KissMeData/036800/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	191900	96716520	18990	18990	18990	18990	122
3	20241104	191800	96716520	18990	18990	18990	18990	0
4	20241104	191700	96716520	18990	18990	18990	18990	0
5	20241104	191600	96716520	18990	18990	18990	18990	0
6	20241104	191500	96716520	18990	18990	18990	18990	0
7	20241104	191400	96716520	18990	18990	18990	18990	0
8	20241104	191300	96716520	18990	18990	18990	18990	0
9	20241104	191200	96716520	18990	18990	18990	18990	0
10	20241104	191100	96716520	18990	18990	18990	18990	0
11	20241104	191000	96716520	18990	18990	18990	18990	0
12	20241104	190900	96716520	18990	18990	18990	18990	0
13	20241104	190800	96716520	18990	18990	18990	18990	0
14	20241104	190700	96716520	18990	18990	18990	18990	0
15	20241104	190600	96716520	18990	18990	18990	18990	0
16	20241104	190500	96716520	18990	18990	18990	18990	0
17	20241104	190400	96716520	18990	18990	18990	18990	0
18	20241104	190300	96716520	18990	18990	18990	18990	0
19	20241104	190200	96716520	18990	18990	18990	18990	0
20	20241104	190100	96716520	18990	18990	18990	18990	0
21	20241104	190000	96716520	18990	18990	18990	18990	0
22	20241104	185900	96716520	18990	18990	18990	18990	0
23	20241104	185800	96716520	18990	18990	18990	18990	0
24	20241104	185700	96716520	18990	18990	18990	18990	0
25	20241104	185600	96716520	18990	18990	18990	18990	0
26	20241104	185500	96716520	18990	18990	18990	18990	0
27	20241104	185400	96716520	18990	18990	18990	18990	0
28	20241104	185300	96716520	18990	18990	18990	18990	0
29	20241104	185200	96716520	18990	18990	18990	18990	0
30	20241104	185100	96716520	18990	18990	18990	18990	0
31	20241104	185000	96716520	18990	18990	18990	18990	0
32	20241104	184900	96716520	18990	18990	18990	18990	122
33	20241104	184800	96716520	18990	18990	18990	18990	0
34	20241104	184700	96716520	18990	18990	18990	18990	0
35	20241104	184600	96716520	18990	18990	18990	18990	0
36	20241104	184500	96716520	18990	18990	18990	18990	0
37	20241104	184400	96716520	18990	18990	18990	18990	0
38	20241104	184300	96716520	18990	18990	18990	18990	0
39	20241104	184200	96716520	18990	18990	18990	18990	0
40	20241104	184100	96716520	18990	18990	18990	18990	0
41	20241104	184000	96716520	18990	18990	18990	18990	0
42	20241104	183900	96716520	18990	18990	18990	18990	0
43	20241104	183800	96716520	18990	18990	18990	18990	0
44	20241104	183700	96716520	18990	18990	18990	18990	0
45	20241104	183600	96716520	18990	18990	18990	18990	0
46	20241104	183500	96716520	18990	18990	18990	18990	0
47	20241104	183400	96716520	18990	18990	18990	18990	0
48	20241104	183300	96716520	18990	18990	18990	18990	0
49	20241104	183200	96716520	18990	18990	18990	18990	0
50	20241104	183100	96716520	18990	18990	18990	18990	0
51	20241104	183000	96716520	18990	18990	18990	18990	0
52	20241104	182900	96716520	18990	18990	18990	18990	0
53	20241104	182800	96716520	18990	18990	18990	18990	0
54	20241104	182700	96716520	18990	18990	18990	18990	0
55	20241104	182600	96716520	18990	18990	18990	18990	0
56	20241104	182500	96716520	18990	18990	18990	18990	0
57	20241104	182400	96716520	18990	18990	18990	18990	0
58	20241104	182300	96716520	18990	18990	18990	18990	0
59	20241104	182200	96716520	18990	18990	18990	18990	0
60	20241104	182100	96716520	18990	18990	18990	18990	0
61	20241104	182000	96716520	18990	18990	18990	18990	0
62	20241104	181900	96716520	18990	18990	18990	18990	122
63	20241104	181800	96716520	18990	18990	18990	18990	0
64	20241104	181700	96716520	18990	18990	18990	18990	0
65	20241104	181600	96716520	18990	18990	18990	18990	0
66	20241104	181500	96716520	18990	18990	18990	18990	0
67	20241104	181400	96716520	18990	18990	18990	18990	0
68	20241104	181300	96716520	18990	18990	18990	18990	0
69	20241104	181200	96716520	18990	18990	18990	18990	0
70	20241104	181100	96716520	18990	18990	18990	18990	0
71	20241104	181000	96716520	18990	18990	18990	18990	0
72	20241104	180900	96716520	18990	18990	18990	18990	0
73	20241104	180800	96716520	18990	18990	18990	18990	0
74	20241104	180700	96716520	18990	18990	18990	18990	0
75	20241104	180600	96716520	18990	18990	18990	18990	0
76	20241104	180500	96716520	18990	18990	18990	18990	0
77	20241104	180400	96716520	18990	18990	18990	18990	0
78	20241104	180300	96716520	18990	18990	18990	18990	0
79	20241104	180200	96716520	18990	18990	18990	18990	0
80	20241104	180100	96716520	18990	18990	18990	18990	0
81	20241104	180000	96716520	18990	18990	18990	18990	0
82	20241104	175900	96716520	18990	18990	18990	18990	0
83	20241104	175800	96716520	18990	18990	18990	18990	0
84	20241104	175700	96716520	18990	18990	18990	18990	0
85	20241104	175600	96716520	18990	18990	18990	18990	0
86	20241104	175500	96716520	18990	18990	18990	18990	0
87	20241104	175400	96716520	18990	18990	18990	18990	0
88	20241104	175300	96716520	18990	18990	18990	18990	0
89	20241104	175200	96716520	18990	18990	18990	18990	0
90	20241104	175100	96716520	18990	18990	18990	18990	0
91	20241104	175000	96716520	18990	18990	18990	18990	0
92	20241104	174900	96716520	18990	18990	18990	18990	122
93	20241104	174800	96716520	18990	18990	18990	18990	0
94	20241104	174700	96716520	18990	18990	18990	18990	0
95	20241104	174600	96716520	18990	18990	18990	18990	0
96	20241104	174500	96716520	18990	18990	18990	18990	0
97	20241104	174400	96716520	18990	18990	18990	18990	0
98	20241104	174300	96716520	18990	18990	18990	18990	0
99	20241104	174200	96716520	18990	18990	18990	18990	0
100	20241104	174100	96716520	18990	18990	18990	18990	0
101	20241104	174000	96716520	18990	18990	18990	18990	0
102	20241104	173900	96716520	18990	18990	18990	18990	0
103	20241104	173800	96716520	18990	18990	18990	18990	0
104	20241104	173700	96716520	18990	18990	18990	18990	0
105	20241104	173600	96716520	18990	18990	18990	18990	0
106	20241104	173500	96716520	18990	18990	18990	18990	0
107	20241104	173400	96716520	18990	18990	18990	18990	0
108	20241104	173300	96716520	18990	18990	18990	18990	0
109	20241104	173200	96716520	18990	18990	18990	18990	0
110	20241104	173100	96716520	18990	18990	18990	18990	0
111	20241104	173000	96716520	18990	18990	18990	18990	0
112	20241104	172900	96716520	18990	18990	18990	18990	0
113	20241104	172800	96716520	18990	18990	18990	18990	0
114	20241104	172700	96716520	18990	18990	18990	18990	0
115	20241104	172600	96716520	18990	18990	18990	18990	0
116	20241104	172500	96716520	18990	18990	18990	18990	0
117	20241104	172400	96716520	18990	18990	18990	18990	0
118	20241104	172300	96716520	18990	18990	18990	18990	0
119	20241104	172200	96716520	18990	18990	18990	18990	0
120	20241104	172100	96716520	18990	18990	18990	18990	0
121	20241104	172000	96716520	18990	18990	18990	18990	0
122	20241104	171900	96716520	18990	18990	18990	18990	122
123	20241104	171800	96716520	18990	18990	18990	18990	0
124	20241104	171700	96716520	18990	18990	18990	18990	0
125	20241104	171600	96716520	18990	18990	18990	18990	0
126	20241104	171500	96716520	18990	18990	18990	18990	0
127	20241104	171400	96716520	18990	18990	18990	18990	0
128	20241104	171300	96716520	18990	18990	18990	18990	0
129	20241104	171200	96716520	18990	18990	18990	18990	0
130	20241104	171100	96716520	18990	18990	18990	18990	0
131	20241104	171000	96716520	18990	18990	18990	18990	0
132	20241104	170900	96716520	18990	18990	18990	18990	0
133	20241104	170800	96716520	18990	18990	18990	18990	0
134	20241104	170700	96716520	18990	18990	18990	18990	0
135	20241104	170600	96716520	18990	18990	18990	18990	0
136	20241104	170500	96716520	18990	18990	18990	18990	0
137	20241104	170400	96716520	18990	18990	18990	18990	0
138	20241104	170300	96716520	18990	18990	18990	18990	0
139	20241104	170200	96716520	18990	18990	18990	18990	0
140	20241104	170100	96716520	18990	18990	18990	18990	0
141	20241104	170000	96716520	18990	18990	18990	18990	0
142	20241104	165900	96716520	18990	18990	18990	18990	0
143	20241104	165800	96716520	18990	18990	18990	18990	0
144	20241104	165700	96716520	18990	18990	18990	18990	0
145	20241104	165600	96716520	18990	18990	18990	18990	0
146	20241104	165500	96716520	18990	18990	18990	18990	0
147	20241104	165400	96716520	18990	18990	18990	18990	0
148	20241104	165300	96716520	18990	18990	18990	18990	0
149	20241104	165200	96716520	18990	18990	18990	18990	0
150	20241104	165100	96716520	18990	18990	18990	18990	0
151	20241104	165000	96716520	18990	18990	18990	18990	0
152	20241104	164900	96716520	18990	18990	18990	18990	122
153	20241104	164800	96716520	18990	18990	18990	18990	0
154	20241104	164700	96716520	18990	18990	18990	18990	0
155	20241104	164600	96716520	18990	18990	18990	18990	0
156	20241104	164500	96716520	18990	18990	18990	18990	0
157	20241104	164400	96716520	18990	18990	18990	18990	0
158	20241104	164300	96716520	18990	18990	18990	18990	0
159	20241104	164200	96716520	18990	18990	18990	18990	0
160	20241104	164100	96716520	18990	18990	18990	18990	0
161	20241104	164000	96716520	18990	18990	18990	18990	0
162	20241104	163900	96716520	18990	18990	18990	18990	0
163	20241104	163800	96716520	18990	18990	18990	18990	0
164	20241104	163700	96716520	18990	18990	18990	18990	0
165	20241104	163600	96716520	18990	18990	18990	18990	0
166	20241104	163500	96716520	18990	18990	18990	18990	0
167	20241104	163400	96716520	18990	18990	18990	18990	0
168	20241104	163300	96716520	18990	18990	18990	18990	0
169	20241104	163200	96716520	18990	18990	18990	18990	0
170	20241104	163100	96716520	18990	18990	18990	18990	0
171	20241104	163000	96716520	18990	18990	18990	18990	0
172	20241104	162900	96716520	18990	18990	18990	18990	0
173	20241104	162800	96716520	18990	18990	18990	18990	0
174	20241104	162700	96716520	18990	18990	18990	18990	0
175	20241104	162600	96716520	18990	18990	18990	18990	0
176	20241104	162500	96716520	18990	18990	18990	18990	0
177	20241104	162400	96716520	18990	18990	18990	18990	0
178	20241104	162300	96716520	18990	18990	18990	18990	0
179	20241104	162200	96716520	18990	18990	18990	18990	0
180	20241104	162100	96716520	18990	18990	18990	18990	0
181	20241104	162000	96716520	18990	18990	18990	18990	0
182	20241104	161900	96716520	18990	18990	18990	18990	122
183	20241104	161800	96716520	18990	18990	18990	18990	0
184	20241104	161700	96716520	18990	18990	18990	18990	0
185	20241104	161600	96716520	18990	18990	18990	18990	0
186	20241104	161500	96716520	18990	18990	18990	18990	0
187	20241104	161400	96716520	18990	18990	18990	18990	0
188	20241104	161300	96716520	18990	18990	18990	18990	0
189	20241104	161200	96716520	18990	18990	18990	18990	0
190	20241104	161100	96716520	18990	18990	18990	18990	0
191	20241104	161000	96716520	18990	18990	18990	18990	0
192	20241104	160900	96716520	18990	18990	18990	18990	0
193	20241104	160800	96716520	18990	18990	18990	18990	0
194	20241104	160700	96716520	18990	18990	18990	18990	0
195	20241104	160600	96716520	18990	18990	18990	18990	0
196	20241104	160500	96716520	18990	18990	18990	18990	0
197	20241104	160400	96716520	18990	18990	18990	18990	0
198	20241104	160300	96716520	18990	18990	18990	18990	0
199	20241104	160200	96716520	18990	18990	18990	18990	0
200	20241104	160100	96716520	18990	18990	18990	18990	0
201	20241104	160000	96716520	18990	18990	18990	18990	0
202	20241104	155900	96716520	18990	18990	18990	18990	0
203	20241104	155800	96716520	18990	18990	18990	18990	0
204	20241104	155700	96716520	18990	18990	18990	18990	0
205	20241104	155600	96716520	18990	18990	18990	18990	0
206	20241104	155500	96716520	18990	18990	18990	18990	0
207	20241104	155400	96716520	18990	18990	18990	18990	0
208	20241104	155300	96716520	18990	18990	18990	18990	0
209	20241104	155200	96716520	18990	18990	18990	18990	0
210	20241104	155100	96716520	18990	18990	18990	18990	0
211	20241104	155000	96716520	18990	18990	18990	18990	0
212	20241104	154900	96716520	18990	18990	18990	18990	122
213	20241104	154800	96716520	18990	18990	18990	18990	0
214	20241104	154700	96716520	18990	18990	18990	18990	0
215	20241104	154600	96716520	18990	18990	18990	18990	0
216	20241104	154500	96716520	18990	18990	18990	18990	0
217	20241104	154400	96716520	18990	18990	18990	18990	0
218	20241104	154300	96716520	18990	18990	18990	18990	0
219	20241104	154200	96716520	18990	18990	18990	18990	0
220	20241104	154100	96716520	18990	18990	18990	18990	0
221	20241104	154000	96716520	18990	18990	18990	18990	0
222	20241104	153900	96716520	18990	18990	18990	18990	0
223	20241104	153800	96716520	18990	18990	18990	18990	0
224	20241104	153700	96716520	18990	18990	18990	18990	0
225	20241104	153600	96716520	18990	18990	18990	18990	0
226	20241104	153500	96716520	18990	18990	18990	18990	0
227	20241104	153400	96716520	18990	18990	18990	18990	0
228	20241104	153300	96716520	18990	18990	18990	18990	0
229	20241104	153200	96716520	18990	18990	18990	18990	0
230	20241104	153100	96716520	18990	18990	18990	18990	0
231	20241104	153000	96716520	18990	18990	18990	18990	122
232	20241104	152900	94399740	19000	19000	19000	19000	0
233	20241104	152800	94399740	19000	19000	19000	19000	0
234	20241104	152700	94399740	19000	19000	19000	19000	0
235	20241104	152600	94399740	19000	19000	19000	19000	0
236	20241104	152500	94399740	19000	19000	19000	19000	0
237	20241104	152400	94399740	19000	19000	19000	19000	0
238	20241104	152300	94399740	19000	19000	19000	19000	0
239	20241104	152200	94399740	19000	19000	19000	19000	0
240	20241104	152100	94399740	19000	19000	19000	19000	0
241	20241104	152000	94399740	19000	19000	19000	19000	0
242	20241104	151900	94399740	19000	19000	19000	19000	90
243	20241104	151800	92689740	19000	18930	19000	18850	355
244	20241104	151700	85950000	18920	18900	18920	18900	94
245	20241104	151600	84173200	18900	18900	18900	18900	0
246	20241104	151500	84173200	18900	18890	18900	18890	100
247	20241104	151400	82283300	18900	18840	18900	18840	743
248	20241104	151300	68272990	18830	18830	18830	18830	0
249	20241104	151200	68272990	18830	18830	18830	18830	8
250	20241104	151100	68122350	18840	18840	18840	18840	0
251	20241104	151000	68122350	18840	18840	18840	18840	126
252	20241104	150900	65748510	18840	18840	18840	18840	0
253	20241104	150800	65748510	18840	18840	18840	18840	16
254	20241104	150700	65447070	18840	18840	18840	18840	0
255	20241104	150600	65447070	18840	18840	18840	18840	0
256	20241104	150500	65447070	18840	18840	18840	18840	27
257	20241104	150400	64938390	18840	18840	18840	18840	0
258	20241104	150300	64938390	18840	18840	18840	18840	0
259	20241104	150200	64938390	18840	18840	18840	18840	0
260	20241104	150100	64938390	18840	18840	18840	18840	0
261	20241104	150000	64938390	18840	18840	18840	18840	0
262	20241104	145900	64938390	18840	18840	18840	18840	0
263	20241104	145800	64938390	18840	18840	18840	18840	14
264	20241104	145700	64674630	18850	18850	18850	18850	12
265	20241104	145600	64448430	18850	18850	18850	18850	12
266	20241104	145500	64222230	18850	18850	18850	18850	2
267	20241104	145400	64184530	18850	18840	18850	18840	14
268	20241104	145300	63920660	18850	18850	18850	18850	0
269	20241104	145200	63920660	18850	18850	18850	18850	18
270	20241104	145100	63581360	18850	18850	18850	18850	0
271	20241104	145000	63581360	18850	18850	18850	18850	11
272	20241104	144900	63374010	18840	18840	18840	18840	5
273	20241104	144800	63279810	18850	18850	18850	18850	12
274	20241104	144700	63053610	18850	18850	18850	18850	0
275	20241104	144600	63053610	18850	18850	18850	18850	14
276	20241104	144500	62789710	18840	18840	18840	18840	3
277	20241104	144400	62733190	18850	18840	18850	18840	15
278	20241104	144300	62450470	18850	18850	18850	18840	17
279	20241104	144200	62130040	18850	18850	18850	18850	0
280	20241104	144100	62130040	18850	18850	18850	18840	16
281	20241104	144000	61828460	18840	18840	18840	18840	0
282	20241104	143900	61828460	18840	18850	18850	18840	15
283	20241104	143800	61545740	18840	18840	18840	18840	5
284	20241104	143700	61451540	18850	18850	18850	18850	11
285	20241104	143600	61244190	18850	18850	18850	18850	4
286	20241104	143500	61168790	18840	18850	18850	18840	18
287	20241104	143400	60829520	18850	18850	18850	18850	0
288	20241104	143300	60829520	18850	18850	18850	18850	17
289	20241104	143200	60509070	18850	18850	18850	18850	0
290	20241104	143100	60509070	18850	18850	18850	18850	15
291	20241104	143000	60226320	18850	18850	18850	18850	11
292	20241104	142900	60018970	18850	18850	18850	18850	0
293	20241104	142800	60018970	18850	18850	18850	18850	13
294	20241104	142700	59773920	18840	18840	18840	18840	1
295	20241104	142600	59755080	18850	18850	18850	18850	12
296	20241104	142500	59528880	18840	18840	18840	18840	8
297	20241104	142400	59378160	18850	18850	18850	18850	11
298	20241104	142300	59170810	18850	18850	18850	18850	0
299	20241104	142200	59170810	18850	18850	18850	18850	12
300	20241104	142100	58944610	18850	18850	18850	18850	0
301	20241104	142000	58944610	18850	18850	18850	18850	11
302	20241104	141900	58737260	18850	18850	18850	18850	2
303	20241104	141800	58699560	18850	18850	18850	18850	10
304	20241104	141700	58511060	18830	18860	18860	18830	51
305	20241104	141600	57549650	18860	18860	18860	18860	1
306	20241104	141500	57530790	18860	18850	18860	18850	14
307	20241104	141400	57266770	18860	18860	18860	18860	6
308	20241104	141300	57153610	18850	18860	18860	18850	22
309	20241104	141200	56738770	18860	18860	18860	18860	0
310	20241104	141100	56738770	18860	18860	18860	18860	12
311	20241104	141000	56512450	18860	18860	18860	18860	0
312	20241104	140900	56512450	18860	18860	18860	18860	12
313	20241104	140800	56286130	18850	18850	18850	18850	3
314	20241104	140700	56229580	18860	18860	18860	18860	11
315	20241104	140600	56022120	18860	18860	18860	18860	152
316	20241104	140500	53155400	18860	18860	18860	18860	3
317	20241104	140400	53098820	18860	18860	18860	18860	11
318	20241104	140300	52891360	18860	18860	18860	18860	17
319	20241104	140200	52570740	18860	18860	18860	18860	13
320	20241104	140100	52325560	18860	18860	18860	18860	0
321	20241104	140000	52325560	18860	18860	18860	18860	11
322	20241104	135900	52118100	18860	18860	18860	18860	0
323	20241104	135800	52118100	18860	18860	18860	18860	12
324	20241104	135700	51891780	18860	18860	18860	18860	5
325	20241104	135600	51797480	18860	18860	18860	18860	12
326	20241104	135500	51571160	18860	18860	18860	18860	0
327	20241104	135400	51571160	18860	18860	18860	18860	11
328	20241104	135300	51363700	18860	18860	18860	18860	12
329	20241104	135200	51137380	18850	18850	18850	18850	2
330	20241104	135100	51099680	18850	18860	18860	18850	20
331	20241104	135000	50722570	18860	18860	18860	18860	0
332	20241104	134900	50722570	18860	18860	18860	18860	12
333	20241104	134800	50496250	18860	18860	18860	18860	3
334	20241104	134700	50439670	18860	18860	18860	18860	11
335	20241104	134600	50232210	18860	18860	18860	18860	0
336	20241104	134500	50232210	18860	18860	18860	18860	15
337	20241104	134400	49949310	18860	18860	18860	18860	0
338	20241104	134300	49949310	18860	18850	18860	18850	20
339	20241104	134200	49572120	18850	18850	18850	18850	0
340	20241104	134100	49572120	18850	18860	18860	18850	17
341	20241104	134000	49251510	18860	18860	18860	18860	12
342	20241104	133900	49025190	18860	18860	18860	18860	0
343	20241104	133800	49025190	18860	18860	18860	18860	11
344	20241104	133700	48817730	18820	18860	18860	18820	4
345	20241104	133600	48742330	18860	18860	18860	18860	13
346	20241104	133500	48497150	18860	18850	18860	18850	3
347	20241104	133400	48440580	18810	18810	18810	18810	22
348	20241104	133300	48026760	18810	18810	18810	18810	2
349	20241104	133200	47989140	18810	18810	18810	18810	12
350	20241104	133100	47763420	18810	18810	18810	18810	3
351	20241104	133000	47706990	18810	18800	18810	18800	22
352	20241104	132900	47293280	18800	18800	18800	18800	0
353	20241104	132800	47293280	18800	18740	18800	18740	110
354	20241104	132700	45228270	18760	18760	18760	18760	11
355	20241104	132600	45021910	18730	18700	18730	18700	319
356	20241104	132500	39055350	18700	18700	18700	18700	0
357	20241104	132400	39055350	18700	18700	18700	18700	0
358	20241104	132300	39055350	18700	18700	18700	18700	0
359	20241104	132200	39055350	18700	18700	18700	18700	0
360	20241104	132100	39055350	18700	18700	18700	18700	0
361	20241104	132000	39055350	18700	18700	18700	18700	0
362	20241104	131900	39055350	18700	18700	18700	18700	0
363	20241104	131800	39055350	18700	18700	18700	18700	7
364	20241104	131700	38924450	18690	18690	18690	18690	27
365	20241104	131600	38419820	18700	18700	18700	18700	0
366	20241104	131500	38419820	18700	18700	18700	18700	0
367	20241104	131400	38419820	18700	18700	18700	18700	0
368	20241104	131300	38419820	18700	18700	18700	18700	0
369	20241104	131200	38419820	18700	18700	18700	18700	0
370	20241104	131100	38419820	18700	18700	18700	18700	0
371	20241104	131000	38419820	18700	18700	18700	18690	26
372	20241104	130900	37933790	18700	18700	18700	18700	0
373	20241104	130800	37933790	18700	18700	18700	18700	0
374	20241104	130700	37933790	18700	18700	18700	18700	0
375	20241104	130600	37933790	18700	18700	18700	18700	0
376	20241104	130500	37933790	18700	18700	18700	18700	0
377	20241104	130400	37933790	18700	18700	18700	18700	2
378	20241104	130300	37896390	18700	18700	18700	18700	0
379	20241104	130200	37896390	18700	18690	18700	18690	4
380	20241104	130100	37821620	18700	18700	18700	18700	0
381	20241104	130000	37821620	18700	18700	18700	18700	0
382	20241104	125900	37821620	18700	18690	18700	18690	21
383	20241104	125800	37429090	18700	18700	18700	18700	0
384	20241104	125700	37429090	18700	18700	18700	18700	0
385	20241104	125600	37429090	18700	18700	18700	18700	0
386	20241104	125500	37429090	18700	18700	18700	18700	0
387	20241104	125400	37429090	18700	18700	18700	18700	0
388	20241104	125300	37429090	18700	18700	18700	18700	0
389	20241104	125200	37429090	18700	18700	18700	18700	0
390	20241104	125100	37429090	18700	18700	18700	18700	0
391	20241104	125000	37429090	18700	18700	18700	18700	0
392	20241104	124900	37429090	18700	18700	18700	18700	0
393	20241104	124800	37429090	18700	18700	18700	18700	0
394	20241104	124700	37429090	18700	18690	18700	18690	129
395	20241104	124600	35017290	18700	18700	18700	18700	0
396	20241104	124500	35017290	18700	18700	18700	18700	0
397	20241104	124400	35017290	18700	18700	18700	18700	0
398	20241104	124300	35017290	18700	18700	18700	18700	0
399	20241104	124200	35017290	18700	18700	18700	18700	0
400	20241104	124100	35017290	18700	18700	18700	18700	0
401	20241104	124000	35017290	18700	18700	18700	18700	0
402	20241104	123900	35017290	18700	18700	18700	18700	0
403	20241104	123800	35017290	18700	18700	18700	18700	0
404	20241104	123700	35017290	18700	18700	18700	18700	3
405	20241104	123600	34961190	18700	18700	18700	18700	115
406	20241104	123500	32810690	18700	18700	18700	18700	0
407	20241104	123400	32810690	18700	18700	18700	18700	0
408	20241104	123300	32810690	18700	18700	18700	18700	0
409	20241104	123200	32810690	18700	18700	18700	18700	475
410	20241104	123100	23928190	18690	18690	18690	18690	24
411	20241104	123000	23479630	18700	18700	18700	18700	279
412	20241104	122900	18262330	18700	18700	18700	18700	0
413	20241104	122800	18262330	18700	18700	18700	18700	0
414	20241104	122700	18262330	18700	18700	18700	18700	0
415	20241104	122600	18262330	18700	18700	18700	18700	0
416	20241104	122500	18262330	18700	18690	18700	18690	18
417	20241104	122400	17925870	18700	18700	18700	18700	0
418	20241104	122300	17925870	18700	18700	18700	18700	0
419	20241104	122200	17925870	18700	18700	18700	18700	0
420	20241104	122100	17925870	18700	18700	18700	18700	0
421	20241104	122000	17925870	18700	18700	18700	18700	0
422	20241104	121900	17925870	18700	18700	18700	18700	0
423	20241104	121800	17925870	18700	18700	18700	18700	0
424	20241104	121700	17925870	18700	18700	18700	18700	0
425	20241104	121600	17925870	18700	18700	18700	18700	0
426	20241104	121500	17925870	18700	18700	18700	18700	0
427	20241104	121400	17925870	18700	18700	18700	18700	0
428	20241104	121300	17925870	18700	18700	18700	18700	0
429	20241104	121200	17925870	18700	18700	18700	18700	11
430	20241104	121100	17720170	18700	18700	18700	18700	0
431	20241104	121000	17720170	18700	18700	18700	18690	40
432	20241104	120900	16972330	18700	18700	18700	18700	0
433	20241104	120800	16972330	18700	18700	18700	18700	0
434	20241104	120700	16972330	18700	18700	18700	18700	0
435	20241104	120600	16972330	18700	18700	18700	18700	22
436	20241104	120500	16560930	18700	18700	18700	18700	0
437	20241104	120400	16560930	18700	18700	18700	18700	0
438	20241104	120300	16560930	18700	18700	18700	18700	0
439	20241104	120200	16560930	18700	18700	18700	18700	0
440	20241104	120100	16560930	18700	18700	18700	18700	19
441	20241104	120000	16205630	18700	18700	18700	18700	1
442	20241104	115900	16186930	18700	18700	18700	18700	0
443	20241104	115800	16186930	18700	18700	18700	18700	34
444	20241104	115700	15551130	18700	18700	18700	18700	0
445	20241104	115600	15551130	18700	18700	18700	18700	0
446	20241104	115500	15551130	18700	18690	18700	18690	2
447	20241104	115400	15513740	18700	18690	18700	18690	490
448	20241104	115300	6355460	18700	18700	18700	18700	0
449	20241104	115200	6355460	18700	18700	18700	18700	0
450	20241104	115100	6355460	18700	18700	18700	18700	0
451	20241104	115000	6355460	18700	18700	18700	18700	0
452	20241104	114900	6355460	18700	18700	18700	18700	0
453	20241104	114800	6355460	18700	18700	18700	18700	0
454	20241104	114700	6355460	18700	18700	18700	18700	35
455	20241104	114600	5700960	18700	18700	18700	18700	1
456	20241104	114500	5682260	18700	18700	18700	18700	0
457	20241104	114400	5682260	18700	18700	18700	18700	0
458	20241104	114300	5682260	18700	18700	18700	18700	0
459	20241104	114200	5682260	18700	18700	18700	18700	0
460	20241104	114100	5682260	18700	18700	18700	18700	1
461	20241104	114000	5663560	18700	18700	18700	18700	0
462	20241104	113900	5663560	18700	18700	18700	18700	21
463	20241104	113800	5270860	18700	18700	18700	18700	11
464	20241104	113700	5065160	18700	18700	18700	18700	1
465	20241104	113600	5046460	18690	18690	18690	18690	124
466	20241104	113500	2728900	18690	18690	18690	18690	0
467	20241104	113400	2728900	18690	18690	18690	18690	0
468	20241104	113300	2728900	18690	18690	18690	18690	0
469	20241104	113200	2728900	18690	18690	18690	18690	1
470	20241104	113100	2710210	18690	18690	18690	18690	0
471	20241104	113000	2710210	18690	18690	18690	18690	0
472	20241104	112900	2710210	18690	18690	18690	18690	7
473	20241104	112800	2579380	18680	18690	18690	18680	29
474	20241104	112700	2037400	18690	18690	18690	18690	0
475	20241104	112600	2037400	18690	18690	18690	18690	0
476	20241104	112500	2037400	18690	18690	18690	18690	2
477	20241104	112400	2000020	18690	18690	18690	18690	0
478	20241104	112300	2000020	18690	18690	18690	18690	0
479	20241104	112200	2000020	18690	18690	18690	18690	0
480	20241104	112100	2000020	18690	18690	18690	18690	0
481	20241104	112000	2000020	18690	18690	18690	18690	1
482	20241104	111900	1981330	18680	18680	18680	18680	0
483	20241104	111800	1981330	18680	18680	18680	18680	7
484	20241104	111700	1850570	18680	18680	18680	18680	0
485	20241104	111600	1850570	18680	18680	18680	18680	0
486	20241104	111500	1850570	18680	18680	18680	18680	1
487	20241104	111400	1831890	18680	18680	18680	18680	0
488	20241104	111300	1831890	18680	18680	18680	18680	0
489	20241104	111200	1831890	18680	18680	18680	18680	0
490	20241104	111100	1831890	18680	18680	18680	18680	0
491	20241104	111000	1831890	18680	18690	18690	18670	19
492	20241104	110900	1476960	18690	18690	18690	18690	0
493	20241104	110800	1476960	18690	18690	18690	18690	0
494	20241104	110700	1476960	18690	18690	18690	18690	0
495	20241104	110600	1476960	18690	18690	18690	18690	0
496	20241104	110500	1476960	18690	18690	18690	18690	0
497	20241104	110400	1476960	18690	18690	18690	18690	0
498	20241104	110300	1476960	18690	18690	18690	18690	0
499	20241104	110200	1476960	18690	18690	18690	18690	0
500	20241104	110100	1476960	18690	18690	18690	18690	0
501	20241104	110000	1476960	18690	18690	18690	18690	0
502	20241104	105900	1476960	18690	18690	18690	18690	0
503	20241104	105800	1476960	18690	18690	18690	18690	0
504	20241104	105700	1476960	18690	18690	18690	18690	0
505	20241104	105600	1476960	18690	18690	18690	18690	0
506	20241104	105500	1476960	18690	18690	18690	18690	0
507	20241104	105400	1476960	18690	18690	18690	18690	0
508	20241104	105300	1476960	18690	18690	18690	18690	0
509	20241104	105200	1476960	18690	18690	18690	18690	0
510	20241104	105100	1476960	18690	18690	18690	18690	0
511	20241104	105000	1476960	18690	18690	18690	18690	0
512	20241104	104900	1476960	18690	18690	18690	18690	0
513	20241104	104800	1476960	18690	18690	18690	18690	0
514	20241104	104700	1476960	18690	18690	18690	18690	0
515	20241104	104600	1476960	18690	18690	18690	18690	0
516	20241104	104500	1476960	18690	18690	18690	18690	0
517	20241104	104400	1476960	18690	18690	18690	18690	0
518	20241104	104300	1476960	18690	18690	18690	18690	0
519	20241104	104200	1476960	18690	18690	18690	18690	1
520	20241104	104100	1458270	18700	18700	18700	18700	0
521	20241104	104000	1458270	18700	18700	18700	18700	0
522	20241104	103900	1458270	18700	18700	18700	18700	0
523	20241104	103800	1458270	18700	18700	18700	18700	0
524	20241104	103700	1458270	18700	18700	18700	18700	0
525	20241104	103600	1458270	18700	18700	18700	18700	0
526	20241104	103500	1458270	18700	18700	18700	18700	0
527	20241104	103400	1458270	18700	18700	18700	18700	0
528	20241104	103300	1458270	18700	18700	18700	18700	0
529	20241104	103200	1458270	18700	18700	18700	18700	0
530	20241104	103100	1458270	18700	18700	18700	18700	0
531	20241104	103000	1458270	18700	18700	18700	18700	0
532	20241104	102900	1458270	18700	18700	18700	18700	0
533	20241104	102800	1458270	18700	18700	18700	18700	0
534	20241104	102700	1458270	18700	18700	18700	18700	0
535	20241104	102600	1458270	18700	18700	18700	18700	0
536	20241104	102500	1458270	18700	18700	18700	18700	0
537	20241104	102400	1458270	18700	18700	18700	18700	0
538	20241104	102300	1458270	18700	18700	18700	18700	0
539	20241104	102200	1458270	18700	18700	18700	18700	0
540	20241104	102100	1458270	18700	18700	18700	18700	0
541	20241104	102000	1458270	18700	18700	18700	18700	0
542	20241104	101900	1458270	18700	18700	18700	18700	0
543	20241104	101800	1458270	18700	18700	18700	18700	0
544	20241104	101700	1458270	18700	18700	18700	18700	0
545	20241104	101600	1458270	18700	18700	18700	18700	0
546	20241104	101500	1458270	18700	18700	18700	18700	0
547	20241104	101400	1458270	18700	18700	18700	18700	0
548	20241104	101300	1458270	18700	18700	18700	18700	0
549	20241104	101200	1458270	18700	18700	18700	18700	0
550	20241104	101100	1458270	18700	18700	18700	18700	0
551	20241104	101000	1458270	18700	18700	18700	18700	0
552	20241104	100900	1458270	18700	18700	18700	18700	0
553	20241104	100800	1458270	18700	18700	18700	18700	0
554	20241104	100700	1458270	18700	18700	18700	18700	0
555	20241104	100600	1458270	18700	18700	18700	18700	0
556	20241104	100500	1458270	18700	18700	18700	18700	0
557	20241104	100400	1458270	18700	18700	18700	18700	1
558	20241104	100300	1439570	18700	18700	18700	18700	1
559	20241104	100200	1420870	18650	18700	18700	18650	4
560	20241104	100100	1346220	18700	18700	18700	18700	0
561	20241104	100000	1346220	18700	18700	18700	18700	0
562	20241104	095900	1346220	18700	18700	18700	18700	0
563	20241104	095800	1346220	18700	18700	18700	18700	0
564	20241104	095700	1346220	18700	18700	18700	18700	0
565	20241104	095600	1346220	18700	18700	18700	18700	0
566	20241104	095500	1346220	18700	18700	18700	18700	0
567	20241104	095400	1346220	18700	18700	18700	18700	0
568	20241104	095300	1346220	18700	18700	18700	18700	0
569	20241104	095200	1346220	18700	18700	18700	18700	0
570	20241104	095100	1346220	18700	18700	18700	18700	0
571	20241104	095000	1346220	18700	18700	18700	18700	0
572	20241104	094900	1346220	18700	18700	18700	18700	0
573	20241104	094800	1346220	18700	18700	18700	18700	0
574	20241104	094700	1346220	18700	18700	18700	18700	0
575	20241104	094600	1346220	18700	18700	18700	18700	0
576	20241104	094500	1346220	18700	18690	18700	18690	17
577	20241104	094400	1028330	18700	18700	18700	18700	0
578	20241104	094300	1028330	18700	18700	18700	18700	0
579	20241104	094200	1028330	18700	18700	18700	18700	0
580	20241104	094100	1028330	18700	18700	18700	18700	2
581	20241104	094000	990930	18700	18700	18700	18700	0
582	20241104	093900	990930	18700	18700	18700	18700	0
583	20241104	093800	990930	18700	18700	18700	18700	1
584	20241104	093700	972230	18700	18700	18700	18700	0
585	20241104	093600	972230	18700	18700	18700	18700	1
586	20241104	093500	953530	18700	18700	18700	18700	0
587	20241104	093400	953530	18700	18700	18700	18700	0
588	20241104	093300	953530	18700	18700	18700	18700	0
589	20241104	093200	953530	18700	18700	18700	18700	0
590	20241104	093100	953530	18700	18700	18700	18700	0
591	20241104	093000	953530	18700	18700	18700	18700	2
592	20241104	092900	916130	18700	18700	18700	18700	0
593	20241104	092800	916130	18700	18700	18700	18700	0
594	20241104	092700	916130	18700	18700	18700	18700	10
595	20241104	092600	729130	18700	18700	18700	18700	0
596	20241104	092500	729130	18700	18700	18700	18700	0
597	20241104	092400	729130	18700	18700	18700	18700	10
598	20241104	092300	542130	18700	18700	18700	18700	0
599	20241104	092200	542130	18700	18700	18700	18700	0
600	20241104	092100	542130	18700	18700	18700	18700	0
601	20241104	092000	542130	18700	18700	18700	18700	0
602	20241104	091900	542130	18700	18700	18700	18700	0
603	20241104	091800	542130	18700	18700	18700	18700	0
604	20241104	091700	542130	18700	18700	18700	18700	1
605	20241104	091600	523430	18700	18700	18700	18700	0
606	20241104	091500	523430	18700	18700	18700	18700	1
607	20241104	091400	504730	18710	18710	18710	18710	0
608	20241104	091300	504730	18710	18710	18710	18710	0
609	20241104	091200	504730	18710	18710	18710	18710	0
610	20241104	091100	504730	18710	18710	18710	18710	0
611	20241104	091000	504730	18710	18710	18710	18710	0
612	20241104	090900	504730	18710	18710	18710	18710	0
613	20241104	090800	504730	18710	18710	18710	18710	0
614	20241104	090700	504730	18710	18710	18710	18710	0
615	20241104	090600	504730	18710	18640	18710	18640	10
616	20241104	090500	318020	18700	18700	18700	18700	0
617	20241104	090400	318020	18700	18700	18700	18700	0
618	20241104	090300	318020	18700	18700	18700	18700	0
619	20241104	090200	318020	18700	18700	18700	18700	0
620	20241104	090100	318020	18700	18700	18700	18700	0
621	20241104	090000	318020	18700	18710	18710	18700	17