KissMeData/036800/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	192100	22732900	18710	18710	18710	18710	23
3	20241028	192000	22732900	18710	18710	18710	18710	0
4	20241028	191900	22732900	18710	18710	18710	18710	0
5	20241028	191800	22732900	18710	18710	18710	18710	0
6	20241028	191700	22732900	18710	18710	18710	18710	0
7	20241028	191600	22732900	18710	18710	18710	18710	0
8	20241028	191500	22732900	18710	18710	18710	18710	0
9	20241028	191400	22732900	18710	18710	18710	18710	0
10	20241028	191300	22732900	18710	18710	18710	18710	0
11	20241028	191200	22732900	18710	18710	18710	18710	0
12	20241028	191100	22732900	18710	18710	18710	18710	0
13	20241028	191000	22732900	18710	18710	18710	18710	0
14	20241028	190900	22732900	18710	18710	18710	18710	0
15	20241028	190800	22732900	18710	18710	18710	18710	0
16	20241028	190700	22732900	18710	18710	18710	18710	0
17	20241028	190600	22732900	18710	18710	18710	18710	0
18	20241028	190500	22732900	18710	18710	18710	18710	0
19	20241028	190400	22732900	18710	18710	18710	18710	0
20	20241028	190300	22732900	18710	18710	18710	18710	0
21	20241028	190200	22732900	18710	18710	18710	18710	0
22	20241028	190100	22732900	18710	18710	18710	18710	0
23	20241028	190000	22732900	18710	18710	18710	18710	0
24	20241028	185900	22732900	18710	18710	18710	18710	0
25	20241028	185800	22732900	18710	18710	18710	18710	0
26	20241028	185700	22732900	18710	18710	18710	18710	0
27	20241028	185600	22732900	18710	18710	18710	18710	0
28	20241028	185500	22732900	18710	18710	18710	18710	0
29	20241028	185400	22732900	18710	18710	18710	18710	0
30	20241028	185300	22732900	18710	18710	18710	18710	0
31	20241028	185200	22732900	18710	18710	18710	18710	0
32	20241028	185100	22732900	18710	18710	18710	18710	23
33	20241028	185000	22732900	18710	18710	18710	18710	0
34	20241028	184900	22732900	18710	18710	18710	18710	0
35	20241028	184800	22732900	18710	18710	18710	18710	0
36	20241028	184700	22732900	18710	18710	18710	18710	0
37	20241028	184600	22732900	18710	18710	18710	18710	0
38	20241028	184500	22732900	18710	18710	18710	18710	0
39	20241028	184400	22732900	18710	18710	18710	18710	0
40	20241028	184300	22732900	18710	18710	18710	18710	0
41	20241028	184200	22732900	18710	18710	18710	18710	0
42	20241028	184100	22732900	18710	18710	18710	18710	0
43	20241028	184000	22732900	18710	18710	18710	18710	0
44	20241028	183900	22732900	18710	18710	18710	18710	0
45	20241028	183800	22732900	18710	18710	18710	18710	0
46	20241028	183700	22732900	18710	18710	18710	18710	0
47	20241028	183600	22732900	18710	18710	18710	18710	0
48	20241028	183500	22732900	18710	18710	18710	18710	0
49	20241028	183400	22732900	18710	18710	18710	18710	0
50	20241028	183300	22732900	18710	18710	18710	18710	0
51	20241028	183200	22732900	18710	18710	18710	18710	0
52	20241028	183100	22732900	18710	18710	18710	18710	0
53	20241028	183000	22732900	18710	18710	18710	18710	0
54	20241028	182900	22732900	18710	18710	18710	18710	0
55	20241028	182800	22732900	18710	18710	18710	18710	0
56	20241028	182700	22732900	18710	18710	18710	18710	0
57	20241028	182600	22732900	18710	18710	18710	18710	0
58	20241028	182500	22732900	18710	18710	18710	18710	0
59	20241028	182400	22732900	18710	18710	18710	18710	0
60	20241028	182300	22732900	18710	18710	18710	18710	0
61	20241028	182200	22732900	18710	18710	18710	18710	0
62	20241028	182100	22732900	18710	18710	18710	18710	23
63	20241028	182000	22732900	18710	18710	18710	18710	0
64	20241028	181900	22732900	18710	18710	18710	18710	0
65	20241028	181800	22732900	18710	18710	18710	18710	0
66	20241028	181700	22732900	18710	18710	18710	18710	0
67	20241028	181600	22732900	18710	18710	18710	18710	0
68	20241028	181500	22732900	18710	18710	18710	18710	0
69	20241028	181400	22732900	18710	18710	18710	18710	0
70	20241028	181300	22732900	18710	18710	18710	18710	0
71	20241028	181200	22732900	18710	18710	18710	18710	0
72	20241028	181100	22732900	18710	18710	18710	18710	0
73	20241028	181000	22732900	18710	18710	18710	18710	0
74	20241028	180900	22732900	18710	18710	18710	18710	0
75	20241028	180800	22732900	18710	18710	18710	18710	0
76	20241028	180700	22732900	18710	18710	18710	18710	0
77	20241028	180600	22732900	18710	18710	18710	18710	0
78	20241028	180500	22732900	18710	18710	18710	18710	0
79	20241028	180400	22732900	18710	18710	18710	18710	0
80	20241028	180300	22732900	18710	18710	18710	18710	0
81	20241028	180200	22732900	18710	18710	18710	18710	0
82	20241028	180100	22732900	18710	18710	18710	18710	0
83	20241028	180000	22732900	18710	18710	18710	18710	0
84	20241028	175900	22732900	18710	18710	18710	18710	0
85	20241028	175800	22732900	18710	18710	18710	18710	0
86	20241028	175700	22732900	18710	18710	18710	18710	0
87	20241028	175600	22732900	18710	18710	18710	18710	0
88	20241028	175500	22732900	18710	18710	18710	18710	0
89	20241028	175400	22732900	18710	18710	18710	18710	0
90	20241028	175300	22732900	18710	18710	18710	18710	0
91	20241028	175200	22732900	18710	18710	18710	18710	0
92	20241028	175100	22732900	18710	18710	18710	18710	23
93	20241028	175000	22732900	18710	18710	18710	18710	0
94	20241028	174900	22732900	18710	18710	18710	18710	0
95	20241028	174800	22732900	18710	18710	18710	18710	0
96	20241028	174700	22732900	18710	18710	18710	18710	0
97	20241028	174600	22732900	18710	18710	18710	18710	0
98	20241028	174500	22732900	18710	18710	18710	18710	0
99	20241028	174400	22732900	18710	18710	18710	18710	0
100	20241028	174300	22732900	18710	18710	18710	18710	0
101	20241028	174200	22732900	18710	18710	18710	18710	0
102	20241028	174100	22732900	18710	18710	18710	18710	0
103	20241028	174000	22732900	18710	18710	18710	18710	0
104	20241028	173900	22732900	18710	18710	18710	18710	0
105	20241028	173800	22732900	18710	18710	18710	18710	0
106	20241028	173700	22732900	18710	18710	18710	18710	0
107	20241028	173600	22732900	18710	18710	18710	18710	0
108	20241028	173500	22732900	18710	18710	18710	18710	0
109	20241028	173400	22732900	18710	18710	18710	18710	0
110	20241028	173300	22732900	18710	18710	18710	18710	0
111	20241028	173200	22732900	18710	18710	18710	18710	0
112	20241028	173100	22732900	18710	18710	18710	18710	0
113	20241028	173000	22732900	18710	18710	18710	18710	0
114	20241028	172900	22732900	18710	18710	18710	18710	0
115	20241028	172800	22732900	18710	18710	18710	18710	0
116	20241028	172700	22732900	18710	18710	18710	18710	0
117	20241028	172600	22732900	18710	18710	18710	18710	0
118	20241028	172500	22732900	18710	18710	18710	18710	0
119	20241028	172400	22732900	18710	18710	18710	18710	0
120	20241028	172300	22732900	18710	18710	18710	18710	0
121	20241028	172200	22732900	18710	18710	18710	18710	0
122	20241028	172100	22732900	18710	18710	18710	18710	23
123	20241028	172000	22732900	18710	18710	18710	18710	0
124	20241028	171900	22732900	18710	18710	18710	18710	0
125	20241028	171800	22732900	18710	18710	18710	18710	0
126	20241028	171700	22732900	18710	18710	18710	18710	0
127	20241028	171600	22732900	18710	18710	18710	18710	0
128	20241028	171500	22732900	18710	18710	18710	18710	0
129	20241028	171400	22732900	18710	18710	18710	18710	0
130	20241028	171300	22732900	18710	18710	18710	18710	0
131	20241028	171200	22732900	18710	18710	18710	18710	0
132	20241028	171100	22732900	18710	18710	18710	18710	0
133	20241028	171000	22732900	18710	18710	18710	18710	0
134	20241028	170900	22732900	18710	18710	18710	18710	0
135	20241028	170800	22732900	18710	18710	18710	18710	0
136	20241028	170700	22732900	18710	18710	18710	18710	0
137	20241028	170600	22732900	18710	18710	18710	18710	0
138	20241028	170500	22732900	18710	18710	18710	18710	0
139	20241028	170400	22732900	18710	18710	18710	18710	0
140	20241028	170300	22732900	18710	18710	18710	18710	0
141	20241028	170200	22732900	18710	18710	18710	18710	0
142	20241028	170100	22732900	18710	18710	18710	18710	0
143	20241028	170000	22732900	18710	18710	18710	18710	0
144	20241028	165900	22732900	18710	18710	18710	18710	0
145	20241028	165800	22732900	18710	18710	18710	18710	0
146	20241028	165700	22732900	18710	18710	18710	18710	0
147	20241028	165600	22732900	18710	18710	18710	18710	0
148	20241028	165500	22732900	18710	18710	18710	18710	0
149	20241028	165400	22732900	18710	18710	18710	18710	0
150	20241028	165300	22732900	18710	18710	18710	18710	0
151	20241028	165200	22732900	18710	18710	18710	18710	0
152	20241028	165100	22732900	18710	18710	18710	18710	23
153	20241028	165000	22732900	18710	18710	18710	18710	0
154	20241028	164900	22732900	18710	18710	18710	18710	0
155	20241028	164800	22732900	18710	18710	18710	18710	0
156	20241028	164700	22732900	18710	18710	18710	18710	0
157	20241028	164600	22732900	18710	18710	18710	18710	0
158	20241028	164500	22732900	18710	18710	18710	18710	0
159	20241028	164400	22732900	18710	18710	18710	18710	0
160	20241028	164300	22732900	18710	18710	18710	18710	0
161	20241028	164200	22732900	18710	18710	18710	18710	0
162	20241028	164100	22732900	18710	18710	18710	18710	0
163	20241028	164000	22732900	18710	18710	18710	18710	0
164	20241028	163900	22732900	18710	18710	18710	18710	0
165	20241028	163800	22732900	18710	18710	18710	18710	0
166	20241028	163700	22732900	18710	18710	18710	18710	0
167	20241028	163600	22732900	18710	18710	18710	18710	0
168	20241028	163500	22732900	18710	18710	18710	18710	0
169	20241028	163400	22732900	18710	18710	18710	18710	0
170	20241028	163300	22732900	18710	18710	18710	18710	0
171	20241028	163200	22732900	18710	18710	18710	18710	0
172	20241028	163100	22732900	18710	18710	18710	18710	0
173	20241028	163000	22732900	18710	18710	18710	18710	0
174	20241028	162900	22732900	18710	18710	18710	18710	0
175	20241028	162800	22732900	18710	18710	18710	18710	0
176	20241028	162700	22732900	18710	18710	18710	18710	0
177	20241028	162600	22732900	18710	18710	18710	18710	0
178	20241028	162500	22732900	18710	18710	18710	18710	0
179	20241028	162400	22732900	18710	18710	18710	18710	0
180	20241028	162300	22732900	18710	18710	18710	18710	0
181	20241028	162200	22732900	18710	18710	18710	18710	0
182	20241028	162100	22732900	18710	18710	18710	18710	23
183	20241028	162000	22732900	18710	18710	18710	18710	0
184	20241028	161900	22732900	18710	18710	18710	18710	0
185	20241028	161800	22732900	18710	18710	18710	18710	0
186	20241028	161700	22732900	18710	18710	18710	18710	0
187	20241028	161600	22732900	18710	18710	18710	18710	0
188	20241028	161500	22732900	18710	18710	18710	18710	0
189	20241028	161400	22732900	18710	18710	18710	18710	0
190	20241028	161300	22732900	18710	18710	18710	18710	0
191	20241028	161200	22732900	18710	18710	18710	18710	0
192	20241028	161100	22732900	18710	18710	18710	18710	0
193	20241028	161000	22732900	18710	18710	18710	18710	0
194	20241028	160900	22732900	18710	18710	18710	18710	0
195	20241028	160800	22732900	18710	18710	18710	18710	0
196	20241028	160700	22732900	18710	18710	18710	18710	0
197	20241028	160600	22732900	18710	18710	18710	18710	0
198	20241028	160500	22732900	18710	18710	18710	18710	0
199	20241028	160400	22732900	18710	18710	18710	18710	0
200	20241028	160300	22732900	18710	18710	18710	18710	0
201	20241028	160200	22732900	18710	18710	18710	18710	0
202	20241028	160100	22732900	18710	18710	18710	18710	0
203	20241028	160000	22732900	18710	18710	18710	18710	0
204	20241028	155900	22732900	18710	18710	18710	18710	0
205	20241028	155800	22732900	18710	18710	18710	18710	0
206	20241028	155700	22732900	18710	18710	18710	18710	0
207	20241028	155600	22732900	18710	18710	18710	18710	0
208	20241028	155500	22732900	18710	18710	18710	18710	0
209	20241028	155400	22732900	18710	18710	18710	18710	0
210	20241028	155300	22732900	18710	18710	18710	18710	0
211	20241028	155200	22732900	18710	18710	18710	18710	0
212	20241028	155100	22732900	18710	18710	18710	18710	23
213	20241028	155000	22732900	18710	18710	18710	18710	0
214	20241028	154900	22732900	18710	18710	18710	18710	0
215	20241028	154800	22732900	18710	18710	18710	18710	0
216	20241028	154700	22732900	18710	18710	18710	18710	0
217	20241028	154600	22732900	18710	18710	18710	18710	0
218	20241028	154500	22732900	18710	18710	18710	18710	0
219	20241028	154400	22732900	18710	18710	18710	18710	0
220	20241028	154300	22732900	18710	18710	18710	18710	0
221	20241028	154200	22732900	18710	18710	18710	18710	0
222	20241028	154100	22732900	18710	18710	18710	18710	0
223	20241028	154000	22732900	18710	18710	18710	18710	0
224	20241028	153900	22732900	18710	18710	18710	18710	0
225	20241028	153800	22732900	18710	18710	18710	18710	0
226	20241028	153700	22732900	18710	18710	18710	18710	0
227	20241028	153600	22732900	18710	18710	18710	18710	0
228	20241028	153500	22732900	18710	18710	18710	18710	0
229	20241028	153400	22732900	18710	18710	18710	18710	0
230	20241028	153300	22732900	18710	18710	18710	18710	0
231	20241028	153200	22732900	18710	18710	18710	18710	0
232	20241028	153100	22732900	18710	18710	18710	18710	0
233	20241028	153000	22732900	18710	18710	18710	18710	23
234	20241028	152900	22302570	18710	18710	18710	18710	0
235	20241028	152800	22302570	18710	18710	18710	18710	0
236	20241028	152700	22302570	18710	18710	18710	18710	0
237	20241028	152600	22302570	18710	18710	18710	18710	0
238	20241028	152500	22302570	18710	18710	18710	18710	0
239	20241028	152400	22302570	18710	18710	18710	18710	0
240	20241028	152300	22302570	18710	18710	18710	18710	0
241	20241028	152200	22302570	18710	18710	18710	18710	0
242	20241028	152100	22302570	18710	18710	18710	18710	0
243	20241028	152000	22302570	18710	18710	18710	18710	0
244	20241028	151900	22302570	18710	18700	18710	18680	17
245	20241028	151800	21984860	18700	18700	18700	18700	0
246	20241028	151700	21984860	18700	18700	18700	18700	0
247	20241028	151600	21984860	18700	18700	18700	18700	0
248	20241028	151500	21984860	18700	18700	18700	18700	0
249	20241028	151400	21984860	18700	18700	18700	18700	7
250	20241028	151300	21853960	18710	18710	18710	18710	36
251	20241028	151200	21180400	18710	18710	18710	18710	0
252	20241028	151100	21180400	18710	18710	18710	18710	0
253	20241028	151000	21180400	18710	18710	18710	18710	0
254	20241028	150900	21180400	18710	18710	18710	18710	0
255	20241028	150800	21180400	18710	18710	18710	18710	5
256	20241028	150700	21086850	18800	18750	18800	18710	41
257	20241028	150600	20318810	18790	18790	18790	18790	0
258	20241028	150500	20318810	18790	18790	18790	18790	0
259	20241028	150400	20318810	18790	18790	18790	18790	0
260	20241028	150300	20318810	18790	18790	18790	18790	0
261	20241028	150200	20318810	18790	18790	18790	18790	0
262	20241028	150100	20318810	18790	18790	18790	18790	0
263	20241028	150000	20318810	18790	18790	18790	18790	0
264	20241028	145900	20318810	18790	18790	18790	18790	0
265	20241028	145800	20318810	18790	18790	18790	18790	0
266	20241028	145700	20318810	18790	18790	18790	18790	0
267	20241028	145600	20318810	18790	18790	18790	18790	0
268	20241028	145500	20318810	18790	18790	18790	18790	0
269	20241028	145400	20318810	18790	18790	18790	18790	22
270	20241028	145300	19905430	18800	18790	18800	18790	13
271	20241028	145200	19661120	18800	18800	18800	18800	5
272	20241028	145100	19567120	18800	18800	18800	18800	5
273	20241028	145000	19473120	18800	18800	18800	18800	32
274	20241028	144900	18871520	18800	18800	18800	18800	4
275	20241028	144800	18796320	18800	18800	18800	18800	5
276	20241028	144700	18702320	18800	18800	18800	18800	0
277	20241028	144600	18702320	18800	18790	18800	18790	6
278	20241028	144500	18589530	18800	18800	18800	18800	4
279	20241028	144400	18514330	18800	18800	18800	18800	5
280	20241028	144300	18420330	18800	18800	18800	18800	0
281	20241028	144200	18420330	18800	18800	18800	18800	5
282	20241028	144100	18326330	18800	18800	18800	18800	4
283	20241028	144000	18251130	18800	18800	18800	18800	0
284	20241028	143900	18251130	18800	18800	18800	18800	5
285	20241028	143800	18157130	18800	18800	18800	18800	5
286	20241028	143700	18063130	18800	18800	18800	18800	4
287	20241028	143600	17987930	18800	18800	18800	18800	0
288	20241028	143500	17987930	18800	18800	18800	18800	5
289	20241028	143400	17893930	18800	18800	18800	18800	5
290	20241028	143300	17799930	18800	18800	18800	18800	0
291	20241028	143200	17799930	18800	18800	18800	18800	5
292	20241028	143100	17705930	18800	18800	18800	18800	4
293	20241028	143000	17630730	18800	18800	18800	18800	5
294	20241028	142900	17536730	18800	18800	18800	18800	0
295	20241028	142800	17536730	18800	18800	18800	18800	5
296	20241028	142700	17442730	18800	18800	18800	18800	4
297	20241028	142600	17367530	18800	18800	18800	18800	5
298	20241028	142500	17273530	18800	18800	18800	18800	0
299	20241028	142400	17273530	18800	18800	18800	18800	5
300	20241028	142300	17179530	18800	18800	18800	18800	4
301	20241028	142200	17104330	18800	18800	18800	18800	0
302	20241028	142100	17104330	18800	18800	18800	18800	5
303	20241028	142000	17010330	18800	18800	18800	18800	5
304	20241028	141900	16916330	18800	18800	18800	18800	6
305	20241028	141800	16803530	18800	18800	18800	18800	0
306	20241028	141700	16803530	18800	18800	18800	18800	5
307	20241028	141600	16709530	18800	18800	18800	18800	10
308	20241028	141500	16521530	18790	18790	18790	18790	0
309	20241028	141400	16521530	18790	18790	18790	18790	7
310	20241028	141300	16390000	18790	18790	18790	18790	8
311	20241028	141200	16239680	18770	18770	18770	18770	0
312	20241028	141100	16239680	18770	18770	18770	18770	0
313	20241028	141000	16239680	18770	18770	18770	18770	1
314	20241028	140900	16220910	18770	18770	18770	18770	0
315	20241028	140800	16220910	18770	18770	18770	18770	0
316	20241028	140700	16220910	18770	18780	18780	18770	14
317	20241028	140600	15958030	18780	18780	18780	18780	5
318	20241028	140500	15864130	18780	18780	18780	18780	0
319	20241028	140400	15864130	18780	18780	18780	18780	0
320	20241028	140300	15864130	18780	18780	18780	18780	0
321	20241028	140200	15864130	18780	18780	18780	18780	10
322	20241028	140100	15676330	18780	18780	18780	18780	0
323	20241028	140000	15676330	18780	18780	18780	18780	8
324	20241028	135900	15526090	18780	18780	18780	18780	5
325	20241028	135800	15432190	18770	18770	18770	18770	0
326	20241028	135700	15432190	18770	18770	18770	18770	0
327	20241028	135600	15432190	18770	18770	18770	18770	40
328	20241028	135500	14681390	18780	18780	18780	18780	5
329	20241028	135400	14587490	18780	18780	18780	18780	0
330	20241028	135300	14587490	18780	18780	18780	18780	5
331	20241028	135200	14493590	18770	18770	18770	18770	15
332	20241028	135100	14212040	18770	18770	18770	18770	0
333	20241028	135000	14212040	18770	18770	18770	18770	0
334	20241028	134900	14212040	18770	18770	18770	18770	0
335	20241028	134800	14212040	18770	18770	18770	18770	0
336	20241028	134700	14212040	18770	18770	18770	18770	0
337	20241028	134600	14212040	18770	18770	18770	18770	15
338	20241028	134500	13930490	18770	18770	18770	18770	0
339	20241028	134400	13930490	18770	18770	18770	18770	0
340	20241028	134300	13930490	18770	18770	18770	18770	0
341	20241028	134200	13930490	18770	18770	18770	18770	0
342	20241028	134100	13930490	18770	18770	18770	18770	0
343	20241028	134000	13930490	18770	18770	18770	18770	0
344	20241028	133900	13930490	18770	18770	18770	18770	0
345	20241028	133800	13930490	18770	18770	18770	18770	0
346	20241028	133700	13930490	18770	18770	18770	18770	0
347	20241028	133600	13930490	18770	18770	18770	18770	0
348	20241028	133500	13930490	18770	18770	18770	18770	0
349	20241028	133400	13930490	18770	18770	18770	18770	0
350	20241028	133300	13930490	18770	18770	18770	18770	0
351	20241028	133200	13930490	18770	18770	18770	18770	18
352	20241028	133100	13592630	18770	18770	18770	18770	0
353	20241028	133000	13592630	18770	18770	18770	18770	0
354	20241028	132900	13592630	18770	18770	18770	18770	0
355	20241028	132800	13592630	18770	18770	18770	18770	0
356	20241028	132700	13592630	18770	18770	18770	18770	0
357	20241028	132600	13592630	18770	18750	18770	18750	16
358	20241028	132500	13292570	18750	18730	18750	18730	27
359	20241028	132400	12786820	18730	18730	18730	18730	0
360	20241028	132300	12786820	18730	18730	18730	18730	0
361	20241028	132200	12786820	18730	18730	18730	18730	0
362	20241028	132100	12786820	18730	18730	18730	18730	5
363	20241028	132000	12693170	18730	18730	18730	18730	0
364	20241028	131900	12693170	18730	18730	18730	18730	0
365	20241028	131800	12693170	18730	18730	18730	18730	0
366	20241028	131700	12693170	18730	18730	18730	18730	0
367	20241028	131600	12693170	18730	18730	18730	18730	0
368	20241028	131500	12693170	18730	18730	18730	18730	0
369	20241028	131400	12693170	18730	18730	18730	18730	0
370	20241028	131300	12693170	18730	18730	18730	18730	0
371	20241028	131200	12693170	18730	18730	18730	18730	0
372	20241028	131100	12693170	18730	18730	18730	18730	1
373	20241028	131000	12674440	18660	18660	18660	18660	0
374	20241028	130900	12674440	18660	18660	18660	18660	0
375	20241028	130800	12674440	18660	18660	18660	18660	0
376	20241028	130700	12674440	18660	18660	18660	18660	0
377	20241028	130600	12674440	18660	18660	18660	18660	0
378	20241028	130500	12674440	18660	18660	18660	18660	0
379	20241028	130400	12674440	18660	18660	18660	18660	0
380	20241028	130300	12674440	18660	18660	18660	18660	0
381	20241028	130200	12674440	18660	18660	18660	18660	0
382	20241028	130100	12674440	18660	18660	18660	18660	0
383	20241028	130000	12674440	18660	18660	18660	18660	0
384	20241028	125900	12674440	18660	18660	18660	18660	0
385	20241028	125800	12674440	18660	18660	18660	18660	0
386	20241028	125700	12674440	18660	18660	18660	18660	0
387	20241028	125600	12674440	18660	18660	18660	18660	0
388	20241028	125500	12674440	18660	18660	18660	18660	0
389	20241028	125400	12674440	18660	18660	18660	18660	0
390	20241028	125300	12674440	18660	18660	18660	18660	1
391	20241028	125200	12655780	18660	18660	18660	18660	0
392	20241028	125100	12655780	18660	18660	18660	18660	0
393	20241028	125000	12655780	18660	18660	18660	18660	0
394	20241028	124900	12655780	18660	18660	18660	18660	0
395	20241028	124800	12655780	18660	18660	18660	18660	0
396	20241028	124700	12655780	18660	18660	18660	18660	0
397	20241028	124600	12655780	18660	18660	18660	18660	0
398	20241028	124500	12655780	18660	18660	18660	18660	0
399	20241028	124400	12655780	18660	18660	18660	18660	0
400	20241028	124300	12655780	18660	18700	18700	18660	146
401	20241028	124200	9928970	18700	18740	18740	18700	68
402	20241028	124100	8655580	18730	18730	18730	18730	0
403	20241028	124000	8655580	18730	18730	18730	18730	0
404	20241028	123900	8655580	18730	18730	18730	18730	0
405	20241028	123800	8655580	18730	18730	18730	18730	0
406	20241028	123700	8655580	18730	18730	18730	18730	6
407	20241028	123600	8543200	18740	18740	18740	18740	0
408	20241028	123500	8543200	18740	18740	18740	18740	0
409	20241028	123400	8543200	18740	18740	18740	18740	0
410	20241028	123300	8543200	18740	18740	18740	18740	0
411	20241028	123200	8543200	18740	18740	18740	18740	27
412	20241028	123100	8037220	18740	18740	18740	18740	0
413	20241028	123000	8037220	18740	18740	18740	18740	0
414	20241028	122900	8037220	18740	18740	18740	18740	0
415	20241028	122800	8037220	18740	18740	18740	18740	0
416	20241028	122700	8037220	18740	18740	18740	18740	7
417	20241028	122600	7906040	18750	18750	18750	18750	0
418	20241028	122500	7906040	18750	18750	18750	18750	0
419	20241028	122400	7906040	18750	18750	18750	18750	0
420	20241028	122300	7906040	18750	18750	18750	18750	0
421	20241028	122200	7906040	18750	18750	18750	18750	0
422	20241028	122100	7906040	18750	18750	18750	18750	0
423	20241028	122000	7906040	18750	18750	18750	18750	0
424	20241028	121900	7906040	18750	18750	18750	18750	0
425	20241028	121800	7906040	18750	18750	18750	18750	0
426	20241028	121700	7906040	18750	18750	18750	18750	0
427	20241028	121600	7906040	18750	18750	18750	18750	0
428	20241028	121500	7906040	18750	18750	18750	18750	1
429	20241028	121400	7887290	18750	18750	18750	18750	0
430	20241028	121300	7887290	18750	18750	18750	18750	0
431	20241028	121200	7887290	18750	18750	18750	18750	0
432	20241028	121100	7887290	18750	18750	18750	18750	0
433	20241028	121000	7887290	18750	18750	18750	18750	41
434	20241028	120900	7118540	18740	18740	18740	18740	6
435	20241028	120800	7006100	18740	18740	18740	18740	0
436	20241028	120700	7006100	18740	18740	18740	18740	0
437	20241028	120600	7006100	18740	18740	18740	18740	0
438	20241028	120500	7006100	18740	18740	18740	18740	0
439	20241028	120400	7006100	18740	18740	18740	18740	0
440	20241028	120300	7006100	18740	18740	18740	18740	0
441	20241028	120200	7006100	18740	18740	18740	18740	5
442	20241028	120100	6912400	18730	18730	18730	18730	0
443	20241028	120000	6912400	18730	18730	18730	18730	0
444	20241028	115900	6912400	18730	18730	18730	18730	0
445	20241028	115800	6912400	18730	18730	18730	18730	0
446	20241028	115700	6912400	18730	18730	18730	18730	0
447	20241028	115600	6912400	18730	18730	18730	18730	0
448	20241028	115500	6912400	18730	18730	18730	18730	1
449	20241028	115400	6893670	18730	18730	18730	18730	0
450	20241028	115300	6893670	18730	18730	18730	18730	0
451	20241028	115200	6893670	18730	18730	18730	18730	0
452	20241028	115100	6893670	18730	18730	18730	18730	0
453	20241028	115000	6893670	18730	18730	18730	18730	0
454	20241028	114900	6893670	18730	18730	18730	18730	0
455	20241028	114800	6893670	18730	18730	18730	18730	0
456	20241028	114700	6893670	18730	18730	18730	18730	0
457	20241028	114600	6893670	18730	18730	18730	18730	0
458	20241028	114500	6893670	18730	18730	18730	18730	0
459	20241028	114400	6893670	18730	18730	18730	18730	0
460	20241028	114300	6893670	18730	18730	18730	18730	0
461	20241028	114200	6893670	18730	18730	18730	18730	54
462	20241028	114100	5882250	18730	18730	18730	18730	0
463	20241028	114000	5882250	18730	18730	18730	18730	0
464	20241028	113900	5882250	18730	18730	18730	18730	0
465	20241028	113800	5882250	18730	18730	18730	18730	0
466	20241028	113700	5882250	18730	18730	18730	18730	0
467	20241028	113600	5882250	18730	18730	18730	18730	0
468	20241028	113500	5882250	18730	18730	18730	18730	0
469	20241028	113400	5882250	18730	18730	18730	18730	0
470	20241028	113300	5882250	18730	18730	18730	18730	0
471	20241028	113200	5882250	18730	18730	18730	18730	0
472	20241028	113100	5882250	18730	18730	18730	18730	0
473	20241028	113000	5882250	18730	18730	18730	18730	0
474	20241028	112900	5882250	18730	18730	18730	18730	0
475	20241028	112800	5882250	18730	18730	18730	18730	0
476	20241028	112700	5882250	18730	18730	18730	18730	0
477	20241028	112600	5882250	18730	18730	18730	18730	0
478	20241028	112500	5882250	18730	18730	18730	18730	5
479	20241028	112400	5788600	18730	18730	18730	18730	0
480	20241028	112300	5788600	18730	18730	18730	18730	0
481	20241028	112200	5788600	18730	18730	18730	18730	0
482	20241028	112100	5788600	18730	18730	18730	18730	0
483	20241028	112000	5788600	18730	18730	18730	18730	0
484	20241028	111900	5788600	18730	18730	18730	18730	0
485	20241028	111800	5788600	18730	18730	18730	18730	1
486	20241028	111700	5769870	18730	18730	18730	18730	0
487	20241028	111600	5769870	18730	18730	18730	18730	1
488	20241028	111500	5751140	18670	18670	18670	18670	0
489	20241028	111400	5751140	18670	18670	18670	18670	0
490	20241028	111300	5751140	18670	18670	18670	18670	0
491	20241028	111200	5751140	18670	18670	18670	18670	0
492	20241028	111100	5751140	18670	18670	18670	18670	0
493	20241028	111000	5751140	18670	18670	18670	18670	0
494	20241028	110900	5751140	18670	18670	18670	18670	0
495	20241028	110800	5751140	18670	18670	18670	18670	0
496	20241028	110700	5751140	18670	18670	18670	18670	0
497	20241028	110600	5751140	18670	18670	18670	18670	0
498	20241028	110500	5751140	18670	18670	18670	18670	0
499	20241028	110400	5751140	18670	18670	18670	18670	0
500	20241028	110300	5751140	18670	18670	18670	18670	0
501	20241028	110200	5751140	18670	18670	18670	18670	0
502	20241028	110100	5751140	18670	18670	18670	18670	0
503	20241028	110000	5751140	18670	18670	18670	18670	0
504	20241028	105900	5751140	18670	18670	18670	18670	1
505	20241028	105800	5732470	18670	18670	18670	18670	0
506	20241028	105700	5732470	18670	18670	18670	18670	0
507	20241028	105600	5732470	18670	18670	18670	18670	0
508	20241028	105500	5732470	18670	18670	18670	18670	0
509	20241028	105400	5732470	18670	18670	18670	18670	0
510	20241028	105300	5732470	18670	18670	18670	18670	0
511	20241028	105200	5732470	18670	18670	18670	18670	0
512	20241028	105100	5732470	18670	18670	18670	18670	0
513	20241028	105000	5732470	18670	18670	18670	18670	0
514	20241028	104900	5732470	18670	18670	18670	18670	0
515	20241028	104800	5732470	18670	18670	18670	18670	0
516	20241028	104700	5732470	18670	18670	18670	18670	0
517	20241028	104600	5732470	18670	18670	18670	18670	0
518	20241028	104500	5732470	18670	18670	18670	18670	0
519	20241028	104400	5732470	18670	18670	18670	18670	1
520	20241028	104300	5713800	18670	18670	18670	18670	0
521	20241028	104200	5713800	18670	18720	18720	18670	16
522	20241028	104100	5414630	18730	18730	18730	18730	0
523	20241028	104000	5414630	18730	18730	18730	18730	0
524	20241028	103900	5414630	18730	18730	18730	18730	0
525	20241028	103800	5414630	18730	18730	18730	18730	0
526	20241028	103700	5414630	18730	18730	18730	18730	0
527	20241028	103600	5414630	18730	18730	18730	18730	0
528	20241028	103500	5414630	18730	18730	18730	18730	0
529	20241028	103400	5414630	18730	18730	18730	18730	0
530	20241028	103300	5414630	18730	18730	18730	18730	6
531	20241028	103200	5302250	18730	18730	18730	18730	0
532	20241028	103100	5302250	18730	18730	18730	18730	0
533	20241028	103000	5302250	18730	18730	18730	18730	0
534	20241028	102900	5302250	18730	18730	18730	18730	0
535	20241028	102800	5302250	18730	18740	18740	18730	23
536	20241028	102700	4871250	18750	18750	18750	18750	0
537	20241028	102600	4871250	18750	18750	18750	18750	0
538	20241028	102500	4871250	18750	18750	18750	18750	0
539	20241028	102400	4871250	18750	18750	18750	18750	0
540	20241028	102300	4871250	18750	18750	18750	18750	0
541	20241028	102200	4871250	18750	18750	18750	18750	0
542	20241028	102100	4871250	18750	18750	18750	18750	10
543	20241028	102000	4683750	18670	18670	18670	18670	0
544	20241028	101900	4683750	18670	18670	18670	18670	0
545	20241028	101800	4683750	18670	18670	18670	18670	0
546	20241028	101700	4683750	18670	18670	18670	18670	0
547	20241028	101600	4683750	18670	18670	18670	18670	0
548	20241028	101500	4683750	18670	18670	18670	18670	0
549	20241028	101400	4683750	18670	18670	18670	18670	0
550	20241028	101300	4683750	18670	18670	18670	18670	0
551	20241028	101200	4683750	18670	18670	18670	18670	0
552	20241028	101100	4683750	18670	18670	18670	18670	15
553	20241028	101000	4403700	18700	18700	18700	18700	0
554	20241028	100900	4403700	18700	18700	18700	18700	0
555	20241028	100800	4403700	18700	18700	18700	18700	11
556	20241028	100700	4198000	18700	18700	18700	18700	0
557	20241028	100600	4198000	18700	18700	18700	18700	0
558	20241028	100500	4198000	18700	18700	18700	18700	0
559	20241028	100400	4198000	18700	18700	18700	18700	0
560	20241028	100300	4198000	18700	18700	18700	18700	0
561	20241028	100200	4198000	18700	18700	18700	18700	1
562	20241028	100100	4179300	18700	18700	18700	18700	0
563	20241028	100000	4179300	18700	18700	18700	18700	0
564	20241028	095900	4179300	18700	18700	18700	18700	0
565	20241028	095800	4179300	18700	18700	18700	18700	0
566	20241028	095700	4179300	18700	18700	18700	18700	0
567	20241028	095600	4179300	18700	18700	18700	18700	0
568	20241028	095500	4179300	18700	18700	18700	18700	0
569	20241028	095400	4179300	18700	18700	18700	18700	0
570	20241028	095300	4179300	18700	18700	18700	18700	0
571	20241028	095200	4179300	18700	18700	18700	18700	0
572	20241028	095100	4179300	18700	18700	18700	18700	0
573	20241028	095000	4179300	18700	18700	18700	18700	0
574	20241028	094900	4179300	18700	18700	18700	18700	1
575	20241028	094800	4160600	18700	18700	18700	18700	0
576	20241028	094700	4160600	18700	18700	18700	18700	8
577	20241028	094600	4011000	18750	18750	18750	18750	11
578	20241028	094500	3804750	18750	18700	18750	18700	15
579	20241028	094400	3524100	18750	18750	18750	18750	0
580	20241028	094300	3524100	18750	18750	18750	18750	0
581	20241028	094200	3524100	18750	18750	18750	18750	0
582	20241028	094100	3524100	18750	18750	18750	18750	0
583	20241028	094000	3524100	18750	18750	18750	18750	0
584	20241028	093900	3524100	18750	18750	18750	18750	0
585	20241028	093800	3524100	18750	18750	18750	18750	0
586	20241028	093700	3524100	18750	18750	18750	18750	0
587	20241028	093600	3524100	18750	18750	18750	18750	0
588	20241028	093500	3524100	18750	18750	18750	18750	0
589	20241028	093400	3524100	18750	18750	18750	18750	0
590	20241028	093300	3524100	18750	18750	18750	18750	5
591	20241028	093200	3430350	18710	18710	18710	18710	0
592	20241028	093100	3430350	18710	18710	18710	18710	0
593	20241028	093000	3430350	18710	18700	18710	18700	2
594	20241028	092900	3392940	18650	18650	18650	18650	0
595	20241028	092800	3392940	18650	18650	18650	18650	0
596	20241028	092700	3392940	18650	18750	18750	18650	69
597	20241028	092600	2100440	18750	18750	18750	18750	0
598	20241028	092500	2100440	18750	18750	18750	18750	0
599	20241028	092400	2100440	18750	18750	18750	18750	0
600	20241028	092300	2100440	18750	18750	18750	18750	0
601	20241028	092200	2100440	18750	18750	18750	18750	0
602	20241028	092100	2100440	18750	18750	18750	18750	0
603	20241028	092000	2100440	18750	18750	18750	18750	0
604	20241028	091900	2100440	18750	18750	18750	18750	0
605	20241028	091800	2100440	18750	18750	18750	18750	14
606	20241028	091700	1837940	18750	18750	18750	18750	0
607	20241028	091600	1837940	18750	18750	18750	18750	0
608	20241028	091500	1837940	18750	18760	18760	18750	95
609	20241028	091400	56250	18750	18750	18750	18750	0
610	20241028	091300	56250	18750	18750	18750	18750	0
611	20241028	091200	56250	18750	18750	18750	18750	0
612	20241028	091100	56250	18750	18750	18750	18750	0
613	20241028	091000	56250	18750	18750	18750	18750	0
614	20241028	090900	56250	18750	18750	18750	18750	0
615	20241028	090800	56250	18750	18750	18750	18750	0
616	20241028	090700	56250	18750	18750	18750	18750	0
617	20241028	090600	56250	18750	18750	18750	18750	0
618	20241028	090500	56250	18750	18750	18750	18750	0
619	20241028	090400	56250	18750	18750	18750	18750	0
620	20241028	090300	56250	18750	18750	18750	18750	0
621	20241028	090200	56250	18750	18750	18750	18750	0
622	20241028	090100	56250	18750	18750	18750	18750	0
623	20241028	090000	56250	18750	18750	18750	18750	3