KissMeData/036800/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	192700	20525160	18960	18960	18960	18960	3
3	20241008	192600	20525160	18960	18960	18960	18960	0
4	20241008	192500	20525160	18960	18960	18960	18960	0
5	20241008	192400	20525160	18960	18960	18960	18960	0
6	20241008	192300	20525160	18960	18960	18960	18960	0
7	20241008	192200	20525160	18960	18960	18960	18960	0
8	20241008	192100	20525160	18960	18960	18960	18960	0
9	20241008	192000	20525160	18960	18960	18960	18960	0
10	20241008	191900	20525160	18960	18960	18960	18960	0
11	20241008	191800	20525160	18960	18960	18960	18960	0
12	20241008	191700	20525160	18960	18960	18960	18960	0
13	20241008	191600	20525160	18960	18960	18960	18960	0
14	20241008	191500	20525160	18960	18960	18960	18960	0
15	20241008	191400	20525160	18960	18960	18960	18960	0
16	20241008	191300	20525160	18960	18960	18960	18960	0
17	20241008	191200	20525160	18960	18960	18960	18960	0
18	20241008	191100	20525160	18960	18960	18960	18960	0
19	20241008	191000	20525160	18960	18960	18960	18960	0
20	20241008	190900	20525160	18960	18960	18960	18960	0
21	20241008	190800	20525160	18960	18960	18960	18960	0
22	20241008	190700	20525160	18960	18960	18960	18960	0
23	20241008	190600	20525160	18960	18960	18960	18960	0
24	20241008	190500	20525160	18960	18960	18960	18960	0
25	20241008	190400	20525160	18960	18960	18960	18960	0
26	20241008	190300	20525160	18960	18960	18960	18960	0
27	20241008	190200	20525160	18960	18960	18960	18960	0
28	20241008	190100	20525160	18960	18960	18960	18960	0
29	20241008	190000	20525160	18960	18960	18960	18960	0
30	20241008	185900	20525160	18960	18960	18960	18960	0
31	20241008	185800	20525160	18960	18960	18960	18960	0
32	20241008	185700	20525160	18960	18960	18960	18960	3
33	20241008	185600	20525160	18960	18960	18960	18960	0
34	20241008	185500	20525160	18960	18960	18960	18960	0
35	20241008	185400	20525160	18960	18960	18960	18960	0
36	20241008	185300	20525160	18960	18960	18960	18960	0
37	20241008	185200	20525160	18960	18960	18960	18960	0
38	20241008	185100	20525160	18960	18960	18960	18960	0
39	20241008	185000	20525160	18960	18960	18960	18960	0
40	20241008	184900	20525160	18960	18960	18960	18960	0
41	20241008	184800	20525160	18960	18960	18960	18960	0
42	20241008	184700	20525160	18960	18960	18960	18960	0
43	20241008	184600	20525160	18960	18960	18960	18960	0
44	20241008	184500	20525160	18960	18960	18960	18960	0
45	20241008	184400	20525160	18960	18960	18960	18960	0
46	20241008	184300	20525160	18960	18960	18960	18960	0
47	20241008	184200	20525160	18960	18960	18960	18960	0
48	20241008	184100	20525160	18960	18960	18960	18960	0
49	20241008	184000	20525160	18960	18960	18960	18960	0
50	20241008	183900	20525160	18960	18960	18960	18960	0
51	20241008	183800	20525160	18960	18960	18960	18960	0
52	20241008	183700	20525160	18960	18960	18960	18960	0
53	20241008	183600	20525160	18960	18960	18960	18960	0
54	20241008	183500	20525160	18960	18960	18960	18960	0
55	20241008	183400	20525160	18960	18960	18960	18960	0
56	20241008	183300	20525160	18960	18960	18960	18960	0
57	20241008	183200	20525160	18960	18960	18960	18960	0
58	20241008	183100	20525160	18960	18960	18960	18960	0
59	20241008	183000	20525160	18960	18960	18960	18960	0
60	20241008	182900	20525160	18960	18960	18960	18960	0
61	20241008	182800	20525160	18960	18960	18960	18960	0
62	20241008	182700	20525160	18960	18960	18960	18960	3
63	20241008	182600	20525160	18960	18960	18960	18960	0
64	20241008	182500	20525160	18960	18960	18960	18960	0
65	20241008	182400	20525160	18960	18960	18960	18960	0
66	20241008	182300	20525160	18960	18960	18960	18960	0
67	20241008	182200	20525160	18960	18960	18960	18960	0
68	20241008	182100	20525160	18960	18960	18960	18960	0
69	20241008	182000	20525160	18960	18960	18960	18960	0
70	20241008	181900	20525160	18960	18960	18960	18960	0
71	20241008	181800	20525160	18960	18960	18960	18960	0
72	20241008	181700	20525160	18960	18960	18960	18960	0
73	20241008	181600	20525160	18960	18960	18960	18960	0
74	20241008	181500	20525160	18960	18960	18960	18960	0
75	20241008	181400	20525160	18960	18960	18960	18960	0
76	20241008	181300	20525160	18960	18960	18960	18960	0
77	20241008	181200	20525160	18960	18960	18960	18960	0
78	20241008	181100	20525160	18960	18960	18960	18960	0
79	20241008	181000	20525160	18960	18960	18960	18960	0
80	20241008	180900	20525160	18960	18960	18960	18960	0
81	20241008	180800	20525160	18960	18960	18960	18960	0
82	20241008	180700	20525160	18960	18960	18960	18960	0
83	20241008	180600	20525160	18960	18960	18960	18960	0
84	20241008	180500	20525160	18960	18960	18960	18960	0
85	20241008	180400	20525160	18960	18960	18960	18960	0
86	20241008	180300	20525160	18960	18960	18960	18960	0
87	20241008	180200	20525160	18960	18960	18960	18960	0
88	20241008	180100	20525160	18960	18960	18960	18960	0
89	20241008	180000	20525160	18960	18960	18960	18960	0
90	20241008	175900	20525160	18960	18960	18960	18960	0
91	20241008	175800	20525160	18960	18960	18960	18960	0
92	20241008	175700	20525160	18960	18960	18960	18960	3
93	20241008	175600	20525160	18960	18960	18960	18960	0
94	20241008	175500	20525160	18960	18960	18960	18960	0
95	20241008	175400	20525160	18960	18960	18960	18960	0
96	20241008	175300	20525160	18960	18960	18960	18960	0
97	20241008	175200	20525160	18960	18960	18960	18960	0
98	20241008	175100	20525160	18960	18960	18960	18960	0
99	20241008	175000	20525160	18960	18960	18960	18960	0
100	20241008	174900	20525160	18960	18960	18960	18960	0
101	20241008	174800	20525160	18960	18960	18960	18960	0
102	20241008	174700	20525160	18960	18960	18960	18960	0
103	20241008	174600	20525160	18960	18960	18960	18960	0
104	20241008	174500	20525160	18960	18960	18960	18960	0
105	20241008	174400	20525160	18960	18960	18960	18960	0
106	20241008	174300	20525160	18960	18960	18960	18960	0
107	20241008	174200	20525160	18960	18960	18960	18960	0
108	20241008	174100	20525160	18960	18960	18960	18960	0
109	20241008	174000	20525160	18960	18960	18960	18960	0
110	20241008	173900	20525160	18960	18960	18960	18960	0
111	20241008	173800	20525160	18960	18960	18960	18960	0
112	20241008	173700	20525160	18960	18960	18960	18960	0
113	20241008	173600	20525160	18960	18960	18960	18960	0
114	20241008	173500	20525160	18960	18960	18960	18960	0
115	20241008	173400	20525160	18960	18960	18960	18960	0
116	20241008	173300	20525160	18960	18960	18960	18960	0
117	20241008	173200	20525160	18960	18960	18960	18960	0
118	20241008	173100	20525160	18960	18960	18960	18960	0
119	20241008	173000	20525160	18960	18960	18960	18960	0
120	20241008	172900	20525160	18960	18960	18960	18960	0
121	20241008	172800	20525160	18960	18960	18960	18960	0
122	20241008	172700	20525160	18960	18960	18960	18960	3
123	20241008	172600	20525160	18960	18960	18960	18960	0
124	20241008	172500	20525160	18960	18960	18960	18960	0
125	20241008	172400	20525160	18960	18960	18960	18960	0
126	20241008	172300	20525160	18960	18960	18960	18960	0
127	20241008	172200	20525160	18960	18960	18960	18960	0
128	20241008	172100	20525160	18960	18960	18960	18960	0
129	20241008	172000	20525160	18960	18960	18960	18960	0
130	20241008	171900	20525160	18960	18960	18960	18960	0
131	20241008	171800	20525160	18960	18960	18960	18960	0
132	20241008	171700	20525160	18960	18960	18960	18960	0
133	20241008	171600	20525160	18960	18960	18960	18960	0
134	20241008	171500	20525160	18960	18960	18960	18960	0
135	20241008	171400	20525160	18960	18960	18960	18960	0
136	20241008	171300	20525160	18960	18960	18960	18960	0
137	20241008	171200	20525160	18960	18960	18960	18960	0
138	20241008	171100	20525160	18960	18960	18960	18960	0
139	20241008	171000	20525160	18960	18960	18960	18960	0
140	20241008	170900	20525160	18960	18960	18960	18960	0
141	20241008	170800	20525160	18960	18960	18960	18960	0
142	20241008	170700	20525160	18960	18960	18960	18960	0
143	20241008	170600	20525160	18960	18960	18960	18960	0
144	20241008	170500	20525160	18960	18960	18960	18960	0
145	20241008	170400	20525160	18960	18960	18960	18960	0
146	20241008	170300	20525160	18960	18960	18960	18960	0
147	20241008	170200	20525160	18960	18960	18960	18960	0
148	20241008	170100	20525160	18960	18960	18960	18960	0
149	20241008	170000	20525160	18960	18960	18960	18960	0
150	20241008	165900	20525160	18960	18960	18960	18960	0
151	20241008	165800	20525160	18960	18960	18960	18960	0
152	20241008	165700	20525160	18960	18960	18960	18960	3
153	20241008	165600	20525160	18960	18960	18960	18960	0
154	20241008	165500	20525160	18960	18960	18960	18960	0
155	20241008	165400	20525160	18960	18960	18960	18960	0
156	20241008	165300	20525160	18960	18960	18960	18960	0
157	20241008	165200	20525160	18960	18960	18960	18960	0
158	20241008	165100	20525160	18960	18960	18960	18960	0
159	20241008	165000	20525160	18960	18960	18960	18960	0
160	20241008	164900	20525160	18960	18960	18960	18960	0
161	20241008	164800	20525160	18960	18960	18960	18960	0
162	20241008	164700	20525160	18960	18960	18960	18960	0
163	20241008	164600	20525160	18960	18960	18960	18960	0
164	20241008	164500	20525160	18960	18960	18960	18960	0
165	20241008	164400	20525160	18960	18960	18960	18960	0
166	20241008	164300	20525160	18960	18960	18960	18960	0
167	20241008	164200	20525160	18960	18960	18960	18960	0
168	20241008	164100	20525160	18960	18960	18960	18960	0
169	20241008	164000	20525160	18960	18960	18960	18960	0
170	20241008	163900	20525160	18960	18960	18960	18960	0
171	20241008	163800	20525160	18960	18960	18960	18960	0
172	20241008	163700	20525160	18960	18960	18960	18960	0
173	20241008	163600	20525160	18960	18960	18960	18960	0
174	20241008	163500	20525160	18960	18960	18960	18960	0
175	20241008	163400	20525160	18960	18960	18960	18960	0
176	20241008	163300	20525160	18960	18960	18960	18960	0
177	20241008	163200	20525160	18960	18960	18960	18960	0
178	20241008	163100	20525160	18960	18960	18960	18960	0
179	20241008	163000	20525160	18960	18960	18960	18960	0
180	20241008	162900	20525160	18960	18960	18960	18960	0
181	20241008	162800	20525160	18960	18960	18960	18960	0
182	20241008	162700	20525160	18960	18960	18960	18960	3
183	20241008	162600	20525160	18960	18960	18960	18960	0
184	20241008	162500	20525160	18960	18960	18960	18960	0
185	20241008	162400	20525160	18960	18960	18960	18960	0
186	20241008	162300	20525160	18960	18960	18960	18960	0
187	20241008	162200	20525160	18960	18960	18960	18960	0
188	20241008	162100	20525160	18960	18960	18960	18960	0
189	20241008	162000	20525160	18960	18960	18960	18960	0
190	20241008	161900	20525160	18960	18960	18960	18960	0
191	20241008	161800	20525160	18960	18960	18960	18960	0
192	20241008	161700	20525160	18960	18960	18960	18960	0
193	20241008	161600	20525160	18960	18960	18960	18960	0
194	20241008	161500	20525160	18960	18960	18960	18960	0
195	20241008	161400	20525160	18960	18960	18960	18960	0
196	20241008	161300	20525160	18960	18960	18960	18960	0
197	20241008	161200	20525160	18960	18960	18960	18960	0
198	20241008	161100	20525160	18960	18960	18960	18960	0
199	20241008	161000	20525160	18960	18960	18960	18960	0
200	20241008	160900	20525160	18960	18960	18960	18960	0
201	20241008	160800	20525160	18960	18960	18960	18960	0
202	20241008	160700	20525160	18960	18960	18960	18960	0
203	20241008	160600	20525160	18960	18960	18960	18960	0
204	20241008	160500	20525160	18960	18960	18960	18960	0
205	20241008	160400	20525160	18960	18960	18960	18960	0
206	20241008	160300	20525160	18960	18960	18960	18960	0
207	20241008	160200	20525160	18960	18960	18960	18960	0
208	20241008	160100	20525160	18960	18960	18960	18960	0
209	20241008	160000	20525160	18960	18960	18960	18960	0
210	20241008	155900	20525160	18960	18960	18960	18960	0
211	20241008	155800	20525160	18960	18960	18960	18960	0
212	20241008	155700	20525160	18960	18960	18960	18960	3
213	20241008	155600	20525160	18960	18960	18960	18960	0
214	20241008	155500	20525160	18960	18960	18960	18960	0
215	20241008	155400	20525160	18960	18960	18960	18960	0
216	20241008	155300	20525160	18960	18960	18960	18960	0
217	20241008	155200	20525160	18960	18960	18960	18960	0
218	20241008	155100	20525160	18960	18960	18960	18960	0
219	20241008	155000	20525160	18960	18960	18960	18960	0
220	20241008	154900	20525160	18960	18960	18960	18960	0
221	20241008	154800	20525160	18960	18960	18960	18960	0
222	20241008	154700	20525160	18960	18960	18960	18960	0
223	20241008	154600	20525160	18960	18960	18960	18960	0
224	20241008	154500	20525160	18960	18960	18960	18960	0
225	20241008	154400	20525160	18960	18960	18960	18960	0
226	20241008	154300	20525160	18960	18960	18960	18960	0
227	20241008	154200	20525160	18960	18960	18960	18960	0
228	20241008	154100	20525160	18960	18960	18960	18960	0
229	20241008	154000	20525160	18960	18960	18960	18960	0
230	20241008	153900	20525160	18960	18960	18960	18960	0
231	20241008	153800	20525160	18960	18960	18960	18960	0
232	20241008	153700	20525160	18960	18960	18960	18960	0
233	20241008	153600	20525160	18960	18960	18960	18960	0
234	20241008	153500	20525160	18960	18960	18960	18960	0
235	20241008	153400	20525160	18960	18960	18960	18960	0
236	20241008	153300	20525160	18960	18960	18960	18960	0
237	20241008	153200	20525160	18960	18960	18960	18960	0
238	20241008	153100	20525160	18960	18960	18960	18960	0
239	20241008	153000	20525160	18960	18960	18960	18960	3
240	20241008	152900	20468280	18960	18960	18960	18960	0
241	20241008	152800	20468280	18960	18960	18960	18960	0
242	20241008	152700	20468280	18960	18960	18960	18960	0
243	20241008	152600	20468280	18960	18960	18960	18960	0
244	20241008	152500	20468280	18960	18960	18960	18960	0
245	20241008	152400	20468280	18960	18960	18960	18960	0
246	20241008	152300	20468280	18960	18960	18960	18960	0
247	20241008	152200	20468280	18960	18960	18960	18960	0
248	20241008	152100	20468280	18960	18960	18960	18960	0
249	20241008	152000	20468280	18960	18960	18960	18960	0
250	20241008	151900	20468280	18960	18860	18960	18860	4
251	20241008	151800	20392640	18960	18960	18960	18960	0
252	20241008	151700	20392640	18960	18960	18960	18960	1
253	20241008	151600	20373680	18960	18960	18960	18960	0
254	20241008	151500	20373680	18960	18960	18960	18960	0
255	20241008	151400	20373680	18960	18960	18960	18960	0
256	20241008	151300	20373680	18960	18960	18960	18960	0
257	20241008	151200	20373680	18960	18960	18960	18960	0
258	20241008	151100	20373680	18960	18960	18960	18960	1
259	20241008	151000	20354720	18860	18860	18860	18860	1
260	20241008	150900	20335860	18860	18860	18860	18860	0
261	20241008	150800	20335860	18860	18860	18860	18860	0
262	20241008	150700	20335860	18860	18860	18860	18860	2
263	20241008	150600	20298140	18960	18960	18960	18960	1
264	20241008	150500	20279180	18860	18860	18860	18860	0
265	20241008	150400	20279180	18860	18860	18860	18860	0
266	20241008	150300	20279180	18860	18860	18860	18860	0
267	20241008	150200	20279180	18860	18860	18860	18860	20
268	20241008	150100	19901980	18960	18960	18960	18960	0
269	20241008	150000	19901980	18960	18960	18960	18960	0
270	20241008	145900	19901980	18960	18960	18960	18960	0
271	20241008	145800	19901980	18960	18960	18960	18960	5
272	20241008	145700	19807180	18970	18970	18970	18970	0
273	20241008	145600	19807180	18970	18970	18970	18970	0
274	20241008	145500	19807180	18970	18970	18970	18970	0
275	20241008	145400	19807180	18970	18970	18970	18970	0
276	20241008	145300	19807180	18970	18970	18970	18970	0
277	20241008	145200	19807180	18970	18970	18970	18970	0
278	20241008	145100	19807180	18970	18970	18970	18970	0
279	20241008	145000	19807180	18970	18970	18970	18970	0
280	20241008	144900	19807180	18970	18970	18970	18970	0
281	20241008	144800	19807180	18970	18970	18970	18970	0
282	20241008	144700	19807180	18970	18970	18970	18970	0
283	20241008	144600	19807180	18970	18930	18970	18930	37
284	20241008	144500	19106660	18850	18850	18850	18850	0
285	20241008	144400	19106660	18850	18850	18850	18850	0
286	20241008	144300	19106660	18850	18850	18850	18850	0
287	20241008	144200	19106660	18850	18850	18850	18850	0
288	20241008	144100	19106660	18850	18850	18850	18850	0
289	20241008	144000	19106660	18850	18850	18850	18850	0
290	20241008	143900	19106660	18850	18850	18850	18850	0
291	20241008	143800	19106660	18850	18850	18850	18850	0
292	20241008	143700	19106660	18850	18850	18850	18850	1
293	20241008	143600	19087810	18850	18850	18850	18850	0
294	20241008	143500	19087810	18850	18850	18850	18850	0
295	20241008	143400	19087810	18850	18840	18850	18840	27
296	20241008	143300	18579090	18910	18910	18910	18910	0
297	20241008	143200	18579090	18910	18910	18910	18910	0
298	20241008	143100	18579090	18910	18910	18910	18910	0
299	20241008	143000	18579090	18910	18910	18910	18910	0
300	20241008	142900	18579090	18910	18910	18910	18910	0
301	20241008	142800	18579090	18910	18910	18910	18910	0
302	20241008	142700	18579090	18910	18910	18910	18910	0
303	20241008	142600	18579090	18910	18910	18910	18910	0
304	20241008	142500	18579090	18910	18910	18910	18910	0
305	20241008	142400	18579090	18910	18910	18910	18910	0
306	20241008	142300	18579090	18910	18910	18910	18910	0
307	20241008	142200	18579090	18910	18910	18910	18910	0
308	20241008	142100	18579090	18910	18910	18910	18910	0
309	20241008	142000	18579090	18910	18910	18910	18910	0
310	20241008	141900	18579090	18910	18910	18910	18910	0
311	20241008	141800	18579090	18910	18910	18910	18910	0
312	20241008	141700	18579090	18910	18910	18910	18910	0
313	20241008	141600	18579090	18910	18910	18910	18910	0
314	20241008	141500	18579090	18910	18910	18910	18910	0
315	20241008	141400	18579090	18910	18910	18910	18910	1
316	20241008	141300	18560180	18910	18910	18910	18910	3
317	20241008	141200	18503450	18830	18830	18830	18830	0
318	20241008	141100	18503450	18830	18830	18830	18830	0
319	20241008	141000	18503450	18830	18840	18840	18830	5
320	20241008	140900	18409280	18830	18830	18830	18830	0
321	20241008	140800	18409280	18830	18830	18830	18830	0
322	20241008	140700	18409280	18830	18830	18830	18830	0
323	20241008	140600	18409280	18830	18830	18830	18830	0
324	20241008	140500	18409280	18830	18830	18830	18830	0
325	20241008	140400	18409280	18830	18830	18830	18830	0
326	20241008	140300	18409280	18830	18830	18830	18830	0
327	20241008	140200	18409280	18830	18830	18830	18830	0
328	20241008	140100	18409280	18830	18900	18900	18830	156
329	20241008	140000	15468280	18910	18910	18910	18910	3
330	20241008	135900	15411550	18930	18930	18930	18930	0
331	20241008	135800	15411550	18930	18930	18930	18930	0
332	20241008	135700	15411550	18930	18930	18930	18930	0
333	20241008	135600	15411550	18930	18930	18930	18930	0
334	20241008	135500	15411550	18930	18930	18930	18930	0
335	20241008	135400	15411550	18930	18930	18930	18930	0
336	20241008	135300	15411550	18930	18930	18930	18930	0
337	20241008	135200	15411550	18930	18930	18930	18930	0
338	20241008	135100	15411550	18930	18930	18930	18930	0
339	20241008	135000	15411550	18930	18930	18930	18930	0
340	20241008	134900	15411550	18930	18930	18930	18930	0
341	20241008	134800	15411550	18930	18930	18930	18930	0
342	20241008	134700	15411550	18930	18930	18930	18930	0
343	20241008	134600	15411550	18930	18930	18930	18930	0
344	20241008	134500	15411550	18930	18930	18930	18930	0
345	20241008	134400	15411550	18930	18930	18930	18930	0
346	20241008	134300	15411550	18930	18930	18930	18930	0
347	20241008	134200	15411550	18930	18930	18930	18930	22
348	20241008	134100	14995090	18930	18930	18930	18930	0
349	20241008	134000	14995090	18930	18930	18930	18930	0
350	20241008	133900	14995090	18930	18930	18930	18930	0
351	20241008	133800	14995090	18930	18930	18930	18930	0
352	20241008	133700	14995090	18930	18930	18930	18930	0
353	20241008	133600	14995090	18930	18940	18940	18930	312
354	20241008	133500	9085930	18940	18940	18940	18940	0
355	20241008	133400	9085930	18940	18940	18940	18940	0
356	20241008	133300	9085930	18940	18940	18940	18940	0
357	20241008	133200	9085930	18940	18940	18940	18940	0
358	20241008	133100	9085930	18940	18940	18940	18940	0
359	20241008	133000	9085930	18940	18940	18940	18940	0
360	20241008	132900	9085930	18940	18940	18940	18940	0
361	20241008	132800	9085930	18940	18940	18940	18940	0
362	20241008	132700	9085930	18940	18940	18940	18940	1
363	20241008	132600	9066990	18940	18940	18940	18940	0
364	20241008	132500	9066990	18940	18940	18940	18940	40
365	20241008	132400	8309390	18940	18940	18940	18940	0
366	20241008	132300	8309390	18940	18940	18940	18940	0
367	20241008	132200	8309390	18940	18940	18940	18940	0
368	20241008	132100	8309390	18940	18940	18940	18940	0
369	20241008	132000	8309390	18940	18940	18940	18940	0
370	20241008	131900	8309390	18940	18940	18940	18940	0
371	20241008	131800	8309390	18940	18940	18940	18940	0
372	20241008	131700	8309390	18940	18940	18940	18940	0
373	20241008	131600	8309390	18940	18940	18940	18940	5
374	20241008	131500	8214690	18940	18940	18940	18940	0
375	20241008	131400	8214690	18940	18940	18940	18940	0
376	20241008	131300	8214690	18940	18940	18940	18940	0
377	20241008	131200	8214690	18940	18940	18940	18940	0
378	20241008	131100	8214690	18940	18940	18940	18940	0
379	20241008	131000	8214690	18940	18940	18940	18940	4
380	20241008	130900	8138930	18930	18930	18930	18930	0
381	20241008	130800	8138930	18930	18930	18930	18930	0
382	20241008	130700	8138930	18930	18930	18930	18930	0
383	20241008	130600	8138930	18930	18930	18930	18930	3
384	20241008	130500	8082140	18930	18930	18930	18930	1
385	20241008	130400	8063210	18930	18930	18930	18930	0
386	20241008	130300	8063210	18930	18930	18930	18930	0
387	20241008	130200	8063210	18930	18930	18930	18930	0
388	20241008	130100	8063210	18930	18930	18930	18930	0
389	20241008	130000	8063210	18930	18930	18930	18930	1
390	20241008	125900	8044280	18880	18880	18880	18880	0
391	20241008	125800	8044280	18880	18880	18880	18880	0
392	20241008	125700	8044280	18880	18880	18880	18880	0
393	20241008	125600	8044280	18880	18880	18880	18880	0
394	20241008	125500	8044280	18880	18880	18880	18880	0
395	20241008	125400	8044280	18880	18880	18880	18880	0
396	20241008	125300	8044280	18880	18880	18880	18880	0
397	20241008	125200	8044280	18880	18880	18880	18880	0
398	20241008	125100	8044280	18880	18880	18880	18880	0
399	20241008	125000	8044280	18880	18880	18880	18880	0
400	20241008	124900	8044280	18880	18880	18880	18880	0
401	20241008	124800	8044280	18880	18880	18880	18880	0
402	20241008	124700	8044280	18880	18880	18880	18880	0
403	20241008	124600	8044280	18880	18880	18880	18880	0
404	20241008	124500	8044280	18880	18880	18880	18880	0
405	20241008	124400	8044280	18880	18880	18880	18880	0
406	20241008	124300	8044280	18880	18880	18880	18880	0
407	20241008	124200	8044280	18880	18880	18880	18880	1
408	20241008	124100	8025400	18880	18880	18880	18880	0
409	20241008	124000	8025400	18880	18880	18880	18880	0
410	20241008	123900	8025400	18880	18880	18880	18880	0
411	20241008	123800	8025400	18880	18880	18880	18880	0
412	20241008	123700	8025400	18880	18880	18880	18880	0
413	20241008	123600	8025400	18880	18880	18880	18880	0
414	20241008	123500	8025400	18880	18880	18880	18880	0
415	20241008	123400	8025400	18880	18880	18880	18880	1
416	20241008	123300	8006520	18880	18880	18880	18880	0
417	20241008	123200	8006520	18880	18880	18880	18880	0
418	20241008	123100	8006520	18880	18880	18880	18880	0
419	20241008	123000	8006520	18880	18880	18880	18880	0
420	20241008	122900	8006520	18880	18880	18880	18880	0
421	20241008	122800	8006520	18880	18880	18880	18880	0
422	20241008	122700	8006520	18880	18880	18880	18880	0
423	20241008	122600	8006520	18880	18880	18880	18880	0
424	20241008	122500	8006520	18880	18880	18880	18880	0
425	20241008	122400	8006520	18880	18880	18880	18880	0
426	20241008	122300	8006520	18880	18940	18940	18880	2
427	20241008	122200	7968700	18940	18940	18940	18940	0
428	20241008	122100	7968700	18940	18940	18940	18940	0
429	20241008	122000	7968700	18940	18940	18940	18940	0
430	20241008	121900	7968700	18940	18940	18940	18940	0
431	20241008	121800	7968700	18940	18940	18940	18940	0
432	20241008	121700	7968700	18940	18940	18940	18940	0
433	20241008	121600	7968700	18940	18940	18940	18940	0
434	20241008	121500	7968700	18940	18940	18940	18940	0
435	20241008	121400	7968700	18940	18940	18940	18940	6
436	20241008	121300	7855060	18940	18940	18940	18940	0
437	20241008	121200	7855060	18940	18940	18940	18940	0
438	20241008	121100	7855060	18940	18940	18940	18940	0
439	20241008	121000	7855060	18940	18940	18940	18940	0
440	20241008	120900	7855060	18940	18940	18940	18940	0
441	20241008	120800	7855060	18940	18940	18940	18940	0
442	20241008	120700	7855060	18940	18940	18940	18940	0
443	20241008	120600	7855060	18940	18940	18940	18940	0
444	20241008	120500	7855060	18940	18940	18940	18940	0
445	20241008	120400	7855060	18940	18940	18940	18940	0
446	20241008	120300	7855060	18940	18940	18940	18940	0
447	20241008	120200	7855060	18940	18940	18940	18940	0
448	20241008	120100	7855060	18940	18940	18940	18940	0
449	20241008	120000	7855060	18940	18940	18940	18940	1
450	20241008	115900	7836120	18940	18940	18940	18940	0
451	20241008	115800	7836120	18940	18940	18940	18940	0
452	20241008	115700	7836120	18940	18940	18940	18940	3
453	20241008	115600	7779300	18870	18870	18870	18870	0
454	20241008	115500	7779300	18870	18870	18870	18870	0
455	20241008	115400	7779300	18870	18870	18870	18870	0
456	20241008	115300	7779300	18870	18870	18870	18870	0
457	20241008	115200	7779300	18870	18870	18870	18870	0
458	20241008	115100	7779300	18870	18870	18870	18870	0
459	20241008	115000	7779300	18870	18870	18870	18870	0
460	20241008	114900	7779300	18870	18870	18870	18870	0
461	20241008	114800	7779300	18870	18870	18870	18870	0
462	20241008	114700	7779300	18870	18870	18870	18870	0
463	20241008	114600	7779300	18870	18870	18870	18870	0
464	20241008	114500	7779300	18870	18870	18870	18870	0
465	20241008	114400	7779300	18870	18870	18870	18870	0
466	20241008	114300	7779300	18870	18870	18870	18870	0
467	20241008	114200	7779300	18870	18870	18870	18870	0
468	20241008	114100	7779300	18870	18870	18870	18870	0
469	20241008	114000	7779300	18870	18870	18870	18870	0
470	20241008	113900	7779300	18870	18870	18870	18870	0
471	20241008	113800	7779300	18870	18870	18870	18870	0
472	20241008	113700	7779300	18870	18870	18870	18870	0
473	20241008	113600	7779300	18870	18870	18870	18870	0
474	20241008	113500	7779300	18870	18870	18870	18870	0
475	20241008	113400	7779300	18870	18870	18870	18870	0
476	20241008	113300	7779300	18870	18870	18870	18870	0
477	20241008	113200	7779300	18870	18870	18870	18870	0
478	20241008	113100	7779300	18870	18870	18870	18870	0
479	20241008	113000	7779300	18870	18870	18870	18870	0
480	20241008	112900	7779300	18870	18870	18870	18870	17
481	20241008	112800	7458510	18870	18870	18870	18870	0
482	20241008	112700	7458510	18870	18870	18870	18870	0
483	20241008	112600	7458510	18870	18870	18870	18870	0
484	20241008	112500	7458510	18870	18870	18870	18870	0
485	20241008	112400	7458510	18870	18870	18870	18870	0
486	20241008	112300	7458510	18870	18870	18870	18870	2
487	20241008	112200	7420770	18860	18860	18860	18860	0
488	20241008	112100	7420770	18860	18860	18860	18860	0
489	20241008	112000	7420770	18860	18860	18860	18860	0
490	20241008	111900	7420770	18860	18860	18860	18860	0
491	20241008	111800	7420770	18860	18860	18860	18860	0
492	20241008	111700	7420770	18860	18860	18860	18860	2
493	20241008	111600	7383050	18860	18860	18860	18860	1
494	20241008	111500	7364190	18820	18820	18820	18820	0
495	20241008	111400	7364190	18820	18820	18820	18820	0
496	20241008	111300	7364190	18820	18820	18820	18820	0
497	20241008	111200	7364190	18820	18820	18820	18820	0
498	20241008	111100	7364190	18820	18820	18820	18820	0
499	20241008	111000	7364190	18820	18820	18820	18820	0
500	20241008	110900	7364190	18820	18820	18820	18820	0
501	20241008	110800	7364190	18820	18820	18820	18820	0
502	20241008	110700	7364190	18820	18820	18820	18820	0
503	20241008	110600	7364190	18820	18820	18820	18820	0
504	20241008	110500	7364190	18820	18820	18820	18820	0
505	20241008	110400	7364190	18820	18820	18820	18820	45
506	20241008	110300	6517290	18820	18820	18820	18820	0
507	20241008	110200	6517290	18820	18820	18820	18820	0
508	20241008	110100	6517290	18820	18820	18820	18820	0
509	20241008	110000	6517290	18820	18820	18820	18820	0
510	20241008	105900	6517290	18820	18820	18820	18820	0
511	20241008	105800	6517290	18820	18820	18820	18820	0
512	20241008	105700	6517290	18820	18820	18820	18820	0
513	20241008	105600	6517290	18820	18820	18820	18820	0
514	20241008	105500	6517290	18820	18820	18820	18820	0
515	20241008	105400	6517290	18820	18820	18820	18820	0
516	20241008	105300	6517290	18820	18810	18820	18810	70
517	20241008	105200	5200540	18810	18840	18840	18810	211
518	20241008	105100	1228460	18840	18840	18840	18840	0
519	20241008	105000	1228460	18840	18840	18840	18840	1
520	20241008	104900	1209620	18850	18850	18850	18850	0
521	20241008	104800	1209620	18850	18850	18850	18850	0
522	20241008	104700	1209620	18850	18850	18850	18850	0
523	20241008	104600	1209620	18850	18850	18850	18850	0
524	20241008	104500	1209620	18850	18850	18850	18850	0
525	20241008	104400	1209620	18850	18850	18850	18850	0
526	20241008	104300	1209620	18850	18850	18850	18850	0
527	20241008	104200	1209620	18850	18850	18850	18850	0
528	20241008	104100	1209620	18850	18850	18850	18850	0
529	20241008	104000	1209620	18850	18850	18850	18850	0
530	20241008	103900	1209620	18850	18850	18850	18850	0
531	20241008	103800	1209620	18850	18850	18850	18850	0
532	20241008	103700	1209620	18850	18850	18850	18850	0
533	20241008	103600	1209620	18850	18850	18850	18850	0
534	20241008	103500	1209620	18850	18850	18850	18850	29
535	20241008	103400	662970	18850	18850	18850	18850	0
536	20241008	103300	662970	18850	18850	18850	18850	0
537	20241008	103200	662970	18850	18850	18850	18850	0
538	20241008	103100	662970	18850	18850	18850	18850	0
539	20241008	103000	662970	18850	18850	18850	18850	1
540	20241008	102900	644120	18890	18890	18890	18890	0
541	20241008	102800	644120	18890	18890	18890	18890	0
542	20241008	102700	644120	18890	18890	18890	18890	0
543	20241008	102600	644120	18890	18890	18890	18890	0
544	20241008	102500	644120	18890	18890	18890	18890	0
545	20241008	102400	644120	18890	18890	18890	18890	0
546	20241008	102300	644120	18890	18890	18890	18890	0
547	20241008	102200	644120	18890	18890	18890	18890	0
548	20241008	102100	644120	18890	18890	18890	18890	0
549	20241008	102000	644120	18890	18890	18890	18890	0
550	20241008	101900	644120	18890	18890	18890	18890	0
551	20241008	101800	644120	18890	18890	18890	18890	0
552	20241008	101700	644120	18890	18890	18890	18890	0
553	20241008	101600	644120	18890	18890	18890	18890	0
554	20241008	101500	644120	18890	18890	18890	18890	0
555	20241008	101400	644120	18890	18890	18890	18890	0
556	20241008	101300	644120	18890	18890	18890	18890	0
557	20241008	101200	644120	18890	18890	18890	18890	0
558	20241008	101100	644120	18890	18890	18890	18890	0
559	20241008	101000	644120	18890	18890	18890	18890	0
560	20241008	100900	644120	18890	18890	18890	18890	0
561	20241008	100800	644120	18890	18890	18890	18890	0
562	20241008	100700	644120	18890	18890	18890	18890	0
563	20241008	100600	644120	18890	18890	18890	18890	0
564	20241008	100500	644120	18890	18890	18890	18890	0
565	20241008	100400	644120	18890	18890	18890	18890	0
566	20241008	100300	644120	18890	18890	18890	18890	0
567	20241008	100200	644120	18890	18890	18890	18890	1
568	20241008	100100	625230	18840	18840	18840	18840	1
569	20241008	100000	606390	18940	18940	18940	18940	0
570	20241008	095900	606390	18940	18940	18940	18940	0
571	20241008	095800	606390	18940	18940	18940	18940	0
572	20241008	095700	606390	18940	18940	18940	18940	0
573	20241008	095600	606390	18940	18940	18940	18940	0
574	20241008	095500	606390	18940	18940	18940	18940	0
575	20241008	095400	606390	18940	18940	18940	18940	0
576	20241008	095300	606390	18940	18940	18940	18940	0
577	20241008	095200	606390	18940	18940	18940	18940	0
578	20241008	095100	606390	18940	18940	18940	18940	0
579	20241008	095000	606390	18940	18940	18940	18940	0
580	20241008	094900	606390	18940	18940	18940	18940	0
581	20241008	094800	606390	18940	18940	18940	18940	0
582	20241008	094700	606390	18940	18940	18940	18940	0
583	20241008	094600	606390	18940	18940	18940	18940	0
584	20241008	094500	606390	18940	18940	18940	18940	2
585	20241008	094400	568510	18960	18960	18960	18960	0
586	20241008	094300	568510	18960	18960	18960	18960	0
587	20241008	094200	568510	18960	18960	18960	18960	0
588	20241008	094100	568510	18960	18960	18960	18960	0
589	20241008	094000	568510	18960	18960	18960	18960	0
590	20241008	093900	568510	18960	18960	18960	18960	0
591	20241008	093800	568510	18960	18960	18960	18960	0
592	20241008	093700	568510	18960	18960	18960	18960	1
593	20241008	093600	549550	18840	18840	18840	18840	0
594	20241008	093500	549550	18840	18840	18840	18840	0
595	20241008	093400	549550	18840	18840	18840	18840	0
596	20241008	093300	549550	18840	18840	18840	18840	0
597	20241008	093200	549550	18840	18840	18840	18840	0
598	20241008	093100	549550	18840	18840	18840	18840	0
599	20241008	093000	549550	18840	18840	18840	18840	0
600	20241008	092900	549550	18840	18840	18840	18840	0
601	20241008	092800	549550	18840	18840	18840	18840	0
602	20241008	092700	549550	18840	18840	18840	18840	0
603	20241008	092600	549550	18840	18840	18840	18840	1
604	20241008	092500	530710	18960	18960	18960	18960	0
605	20241008	092400	530710	18960	18960	18960	18960	0
606	20241008	092300	530710	18960	18960	18960	18960	1
607	20241008	092200	511750	18960	18960	18960	18960	0
608	20241008	092100	511750	18960	18960	18960	18960	0
609	20241008	092000	511750	18960	18960	18960	18960	0
610	20241008	091900	511750	18960	18960	18960	18960	1
611	20241008	091800	492790	18960	18960	18960	18960	0
612	20241008	091700	492790	18960	18960	18960	18960	0
613	20241008	091600	492790	18960	18960	18960	18960	0
614	20241008	091500	492790	18960	18960	18960	18960	0
615	20241008	091400	492790	18960	18960	18960	18960	0
616	20241008	091300	492790	18960	18960	18960	18960	0
617	20241008	091200	492790	18960	18960	18960	18960	0
618	20241008	091100	492790	18960	18960	18960	18960	0
619	20241008	091000	492790	18960	18840	18960	18840	9
620	20241008	090900	322510	18820	18820	18820	18820	0
621	20241008	090800	322510	18820	18820	18820	18820	0
622	20241008	090700	322510	18820	18820	18820	18820	0
623	20241008	090600	322510	18820	18820	18820	18820	0
624	20241008	090500	322510	18820	18820	18820	18820	0
625	20241008	090400	322510	18820	18820	18820	18820	1
626	20241008	090300	303690	18960	18960	18960	18960	0
627	20241008	090200	303690	18960	18960	18960	18960	0
628	20241008	090100	303690	18960	18960	18960	18960	0
629	20241008	090000	303690	18960	18990	18990	18960	16