KissMeData/036800/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192100	62971840	18970	18970	18970	18970	41
3	20241002	192000	62971840	18970	18970	18970	18970	0
4	20241002	191900	62971840	18970	18970	18970	18970	0
5	20241002	191800	62971840	18970	18970	18970	18970	0
6	20241002	191700	62971840	18970	18970	18970	18970	0
7	20241002	191600	62971840	18970	18970	18970	18970	0
8	20241002	191500	62971840	18970	18970	18970	18970	0
9	20241002	191400	62971840	18970	18970	18970	18970	0
10	20241002	191300	62971840	18970	18970	18970	18970	0
11	20241002	191200	62971840	18970	18970	18970	18970	0
12	20241002	191100	62971840	18970	18970	18970	18970	0
13	20241002	191000	62971840	18970	18970	18970	18970	0
14	20241002	190900	62971840	18970	18970	18970	18970	0
15	20241002	190800	62971840	18970	18970	18970	18970	0
16	20241002	190700	62971840	18970	18970	18970	18970	0
17	20241002	190600	62971840	18970	18970	18970	18970	0
18	20241002	190500	62971840	18970	18970	18970	18970	0
19	20241002	190400	62971840	18970	18970	18970	18970	0
20	20241002	190300	62971840	18970	18970	18970	18970	0
21	20241002	190200	62971840	18970	18970	18970	18970	0
22	20241002	190100	62971840	18970	18970	18970	18970	0
23	20241002	190000	62971840	18970	18970	18970	18970	0
24	20241002	185900	62971840	18970	18970	18970	18970	0
25	20241002	185800	62971840	18970	18970	18970	18970	0
26	20241002	185700	62971840	18970	18970	18970	18970	0
27	20241002	185600	62971840	18970	18970	18970	18970	0
28	20241002	185500	62971840	18970	18970	18970	18970	0
29	20241002	185400	62971840	18970	18970	18970	18970	0
30	20241002	185300	62971840	18970	18970	18970	18970	0
31	20241002	185200	62971840	18970	18970	18970	18970	0
32	20241002	185100	62971840	18970	18970	18970	18970	41
33	20241002	185000	62971840	18970	18970	18970	18970	0
34	20241002	184900	62971840	18970	18970	18970	18970	0
35	20241002	184800	62971840	18970	18970	18970	18970	0
36	20241002	184700	62971840	18970	18970	18970	18970	0
37	20241002	184600	62971840	18970	18970	18970	18970	0
38	20241002	184500	62971840	18970	18970	18970	18970	0
39	20241002	184400	62971840	18970	18970	18970	18970	0
40	20241002	184300	62971840	18970	18970	18970	18970	0
41	20241002	184200	62971840	18970	18970	18970	18970	0
42	20241002	184100	62971840	18970	18970	18970	18970	0
43	20241002	184000	62971840	18970	18970	18970	18970	0
44	20241002	183900	62971840	18970	18970	18970	18970	0
45	20241002	183800	62971840	18970	18970	18970	18970	0
46	20241002	183700	62971840	18970	18970	18970	18970	0
47	20241002	183600	62971840	18970	18970	18970	18970	0
48	20241002	183500	62971840	18970	18970	18970	18970	0
49	20241002	183400	62971840	18970	18970	18970	18970	0
50	20241002	183300	62971840	18970	18970	18970	18970	0
51	20241002	183200	62971840	18970	18970	18970	18970	0
52	20241002	183100	62971840	18970	18970	18970	18970	0
53	20241002	183000	62971840	18970	18970	18970	18970	0
54	20241002	182900	62971840	18970	18970	18970	18970	0
55	20241002	182800	62971840	18970	18970	18970	18970	0
56	20241002	182700	62971840	18970	18970	18970	18970	0
57	20241002	182600	62971840	18970	18970	18970	18970	0
58	20241002	182500	62971840	18970	18970	18970	18970	0
59	20241002	182400	62971840	18970	18970	18970	18970	0
60	20241002	182300	62971840	18970	18970	18970	18970	0
61	20241002	182200	62971840	18970	18970	18970	18970	0
62	20241002	182100	62971840	18970	18970	18970	18970	41
63	20241002	182000	62971840	18970	18970	18970	18970	0
64	20241002	181900	62971840	18970	18970	18970	18970	0
65	20241002	181800	62971840	18970	18970	18970	18970	0
66	20241002	181700	62971840	18970	18970	18970	18970	0
67	20241002	181600	62971840	18970	18970	18970	18970	0
68	20241002	181500	62971840	18970	18970	18970	18970	0
69	20241002	181400	62971840	18970	18970	18970	18970	0
70	20241002	181300	62971840	18970	18970	18970	18970	0
71	20241002	181200	62971840	18970	18970	18970	18970	0
72	20241002	181100	62971840	18970	18970	18970	18970	0
73	20241002	181000	62971840	18970	18970	18970	18970	0
74	20241002	180900	62971840	18970	18970	18970	18970	0
75	20241002	180800	62971840	18970	18970	18970	18970	0
76	20241002	180700	62971840	18970	18970	18970	18970	0
77	20241002	180600	62971840	18970	18970	18970	18970	0
78	20241002	180500	62971840	18970	18970	18970	18970	0
79	20241002	180400	62971840	18970	18970	18970	18970	0
80	20241002	180300	62971840	18970	18970	18970	18970	0
81	20241002	180200	62971840	18970	18970	18970	18970	0
82	20241002	180100	62971840	18970	18970	18970	18970	0
83	20241002	180000	62971840	18970	18970	18970	18970	0
84	20241002	175900	62971840	18970	18970	18970	18970	0
85	20241002	175800	62971840	18970	18970	18970	18970	0
86	20241002	175700	62971840	18970	18970	18970	18970	0
87	20241002	175600	62971840	18970	18970	18970	18970	0
88	20241002	175500	62971840	18970	18970	18970	18970	0
89	20241002	175400	62971840	18970	18970	18970	18970	0
90	20241002	175300	62971840	18970	18970	18970	18970	0
91	20241002	175200	62971840	18970	18970	18970	18970	0
92	20241002	175100	62971840	18970	18970	18970	18970	41
93	20241002	175000	62971840	18970	18970	18970	18970	0
94	20241002	174900	62971840	18970	18970	18970	18970	0
95	20241002	174800	62971840	18970	18970	18970	18970	0
96	20241002	174700	62971840	18970	18970	18970	18970	0
97	20241002	174600	62971840	18970	18970	18970	18970	0
98	20241002	174500	62971840	18970	18970	18970	18970	0
99	20241002	174400	62971840	18970	18970	18970	18970	0
100	20241002	174300	62971840	18970	18970	18970	18970	0
101	20241002	174200	62971840	18970	18970	18970	18970	0
102	20241002	174100	62971840	18970	18970	18970	18970	0
103	20241002	174000	62971840	18970	18970	18970	18970	0
104	20241002	173900	62971840	18970	18970	18970	18970	0
105	20241002	173800	62971840	18970	18970	18970	18970	0
106	20241002	173700	62971840	18970	18970	18970	18970	0
107	20241002	173600	62971840	18970	18970	18970	18970	0
108	20241002	173500	62971840	18970	18970	18970	18970	0
109	20241002	173400	62971840	18970	18970	18970	18970	0
110	20241002	173300	62971840	18970	18970	18970	18970	0
111	20241002	173200	62971840	18970	18970	18970	18970	0
112	20241002	173100	62971840	18970	18970	18970	18970	0
113	20241002	173000	62971840	18970	18970	18970	18970	0
114	20241002	172900	62971840	18970	18970	18970	18970	0
115	20241002	172800	62971840	18970	18970	18970	18970	0
116	20241002	172700	62971840	18970	18970	18970	18970	0
117	20241002	172600	62971840	18970	18970	18970	18970	0
118	20241002	172500	62971840	18970	18970	18970	18970	0
119	20241002	172400	62971840	18970	18970	18970	18970	0
120	20241002	172300	62971840	18970	18970	18970	18970	0
121	20241002	172200	62971840	18970	18970	18970	18970	0
122	20241002	172100	62971840	18970	18970	18970	18970	41
123	20241002	172000	62971840	18970	18970	18970	18970	0
124	20241002	171900	62971840	18970	18970	18970	18970	0
125	20241002	171800	62971840	18970	18970	18970	18970	0
126	20241002	171700	62971840	18970	18970	18970	18970	0
127	20241002	171600	62971840	18970	18970	18970	18970	0
128	20241002	171500	62971840	18970	18970	18970	18970	0
129	20241002	171400	62971840	18970	18970	18970	18970	0
130	20241002	171300	62971840	18970	18970	18970	18970	0
131	20241002	171200	62971840	18970	18970	18970	18970	0
132	20241002	171100	62971840	18970	18970	18970	18970	0
133	20241002	171000	62971840	18970	18970	18970	18970	0
134	20241002	170900	62971840	18970	18970	18970	18970	0
135	20241002	170800	62971840	18970	18970	18970	18970	0
136	20241002	170700	62971840	18970	18970	18970	18970	0
137	20241002	170600	62971840	18970	18970	18970	18970	0
138	20241002	170500	62971840	18970	18970	18970	18970	0
139	20241002	170400	62971840	18970	18970	18970	18970	0
140	20241002	170300	62971840	18970	18970	18970	18970	0
141	20241002	170200	62971840	18970	18970	18970	18970	0
142	20241002	170100	62971840	18970	18970	18970	18970	0
143	20241002	170000	62971840	18970	18970	18970	18970	0
144	20241002	165900	62971840	18970	18970	18970	18970	0
145	20241002	165800	62971840	18970	18970	18970	18970	0
146	20241002	165700	62971840	18970	18970	18970	18970	0
147	20241002	165600	62971840	18970	18970	18970	18970	0
148	20241002	165500	62971840	18970	18970	18970	18970	0
149	20241002	165400	62971840	18970	18970	18970	18970	0
150	20241002	165300	62971840	18970	18970	18970	18970	0
151	20241002	165200	62971840	18970	18970	18970	18970	0
152	20241002	165100	62971840	18970	18970	18970	18970	41
153	20241002	165000	62971840	18970	18970	18970	18970	0
154	20241002	164900	62971840	18970	18970	18970	18970	0
155	20241002	164800	62971840	18970	18970	18970	18970	0
156	20241002	164700	62971840	18970	18970	18970	18970	0
157	20241002	164600	62971840	18970	18970	18970	18970	0
158	20241002	164500	62971840	18970	18970	18970	18970	0
159	20241002	164400	62971840	18970	18970	18970	18970	0
160	20241002	164300	62971840	18970	18970	18970	18970	0
161	20241002	164200	62971840	18970	18970	18970	18970	0
162	20241002	164100	62971840	18970	18970	18970	18970	0
163	20241002	164000	62971840	18970	18970	18970	18970	0
164	20241002	163900	62971840	18970	18970	18970	18970	0
165	20241002	163800	62971840	18970	18970	18970	18970	0
166	20241002	163700	62971840	18970	18970	18970	18970	0
167	20241002	163600	62971840	18970	18970	18970	18970	0
168	20241002	163500	62971840	18970	18970	18970	18970	0
169	20241002	163400	62971840	18970	18970	18970	18970	0
170	20241002	163300	62971840	18970	18970	18970	18970	0
171	20241002	163200	62971840	18970	18970	18970	18970	0
172	20241002	163100	62971840	18970	18970	18970	18970	0
173	20241002	163000	62971840	18970	18970	18970	18970	0
174	20241002	162900	62971840	18970	18970	18970	18970	0
175	20241002	162800	62971840	18970	18970	18970	18970	0
176	20241002	162700	62971840	18970	18970	18970	18970	0
177	20241002	162600	62971840	18970	18970	18970	18970	0
178	20241002	162500	62971840	18970	18970	18970	18970	0
179	20241002	162400	62971840	18970	18970	18970	18970	0
180	20241002	162300	62971840	18970	18970	18970	18970	0
181	20241002	162200	62971840	18970	18970	18970	18970	0
182	20241002	162100	62971840	18970	18970	18970	18970	41
183	20241002	162000	62971840	18970	18970	18970	18970	0
184	20241002	161900	62971840	18970	18970	18970	18970	0
185	20241002	161800	62971840	18970	18970	18970	18970	0
186	20241002	161700	62971840	18970	18970	18970	18970	0
187	20241002	161600	62971840	18970	18970	18970	18970	0
188	20241002	161500	62971840	18970	18970	18970	18970	0
189	20241002	161400	62971840	18970	18970	18970	18970	0
190	20241002	161300	62971840	18970	18970	18970	18970	0
191	20241002	161200	62971840	18970	18970	18970	18970	0
192	20241002	161100	62971840	18970	18970	18970	18970	0
193	20241002	161000	62971840	18970	18970	18970	18970	0
194	20241002	160900	62971840	18970	18970	18970	18970	0
195	20241002	160800	62971840	18970	18970	18970	18970	0
196	20241002	160700	62971840	18970	18970	18970	18970	0
197	20241002	160600	62971840	18970	18970	18970	18970	0
198	20241002	160500	62971840	18970	18970	18970	18970	0
199	20241002	160400	62971840	18970	18970	18970	18970	0
200	20241002	160300	62971840	18970	18970	18970	18970	0
201	20241002	160200	62971840	18970	18970	18970	18970	0
202	20241002	160100	62971840	18970	18970	18970	18970	0
203	20241002	160000	62971840	18970	18970	18970	18970	0
204	20241002	155900	62971840	18970	18970	18970	18970	0
205	20241002	155800	62971840	18970	18970	18970	18970	0
206	20241002	155700	62971840	18970	18970	18970	18970	0
207	20241002	155600	62971840	18970	18970	18970	18970	0
208	20241002	155500	62971840	18970	18970	18970	18970	0
209	20241002	155400	62971840	18970	18970	18970	18970	0
210	20241002	155300	62971840	18970	18970	18970	18970	0
211	20241002	155200	62971840	18970	18970	18970	18970	0
212	20241002	155100	62971840	18970	18970	18970	18970	41
213	20241002	155000	62971840	18970	18970	18970	18970	0
214	20241002	154900	62971840	18970	18970	18970	18970	0
215	20241002	154800	62971840	18970	18970	18970	18970	0
216	20241002	154700	62971840	18970	18970	18970	18970	0
217	20241002	154600	62971840	18970	18970	18970	18970	0
218	20241002	154500	62971840	18970	18970	18970	18970	0
219	20241002	154400	62971840	18970	18970	18970	18970	0
220	20241002	154300	62971840	18970	18970	18970	18970	0
221	20241002	154200	62971840	18970	18970	18970	18970	0
222	20241002	154100	62971840	18970	18970	18970	18970	0
223	20241002	154000	62971840	18970	18970	18970	18970	0
224	20241002	153900	62971840	18970	18970	18970	18970	0
225	20241002	153800	62971840	18970	18970	18970	18970	0
226	20241002	153700	62971840	18970	18970	18970	18970	0
227	20241002	153600	62971840	18970	18970	18970	18970	0
228	20241002	153500	62971840	18970	18970	18970	18970	0
229	20241002	153400	62971840	18970	18970	18970	18970	0
230	20241002	153300	62971840	18970	18970	18970	18970	0
231	20241002	153200	62971840	18970	18970	18970	18970	0
232	20241002	153100	62971840	18970	18970	18970	18970	0
233	20241002	153000	62971840	18970	18970	18970	18970	41
234	20241002	152900	62194070	18900	18900	18900	18900	0
235	20241002	152800	62194070	18900	18900	18900	18900	0
236	20241002	152700	62194070	18900	18900	18900	18900	0
237	20241002	152600	62194070	18900	18900	18900	18900	0
238	20241002	152500	62194070	18900	18900	18900	18900	0
239	20241002	152400	62194070	18900	18900	18900	18900	0
240	20241002	152300	62194070	18900	18900	18900	18900	0
241	20241002	152200	62194070	18900	18900	18900	18900	0
242	20241002	152100	62194070	18900	18900	18900	18900	0
243	20241002	152000	62194070	18900	18900	18900	18900	0
244	20241002	151900	62194070	18900	18920	18930	18900	10
245	20241002	151800	62004820	18920	18920	18920	18920	0
246	20241002	151700	62004820	18920	18920	18920	18920	0
247	20241002	151600	62004820	18920	18920	18920	18920	0
248	20241002	151500	62004820	18920	18920	18920	18920	26
249	20241002	151400	61512900	18940	18940	18940	18940	25
250	20241002	151300	61039400	18940	18940	18940	18940	0
251	20241002	151200	61039400	18940	18940	18940	18940	0
252	20241002	151100	61039400	18940	18940	18940	18940	0
253	20241002	151000	61039400	18940	18940	18940	18940	1
254	20241002	150900	61020460	18940	18940	18940	18940	0
255	20241002	150800	61020460	18940	18950	18950	18940	160
256	20241002	150700	57989210	18950	18950	18950	18950	5
257	20241002	150600	57894460	18950	18950	18950	18950	0
258	20241002	150500	57894460	18950	18950	18950	18950	3
259	20241002	150400	57837610	18950	18950	18950	18950	0
260	20241002	150300	57837610	18950	18950	18950	18950	0
261	20241002	150200	57837610	18950	18950	18950	18950	0
262	20241002	150100	57837610	18950	18950	18950	18950	7
263	20241002	150000	57704960	18950	18950	18950	18950	0
264	20241002	145900	57704960	18950	18950	18950	18950	0
265	20241002	145800	57704960	18950	18950	18950	18950	0
266	20241002	145700	57704960	18950	18950	18950	18950	3
267	20241002	145600	57648110	18950	18950	18950	18950	0
268	20241002	145500	57648110	18950	18950	18950	18950	0
269	20241002	145400	57648110	18950	18950	18950	18950	0
270	20241002	145300	57648110	18950	18950	18950	18950	0
271	20241002	145200	57648110	18950	18950	18950	18950	0
272	20241002	145100	57648110	18950	18950	18950	18950	6
273	20241002	145000	57534410	18950	18950	18950	18950	0
274	20241002	144900	57534410	18950	18950	18950	18950	0
275	20241002	144800	57534410	18950	18950	18950	18950	0
276	20241002	144700	57534410	18950	18950	18950	18950	0
277	20241002	144600	57534410	18950	18950	18950	18950	0
278	20241002	144500	57534410	18950	18950	18950	18950	3
279	20241002	144400	57477560	18950	18950	18950	18950	8
280	20241002	144300	57325960	18940	18940	18940	18940	0
281	20241002	144200	57325960	18940	18940	18940	18940	0
282	20241002	144100	57325960	18940	18940	18940	18940	0
283	20241002	144000	57325960	18940	18940	18940	18940	0
284	20241002	143900	57325960	18940	18940	18940	18940	0
285	20241002	143800	57325960	18940	18940	18940	18940	0
286	20241002	143700	57325960	18940	18940	18940	18940	0
287	20241002	143600	57325960	18940	18940	18940	18940	0
288	20241002	143500	57325960	18940	18940	18940	18940	0
289	20241002	143400	57325960	18940	18940	18940	18940	0
290	20241002	143300	57325960	18940	18940	18940	18940	0
291	20241002	143200	57325960	18940	18940	18940	18940	0
292	20241002	143100	57325960	18940	18940	18940	18940	0
293	20241002	143000	57325960	18940	18940	18940	18940	0
294	20241002	142900	57325960	18940	18940	18940	18940	0
295	20241002	142800	57325960	18940	18940	18940	18940	0
296	20241002	142700	57325960	18940	18940	18940	18940	0
297	20241002	142600	57325960	18940	18940	18940	18940	0
298	20241002	142500	57325960	18940	18940	18940	18940	0
299	20241002	142400	57325960	18940	18940	18940	18940	0
300	20241002	142300	57325960	18940	18940	18940	18940	0
301	20241002	142200	57325960	18940	18940	18940	18940	0
302	20241002	142100	57325960	18940	18940	18940	18940	0
303	20241002	142000	57325960	18940	18940	18940	18940	0
304	20241002	141900	57325960	18940	18940	18940	18940	0
305	20241002	141800	57325960	18940	18940	18940	18940	3
306	20241002	141700	57269140	18940	18940	18940	18940	0
307	20241002	141600	57269140	18940	18940	18940	18940	0
308	20241002	141500	57269140	18940	18940	18940	18940	0
309	20241002	141400	57269140	18940	18940	18940	18940	0
310	20241002	141300	57269140	18940	18940	18940	18940	0
311	20241002	141200	57269140	18940	18940	18940	18940	0
312	20241002	141100	57269140	18940	18940	18940	18940	9
313	20241002	141000	57098680	18970	18970	18970	18970	0
314	20241002	140900	57098680	18970	18970	18970	18970	0
315	20241002	140800	57098680	18970	18970	18970	18970	0
316	20241002	140700	57098680	18970	18970	18970	18970	0
317	20241002	140600	57098680	18970	18970	18970	18970	0
318	20241002	140500	57098680	18970	18970	18970	18970	0
319	20241002	140400	57098680	18970	18970	18970	18970	0
320	20241002	140300	57098680	18970	18970	18970	18970	0
321	20241002	140200	57098680	18970	18970	18970	18970	0
322	20241002	140100	57098680	18970	18970	18970	18970	0
323	20241002	140000	57098680	18970	18970	18970	18970	160
324	20241002	135900	54063480	18970	18970	18970	18970	0
325	20241002	135800	54063480	18970	18970	18970	18970	0
326	20241002	135700	54063480	18970	18970	18970	18970	3
327	20241002	135600	54006570	18990	18990	18990	18990	0
328	20241002	135500	54006570	18990	18990	18990	18990	0
329	20241002	135400	54006570	18990	18990	18990	18990	0
330	20241002	135300	54006570	18990	18990	18990	18990	0
331	20241002	135200	54006570	18990	18990	18990	18990	0
332	20241002	135100	54006570	18990	18990	18990	18990	0
333	20241002	135000	54006570	18990	18990	18990	18990	0
334	20241002	134900	54006570	18990	18990	18990	18990	0
335	20241002	134800	54006570	18990	18990	18990	18990	0
336	20241002	134700	54006570	18990	18990	18990	18990	0
337	20241002	134600	54006570	18990	18990	18990	18970	303
338	20241002	134500	48252660	18970	18970	18970	18970	0
339	20241002	134400	48252660	18970	18970	18970	18970	0
340	20241002	134300	48252660	18970	18970	18970	18970	0
341	20241002	134200	48252660	18970	18970	18970	18970	0
342	20241002	134100	48252660	18970	18970	18970	18970	0
343	20241002	134000	48252660	18970	18970	18970	18970	0
344	20241002	133900	48252660	18970	18970	18970	18970	0
345	20241002	133800	48252660	18970	18970	18970	18970	0
346	20241002	133700	48252660	18970	18970	18970	18970	0
347	20241002	133600	48252660	18970	18970	18970	18970	0
348	20241002	133500	48252660	18970	18970	18970	18970	0
349	20241002	133400	48252660	18970	18970	18970	18970	0
350	20241002	133300	48252660	18970	18970	18970	18970	6
351	20241002	133200	48138840	18970	18970	18970	18970	0
352	20241002	133100	48138840	18970	18970	18970	18970	0
353	20241002	133000	48138840	18970	18970	18970	18970	0
354	20241002	132900	48138840	18970	18970	18970	18970	0
355	20241002	132800	48138840	18970	18970	18970	18970	1
356	20241002	132700	48119870	18970	18970	18970	18970	131
357	20241002	132600	45634800	18990	18990	18990	18990	0
358	20241002	132500	45634800	18990	18990	18990	18990	0
359	20241002	132400	45634800	18990	18990	18990	18990	0
360	20241002	132300	45634800	18990	18990	18990	18990	0
361	20241002	132200	45634800	18990	18990	18990	18990	0
362	20241002	132100	45634800	18990	18990	18990	18990	0
363	20241002	132000	45634800	18990	18990	18990	18990	0
364	20241002	131900	45634800	18990	18990	18990	18990	0
365	20241002	131800	45634800	18990	18990	18990	18990	0
366	20241002	131700	45634800	18990	18990	18990	18990	0
367	20241002	131600	45634800	18990	18990	18990	18990	0
368	20241002	131500	45634800	18990	18990	18990	18990	167
369	20241002	131400	42463470	18930	18930	18930	18930	0
370	20241002	131300	42463470	18930	18930	18930	18930	0
371	20241002	131200	42463470	18930	18930	18930	18930	0
372	20241002	131100	42463470	18930	18930	18930	18930	0
373	20241002	131000	42463470	18930	18920	18930	18920	70
374	20241002	130900	41138710	18920	18920	18920	18920	0
375	20241002	130800	41138710	18920	18920	18920	18920	0
376	20241002	130700	41138710	18920	18920	18920	18920	0
377	20241002	130600	41138710	18920	18920	18920	18920	0
378	20241002	130500	41138710	18920	18920	18920	18920	0
379	20241002	130400	41138710	18920	18920	18920	18920	48
380	20241002	130300	40230550	18920	18920	18920	18920	0
381	20241002	130200	40230550	18920	18920	18920	18920	0
382	20241002	130100	40230550	18920	18920	18920	18920	0
383	20241002	130000	40230550	18920	18920	18920	18920	0
384	20241002	125900	40230550	18920	18910	18920	18910	98
385	20241002	125800	38376810	18840	18840	18840	18840	0
386	20241002	125700	38376810	18840	18840	18840	18840	0
387	20241002	125600	38376810	18840	18840	18840	18840	0
388	20241002	125500	38376810	18840	18840	18840	18840	0
389	20241002	125400	38376810	18840	18840	18840	18840	0
390	20241002	125300	38376810	18840	18840	18840	18840	0
391	20241002	125200	38376810	18840	18840	18840	18840	0
392	20241002	125100	38376810	18840	18840	18840	18840	0
393	20241002	125000	38376810	18840	18840	18840	18840	0
394	20241002	124900	38376810	18840	18840	18840	18840	0
395	20241002	124800	38376810	18840	18840	18840	18840	0
396	20241002	124700	38376810	18840	18840	18840	18840	0
397	20241002	124600	38376810	18840	18840	18840	18840	0
398	20241002	124500	38376810	18840	18840	18840	18840	0
399	20241002	124400	38376810	18840	18840	18840	18840	0
400	20241002	124300	38376810	18840	18840	18840	18840	0
401	20241002	124200	38376810	18840	18840	18840	18840	0
402	20241002	124100	38376810	18840	18840	18840	18840	0
403	20241002	124000	38376810	18840	18840	18840	18840	0
404	20241002	123900	38376810	18840	18840	18840	18840	0
405	20241002	123800	38376810	18840	18840	18840	18840	3
406	20241002	123700	38320290	18840	18840	18840	18840	0
407	20241002	123600	38320290	18840	18840	18840	18840	0
408	20241002	123500	38320290	18840	18840	18840	18840	0
409	20241002	123400	38320290	18840	18840	18840	18840	0
410	20241002	123300	38320290	18840	18840	18840	18840	0
411	20241002	123200	38320290	18840	18840	18840	18840	99
412	20241002	123100	36455130	18840	18840	18840	18840	0
413	20241002	123000	36455130	18840	18840	18840	18840	0
414	20241002	122900	36455130	18840	18840	18840	18840	0
415	20241002	122800	36455130	18840	18840	18840	18840	0
416	20241002	122700	36455130	18840	18840	18840	18840	0
417	20241002	122600	36455130	18840	18840	18840	18840	0
418	20241002	122500	36455130	18840	18840	18840	18840	0
419	20241002	122400	36455130	18840	18840	18840	18840	0
420	20241002	122300	36455130	18840	18840	18840	18840	0
421	20241002	122200	36455130	18840	18840	18840	18840	0
422	20241002	122100	36455130	18840	18840	18840	18840	0
423	20241002	122000	36455130	18840	18840	18840	18840	0
424	20241002	121900	36455130	18840	18840	18840	18840	0
425	20241002	121800	36455130	18840	18840	18840	18840	0
426	20241002	121700	36455130	18840	18840	18840	18840	0
427	20241002	121600	36455130	18840	18840	18840	18840	0
428	20241002	121500	36455130	18840	18840	18840	18840	0
429	20241002	121400	36455130	18840	18840	18840	18840	0
430	20241002	121300	36455130	18840	18840	18840	18840	0
431	20241002	121200	36455130	18840	18840	18840	18840	0
432	20241002	121100	36455130	18840	18840	18840	18840	3
433	20241002	121000	36398610	18940	18940	18940	18940	0
434	20241002	120900	36398610	18940	18940	18940	18940	0
435	20241002	120800	36398610	18940	18940	18940	18940	0
436	20241002	120700	36398610	18940	18940	18940	18940	1
437	20241002	120600	36379670	18830	18830	18830	18830	0
438	20241002	120500	36379670	18830	18830	18830	18830	0
439	20241002	120400	36379670	18830	18830	18830	18830	0
440	20241002	120300	36379670	18830	18830	18830	18830	0
441	20241002	120200	36379670	18830	18830	18830	18830	0
442	20241002	120100	36379670	18830	18830	18830	18830	0
443	20241002	120000	36379670	18830	18830	18830	18830	0
444	20241002	115900	36379670	18830	18830	18830	18830	0
445	20241002	115800	36379670	18830	18830	18830	18830	0
446	20241002	115700	36379670	18830	18830	18830	18830	0
447	20241002	115600	36379670	18830	18830	18830	18830	39
448	20241002	115500	35645300	18830	18830	18830	18830	1
449	20241002	115400	35626470	18990	18980	18990	18980	2
450	20241002	115300	35588500	18830	18970	18990	18800	902
451	20241002	115200	18598440	18990	18990	18990	18990	0
452	20241002	115100	18598440	18990	18990	18990	18990	0
453	20241002	115000	18598440	18990	18990	18990	18990	0
454	20241002	114900	18598440	18990	18990	18990	18990	1
455	20241002	114800	18579450	18970	18970	18970	18970	0
456	20241002	114700	18579450	18970	18970	18970	18970	1
457	20241002	114600	18560480	18970	18970	18970	18970	0
458	20241002	114500	18560480	18970	18970	18970	18970	0
459	20241002	114400	18560480	18970	18970	18970	18970	0
460	20241002	114300	18560480	18970	18970	18970	18970	3
461	20241002	114200	18503570	18970	18970	18970	18970	0
462	20241002	114100	18503570	18970	18970	18970	18970	0
463	20241002	114000	18503570	18970	18970	18970	18970	1
464	20241002	113900	18484600	18990	18990	18990	18990	203
465	20241002	113800	14629630	18970	18970	18970	18970	0
466	20241002	113700	14629630	18970	18970	18970	18970	0
467	20241002	113600	14629630	18970	18970	18970	18970	0
468	20241002	113500	14629630	18970	18970	18970	18970	0
469	20241002	113400	14629630	18970	18970	18970	18970	0
470	20241002	113300	14629630	18970	18970	18970	18970	0
471	20241002	113200	14629630	18970	18970	18970	18970	0
472	20241002	113100	14629630	18970	18970	18970	18970	0
473	20241002	113000	14629630	18970	18970	18970	18970	0
474	20241002	112900	14629630	18970	18970	18970	18970	0
475	20241002	112800	14629630	18970	18970	18970	18970	0
476	20241002	112700	14629630	18970	18970	18970	18970	0
477	20241002	112600	14629630	18970	18970	18970	18970	0
478	20241002	112500	14629630	18970	18970	18970	18970	0
479	20241002	112400	14629630	18970	18970	18970	18970	0
480	20241002	112300	14629630	18970	18970	18970	18970	0
481	20241002	112200	14629630	18970	18970	18970	18970	4
482	20241002	112100	14553750	18990	18990	18990	18990	0
483	20241002	112000	14553750	18990	18990	18990	18990	0
484	20241002	111900	14553750	18990	18990	18990	18990	0
485	20241002	111800	14553750	18990	18990	18990	18990	0
486	20241002	111700	14553750	18990	18990	18990	18990	0
487	20241002	111600	14553750	18990	18990	18990	18990	84
488	20241002	111500	12958590	18970	18970	18970	18970	0
489	20241002	111400	12958590	18970	18970	18970	18970	0
490	20241002	111300	12958590	18970	18970	18970	18970	0
491	20241002	111200	12958590	18970	18970	18970	18970	5
492	20241002	111100	12863740	18970	18970	18970	18970	0
493	20241002	111000	12863740	18970	18970	18970	18970	2
494	20241002	110900	12825800	18970	18970	18970	18970	25
495	20241002	110800	12351550	18970	18950	18970	18950	31
496	20241002	110700	11763760	18960	18960	18960	18960	21
497	20241002	110600	11365600	18950	18950	18950	18950	0
498	20241002	110500	11365600	18950	18950	18950	18950	34
499	20241002	110400	10721300	18950	18950	18950	18950	0
500	20241002	110300	10721300	18950	18950	18950	18950	85
501	20241002	110200	9110550	18860	18860	18860	18860	0
502	20241002	110100	9110550	18860	18860	18860	18860	0
503	20241002	110000	9110550	18860	18860	18860	18860	0
504	20241002	105900	9110550	18860	18860	18860	18860	0
505	20241002	105800	9110550	18860	18860	18860	18860	0
506	20241002	105700	9110550	18860	18860	18860	18860	0
507	20241002	105600	9110550	18860	18860	18860	18860	0
508	20241002	105500	9110550	18860	18860	18860	18860	1
509	20241002	105400	9091690	18950	18950	18950	18950	0
510	20241002	105300	9091690	18950	18950	18950	18950	0
511	20241002	105200	9091690	18950	18950	18950	18950	0
512	20241002	105100	9091690	18950	18950	18950	18950	0
513	20241002	105000	9091690	18950	18950	18950	18950	8
514	20241002	104900	8940090	18950	18950	18950	18950	0
515	20241002	104800	8940090	18950	18950	18950	18950	0
516	20241002	104700	8940090	18950	18950	18950	18950	0
517	20241002	104600	8940090	18950	18950	18950	18950	0
518	20241002	104500	8940090	18950	18950	18950	18950	0
519	20241002	104400	8940090	18950	18950	18950	18950	0
520	20241002	104300	8940090	18950	18950	18950	18950	0
521	20241002	104200	8940090	18950	18950	18950	18950	0
522	20241002	104100	8940090	18950	18950	18950	18950	0
523	20241002	104000	8940090	18950	18950	18950	18950	0
524	20241002	103900	8940090	18950	18950	18950	18950	0
525	20241002	103800	8940090	18950	18950	18950	18950	0
526	20241002	103700	8940090	18950	18950	18950	18950	0
527	20241002	103600	8940090	18950	18950	18950	18950	0
528	20241002	103500	8940090	18950	18950	18950	18950	0
529	20241002	103400	8940090	18950	18950	18950	18950	0
530	20241002	103300	8940090	18950	18950	18950	18950	0
531	20241002	103200	8940090	18950	18950	18950	18950	0
532	20241002	103100	8940090	18950	18950	18950	18950	0
533	20241002	103000	8940090	18950	18950	18950	18950	0
534	20241002	102900	8940090	18950	18950	18950	18950	0
535	20241002	102800	8940090	18950	18950	18950	18950	0
536	20241002	102700	8940090	18950	18950	18950	18950	0
537	20241002	102600	8940090	18950	18950	18950	18950	0
538	20241002	102500	8940090	18950	18950	18950	18950	1
539	20241002	102400	8921140	18940	18940	18940	18940	0
540	20241002	102300	8921140	18940	18940	18940	18940	0
541	20241002	102200	8921140	18940	18940	18940	18940	0
542	20241002	102100	8921140	18940	18940	18940	18940	0
543	20241002	102000	8921140	18940	18940	18940	18940	15
544	20241002	101900	8637040	18940	18940	18940	18940	0
545	20241002	101800	8637040	18940	18940	18940	18940	0
546	20241002	101700	8637040	18940	18940	18940	18940	0
547	20241002	101600	8637040	18940	18940	18940	18940	2
548	20241002	101500	8599160	18940	18940	18940	18940	0
549	20241002	101400	8599160	18940	18940	18940	18940	0
550	20241002	101300	8599160	18940	18940	18940	18940	0
551	20241002	101200	8599160	18940	18940	18940	18940	15
552	20241002	101100	8315060	18940	18940	18940	18940	0
553	20241002	101000	8315060	18940	18940	18940	18940	0
554	20241002	100900	8315060	18940	18940	18940	18940	0
555	20241002	100800	8315060	18940	18940	18940	18940	0
556	20241002	100700	8315060	18940	18940	18940	18940	0
557	20241002	100600	8315060	18940	18940	18940	18940	0
558	20241002	100500	8315060	18940	18940	18940	18940	1
559	20241002	100400	8296120	18950	18950	18950	18950	0
560	20241002	100300	8296120	18950	18950	18950	18950	0
561	20241002	100200	8296120	18950	18950	18950	18950	0
562	20241002	100100	8296120	18950	18950	18950	18950	0
563	20241002	100000	8296120	18950	18950	18950	18950	1
564	20241002	095900	8277170	18950	18950	18950	18950	0
565	20241002	095800	8277170	18950	18950	18950	18950	0
566	20241002	095700	8277170	18950	18950	18950	18950	0
567	20241002	095600	8277170	18950	18950	18950	18950	0
568	20241002	095500	8277170	18950	18950	18950	18950	0
569	20241002	095400	8277170	18950	18950	18950	18950	0
570	20241002	095300	8277170	18950	18950	18950	18950	0
571	20241002	095200	8277170	18950	18950	18950	18950	0
572	20241002	095100	8277170	18950	18950	18950	18950	100
573	20241002	095000	6382170	18950	18950	18950	18950	7
574	20241002	094900	6249520	18960	18960	18960	18960	0
575	20241002	094800	6249520	18960	18960	18960	18960	0
576	20241002	094700	6249520	18960	18960	18960	18960	0
577	20241002	094600	6249520	18960	18960	18960	18960	0
578	20241002	094500	6249520	18960	18930	18960	18930	187
579	20241002	094400	2709540	18820	18820	18820	18820	0
580	20241002	094300	2709540	18820	18820	18820	18820	0
581	20241002	094200	2709540	18820	18820	18820	18820	0
582	20241002	094100	2709540	18820	18820	18820	18820	0
583	20241002	094000	2709540	18820	18820	18820	18820	0
584	20241002	093900	2709540	18820	18820	18820	18820	0
585	20241002	093800	2709540	18820	18820	18820	18820	0
586	20241002	093700	2709540	18820	18820	18820	18820	0
587	20241002	093600	2709540	18820	18820	18820	18820	0
588	20241002	093500	2709540	18820	18820	18820	18820	0
589	20241002	093400	2709540	18820	18820	18820	18820	0
590	20241002	093300	2709540	18820	18820	18820	18820	0
591	20241002	093200	2709540	18820	18820	18820	18820	0
592	20241002	093100	2709540	18820	18820	18820	18820	0
593	20241002	093000	2709540	18820	18820	18820	18820	0
594	20241002	092900	2709540	18820	18820	18820	18820	0
595	20241002	092800	2709540	18820	18820	18820	18820	0
596	20241002	092700	2709540	18820	18820	18820	18820	0
597	20241002	092600	2709540	18820	18820	18820	18820	0
598	20241002	092500	2709540	18820	18820	18820	18820	0
599	20241002	092400	2709540	18820	18820	18820	18820	0
600	20241002	092300	2709540	18820	18820	18820	18820	0
601	20241002	092200	2709540	18820	18830	18830	18820	12
602	20241002	092100	2483690	18820	18820	18820	18820	0
603	20241002	092000	2483690	18820	18820	18820	18820	0
604	20241002	091900	2483690	18820	18820	18820	18820	0
605	20241002	091800	2483690	18820	18820	18820	18820	0
606	20241002	091700	2483690	18820	18820	18820	18820	0
607	20241002	091600	2483690	18820	18820	18820	18820	1
608	20241002	091500	2464870	18800	18800	18800	18800	0
609	20241002	091400	2464870	18800	18800	18800	18800	0
610	20241002	091300	2464870	18800	18800	18800	18800	0
611	20241002	091200	2464870	18800	18800	18800	18800	0
612	20241002	091100	2464870	18800	18800	18800	18800	0
613	20241002	091000	2464870	18800	18800	18800	18800	0
614	20241002	090900	2464870	18800	18800	18800	18800	0
615	20241002	090800	2464870	18800	18800	18800	18800	0
616	20241002	090700	2464870	18800	18800	18800	18800	0
617	20241002	090600	2464870	18800	18820	18820	18800	86
618	20241002	090500	847890	18810	18810	18810	18810	0
619	20241002	090400	847890	18810	18810	18810	18810	1
620	20241002	090300	829080	18820	18820	18820	18820	14
621	20241002	090200	565600	18830	18820	18830	18820	15
622	20241002	090100	283290	18910	18910	18910	18910	0
623	20241002	090000	283290	18910	18910	18910	18910	11