940	18940	18940	0
108	20241011	173600	26072830	18940	18940	18940	18940	0
109	20241011	173500	26072830	18940	18940	18940	18940	0
110	20241011	173400	26072830	18940	18940	18940	18940	0
111	20241011	173300	26072830	18940	18940	18940	18940	0
112	20241011	173200	26072830	18940	18940	18940	18940	0
113	20241011	173100	26072830	18940	18940	18940	18940	0
114	20241011	173000	26072830	18940	18940	18940	18940	0
115	20241011	172900	26072830	18940	18940	18940	18940	0
116	20241011	172800	26072830	18940	18940	18940	18940	0
117	20241011	172700	26072830	18940	18940	18940	18940	0
118	20241011	172600	26072830	18940	18940	18940	18940	0
119	20241011	172500	26072830	18940	18940	18940	18940	0
120	20241011	172400	26072830	18940	18940	18940	18940	0
121	20241011	172300	26072830	18940	18940	18940	18940	0
122	20241011	172200	26072830	18940	18940	18940	18940	3
123	20241011	172100	26072830	18940	18940	18940	18940	0
124	20241011	172000	26072830	18940	18940	18940	18940	0
125	20241011	171900	26072830	18940	18940	18940	18940	0
126	20241011	171800	26072830	18940	18940	18940	18940	0
127	20241011	171700	26072830	18940	18940	18940	18940	0
128	20241011	171600	26072830	18940	18940	18940	18940	0
129	20241011	171500	26072830	18940	18940	18940	18940	0
130	20241011	171400	26072830	18940	18940	18940	18940	0
131	20241011	171300	26072830	18940	18940	18940	18940	0
132	20241011	171200	26072830	18940	18940	18940	18940	0
133	20241011	171100	26072830	18940	18940	18940	18940	0
134	20241011	171000	26072830	18940	18940	18940	18940	0
135	20241011	170900	26072830	18940	18940	18940	18940	0
136	20241011	170800	26072830	18940	18940	18940	18940	0
137	20241011	170700	26072830	18940	18940	18940	18940	0
138	20241011	170600	26072830	18940	18940	18940	18940	0
139	20241011	170500	26072830	18940	18940	18940	18940	0
140	20241011	170400	26072830	18940	18940	18940	18940	0
141	20241011	170300	26072830	18940	18940	18940	18940	0
142	20241011	170200	26072830	18940	18940	18940	18940	0
143	20241011	170100	26072830	18940	18940	18940	18940	0
144	20241011	170000	26072830	18940	18940	18940	18940	0
145	20241011	165900	26072830	18940	18940	18940	18940	0
146	20241011	165800	26072830	18940	18940	18940	18940	0
147	20241011	165700	26072830	18940	18940	18940	18940	0
148	20241011	165600	26072830	18940	18940	18940	18940	0
149	20241011	165500	26072830	18940	18940	18940	18940	0
150	20241011	165400	26072830	18940	18940	18940	18940	0
151	20241011	165300	26072830	18940	18940	18940	18940	0
152	20241011	165200	26072830	18940	18940	18940	18940	3
153	20241011	165100	26072830	18940	18940	18940	18940	0
154	20241011	165000	26072830	18940	18940	18940	18940	0
155	20241011	164900	26072830	18940	18940	18940	18940	0
156	20241011	164800	26072830	18940	18940	18940	18940	0
157	20241011	164700	26072830	18940	18940	18940	18940	0
158	20241011	164600	26072830	18940	18940	18940	18940	0
159	20241011	164500	26072830	18940	18940	18940	18940	0
160	20241011	164400	26072830	18940	18940	18940	18940	0
161	20241011	164300	26072830	18940	18940	18940	18940	0
162	20241011	164200	26072830	18940	18940	18940	18940	0
163	20241011	164100	26072830	18940	18940	18940	18940	0
164	20241011	164000	26072830	18940	18940	18940	18940	0
165	20241011	163900	26072830	18940	18940	18940	18940	0
166	20241011	163800	26072830	18940	18940	18940	18940	0
167	20241011	163700	26072830	18940	18940	18940	18940	0
168	20241011	163600	26072830	18940	18940	18940	18940	0
169	20241011	163500	26072830	18940	18940	18940	18940	0
170	20241011	163400	26072830	18940	18940	18940	18940	0
171	20241011	163300	26072830	18940	18940	18940	18940	0
172	20241011	163200	26072830	18940	18940	18940	18940	0
173	20241011	163100	26072830	18940	18940	18940	18940	0
174	20241011	163000	26072830	18940	18940	18940	18940	0
175	20241011	162900	26072830	18940	18940	18940	18940	0
176	20241011	162800	26072830	18940	18940	18940	18940	0
177	20241011	162700	26072830	18940	18940	18940	18940	0
178	20241011	162600	26072830	18940	18940	18940	18940	0
179	20241011	162500	26072830	18940	18940	18940	18940	0
180	20241011	162400	26072830	18940	18940	18940	18940	0
181	20241011	162300	26072830	18940	18940	18940	18940	0
182	20241011	162200	26072830	18940	18940	18940	18940	3
183	20241011	162100	26072830	18940	18940	18940	18940	0
184	20241011	162000	26072830	18940	18940	18940	18940	0
185	20241011	161900	26072830	18940	18940	18940	18940	0
186	20241011	161800	26072830	18940	18940	18940	18940	0
187	20241011	161700	26072830	18940	18940	18940	18940	0
188	20241011	161600	26072830	18940	18940	18940	18940	0
189	20241011	161500	26072830	18940	18940	18940	18940	0
190	20241011	161400	26072830	18940	18940	18940	18940	0
191	20241011	161300	26072830	18940	18940	18940	18940	0
192	20241011	161200	26072830	18940	18940	18940	18940	0
193	20241011	161100	26072830	18940	18940	18940	18940	0
194	20241011	161000	26072830	18940	18940	18940	18940	0
195	20241011	160900	26072830	18940	18940	18940	18940	0
196	20241011	160800	26072830	18940	18940	18940	18940	0
197	20241011	160700	26072830	18940	18940	18940	18940	0
198	20241011	160600	26072830	18940	18940	18940	18940	0
199	20241011	160500	26072830	18940	18940	18940	18940	0
200	20241011	160400	26072830	18940	18940	18940	18940	0
201	20241011	160300	26072830	18940	18940	18940	18940	0
202	20241011	160200	26072830	18940	18940	18940	18940	0
203	20241011	160100	26072830	18940	18940	18940	18940	0
204	20241011	160000	26072830	18940	18940	18940	18940	0
205	20241011	155900	26072830	18940	18940	18940	18940	0
206	20241011	155800	26072830	18940	18940	18940	18940	0
207	20241011	155700	26072830	18940	18940	18940	18940	0
208	20241011	155600	26072830	18940	18940	18940	18940	0
209	20241011	155500	26072830	18940	18940	18940	18940	0
210	20241011	155400	26072830	18940	18940	18940	18940	0
211	20241011	155300	26072830	18940	18940	18940	18940	0
212	20241011	155200	26072830	18940	18940	18940	18940	3
213	20241011	155100	26072830	18940	18940	18940	18940	0
214	20241011	155000	26072830	18940	18940	18940	18940	0
215	20241011	154900	26072830	18940	18940	18940	18940	0
216	20241011	154800	26072830	18940	18940	18940	18940	0
217	20241011	154700	26072830	18940	18940	18940	18940	0
218	20241011	154600	26072830	18940	18940	18940	18940	0
219	20241011	154500	26072830	18940	18940	18940	18940	0
220	20241011	154400	26072830	18940	18940	18940	18940	0
221	20241011	154300	26072830	18940	18940	18940	18940	0
222	20241011	154200	26072830	18940	18940	18940	18940	0
223	20241011	154100	26072830	18940	18940	18940	18940	0
224	20241011	154000	26072830	18940	18940	18940	18940	0
225	20241011	153900	26072830	18940	18940	18940	18940	0
226	20241011	153800	26072830	18940	18940	18940	18940	0
227	20241011	153700	26072830	18940	18940	18940	18940	0
228	20241011	153600	26072830	18940	18940	18940	18940	0
229	20241011	153500	26072830	18940	18940	18940	18940	0
230	20241011	153400	26072830	18940	18940	18940	18940	0
231	20241011	153300	26072830	18940	18940	18940	18940	0
232	20241011	153200	26072830	18940	18940	18940	18940	0
233	20241011	153100	26072830	18940	18940	18940	18940	0
234	20241011	153000	26072830	18940	18940	18940	18940	3
235	20241011	152900	26016010	18940	18940	18940	18940	0
236	20241011	152800	26016010	18940	18940	18940	18940	0
237	20241011	152700	26016010	18940	18940	18940	18940	0
238	20241011	152600	26016010	18940	18940	18940	18940	0
239	20241011	152500	26016010	18940	18940	18940	18940	0
240	20241011	152400	26016010	18940	18940	18940	18940	0
241	20241011	152300	26016010	18940	18940	18940	18940	0
242	20241011	152200	26016010	18940	18940	18940	18940	0
243	20241011	152100	26016010	18940	18940	18940	18940	0
244	20241011	152000	26016010	18940	18940	18940	18940	0
245	20241011	151900	26016010	18940	18870	18940	18870	21
246	20241011	151800	25619550	18940	18940	18940	18940	0
247	20241011	151700	25619550	18940	18940	18940	18940	0
248	20241011	151600	25619550	18940	18940	18940	18940	0
249	20241011	151500	25619550	18940	18940	18940	18940	2
250	20241011	151400	25581670	18940	18940	18940	18940	0
251	20241011	151300	25581670	18940	18940	18940	18940	0
252	20241011	151200	25581670	18940	18940	18940	18940	0
253	20241011	151100	25581670	18940	18940	18940	18940	0
254	20241011	151000	25581670	18940	18940	18940	18940	0
255	20241011	150900	25581670	18940	18940	18940	18940	0
256	20241011	150800	25581670	18940	18940	18940	18940	1
257	20241011	150700	25562730	18940	18940	18940	18940	0
258	20241011	150600	25562730	18940	18940	18940	18940	2
259	20241011	150500	25524850	18940	18940	18940	18940	0
260	20241011	150400	25524850	18940	18940	18940	18940	2
261	20241011	150300	25486970	18950	18950	18950	18950	0
262	20241011	150200	25486970	18950	18950	18950	18950	0
263	20241011	150100	25486970	18950	18950	18950	18950	0
264	20241011	150000	25486970	18950	18950	18950	18950	0
265	20241011	145900	25486970	18950	18950	18950	18950	0
266	20241011	145800	25486970	18950	18950	18950	18950	0
267	20241011	145700	25486970	18950	18950	18950	18950	0
268	20241011	145600	25486970	18950	18950	18950	18950	0
269	20241011	145500	25486970	18950	18950	18950	18950	0
270	20241011	145400	25486970	18950	18950	18950	18950	0
271	20241011	145300	25486970	18950	18950	18950	18950	0
272	20241011	145200	25486970	18950	18950	18950	18950	0
273	20241011	145100	25486970	18950	18950	18950	18950	0
274	20241011	145000	25486970	18950	18950	18950	18950	0
275	20241011	144900	25486970	18950	18950	18950	18950	0
276	20241011	144800	25486970	18950	18950	18950	18950	0
277	20241011	144700	25486970	18950	18950	18950	18950	0
278	20241011	144600	25486970	18950	18950	18950	18950	0
279	20241011	144500	25486970	18950	18950	18950	18950	0
280	20241011	144400	25486970	18950	18950	18950	18950	0
281	20241011	144300	25486970	18950	18950	18950	18950	0
282	20241011	144200	25486970	18950	18950	18950	18950	0
283	20241011	144100	25486970	18950	18950	18950	18950	0
284	20241011	144000	25486970	18950	18950	18950	18950	0
285	20241011	143900	25486970	18950	18950	18950	18950	0
286	20241011	143800	25486970	18950	18950	18950	18950	0
287	20241011	143700	25486970	18950	18950	18950	18950	0
288	20241011	143600	25486970	18950	18950	18950	18950	0
289	20241011	143500	25486970	18950	18950	18950	18950	0
290	20241011	143400	25486970	18950	18950	18950	18950	0
291	20241011	143300	25486970	18950	18950	18950	18950	0
292	20241011	143200	25486970	18950	18950	18950	18950	0
293	20241011	143100	25486970	18950	18950	18950	18950	0
294	20241011	143000	25486970	18950	18950	18950	18950	2
295	20241011	142900	25449070	18950	18950	18950	18950	0
296	20241011	142800	25449070	18950	18950	18950	18950	0
297	20241011	142700	25449070	18950	18950	18950	18950	0
298	20241011	142600	25449070	18950	18950	18950	18950	0
299	20241011	142500	25449070	18950	18950	18950	18950	0
300	20241011	142400	25449070	18950	18950	18950	18950	0
301	20241011	142300	25449070	18950	18950	18950	18950	0
302	20241011	142200	25449070	18950	18950	18950	18950	0
303	20241011	142100	25449070	18950	18950	18950	18950	0
304	20241011	142000	25449070	18950	18950	18950	18950	1
305	20241011	141900	25430120	18940	18940	18940	18940	0
306	20241011	141800	25430120	18940	18940	18940	18940	0
307	20241011	141700	25430120	18940	18940	18940	18940	0
308	20241011	141600	25430120	18940	18940	18940	18940	0
309	20241011	141500	25430120	18940	18940	18940	18940	0
310	20241011	141400	25430120	18940	18930	18940	18930	98
311	20241011	141300	23574400	18850	18850	18850	18850	4
312	20241011	141200	23499000	18930	18930	18930	18930	0
313	20241011	141100	23499000	18930	18930	18930	18930	0
314	20241011	141000	23499000	18930	18930	18930	18930	0
315	20241011	140900	23499000	18930	18930	18930	18930	0
316	20241011	140800	23499000	18930	18930	18930	18930	0
317	20241011	140700	23499000	18930	18930	18930	18930	0
318	20241011	140600	23499000	18930	18930	18930	18930	0
319	20241011	140500	23499000	18930	18930	18930	18930	0
320	20241011	140400	23499000	18930	18930	18930	18930	0
321	20241011	140300	23499000	18930	18930	18930	18930	0
322	20241011	140200	23499000	18930	18930	18930	18930	0
323	20241011	140100	23499000	18930	18930	18930	18930	0
324	20241011	140000	23499000	18930	18930	18930	18930	1
325	20241011	135900	23480070	18850	18850	18850	18850	0
326	20241011	135800	23480070	18850	18850	18850	18850	0
327	20241011	135700	23480070	18850	18850	18850	18850	0
328	20241011	135600	23480070	18850	18850	18850	18850	0
329	20241011	135500	23480070	18850	18850	18850	18850	0
330	20241011	135400	23480070	18850	18910	18910	18850	212
331	20241011	135300	19477860	18930	18930	18930	18930	0
332	20241011	135200	19477860	18930	18930	18930	18930	0
333	20241011	135100	19477860	18930	18930	18930	18930	0
334	20241011	135000	19477860	18930	18930	18930	18930	0
335	20241011	134900	19477860	18930	18930	18930	18930	0
336	20241011	134800	19477860	18930	18930	18930	18930	0
337	20241011	134700	19477860	18930	18930	18930	18930	0
338	20241011	134600	19477860	18930	18930	18930	18930	0
339	20241011	134500	19477860	18930	18930	18930	18930	0
340	20241011	134400	19477860	18930	18930	18930	18930	0
341	20241011	134300	19477860	18930	18930	18930	18930	0
342	20241011	134200	19477860	18930	18930	18930	18930	0
343	20241011	134100	19477860	18930	18930	18930	18930	0
344	20241011	134000	19477860	18930	18930	18930	18930	0
345	20241011	133900	19477860	18930	18930	18930	18930	0
346	20241011	133800	19477860	18930	18930	18930	18930	0
347	20241011	133700	19477860	18930	18930	18930	18930	0
348	20241011	133600	19477860	18930	18930	18930	18930	0
349	20241011	133500	19477860	18930	18930	18930	18930	0
350	20241011	133400	19477860	18930	18930	18930	18930	0
351	20241011	133300	19477860	18930	18930	18930	18930	0
352	20241011	133200	19477860	18930	18930	18930	18930	15
353	20241011	133100	19193910	18930	18930	18930	18930	0
354	20241011	133000	19193910	18930	18930	18930	18930	4
355	20241011	132900	19118190	18940	18940	18940	18940	0
356	20241011	132800	19118190	18940	18940	18940	18940	0
357	20241011	132700	19118190	18940	18940	18940	18940	0
358	20241011	132600	19118190	18940	18940	18940	18940	0
359	20241011	132500	19118190	18940	18940	18940	18940	0
360	20241011	132400	19118190	18940	18940	18940	18940	0
361	20241011	132300	19118190	18940	18940	18940	18940	0
362	20241011	132200	19118190	18940	18940	18940	18940	0
363	20241011	132100	19118190	18940	18940	18940	18940	0
364	20241011	132000	19118190	18940	18940	18940	18940	0
365	20241011	131900	19118190	18940	18940	18940	18940	0
366	20241011	131800	19118190	18940	18940	18940	18940	0
367	20241011	131700	19118190	18940	18940	18940	18940	0
368	20241011	131600	19118190	18940	18940	18940	18940	0
369	20241011	131500	19118190	18940	18940	18940	18940	6
370	20241011	131400	19004550	18930	18930	18930	18930	0
371	20241011	131300	19004550	18930	18930	18930	18930	0
372	20241011	131200	19004550	18930	18930	18930	18930	0
373	20241011	131100	19004550	18930	18930	18930	18930	0
374	20241011	131000	19004550	18930	18940	18940	18930	10
375	20241011	130900	18815190	18940	18940	18940	18940	0
376	20241011	130800	18815190	18940	18940	18940	18940	0
377	20241011	130700	18815190	18940	18940	18940	18940	0
378	20241011	130600	18815190	18940	18940	18940	18940	0
379	20241011	130500	18815190	18940	18940	18940	18940	0
380	20241011	130400	18815190	18940	18940	18940	18940	0
381	20241011	130300	18815190	18940	18940	18940	18940	0
382	20241011	130200	18815190	18940	18940	18940	18940	0
383	20241011	130100	18815190	18940	18940	18940	18940	0
384	20241011	130000	18815190	18940	18940	18940	18940	0
385	20241011	125900	18815190	18940	18940	18940	18940	0
386	20241011	125800	18815190	18940	18940	18940	18940	0
387	20241011	125700	18815190	18940	18940	18940	18940	0
388	20241011	125600	18815190	18940	18940	18940	18940	0
389	20241011	125500	18815190	18940	18940	18940	18940	0
390	20241011	125400	18815190	18940	18940	18940	18940	0
391	20241011	125300	18815190	18940	18940	18940	18940	0
392	20241011	125200	18815190	18940	18940	18940	18940	0
393	20241011	125100	18815190	18940	18940	18940	18940	0
394	20241011	125000	18815190	18940	18940	18940	18940	0
395	20241011	124900	18815190	18940	18940	18940	18940	0
396	20241011	124800	18815190	18940	18940	18940	18940	0
397	20241011	124700	18815190	18940	18940	18940	18940	0
398	20241011	124600	18815190	18940	18940	18940	18940	1
399	20241011	124500	18796250	18940	18940	18940	18940	0
400	20241011	124400	18796250	18940	18940	18940	18940	0
401	20241011	124300	18796250	18940	18940	18940	18940	0
402	20241011	124200	18796250	18940	18940	18940	18940	0
403	20241011	124100	18796250	18940	18940	18940	18940	0
404	20241011	124000	18796250	18940	18930	18940	18930	400
405	20241011	123900	11221250	18920	18920	18920	18920	0
406	20241011	123800	11221250	18920	18920	18920	18920	0
407	20241011	123700	11221250	18920	18920	18920	18920	1
408	20241011	123600	11202330	18920	18920	18920	18920	0
409	20241011	123500	11202330	18920	18920	18920	18920	0
410	20241011	123400	11202330	18920	18920	18920	18920	0
411	20241011	123300	11202330	18920	18920	18920	18920	0
412	20241011	123200	11202330	18920	18920	18920	18920	0
413	20241011	123100	11202330	18920	18920	18920	18920	0
414	20241011	123000	11202330	18920	18920	18920	18920	0
415	20241011	122900	11202330	18920	18920	18920	18920	0
416	20241011	122800	11202330	18920	18920	18920	18920	0
417	20241011	122700	11202330	18920	18920	18920	18920	0
418	20241011	122600	11202330	18920	18920	18920	18920	0
419	20241011	122500	11202330	18920	18920	18920	18920	0
420	20241011	122400	11202330	18920	18920	18920	18920	0
421	20241011	122300	11202330	18920	18920	18920	18920	0
422	20241011	122200	11202330	18920	18920	18920	18920	0
423	20241011	122100	11202330	18920	18920	18920	18920	0
424	20241011	122000	11202330	18920	18920	18920	18920	0
425	20241011	121900	11202330	18920	18920	18920	18920	0
426	20241011	121800	11202330	18920	18920	18920	18920	0
427	20241011	121700	11202330	18920	18920	18920	18920	0
428	20241011	121600	11202330	18920	18920	18920	18920	0
429	20241011	121500	11202330	18920	18920	18920	18920	0
430	20241011	121400	11202330	18920	18920	18920	18920	0
431	20241011	121300	11202330	18920	18920	18920	18920	0
432	20241011	121200	11202330	18920	18920	18920	18920	0
433	20241011	121100	11202330	18920	18920	18920	18920	0
434	20241011	121000	11202330	18920	18930	18930	18920	9
435	20241011	120900	11032000	18920	18920	18920	18920	0
436	20241011	120800	11032000	18920	18920	18920	18920	0
437	20241011	120700	11032000	18920	18920	18920	18920	0
438	20241011	120600	11032000	18920	18920	18920	18920	0
439	20241011	120500	11032000	18920	18920	18920	18920	0
440	20241011	120400	11032000	18920	18920	18920	18920	0
441	20241011	120300	11032000	18920	18920	18920	18920	0
442	20241011	120200	11032000	18920	18920	18920	18920	0
443	20241011	120100	11032000	18920	18920	18920	18920	0
444	20241011	120000	11032000	18920	18920	18920	18920	0
445	20241011	115900	11032000	18920	18920	18920	18920	0
446	20241011	115800	11032000	18920	18920	18920	18920	4
447	20241011	115700	10956320	18930	18930	18930	18930	10
448	20241011	115600	10767020	18920	18920	18920	18920	11
449	20241011	115500	10558900	18920	18920	18920	18920	1
450	20241011	115400	10539980	18930	18930	18930	18930	0
451	20241011	115300	10539980	18930	18930	18930	18930	0
452	20241011	115200	10539980	18930	18930	18930	18930	0
453	20241011	115100	10539980	18930	18930	18930	18930	0
454	20241011	115000	10539980	18930	18930	18930	18930	0
455	20241011	114900	10539980	18930	18930	18930	18930	0
456	20241011	114800	10539980	18930	18930	18930	18930	0
457	20241011	114700	10539980	18930	18930	18930	18930	0
458	20241011	114600	10539980	18930	18930	18930	18930	0
459	20241011	114500	10539980	18930	18930	18930	18930	0
460	20241011	114400	10539980	18930	18930	18930	18930	0
461	20241011	114300	10539980	18930	18930	18930	18930	0
462	20241011	114200	10539980	18930	18930	18930	18930	1
463	20241011	114100	10521050	18930	18930	18930	18930	0
464	20241011	114000	10521050	18930	18930	18930	18930	0
465	20241011	113900	10521050	18930	18930	18930	18930	31
466	20241011	113800	9934220	18920	18920	18920	18920	1
467	20241011	113700	9915300	18920	18920	18920	18920	0
468	20241011	113600	9915300	18920	18920	18920	18920	0
469	20241011	113500	9915300	18920	18920	18920	18920	0
470	20241011	113400	9915300	18920	18920	18920	18920	8
471	20241011	113300	9763940	18920	18920	18920	18920	0
472	20241011	113200	9763940	18920	18920	18920	18920	0
473	20241011	113100	9763940	18920	18920	18920	18920	0
474	20241011	113000	9763940	18920	18920	18920	18920	0
475	20241011	112900	9763940	18920	18920	18920	18920	0
476	20241011	112800	9763940	18920	18920	18920	18920	0
477	20241011	112700	9763940	18920	18920	18920	18920	0
478	20241011	112600	9763940	18920	18920	18920	18920	0
479	20241011	112500	9763940	18920	18920	18920	18920	0
480	20241011	112400	9763940	18920	18920	18920	18920	0
481	20241011	112300	9763940	18920	18920	18920	18920	0
482	20241011	112200	9763940	18920	18920	18920	18920	0
483	20241011	112100	9763940	18920	18920	18920	18920	0
484	20241011	112000	9763940	18920	18920	18920	18920	0
485	20241011	111900	9763940	18920	18920	18920	18920	0
486	20241011	111800	9763940	18920	18920	18920	18920	0
487	20241011	111700	9763940	18920	18920	18920	18920	0
488	20241011	111600	9763940	18920	18920	18920	18920	0
489	20241011	111500	9763940	18920	18920	18920	18920	0
490	20241011	111400	9763940	18920	18920	18920	18920	41
491	20241011	111300	8988220	18920	18920	18920	18920	0
492	20241011	111200	8988220	18920	18920	18920	18920	0
493	20241011	111100	8988220	18920	18920	18920	18920	3
494	20241011	111000	8931460	18900	18900	18900	18900	0
495	20241011	110900	8931460	18900	18900	18900	18900	0
496	20241011	110800	8931460	18900	18900	18900	18900	0
497	20241011	110700	8931460	18900	18900	18900	18900	0
498	20241011	110600	8931460	18900	18900	18900	18900	0
499	20241011	110500	8931460	18900	18900	18900	18900	0
500	20241011	110400	8931460	18900	18900	18900	18900	0
501	20241011	110300	8931460	18900	18900	18900	18900	6
502	20241011	110200	8818060	18930	18930	18930	18930	0
503	20241011	110100	8818060	18930	18930	18930	18930	0
504	20241011	110000	8818060	18930	18930	18930	18930	0
505	20241011	105900	8818060	18930	18930	18930	18930	0
506	20241011	105800	8818060	18930	18930	18930	18930	0
507	20241011	105700	8818060	18930	18930	18930	18930	0
508	20241011	105600	8818060	18930	18930	18930	18930	10
509	20241011	105500	8628760	18860	18860	18860	18860	0
510	20241011	105400	8628760	18860	18860	18860	18860	7
511	20241011	105300	8496740	18860	18860	18860	18860	0
512	20241011	105200	8496740	18860	18860	18860	18860	4
513	20241011	105100	8421300	18930	18930	18930	18930	0
514	20241011	105000	8421300	18930	18930	18930	18930	0
515	20241011	104900	8421300	18930	18930	18930	18930	0
516	20241011	104800	8421300	18930	18930	18930	18930	0
517	20241011	104700	8421300	18930	18930	18930	18930	0
518	20241011	104600	8421300	18930	18930	18930	18930	0
519	20241011	104500	8421300	18930	18930	18930	18930	0
520	20241011	104400	8421300	18930	18930	18930	18930	0
521	20241011	104300	8421300	18930	18930	18930	18930	0
522	20241011	104200	8421300	18930	18930	18930	18930	1
523	20241011	104100	8402370	18860	18860	18860	18860	0
524	20241011	104000	8402370	18860	18860	18860	18860	0
525	20241011	103900	8402370	18860	18860	18860	18860	15
526	20241011	103800	8119470	18870	18870	18870	18870	1
527	20241011	103700	8100600	18930	18880	18930	18880	2
528	20241011	103600	8062790	18890	18890	18890	18890	2
529	20241011	103500	8025010	18930	18930	18930	18930	0
530	20241011	103400	8025010	18930	18930	18930	18930	0
531	20241011	103300	8025010	18930	18930	18930	18930	0
532	20241011	103200	8025010	18930	18930	18930	18930	0
533	20241011	103100	8025010	18930	18930	18930	18930	0
534	20241011	103000	8025010	18930	18930	18930	18930	0
535	20241011	102900	8025010	18930	18930	18930	18930	0
536	20241011	102800	8025010	18930	18840	18930	18840	5
537	20241011	102700	7930720	18840	18920	18920	18840	289
538	20241011	102600	2480260	18930	18930	18930	18930	0
539	20241011	102500	2480260	18930	18930	18930	18930	0
540	20241011	102400	2480260	18930	18930	18930	18930	0
541	20241011	102300	2480260	18930	18930	18930	18930	1
542	20241011	102200	2461330	18920	18920	18920	18920	0
543	20241011	102100	2461330	18920	18920	18920	18920	0
544	20241011	102000	2461330	18920	18920	18920	18920	0
545	20241011	101900	2461330	18920	18920	18920	18920	0
546	20241011	101800	2461330	18920	18920	18920	18920	20
547	20241011	101700	2082930	18910	18910	18910	18910	0
548	20241011	101600	2082930	18910	18910	18910	18910	4
549	20241011	101500	2007290	18930	18930	18930	18930	0
550	20241011	101400	2007290	18930	18930	18930	18930	0
551	20241011	101300	2007290	18930	18930	18930	18930	0
552	20241011	101200	2007290	18930	18930	18930	18930	0
553	20241011	101100	2007290	18930	18930	18930	18930	0
554	20241011	101000	2007290	18930	18930	18930	18930	0
555	20241011	100900	2007290	18930	18930	18930	18930	0
556	20241011	100800	2007290	18930	18930	18930	18930	0
557	20241011	100700	2007290	18930	18930	18930	18930	0
558	20241011	100600	2007290	18930	18930	18930	18930	0
559	20241011	100500	2007290	18930	18930	18930	18930	11
560	20241011	100400	1799060	18930	18930	18930	18930	0
561	20241011	100300	1799060	18930	18940	18940	18930	17
562	20241011	100200	1477120	18940	18940	18940	18940	1
563	20241011	100100	1458180	18940	18940	18940	18940	0
564	20241011	100000	1458180	18940	18940	18940	18940	0
565	20241011	095900	1458180	18940	18940	18940	18940	0
566	20241011	095800	1458180	18940	18940	18940	18940	0
567	20241011	095700	1458180	18940	18940	18940	18940	10
568	20241011	095600	1268780	18940	18940	18940	18940	0
569	20241011	095500	1268780	18940	18940	18940	18940	0
570	20241011	095400	1268780	18940	18940	18940	18940	1
571	20241011	095300	1249840	18930	18930	18930	18930	0
572	20241011	095200	1249840	18930	18930	18930	18930	0
573	20241011	095100	1249840	18930	18930	18930	18930	0
574	20241011	095000	1249840	18930	18930	18930	18930	40
575	20241011	094900	492640	18940	18940	18940	18940	0
576	20241011	094800	492640	18940	18940	18940	18940	0
577	20241011	094700	492640	18940	18940	18940	18940	0
578	20241011	094600	492640	18940	18940	18940	18940	0
579	20241011	094500	492640	18940	18940	18940	18940	0
580	20241011	094400	492640	18940	18940	18940	18940	0
581	20241011	094300	492640	18940	18940	18940	18940	0
582	20241011	094200	492640	18940	18940	18940	18940	0
583	20241011	094100	492640	18940	18940	18940	18940	0
584	20241011	094000	492640	18940	18940	18940	18940	0
585	20241011	093900	492640	18940	18940	18940	18940	13
586	20241011	093800	246420	18940	18940	18940	18940	0
587	20241011	093700	246420	18940	18940	18940	18940	0
588	20241011	093600	246420	18940	18940	18940	18940	0
589	20241011	093500	246420	18940	18940	18940	18940	0
590	20241011	093400	246420	18940	18940	18940	18940	0
591	20241011	093300	246420	18940	18940	18940	18940	0
592	20241011	093200	246420	18940	18940	18940	18940	0
593	20241011	093100	246420	18940	18940	18940	18940	0
594	20241011	093000	246420	18940	18940	18940	18940	0
595	20241011	092900	246420	18940	18940	18940	18940	0
596	20241011	092800	246420	18940	18940	18940	18940	0
597	20241011	092700	246420	18940	18940	18940	18940	0
598	20241011	092600	246420	18940	18940	18940	18940	0
599	20241011	092500	246420	18940	18940	18940	18940	0
600	20241011	092400	246420	18940	18940	18940	18940	0
601	20241011	092300	246420	18940	18940	18940	18940	0
602	20241011	092200	246420	18940	18940	18940	18940	0
603	20241011	092100	246420	18940	18940	18940	18940	0
604	20241011	092000	246420	18940	18940	18940	18940	0
605	20241011	091900	246420	18940	18940	18940	18940	0
606	20241011	091800	246420	18940	18940	18940	18940	0
607	20241011	091700	246420	18940	18940	18940	18940	0
608	20241011	091600	246420	18940	18940	18940	18940	0
609	20241011	091500	246420	18940	18940	18940	18940	0
610	20241011	091400	246420	18940	18940	18940	18940	0
611	20241011	091300	246420	18940	18940	18940	18940	0
612	20241011	091200	246420	18940	18940	18940	18940	0
613	20241011	091100	246420	18940	18940	18940	18940	0
614	20241011	091000	246420	18940	18940	18940	18940	3
615	20241011	090900	189600	18960	18960	18960	18960	0
616	20241011	090800	189600	18960	18960	18960	18960	0
617	20241011	090700	189600	18960	18960	18960	18960	0
618	20241011	090600	189600	18960	18960	18960	18960	0
619	20241011	090500	189600	18960	18960	18960	18960	0
620	20241011	090400	189600	18960	18960	18960	18960	0
621	20241011	090300	189600	18960	18960	18960	18960	0
622	20241011	090200	189600	18960	18960	18960	18960	0
623	20241011	090100	189600	18960	18960	18960	18960	0
624	20241011	090000	189600	18960	18960	18960	18960	10