KissMeData/036800/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	191900	69033170	18890	18890	18890	18890	37
3	20241105	191800	69033170	18890	18890	18890	18890	0
4	20241105	191700	69033170	18890	18890	18890	18890	0
5	20241105	191600	69033170	18890	18890	18890	18890	0
6	20241105	191500	69033170	18890	18890	18890	18890	0
7	20241105	191400	69033170	18890	18890	18890	18890	0
8	20241105	191300	69033170	18890	18890	18890	18890	0
9	20241105	191200	69033170	18890	18890	18890	18890	0
10	20241105	191100	69033170	18890	18890	18890	18890	0
11	20241105	191000	69033170	18890	18890	18890	18890	0
12	20241105	190900	69033170	18890	18890	18890	18890	0
13	20241105	190800	69033170	18890	18890	18890	18890	0
14	20241105	190700	69033170	18890	18890	18890	18890	0
15	20241105	190600	69033170	18890	18890	18890	18890	0
16	20241105	190500	69033170	18890	18890	18890	18890	0
17	20241105	190400	69033170	18890	18890	18890	18890	0
18	20241105	190300	69033170	18890	18890	18890	18890	0
19	20241105	190200	69033170	18890	18890	18890	18890	0
20	20241105	190100	69033170	18890	18890	18890	18890	0
21	20241105	190000	69033170	18890	18890	18890	18890	0
22	20241105	185900	69033170	18890	18890	18890	18890	0
23	20241105	185800	69033170	18890	18890	18890	18890	0
24	20241105	185700	69033170	18890	18890	18890	18890	0
25	20241105	185600	69033170	18890	18890	18890	18890	0
26	20241105	185500	69033170	18890	18890	18890	18890	0
27	20241105	185400	69033170	18890	18890	18890	18890	0
28	20241105	185300	69033170	18890	18890	18890	18890	0
29	20241105	185200	69033170	18890	18890	18890	18890	0
30	20241105	185100	69033170	18890	18890	18890	18890	0
31	20241105	185000	69033170	18890	18890	18890	18890	0
32	20241105	184900	69033170	18890	18890	18890	18890	37
33	20241105	184800	69033170	18890	18890	18890	18890	0
34	20241105	184700	69033170	18890	18890	18890	18890	0
35	20241105	184600	69033170	18890	18890	18890	18890	0
36	20241105	184500	69033170	18890	18890	18890	18890	0
37	20241105	184400	69033170	18890	18890	18890	18890	0
38	20241105	184300	69033170	18890	18890	18890	18890	0
39	20241105	184200	69033170	18890	18890	18890	18890	0
40	20241105	184100	69033170	18890	18890	18890	18890	0
41	20241105	184000	69033170	18890	18890	18890	18890	0
42	20241105	183900	69033170	18890	18890	18890	18890	0
43	20241105	183800	69033170	18890	18890	18890	18890	0
44	20241105	183700	69033170	18890	18890	18890	18890	0
45	20241105	183600	69033170	18890	18890	18890	18890	0
46	20241105	183500	69033170	18890	18890	18890	18890	0
47	20241105	183400	69033170	18890	18890	18890	18890	0
48	20241105	183300	69033170	18890	18890	18890	18890	0
49	20241105	183200	69033170	18890	18890	18890	18890	0
50	20241105	183100	69033170	18890	18890	18890	18890	0
51	20241105	183000	69033170	18890	18890	18890	18890	0
52	20241105	182900	69033170	18890	18890	18890	18890	0
53	20241105	182800	69033170	18890	18890	18890	18890	0
54	20241105	182700	69033170	18890	18890	18890	18890	0
55	20241105	182600	69033170	18890	18890	18890	18890	0
56	20241105	182500	69033170	18890	18890	18890	18890	0
57	20241105	182400	69033170	18890	18890	18890	18890	0
58	20241105	182300	69033170	18890	18890	18890	18890	0
59	20241105	182200	69033170	18890	18890	18890	18890	0
60	20241105	182100	69033170	18890	18890	18890	18890	0
61	20241105	182000	69033170	18890	18890	18890	18890	0
62	20241105	181900	69033170	18890	18890	18890	18890	37
63	20241105	181800	69033170	18890	18890	18890	18890	0
64	20241105	181700	69033170	18890	18890	18890	18890	0
65	20241105	181600	69033170	18890	18890	18890	18890	0
66	20241105	181500	69033170	18890	18890	18890	18890	0
67	20241105	181400	69033170	18890	18890	18890	18890	0
68	20241105	181300	69033170	18890	18890	18890	18890	0
69	20241105	181200	69033170	18890	18890	18890	18890	0
70	20241105	181100	69033170	18890	18890	18890	18890	0
71	20241105	181000	69033170	18890	18890	18890	18890	0
72	20241105	180900	69033170	18890	18890	18890	18890	0
73	20241105	180800	69033170	18890	18890	18890	18890	0
74	20241105	180700	69033170	18890	18890	18890	18890	0
75	20241105	180600	69033170	18890	18890	18890	18890	0
76	20241105	180500	69033170	18890	18890	18890	18890	0
77	20241105	180400	69033170	18890	18890	18890	18890	0
78	20241105	180300	69033170	18890	18890	18890	18890	0
79	20241105	180200	69033170	18890	18890	18890	18890	0
80	20241105	180100	69033170	18890	18890	18890	18890	0
81	20241105	180000	69033170	18890	18890	18890	18890	0
82	20241105	175900	69033170	18890	18890	18890	18890	0
83	20241105	175800	69033170	18890	18890	18890	18890	0
84	20241105	175700	69033170	18890	18890	18890	18890	0
85	20241105	175600	69033170	18890	18890	18890	18890	0
86	20241105	175500	69033170	18890	18890	18890	18890	0
87	20241105	175400	69033170	18890	18890	18890	18890	0
88	20241105	175300	69033170	18890	18890	18890	18890	0
89	20241105	175200	69033170	18890	18890	18890	18890	0
90	20241105	175100	69033170	18890	18890	18890	18890	0
91	20241105	175000	69033170	18890	18890	18890	18890	0
92	20241105	174900	69033170	18890	18890	18890	18890	37
93	20241105	174800	69033170	18890	18890	18890	18890	0
94	20241105	174700	69033170	18890	18890	18890	18890	0
95	20241105	174600	69033170	18890	18890	18890	18890	0
96	20241105	174500	69033170	18890	18890	18890	18890	0
97	20241105	174400	69033170	18890	18890	18890	18890	0
98	20241105	174300	69033170	18890	18890	18890	18890	0
99	20241105	174200	69033170	18890	18890	18890	18890	0
100	20241105	174100	69033170	18890	18890	18890	18890	0
101	20241105	174000	69033170	18890	18890	18890	18890	0
102	20241105	173900	69033170	18890	18890	18890	18890	0
103	20241105	173800	69033170	18890	18890	18890	18890	0
104	20241105	173700	69033170	18890	18890	18890	18890	0
105	20241105	173600	69033170	18890	18890	18890	18890	0
106	20241105	173500	69033170	18890	18890	18890	18890	0
107	20241105	173400	69033170	18890	18890	18890	18890	0
108	20241105	173300	69033170	18890	18890	18890	18890	0
109	20241105	173200	69033170	18890	18890	18890	18890	0
110	20241105	173100	69033170	18890	18890	18890	18890	0
111	20241105	173000	69033170	18890	18890	18890	18890	0
112	20241105	172900	69033170	18890	18890	18890	18890	0
113	20241105	172800	69033170	18890	18890	18890	18890	0
114	20241105	172700	69033170	18890	18890	18890	18890	0
115	20241105	172600	69033170	18890	18890	18890	18890	0
116	20241105	172500	69033170	18890	18890	18890	18890	0
117	20241105	172400	69033170	18890	18890	18890	18890	0
118	20241105	172300	69033170	18890	18890	18890	18890	0
119	20241105	172200	69033170	18890	18890	18890	18890	0
120	20241105	172100	69033170	18890	18890	18890	18890	0
121	20241105	172000	69033170	18890	18890	18890	18890	0
122	20241105	171900	69033170	18890	18890	18890	18890	37
123	20241105	171800	69033170	18890	18890	18890	18890	0
124	20241105	171700	69033170	18890	18890	18890	18890	0
125	20241105	171600	69033170	18890	18890	18890	18890	0
126	20241105	171500	69033170	18890	18890	18890	18890	0
127	20241105	171400	69033170	18890	18890	18890	18890	0
128	20241105	171300	69033170	18890	18890	18890	18890	0
129	20241105	171200	69033170	18890	18890	18890	18890	0
130	20241105	171100	69033170	18890	18890	18890	18890	0
131	20241105	171000	69033170	18890	18890	18890	18890	0
132	20241105	170900	69033170	18890	18890	18890	18890	0
133	20241105	170800	69033170	18890	18890	18890	18890	0
134	20241105	170700	69033170	18890	18890	18890	18890	0
135	20241105	170600	69033170	18890	18890	18890	18890	0
136	20241105	170500	69033170	18890	18890	18890	18890	0
137	20241105	170400	69033170	18890	18890	18890	18890	0
138	20241105	170300	69033170	18890	18890	18890	18890	0
139	20241105	170200	69033170	18890	18890	18890	18890	0
140	20241105	170100	69033170	18890	18890	18890	18890	0
141	20241105	170000	69033170	18890	18890	18890	18890	0
142	20241105	165900	69033170	18890	18890	18890	18890	0
143	20241105	165800	69033170	18890	18890	18890	18890	0
144	20241105	165700	69033170	18890	18890	18890	18890	0
145	20241105	165600	69033170	18890	18890	18890	18890	0
146	20241105	165500	69033170	18890	18890	18890	18890	0
147	20241105	165400	69033170	18890	18890	18890	18890	0
148	20241105	165300	69033170	18890	18890	18890	18890	0
149	20241105	165200	69033170	18890	18890	18890	18890	0
150	20241105	165100	69033170	18890	18890	18890	18890	0
151	20241105	165000	69033170	18890	18890	18890	18890	0
152	20241105	164900	69033170	18890	18890	18890	18890	37
153	20241105	164800	69033170	18890	18890	18890	18890	0
154	20241105	164700	69033170	18890	18890	18890	18890	0
155	20241105	164600	69033170	18890	18890	18890	18890	0
156	20241105	164500	69033170	18890	18890	18890	18890	0
157	20241105	164400	69033170	18890	18890	18890	18890	0
158	20241105	164300	69033170	18890	18890	18890	18890	0
159	20241105	164200	69033170	18890	18890	18890	18890	0
160	20241105	164100	69033170	18890	18890	18890	18890	0
161	20241105	164000	69033170	18890	18890	18890	18890	0
162	20241105	163900	69033170	18890	18890	18890	18890	0
163	20241105	163800	69033170	18890	18890	18890	18890	0
164	20241105	163700	69033170	18890	18890	18890	18890	0
165	20241105	163600	69033170	18890	18890	18890	18890	0
166	20241105	163500	69033170	18890	18890	18890	18890	0
167	20241105	163400	69033170	18890	18890	18890	18890	0
168	20241105	163300	69033170	18890	18890	18890	18890	0
169	20241105	163200	69033170	18890	18890	18890	18890	0
170	20241105	163100	69033170	18890	18890	18890	18890	0
171	20241105	163000	69033170	18890	18890	18890	18890	0
172	20241105	162900	69033170	18890	18890	18890	18890	0
173	20241105	162800	69033170	18890	18890	18890	18890	0
174	20241105	162700	69033170	18890	18890	18890	18890	0
175	20241105	162600	69033170	18890	18890	18890	18890	0
176	20241105	162500	69033170	18890	18890	18890	18890	0
177	20241105	162400	69033170	18890	18890	18890	18890	0
178	20241105	162300	69033170	18890	18890	18890	18890	0
179	20241105	162200	69033170	18890	18890	18890	18890	0
180	20241105	162100	69033170	18890	18890	18890	18890	0
181	20241105	162000	69033170	18890	18890	18890	18890	0
182	20241105	161900	69033170	18890	18890	18890	18890	37
183	20241105	161800	69033170	18890	18890	18890	18890	0
184	20241105	161700	69033170	18890	18890	18890	18890	0
185	20241105	161600	69033170	18890	18890	18890	18890	0
186	20241105	161500	69033170	18890	18890	18890	18890	0
187	20241105	161400	69033170	18890	18890	18890	18890	0
188	20241105	161300	69033170	18890	18890	18890	18890	0
189	20241105	161200	69033170	18890	18890	18890	18890	0
190	20241105	161100	69033170	18890	18890	18890	18890	0
191	20241105	161000	69033170	18890	18890	18890	18890	0
192	20241105	160900	69033170	18890	18890	18890	18890	0
193	20241105	160800	69033170	18890	18890	18890	18890	0
194	20241105	160700	69033170	18890	18890	18890	18890	0
195	20241105	160600	69033170	18890	18890	18890	18890	0
196	20241105	160500	69033170	18890	18890	18890	18890	0
197	20241105	160400	69033170	18890	18890	18890	18890	0
198	20241105	160300	69033170	18890	18890	18890	18890	0
199	20241105	160200	69033170	18890	18890	18890	18890	0
200	20241105	160100	69033170	18890	18890	18890	18890	0
201	20241105	160000	69033170	18890	18890	18890	18890	0
202	20241105	155900	69033170	18890	18890	18890	18890	0
203	20241105	155800	69033170	18890	18890	18890	18890	0
204	20241105	155700	69033170	18890	18890	18890	18890	0
205	20241105	155600	69033170	18890	18890	18890	18890	0
206	20241105	155500	69033170	18890	18890	18890	18890	0
207	20241105	155400	69033170	18890	18890	18890	18890	0
208	20241105	155300	69033170	18890	18890	18890	18890	0
209	20241105	155200	69033170	18890	18890	18890	18890	0
210	20241105	155100	69033170	18890	18890	18890	18890	0
211	20241105	155000	69033170	18890	18890	18890	18890	0
212	20241105	154900	69033170	18890	18890	18890	18890	37
213	20241105	154800	69033170	18890	18890	18890	18890	0
214	20241105	154700	69033170	18890	18890	18890	18890	0
215	20241105	154600	69033170	18890	18890	18890	18890	0
216	20241105	154500	69033170	18890	18890	18890	18890	0
217	20241105	154400	69033170	18890	18890	18890	18890	0
218	20241105	154300	69033170	18890	18890	18890	18890	0
219	20241105	154200	69033170	18890	18890	18890	18890	0
220	20241105	154100	69033170	18890	18890	18890	18890	0
221	20241105	154000	69033170	18890	18890	18890	18890	0
222	20241105	153900	69033170	18890	18890	18890	18890	0
223	20241105	153800	69033170	18890	18890	18890	18890	0
224	20241105	153700	69033170	18890	18890	18890	18890	0
225	20241105	153600	69033170	18890	18890	18890	18890	0
226	20241105	153500	69033170	18890	18890	18890	18890	0
227	20241105	153400	69033170	18890	18890	18890	18890	0
228	20241105	153300	69033170	18890	18890	18890	18890	0
229	20241105	153200	69033170	18890	18890	18890	18890	0
230	20241105	153100	69033170	18890	18890	18890	18890	0
231	20241105	153000	69033170	18890	18890	18890	18890	37
232	20241105	152900	68334240	18940	18940	18940	18940	0
233	20241105	152800	68334240	18940	18940	18940	18940	0
234	20241105	152700	68334240	18940	18940	18940	18940	0
235	20241105	152600	68334240	18940	18940	18940	18940	0
236	20241105	152500	68334240	18940	18940	18940	18940	0
237	20241105	152400	68334240	18940	18940	18940	18940	0
238	20241105	152300	68334240	18940	18940	18940	18940	0
239	20241105	152200	68334240	18940	18940	18940	18940	0
240	20241105	152100	68334240	18940	18940	18940	18940	0
241	20241105	152000	68334240	18940	18940	18940	18940	0
242	20241105	151900	68334240	18940	18940	18940	18940	3
243	20241105	151800	68277420	18950	18950	18950	18950	0
244	20241105	151700	68277420	18950	18950	18950	18950	0
245	20241105	151600	68277420	18950	18950	18950	18950	0
246	20241105	151500	68277420	18950	18950	18950	18950	0
247	20241105	151400	68277420	18950	18950	18950	18950	2
248	20241105	151300	68239520	18940	18940	18940	18940	1
249	20241105	151200	68220580	18950	18950	18950	18950	3
250	20241105	151100	68163730	18940	18940	18940	18940	0
251	20241105	151000	68163730	18940	18940	18940	18940	3
252	20241105	150900	68106910	18940	18940	18940	18940	0
253	20241105	150800	68106910	18940	18950	18950	18940	12
254	20241105	150700	67879540	18950	18950	18950	18950	0
255	20241105	150600	67879540	18950	18950	18950	18950	0
256	20241105	150500	67879540	18950	18950	18950	18950	0
257	20241105	150400	67879540	18950	18950	18950	18950	0
258	20241105	150300	67879540	18950	18950	18950	18950	0
259	20241105	150200	67879540	18950	18950	18950	18950	0
260	20241105	150100	67879540	18950	18950	18950	18950	0
261	20241105	150000	67879540	18950	18950	18950	18950	0
262	20241105	145900	67879540	18950	18950	18950	18950	6
263	20241105	145800	67765840	18980	18980	18980	18980	3
264	20241105	145700	67708900	18990	18980	18990	18980	26
265	20241105	145600	67215410	18980	18980	18980	18980	8
266	20241105	145500	67063570	18980	18980	18980	18950	15
267	20241105	145400	66779050	18980	18980	18980	18980	7
268	20241105	145300	66646190	18980	18980	18980	18980	14
269	20241105	145200	66380470	18980	18980	18980	18980	9
270	20241105	145100	66209650	18980	18980	18980	18950	13
271	20241105	145000	65963090	18980	18980	18980	18980	10
272	20241105	144900	65773290	18980	18980	18980	18980	7
273	20241105	144800	65640430	18980	18980	18980	18980	9
274	20241105	144700	65469610	18980	18980	18980	18950	14
275	20241105	144600	65204070	18980	18980	18980	18980	7
276	20241105	144500	65071210	18980	18980	18980	18980	10
277	20241105	144400	64881410	18980	18980	18980	18980	20
278	20241105	144300	64501810	18980	18980	18980	18930	16
279	20241105	144200	64198430	18980	18980	18980	18980	7
280	20241105	144100	64065570	18980	18980	18980	18980	10
281	20241105	144000	63875770	18980	18980	18980	18950	17
282	20241105	143900	63553290	18980	18980	18980	18980	8
283	20241105	143800	63401450	18980	18970	18980	18970	9
284	20241105	143700	63230700	18970	18970	18970	18970	7
285	20241105	143600	63097910	18950	18970	18970	18950	14
286	20241105	143500	62832470	18970	18970	18970	18970	9
287	20241105	143400	62661740	18970	18970	18970	18970	8
288	20241105	143300	62509980	18970	18970	18970	18970	9
289	20241105	143200	62339250	18970	18970	18970	18950	13
290	20241105	143100	62092760	18960	18950	18960	18950	50
291	20241105	143000	61145040	18850	18850	18850	18850	0
292	20241105	142900	61145040	18850	18850	18850	18850	0
293	20241105	142800	61145040	18850	18850	18850	18850	6
294	20241105	142700	61031940	18850	18850	18850	18850	0
295	20241105	142600	61031940	18850	18850	18850	18850	0
296	20241105	142500	61031940	18850	18850	18850	18850	6
297	20241105	142400	60918840	18850	18850	18850	18850	0
298	20241105	142300	60918840	18850	18850	18850	18850	0
299	20241105	142200	60918840	18850	18850	18850	18850	0
300	20241105	142100	60918840	18850	18850	18850	18850	6
301	20241105	142000	60805740	18850	18850	18850	18850	0
302	20241105	141900	60805740	18850	18850	18850	18850	0
303	20241105	141800	60805740	18850	18850	18850	18850	0
304	20241105	141700	60805740	18850	18860	18860	18850	8
305	20241105	141600	60654920	18860	18860	18860	18860	0
306	20241105	141500	60654920	18860	18860	18860	18860	0
307	20241105	141400	60654920	18860	18860	18860	18860	3
308	20241105	141300	60598340	18860	18860	18860	18860	4
309	20241105	141200	60522900	18970	18970	18970	18970	0
310	20241105	141100	60522900	18970	18970	18970	18970	0
311	20241105	141000	60522900	18970	18950	18970	18950	4
312	20241105	140900	60447070	18850	18850	18850	18850	6
313	20241105	140800	60333970	18850	18890	18890	18850	400
314	20241105	140700	52791870	18970	18970	18970	18970	0
315	20241105	140600	52791870	18970	18880	18970	18880	10
316	20241105	140500	52602740	18970	18970	18970	18970	0
317	20241105	140400	52602740	18970	18970	18970	18970	0
318	20241105	140300	52602740	18970	18970	18970	18970	0
319	20241105	140200	52602740	18970	18880	18970	18880	9
320	20241105	140100	52432570	18970	18970	18970	18970	0
321	20241105	140000	52432570	18970	18870	18970	18870	3
322	20241105	135900	52375770	18870	18870	18970	18870	16
323	20241105	135800	52073460	18870	18870	18870	18870	2
324	20241105	135700	52035720	18970	18970	18970	18970	0
325	20241105	135600	52035720	18970	18970	18970	18970	0
326	20241105	135500	52035720	18970	18960	18970	18960	30
327	20241105	135400	51466890	18860	18860	18860	18860	6
328	20241105	135300	51353730	18960	18960	18960	18960	0
329	20241105	135200	51353730	18960	18960	18960	18960	0
330	20241105	135100	51353730	18960	18870	18960	18870	11
331	20241105	135000	51146070	18960	18960	18960	18960	1
332	20241105	134900	51127110	18870	18870	18870	18870	0
333	20241105	134800	51127110	18870	18870	18870	18870	0
334	20241105	134700	51127110	18870	18870	18870	18870	6
335	20241105	134600	51013890	18870	18870	18870	18870	0
336	20241105	134500	51013890	18870	18870	18870	18870	0
337	20241105	134400	51013890	18870	18870	18870	18870	0
338	20241105	134300	51013890	18870	18870	18870	18870	6
339	20241105	134200	50900670	18960	18960	18960	18960	6
340	20241105	134100	50786910	18870	18870	18870	18870	0
341	20241105	134000	50786910	18870	18870	18870	18870	14
342	20241105	133900	50522730	18860	18860	18860	18860	6
343	20241105	133800	50409570	18870	18870	18870	18870	0
344	20241105	133700	50409570	18870	18870	18870	18870	0
345	20241105	133600	50409570	18870	18860	18870	18860	9
346	20241105	133500	50239800	18860	18860	18860	18860	0
347	20241105	133400	50239800	18860	18860	18860	18860	0
348	20241105	133300	50239800	18860	18860	18860	18860	0
349	20241105	133200	50239800	18860	18860	18860	18860	6
350	20241105	133100	50126640	18860	18860	18860	18860	0
351	20241105	133000	50126640	18860	18860	18860	18860	2
352	20241105	132900	50088920	18870	18870	18870	18870	0
353	20241105	132800	50088920	18870	18870	18870	18870	2
354	20241105	132700	50051180	18870	18870	18870	18870	0
355	20241105	132600	50051180	18870	18870	18870	18870	0
356	20241105	132500	50051180	18870	18870	18870	18870	0
357	20241105	132400	50051180	18870	18870	18870	18870	6
358	20241105	132300	49937960	18960	18960	18960	18960	0
359	20241105	132200	49937960	18960	18960	18960	18960	0
360	20241105	132100	49937960	18960	18960	18960	18960	1
361	20241105	132000	49919000	18870	18870	18870	18870	6
362	20241105	131900	49805780	18870	18870	18870	18870	0
363	20241105	131800	49805780	18870	18870	18870	18870	0
364	20241105	131700	49805780	18870	18950	18950	18870	8
365	20241105	131600	49654660	18960	18960	18960	18960	3
366	20241105	131500	49597780	18960	18960	18960	18960	1
367	20241105	131400	49578820	18870	18870	18870	18870	0
368	20241105	131300	49578820	18870	18950	18960	18870	8
369	20241105	131200	49427690	18870	18870	18870	18870	0
370	20241105	131100	49427690	18870	18870	18870	18870	0
371	20241105	131000	49427690	18870	18870	18870	18870	0
372	20241105	130900	49427690	18870	18870	18870	18870	6
373	20241105	130800	49314470	18870	18870	18870	18870	0
374	20241105	130700	49314470	18870	18870	18870	18870	5
375	20241105	130600	49220120	18860	18860	18860	18860	5
376	20241105	130500	49125820	18870	18870	18870	18870	2
377	20241105	130400	49088080	18930	18930	18930	18930	0
378	20241105	130300	49088080	18930	18930	18930	18930	0
379	20241105	130200	49088080	18930	18930	18930	18930	1
380	20241105	130100	49069150	18940	18940	18940	18940	0
381	20241105	130000	49069150	18940	18940	18940	18940	0
382	20241105	125900	49069150	18940	18940	18940	18940	0
383	20241105	125800	49069150	18940	18960	18960	18860	28
384	20241105	125700	48539280	18960	18960	18960	18960	0
385	20241105	125600	48539280	18960	18960	18960	18960	0
386	20241105	125500	48539280	18960	18960	18960	18960	0
387	20241105	125400	48539280	18960	18860	18960	18860	8
388	20241105	125300	48388200	18870	18870	18870	18870	5
389	20241105	125200	48293850	18860	18860	18860	18860	0
390	20241105	125100	48293850	18860	18860	18860	18860	0
391	20241105	125000	48293850	18860	18860	18860	18860	6
392	20241105	124900	48180690	18870	18870	18950	18870	18
393	20241105	124800	47840950	18870	18870	18870	18870	156
394	20241105	124700	44897230	18870	18860	18870	18860	8
395	20241105	124600	44746330	18870	18870	18870	18870	1
396	20241105	124500	44727460	18860	18860	18860	18860	0
397	20241105	124400	44727460	18860	18860	18860	18860	0
398	20241105	124300	44727460	18860	18860	18860	18860	6
399	20241105	124200	44614300	18860	18860	18860	18860	0
400	20241105	124100	44614300	18860	18860	18860	18860	1
401	20241105	124000	44595440	18860	18860	18860	18860	0
402	20241105	123900	44595440	18860	18860	18860	18860	6
403	20241105	123800	44482280	18860	18860	18860	18860	0
404	20241105	123700	44482280	18860	18860	18860	18860	0
405	20241105	123600	44482280	18860	18860	18860	18860	201
406	20241105	123500	40691420	18860	18910	18910	18860	360
407	20241105	123400	33894710	18910	18910	18910	18910	2
408	20241105	123300	33856890	18910	18910	18910	18910	0
409	20241105	123200	33856890	18910	18910	18910	18910	6
410	20241105	123100	33743430	18910	18910	18910	18910	0
411	20241105	123000	33743430	18910	18910	18910	18910	0
412	20241105	122900	33743430	18910	18910	18910	18910	56
413	20241105	122800	32684470	18910	18910	18910	18910	6
414	20241105	122700	32571010	18910	18910	18910	18910	0
415	20241105	122600	32571010	18910	18910	18910	18910	0
416	20241105	122500	32571010	18910	18910	18910	18910	0
417	20241105	122400	32571010	18910	18910	18910	18910	6
418	20241105	122300	32457550	18910	18910	18910	18910	0
419	20241105	122200	32457550	18910	18910	18910	18910	0
420	20241105	122100	32457550	18910	18910	18910	18910	0
421	20241105	122000	32457550	18910	18920	18920	18910	16
422	20241105	121900	32154890	18910	18910	18910	18910	0
423	20241105	121800	32154890	18910	18910	18910	18910	0
424	20241105	121700	32154890	18910	18910	18910	18910	0
425	20241105	121600	32154890	18910	18910	18910	18910	6
426	20241105	121500	32041430	18920	18920	18920	18920	0
427	20241105	121400	32041430	18920	18920	18920	18920	2
428	20241105	121300	32003590	18910	18910	18910	18910	6
429	20241105	121200	31890130	18920	18920	18920	18920	0
430	20241105	121100	31890130	18920	18920	18920	18920	0
431	20241105	121000	31890130	18920	18920	18920	18920	1
432	20241105	120900	31871210	18910	18910	18910	18910	6
433	20241105	120800	31757750	18910	18910	18910	18910	0
434	20241105	120700	31757750	18910	18910	18910	18910	0
435	20241105	120600	31757750	18910	18910	18910	18910	0
436	20241105	120500	31757750	18910	18910	18910	18910	6
437	20241105	120400	31644290	18910	18910	18910	18910	0
438	20241105	120300	31644290	18910	18910	18910	18910	0
439	20241105	120200	31644290	18910	18910	18910	18910	0
440	20241105	120100	31644290	18910	18910	18910	18910	6
441	20241105	120000	31530830	18920	18920	18920	18920	137
442	20241105	115900	28938790	18910	18910	18910	18910	0
443	20241105	115800	28938790	18910	18910	18910	18910	6
444	20241105	115700	28825330	18910	18910	18910	18910	0
445	20241105	115600	28825330	18910	18910	18910	18910	0
446	20241105	115500	28825330	18910	18910	18910	18910	0
447	20241105	115400	28825330	18910	18910	18910	18910	7
448	20241105	115300	28692960	18920	18920	18920	18920	0
449	20241105	115200	28692960	18920	18920	18920	18920	0
450	20241105	115100	28692960	18920	18920	18920	18920	1
451	20241105	115000	28674040	18910	18910	18910	18910	7
452	20241105	114900	28541670	18920	18920	18920	18920	0
453	20241105	114800	28541670	18920	18920	18920	18920	1
454	20241105	114700	28522750	18910	18910	18910	18910	0
455	20241105	114600	28522750	18910	18910	18910	18910	7
456	20241105	114500	28390380	18910	18910	18910	18910	0
457	20241105	114400	28390380	18910	18910	18910	18910	0
458	20241105	114300	28390380	18910	18910	18910	18910	7
459	20241105	114200	28258010	18920	18920	18920	18920	0
460	20241105	114100	28258010	18920	18920	18920	18920	1
461	20241105	114000	28239090	18910	18910	18910	18910	0
462	20241105	113900	28239090	18910	18910	18910	18910	7
463	20241105	113800	28106720	18910	18910	18910	18910	0
464	20241105	113700	28106720	18910	18910	18910	18910	0
465	20241105	113600	28106720	18910	18910	18910	18910	0
466	20241105	113500	28106720	18910	18910	18910	18910	7
467	20241105	113400	27974350	18910	18910	18910	18910	0
468	20241105	113300	27974350	18910	18910	18910	18910	0
469	20241105	113200	27974350	18910	18910	18910	18910	0
470	20241105	113100	27974350	18910	18910	18910	18910	7
471	20241105	113000	27841980	18920	18920	18920	18920	0
472	20241105	112900	27841980	18920	18920	18920	18920	0
473	20241105	112800	27841980	18920	18920	18920	18920	2
474	20241105	112700	27804140	18910	18910	18910	18910	7
475	20241105	112600	27671770	18920	18920	18920	18920	1
476	20241105	112500	27652850	18910	18910	18910	18910	0
477	20241105	112400	27652850	18910	18910	18910	18910	7
478	20241105	112300	27520480	18920	18920	18920	18920	0
479	20241105	112200	27520480	18920	18920	18920	18920	0
480	20241105	112100	27520480	18920	18920	18920	18920	0
481	20241105	112000	27520480	18920	18920	18920	18920	2
482	20241105	111900	27482640	18920	18920	18920	18920	0
483	20241105	111800	27482640	18920	18920	18920	18920	0
484	20241105	111700	27482640	18920	18920	18920	18920	0
485	20241105	111600	27482640	18920	18920	18920	18920	7
486	20241105	111500	27350200	18920	18920	18920	18920	0
487	20241105	111400	27350200	18920	18920	18920	18920	0
488	20241105	111300	27350200	18920	18920	18920	18920	0
489	20241105	111200	27350200	18920	18920	18920	18920	7
490	20241105	111100	27217760	18930	18930	18930	18930	0
491	20241105	111000	27217760	18930	18930	18930	18930	0
492	20241105	110900	27217760	18930	18930	18930	18930	61
493	20241105	110800	26063030	18940	18940	18940	18940	88
494	20241105	110700	24396310	18940	18940	18940	18940	0
495	20241105	110600	24396310	18940	18940	18940	18940	0
496	20241105	110500	24396310	18940	18940	18940	18940	7
497	20241105	110400	24263730	18940	18940	18940	18940	0
498	20241105	110300	24263730	18940	18940	18940	18940	0
499	20241105	110200	24263730	18940	18940	18940	18940	0
500	20241105	110100	24263730	18940	18940	18940	18940	7
501	20241105	110000	24131150	18940	18940	18940	18940	0
502	20241105	105900	24131150	18940	18940	18940	18940	0
503	20241105	105800	24131150	18940	18940	18940	18940	0
504	20241105	105700	24131150	18940	18940	18940	18940	7
505	20241105	105600	23998570	18940	18940	18940	18940	0
506	20241105	105500	23998570	18940	18940	18940	18940	0
507	20241105	105400	23998570	18940	18940	18940	18940	7
508	20241105	105300	23865990	18950	18950	18950	18950	0
509	20241105	105200	23865990	18950	18950	18950	18950	6
510	20241105	105100	23752290	18950	18950	18950	18950	0
511	20241105	105000	23752290	18950	18950	18950	18950	7
512	20241105	104900	23619640	18950	18950	18950	18950	0
513	20241105	104800	23619640	18950	18950	18950	18950	1
514	20241105	104700	23600690	18950	18950	18950	18950	0
515	20241105	104600	23600690	18950	18950	18950	18950	21
516	20241105	104500	23202740	18940	18940	18940	18940	0
517	20241105	104400	23202740	18940	18940	18940	18940	0
518	20241105	104300	23202740	18940	18940	18940	18940	0
519	20241105	104200	23202740	18940	18940	18940	18940	7
520	20241105	104100	23070160	18940	18940	18940	18940	0
521	20241105	104000	23070160	18940	18940	18940	18940	0
522	20241105	103900	23070160	18940	18940	18940	18940	7
523	20241105	103800	22937580	18940	18940	18940	18940	0
524	20241105	103700	22937580	18940	18940	18940	18940	0
525	20241105	103600	22937580	18940	18940	18940	18940	0
526	20241105	103500	22937580	18940	18940	18940	18940	7
527	20241105	103400	22805000	18950	18950	18950	18950	30
528	20241105	103300	22236500	18950	18950	18950	18950	0
529	20241105	103200	22236500	18950	18950	18950	18950	540
530	20241105	103100	12003500	18940	18940	18940	18940	7
531	20241105	103000	11870920	18950	18950	18950	18950	1
532	20241105	102900	11851970	18940	18940	18940	18940	1
533	20241105	102800	11833030	18950	18950	18950	18950	100
534	20241105	102700	9938030	18940	18950	18950	18940	37
535	20241105	102600	9236950	18950	18950	18950	18950	6
536	20241105	102500	9123250	18950	18950	18950	18950	0
537	20241105	102400	9123250	18950	18950	18950	18950	0
538	20241105	102300	9123250	18950	18950	18950	18950	7
539	20241105	102200	8990600	18950	18950	18950	18950	0
540	20241105	102100	8990600	18950	18950	18950	18950	0
541	20241105	102000	8990600	18950	18950	18950	18950	7
542	20241105	101900	8857950	18940	18940	18940	18940	0
543	20241105	101800	8857950	18940	18940	18940	18940	0
544	20241105	101700	8857950	18940	18940	18940	18940	0
545	20241105	101600	8857950	18940	18940	18940	18940	7
546	20241105	101500	8725370	18940	18940	18940	18940	0
547	20241105	101400	8725370	18940	18940	18940	18940	0
548	20241105	101300	8725370	18940	18940	18940	18940	0
549	20241105	101200	8725370	18940	18940	18940	18940	7
550	20241105	101100	8592790	18940	18940	18940	18940	0
551	20241105	101000	8592790	18940	18940	18940	18940	56
552	20241105	100900	7532150	18930	18930	18930	18930	1
553	20241105	100800	7513220	18940	18940	18940	18940	9
554	20241105	100700	7342760	18940	18940	18940	18940	0
555	20241105	100600	7342760	18940	18940	18940	18940	0
556	20241105	100500	7342760	18940	18940	18940	18940	7
557	20241105	100400	7210180	18970	18970	18970	18970	0
558	20241105	100300	7210180	18970	18970	18970	18970	0
559	20241105	100200	7210180	18970	18970	18970	18970	1
560	20241105	100100	7191210	18940	18940	18940	18940	7
561	20241105	100000	7058630	18970	18970	18970	18970	0
562	20241105	095900	7058630	18970	18970	18970	18970	0
563	20241105	095800	7058630	18970	18970	18970	18970	6
564	20241105	095700	6944810	18940	18940	18940	18940	0
565	20241105	095600	6944810	18940	18940	18940	18940	0
566	20241105	095500	6944810	18940	18940	18940	18940	0
567	20241105	095400	6944810	18940	18940	18940	18940	0
568	20241105	095300	6944810	18940	18940	18940	18940	0
569	20241105	095200	6944810	18940	18940	18940	18940	0
570	20241105	095100	6944810	18940	18940	18940	18940	0
571	20241105	095000	6944810	18940	18940	18940	18940	0
572	20241105	094900	6944810	18940	18940	18940	18940	0
573	20241105	094800	6944810	18940	18940	18940	18940	0
574	20241105	094700	6944810	18940	18940	18940	18940	0
575	20241105	094600	6944810	18940	18950	18950	18940	41
576	20241105	094500	6167920	18950	18960	18960	18950	96
577	20241105	094400	4348510	18970	18970	18970	18970	0
578	20241105	094300	4348510	18970	18970	18970	18970	0
579	20241105	094200	4348510	18970	18970	18970	18970	0
580	20241105	094100	4348510	18970	18970	18970	18970	0
581	20241105	094000	4348510	18970	18970	18970	18970	4
582	20241105	093900	4272630	18970	18970	18970	18970	26
583	20241105	093800	3779410	18980	18980	18980	18980	0
584	20241105	093700	3779410	18980	18980	18980	18980	0
585	20241105	093600	3779410	18980	18980	18980	18980	0
586	20241105	093500	3779410	18980	18980	18980	18980	0
587	20241105	093400	3779410	18980	18980	18980	18980	0
588	20241105	093300	3779410	18980	18980	18980	18980	0
589	20241105	093200	3779410	18980	18980	18980	18980	0
590	20241105	093100	3779410	18980	18980	18980	18980	0
591	20241105	093000	3779410	18980	18980	18980	18980	2
592	20241105	092900	3741450	18980	18980	18980	18980	0
593	20241105	092800	3741450	18980	18980	18980	18980	0
594	20241105	092700	3741450	18980	18980	18980	18980	0
595	20241105	092600	3741450	18980	18980	18980	18980	0
596	20241105	092500	3741450	18980	18980	18980	18980	0
597	20241105	092400	3741450	18980	18980	18980	18980	0
598	20241105	092300	3741450	18980	18980	18980	18980	0
599	20241105	092200	3741450	18980	18980	18980	18980	0
600	20241105	092100	3741450	18980	18980	18980	18980	0
601	20241105	092000	3741450	18980	18980	18980	18980	0
602	20241105	091900	3741450	18980	18980	18980	18980	8
603	20241105	091800	3589610	18990	18990	18990	18990	0
604	20241105	091700	3589610	18990	18990	18990	18990	0
605	20241105	091600	3589610	18990	18990	18990	18990	100
606	20241105	091500	1690610	18980	18980	18980	18980	0
607	20241105	091400	1690610	18980	18980	18980	18980	0
608	20241105	091300	1690610	18980	18980	18980	18980	0
609	20241105	091200	1690610	18980	18980	18980	18980	2
610	20241105	091100	1652650	18990	18990	18990	18990	0
611	20241105	091000	1652650	18990	18990	18990	18990	21
612	20241105	090900	1253860	18980	18980	18980	18980	0
613	20241105	090800	1253860	18980	18980	18980	18980	0
614	20241105	090700	1253860	18980	18980	18980	18980	2
615	20241105	090600	1215900	18990	18990	18990	18990	0
616	20241105	090500	1215900	18990	18990	18990	18990	0
617	20241105	090400	1215900	18990	18990	18990	18990	0
618	20241105	090300	1215900	18990	18990	18990	18990	0
619	20241105	090200	1215900	18990	18990	18990	18990	0
620	20241105	090100	1215900	18990	18990	18990	18990	0
621	20241105	090000	1215900	18990	19000	19000	18990	64