KissMeData/036800/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192100	89777490	18870	18870	18870	18870	7
3	20241018	192000	89777490	18870	18870	18870	18870	0
4	20241018	191900	89777490	18870	18870	18870	18870	0
5	20241018	191800	89777490	18870	18870	18870	18870	0
6	20241018	191700	89777490	18870	18870	18870	18870	0
7	20241018	191600	89777490	18870	18870	18870	18870	0
8	20241018	191500	89777490	18870	18870	18870	18870	0
9	20241018	191400	89777490	18870	18870	18870	18870	0
10	20241018	191300	89777490	18870	18870	18870	18870	0
11	20241018	191200	89777490	18870	18870	18870	18870	0
12	20241018	191100	89777490	18870	18870	18870	18870	0
13	20241018	191000	89777490	18870	18870	18870	18870	0
14	20241018	190900	89777490	18870	18870	18870	18870	0
15	20241018	190800	89777490	18870	18870	18870	18870	0
16	20241018	190700	89777490	18870	18870	18870	18870	0
17	20241018	190600	89777490	18870	18870	18870	18870	0
18	20241018	190500	89777490	18870	18870	18870	18870	0
19	20241018	190400	89777490	18870	18870	18870	18870	0
20	20241018	190300	89777490	18870	18870	18870	18870	0
21	20241018	190200	89777490	18870	18870	18870	18870	0
22	20241018	190100	89777490	18870	18870	18870	18870	0
23	20241018	190000	89777490	18870	18870	18870	18870	0
24	20241018	185900	89777490	18870	18870	18870	18870	0
25	20241018	185800	89777490	18870	18870	18870	18870	0
26	20241018	185700	89777490	18870	18870	18870	18870	0
27	20241018	185600	89777490	18870	18870	18870	18870	0
28	20241018	185500	89777490	18870	18870	18870	18870	0
29	20241018	185400	89777490	18870	18870	18870	18870	0
30	20241018	185300	89777490	18870	18870	18870	18870	0
31	20241018	185200	89777490	18870	18870	18870	18870	0
32	20241018	185100	89777490	18870	18870	18870	18870	7
33	20241018	185000	89777490	18870	18870	18870	18870	0
34	20241018	184900	89777490	18870	18870	18870	18870	0
35	20241018	184800	89777490	18870	18870	18870	18870	0
36	20241018	184700	89777490	18870	18870	18870	18870	0
37	20241018	184600	89777490	18870	18870	18870	18870	0
38	20241018	184500	89777490	18870	18870	18870	18870	0
39	20241018	184400	89777490	18870	18870	18870	18870	0
40	20241018	184300	89777490	18870	18870	18870	18870	0
41	20241018	184200	89777490	18870	18870	18870	18870	0
42	20241018	184100	89777490	18870	18870	18870	18870	0
43	20241018	184000	89777490	18870	18870	18870	18870	0
44	20241018	183900	89777490	18870	18870	18870	18870	0
45	20241018	183800	89777490	18870	18870	18870	18870	0
46	20241018	183700	89777490	18870	18870	18870	18870	0
47	20241018	183600	89777490	18870	18870	18870	18870	0
48	20241018	183500	89777490	18870	18870	18870	18870	0
49	20241018	183400	89777490	18870	18870	18870	18870	0
50	20241018	183300	89777490	18870	18870	18870	18870	0
51	20241018	183200	89777490	18870	18870	18870	18870	0
52	20241018	183100	89777490	18870	18870	18870	18870	0
53	20241018	183000	89777490	18870	18870	18870	18870	0
54	20241018	182900	89777490	18870	18870	18870	18870	0
55	20241018	182800	89777490	18870	18870	18870	18870	0
56	20241018	182700	89777490	18870	18870	18870	18870	0
57	20241018	182600	89777490	18870	18870	18870	18870	0
58	20241018	182500	89777490	18870	18870	18870	18870	0
59	20241018	182400	89777490	18870	18870	18870	18870	0
60	20241018	182300	89777490	18870	18870	18870	18870	0
61	20241018	182200	89777490	18870	18870	18870	18870	0
62	20241018	182100	89777490	18870	18870	18870	18870	7
63	20241018	182000	89777490	18870	18870	18870	18870	0
64	20241018	181900	89777490	18870	18870	18870	18870	0
65	20241018	181800	89777490	18870	18870	18870	18870	0
66	20241018	181700	89777490	18870	18870	18870	18870	0
67	20241018	181600	89777490	18870	18870	18870	18870	0
68	20241018	181500	89777490	18870	18870	18870	18870	0
69	20241018	181400	89777490	18870	18870	18870	18870	0
70	20241018	181300	89777490	18870	18870	18870	18870	0
71	20241018	181200	89777490	18870	18870	18870	18870	0
72	20241018	181100	89777490	18870	18870	18870	18870	0
73	20241018	181000	89777490	18870	18870	18870	18870	0
74	20241018	180900	89777490	18870	18870	18870	18870	0
75	20241018	180800	89777490	18870	18870	18870	18870	0
76	20241018	180700	89777490	18870	18870	18870	18870	0
77	20241018	180600	89777490	18870	18870	18870	18870	0
78	20241018	180500	89777490	18870	18870	18870	18870	0
79	20241018	180400	89777490	18870	18870	18870	18870	0
80	20241018	180300	89777490	18870	18870	18870	18870	0
81	20241018	180200	89777490	18870	18870	18870	18870	0
82	20241018	180100	89777490	18870	18870	18870	18870	0
83	20241018	180000	89777490	18870	18870	18870	18870	0
84	20241018	175900	89777490	18870	18870	18870	18870	0
85	20241018	175800	89777490	18870	18870	18870	18870	0
86	20241018	175700	89777490	18870	18870	18870	18870	0
87	20241018	175600	89777490	18870	18870	18870	18870	0
88	20241018	175500	89777490	18870	18870	18870	18870	0
89	20241018	175400	89777490	18870	18870	18870	18870	0
90	20241018	175300	89777490	18870	18870	18870	18870	0
91	20241018	175200	89777490	18870	18870	18870	18870	0
92	20241018	175100	89777490	18870	18870	18870	18870	7
93	20241018	175000	89777490	18870	18870	18870	18870	0
94	20241018	174900	89777490	18870	18870	18870	18870	0
95	20241018	174800	89777490	18870	18870	18870	18870	0
96	20241018	174700	89777490	18870	18870	18870	18870	0
97	20241018	174600	89777490	18870	18870	18870	18870	0
98	20241018	174500	89777490	18870	18870	18870	18870	0
99	20241018	174400	89777490	18870	18870	18870	18870	0
100	20241018	174300	89777490	18870	18870	18870	18870	0
101	20241018	174200	89777490	18870	18870	18870	18870	0
102	20241018	174100	89777490	18870	18870	18870	18870	0
103	20241018	174000	89777490	18870	18870	18870	18870	0
104	20241018	173900	89777490	18870	18870	18870	18870	0
105	20241018	173800	89777490	18870	18870	18870	18870	0
106	20241018	173700	89777490	18870	18870	18870	18870	0
107	20241018	173600	89777490	18870	18870	18870	18870	0
108	20241018	173500	89777490	18870	18870	18870	18870	0
109	20241018	173400	89777490	18870	18870	18870	18870	0
110	20241018	173300	89777490	18870	18870	18870	18870	0
111	20241018	173200	89777490	18870	18870	18870	18870	0
112	20241018	173100	89777490	18870	18870	18870	18870	0
113	20241018	173000	89777490	18870	18870	18870	18870	0
114	20241018	172900	89777490	18870	18870	18870	18870	0
115	20241018	172800	89777490	18870	18870	18870	18870	0
116	20241018	172700	89777490	18870	18870	18870	18870	0
117	20241018	172600	89777490	18870	18870	18870	18870	0
118	20241018	172500	89777490	18870	18870	18870	18870	0
119	20241018	172400	89777490	18870	18870	18870	18870	0
120	20241018	172300	89777490	18870	18870	18870	18870	0
121	20241018	172200	89777490	18870	18870	18870	18870	0
122	20241018	172100	89777490	18870	18870	18870	18870	7
123	20241018	172000	89777490	18870	18870	18870	18870	0
124	20241018	171900	89777490	18870	18870	18870	18870	0
125	20241018	171800	89777490	18870	18870	18870	18870	0
126	20241018	171700	89777490	18870	18870	18870	18870	0
127	20241018	171600	89777490	18870	18870	18870	18870	0
128	20241018	171500	89777490	18870	18870	18870	18870	0
129	20241018	171400	89777490	18870	18870	18870	18870	0
130	20241018	171300	89777490	18870	18870	18870	18870	0
131	20241018	171200	89777490	18870	18870	18870	18870	0
132	20241018	171100	89777490	18870	18870	18870	18870	0
133	20241018	171000	89777490	18870	18870	18870	18870	0
134	20241018	170900	89777490	18870	18870	18870	18870	0
135	20241018	170800	89777490	18870	18870	18870	18870	0
136	20241018	170700	89777490	18870	18870	18870	18870	0
137	20241018	170600	89777490	18870	18870	18870	18870	0
138	20241018	170500	89777490	18870	18870	18870	18870	0
139	20241018	170400	89777490	18870	18870	18870	18870	0
140	20241018	170300	89777490	18870	18870	18870	18870	0
141	20241018	170200	89777490	18870	18870	18870	18870	0
142	20241018	170100	89777490	18870	18870	18870	18870	0
143	20241018	170000	89777490	18870	18870	18870	18870	0
144	20241018	165900	89777490	18870	18870	18870	18870	0
145	20241018	165800	89777490	18870	18870	18870	18870	0
146	20241018	165700	89777490	18870	18870	18870	18870	0
147	20241018	165600	89777490	18870	18870	18870	18870	0
148	20241018	165500	89777490	18870	18870	18870	18870	0
149	20241018	165400	89777490	18870	18870	18870	18870	0
150	20241018	165300	89777490	18870	18870	18870	18870	0
151	20241018	165200	89777490	18870	18870	18870	18870	0
152	20241018	165100	89777490	18870	18870	18870	18870	7
153	20241018	165000	89777490	18870	18870	18870	18870	0
154	20241018	164900	89777490	18870	18870	18870	18870	0
155	20241018	164800	89777490	18870	18870	18870	18870	0
156	20241018	164700	89777490	18870	18870	18870	18870	0
157	20241018	164600	89777490	18870	18870	18870	18870	0
158	20241018	164500	89777490	18870	18870	18870	18870	0
159	20241018	164400	89777490	18870	18870	18870	18870	0
160	20241018	164300	89777490	18870	18870	18870	18870	0
161	20241018	164200	89777490	18870	18870	18870	18870	0
162	20241018	164100	89777490	18870	18870	18870	18870	0
163	20241018	164000	89777490	18870	18870	18870	18870	0
164	20241018	163900	89777490	18870	18870	18870	18870	0
165	20241018	163800	89777490	18870	18870	18870	18870	0
166	20241018	163700	89777490	18870	18870	18870	18870	0
167	20241018	163600	89777490	18870	18870	18870	18870	0
168	20241018	163500	89777490	18870	18870	18870	18870	0
169	20241018	163400	89777490	18870	18870	18870	18870	0
170	20241018	163300	89777490	18870	18870	18870	18870	0
171	20241018	163200	89777490	18870	18870	18870	18870	0
172	20241018	163100	89777490	18870	18870	18870	18870	0
173	20241018	163000	89777490	18870	18870	18870	18870	0
174	20241018	162900	89777490	18870	18870	18870	18870	0
175	20241018	162800	89777490	18870	18870	18870	18870	0
176	20241018	162700	89777490	18870	18870	18870	18870	0
177	20241018	162600	89777490	18870	18870	18870	18870	0
178	20241018	162500	89777490	18870	18870	18870	18870	0
179	20241018	162400	89777490	18870	18870	18870	18870	0
180	20241018	162300	89777490	18870	18870	18870	18870	0
181	20241018	162200	89777490	18870	18870	18870	18870	0
182	20241018	162100	89777490	18870	18870	18870	18870	7
183	20241018	162000	89777490	18870	18870	18870	18870	0
184	20241018	161900	89777490	18870	18870	18870	18870	0
185	20241018	161800	89777490	18870	18870	18870	18870	0
186	20241018	161700	89777490	18870	18870	18870	18870	0
187	20241018	161600	89777490	18870	18870	18870	18870	0
188	20241018	161500	89777490	18870	18870	18870	18870	0
189	20241018	161400	89777490	18870	18870	18870	18870	0
190	20241018	161300	89777490	18870	18870	18870	18870	0
191	20241018	161200	89777490	18870	18870	18870	18870	0
192	20241018	161100	89777490	18870	18870	18870	18870	0
193	20241018	161000	89777490	18870	18870	18870	18870	0
194	20241018	160900	89777490	18870	18870	18870	18870	0
195	20241018	160800	89777490	18870	18870	18870	18870	0
196	20241018	160700	89777490	18870	18870	18870	18870	0
197	20241018	160600	89777490	18870	18870	18870	18870	0
198	20241018	160500	89777490	18870	18870	18870	18870	0
199	20241018	160400	89777490	18870	18870	18870	18870	0
200	20241018	160300	89777490	18870	18870	18870	18870	0
201	20241018	160200	89777490	18870	18870	18870	18870	0
202	20241018	160100	89777490	18870	18870	18870	18870	0
203	20241018	160000	89777490	18870	18870	18870	18870	0
204	20241018	155900	89777490	18870	18870	18870	18870	0
205	20241018	155800	89777490	18870	18870	18870	18870	0
206	20241018	155700	89777490	18870	18870	18870	18870	0
207	20241018	155600	89777490	18870	18870	18870	18870	0
208	20241018	155500	89777490	18870	18870	18870	18870	0
209	20241018	155400	89777490	18870	18870	18870	18870	0
210	20241018	155300	89777490	18870	18870	18870	18870	0
211	20241018	155200	89777490	18870	18870	18870	18870	0
212	20241018	155100	89777490	18870	18870	18870	18870	7
213	20241018	155000	89777490	18870	18870	18870	18870	0
214	20241018	154900	89777490	18870	18870	18870	18870	0
215	20241018	154800	89777490	18870	18870	18870	18870	0
216	20241018	154700	89777490	18870	18870	18870	18870	0
217	20241018	154600	89777490	18870	18870	18870	18870	0
218	20241018	154500	89777490	18870	18870	18870	18870	0
219	20241018	154400	89777490	18870	18870	18870	18870	0
220	20241018	154300	89777490	18870	18870	18870	18870	0
221	20241018	154200	89777490	18870	18870	18870	18870	0
222	20241018	154100	89777490	18870	18870	18870	18870	0
223	20241018	154000	89777490	18870	18870	18870	18870	0
224	20241018	153900	89777490	18870	18870	18870	18870	0
225	20241018	153800	89777490	18870	18870	18870	18870	0
226	20241018	153700	89777490	18870	18870	18870	18870	0
227	20241018	153600	89777490	18870	18870	18870	18870	0
228	20241018	153500	89777490	18870	18870	18870	18870	0
229	20241018	153400	89777490	18870	18870	18870	18870	0
230	20241018	153300	89777490	18870	18870	18870	18870	0
231	20241018	153200	89777490	18870	18870	18870	18870	0
232	20241018	153100	89777490	18870	18870	18870	18870	0
233	20241018	153000	89777490	18870	18870	18870	18870	7
234	20241018	152900	89645400	18780	18780	18780	18780	0
235	20241018	152800	89645400	18780	18780	18780	18780	0
236	20241018	152700	89645400	18780	18780	18780	18780	0
237	20241018	152600	89645400	18780	18780	18780	18780	0
238	20241018	152500	89645400	18780	18780	18780	18780	0
239	20241018	152400	89645400	18780	18780	18780	18780	0
240	20241018	152300	89645400	18780	18780	18780	18780	0
241	20241018	152200	89645400	18780	18780	18780	18780	0
242	20241018	152100	89645400	18780	18780	18780	18780	0
243	20241018	152000	89645400	18780	18780	18780	18780	0
244	20241018	151900	89645400	18780	18780	18780	18780	9
245	20241018	151800	89476380	18880	18880	18880	18880	0
246	20241018	151700	89476380	18880	18790	18880	18780	27
247	20241018	151600	88968810	18790	18790	18790	18790	2
248	20241018	151500	88931230	18790	18790	18790	18790	1
249	20241018	151400	88912440	18790	18790	18790	18790	46
250	20241018	151300	88048100	18800	18800	18800	18800	1
251	20241018	151200	88029300	18800	18800	18800	18800	0
252	20241018	151100	88029300	18800	18800	18800	18800	1
253	20241018	151000	88010500	18800	18800	18800	18800	2
254	20241018	150900	87972900	18810	18810	18810	18810	13
255	20241018	150800	87728370	18800	18800	18800	18800	88
256	20241018	150700	86073970	18800	18800	18800	18800	0
257	20241018	150600	86073970	18800	18800	18800	18800	1
258	20241018	150500	86055170	18800	18800	18800	18800	0
259	20241018	150400	86055170	18800	18800	18800	18800	3
260	20241018	150300	85998770	18800	18800	18800	18800	0
261	20241018	150200	85998770	18800	18800	18800	18800	1
262	20241018	150100	85979970	18800	18800	18800	18800	0
263	20241018	150000	85979970	18800	18800	18800	18800	0
264	20241018	145900	85979970	18800	18800	18800	18800	0
265	20241018	145800	85979970	18800	18800	18800	18800	0
266	20241018	145700	85979970	18800	18800	18800	18800	2
267	20241018	145600	85942370	18800	18800	18800	18800	0
268	20241018	145500	85942370	18800	18800	18800	18800	0
269	20241018	145400	85942370	18800	18800	18800	18800	2
270	20241018	145300	85904770	18820	18820	18820	18820	13
271	20241018	145200	85660110	18820	18820	18820	18820	0
272	20241018	145100	85660110	18820	18820	18820	18820	0
273	20241018	145000	85660110	18820	18820	18820	18820	0
274	20241018	144900	85660110	18820	18820	18820	18820	0
275	20241018	144800	85660110	18820	18820	18820	18820	0
276	20241018	144700	85660110	18820	18820	18820	18820	6
277	20241018	144600	85547190	18820	18820	18820	18820	0
278	20241018	144500	85547190	18820	18820	18820	18820	0
279	20241018	144400	85547190	18820	18820	18820	18820	0
280	20241018	144300	85547190	18820	18820	18820	18820	0
281	20241018	144200	85547190	18820	18820	18820	18820	2
282	20241018	144100	85509550	18890	18890	18890	18890	0
283	20241018	144000	85509550	18890	18890	18890	18890	1
284	20241018	143900	85490660	18810	18810	18810	18810	1
285	20241018	143800	85471850	18800	18800	18800	18800	1
286	20241018	143700	85453050	18800	18800	18800	18800	0
287	20241018	143600	85453050	18800	18800	18800	18800	0
288	20241018	143500	85453050	18800	18800	18800	18800	2
289	20241018	143400	85415450	18800	18800	18800	18800	0
290	20241018	143300	85415450	18800	18800	18800	18800	0
291	20241018	143200	85415450	18800	18800	18800	18800	0
292	20241018	143100	85415450	18800	18800	18800	18800	0
293	20241018	143000	85415450	18800	18800	18800	18800	0
294	20241018	142900	85415450	18800	18800	18800	18800	0
295	20241018	142800	85415450	18800	18800	18800	18800	3
296	20241018	142700	85359050	18800	18800	18800	18800	0
297	20241018	142600	85359050	18800	18800	18800	18800	0
298	20241018	142500	85359050	18800	18800	18800	18800	0
299	20241018	142400	85359050	18800	18800	18800	18800	1
300	20241018	142300	85340250	18800	18800	18800	18800	0
301	20241018	142200	85340250	18800	18800	18800	18800	0
302	20241018	142100	85340250	18800	18800	18800	18800	1
303	20241018	142000	85321450	18800	18800	18800	18800	0
304	20241018	141900	85321450	18800	18800	18800	18800	1
305	20241018	141800	85302650	18800	18800	18800	18800	0
306	20241018	141700	85302650	18800	18800	18800	18800	0
307	20241018	141600	85302650	18800	18800	18800	18800	1
308	20241018	141500	85283850	18800	18800	18800	18800	0
309	20241018	141400	85283850	18800	18800	18800	18800	1
310	20241018	141300	85265050	18800	18800	18800	18800	0
311	20241018	141200	85265050	18800	18800	18800	18800	0
312	20241018	141100	85265050	18800	18800	18800	18800	0
313	20241018	141000	85265050	18800	18800	18800	18800	1
314	20241018	140900	85246250	18800	18800	18800	18800	0
315	20241018	140800	85246250	18800	18800	18800	18800	0
316	20241018	140700	85246250	18800	18800	18800	18800	0
317	20241018	140600	85246250	18800	18800	18800	18800	0
318	20241018	140500	85246250	18800	18800	18800	18800	2
319	20241018	140400	85208650	18800	18800	18800	18800	0
320	20241018	140300	85208650	18800	18800	18800	18800	0
321	20241018	140200	85208650	18800	18800	18800	18800	4
322	20241018	140100	85133450	18800	18800	18800	18800	0
323	20241018	140000	85133450	18800	18800	18800	18800	0
324	20241018	135900	85133450	18800	18800	18800	18800	3
325	20241018	135800	85077050	18800	18800	18800	18800	0
326	20241018	135700	85077050	18800	18800	18800	18800	0
327	20241018	135600	85077050	18800	18810	18810	18800	509
328	20241018	135500	75506130	18800	18800	18800	18800	0
329	20241018	135400	75506130	18800	18900	18900	18800	2000
330	20241018	135300	37829220	18900	18900	18900	18900	0
331	20241018	135200	37829220	18900	18900	18900	18900	0
332	20241018	135100	37829220	18900	18900	18900	18900	0
333	20241018	135000	37829220	18900	18900	18900	18900	6
334	20241018	134900	37715820	18960	18960	18960	18960	1
335	20241018	134800	37696860	18960	18960	18960	18960	3
336	20241018	134700	37639980	18960	18960	18960	18960	0
337	20241018	134600	37639980	18960	18960	18960	18960	0
338	20241018	134500	37639980	18960	18960	18960	18960	0
339	20241018	134400	37639980	18960	18960	18960	18960	0
340	20241018	134300	37639980	18960	18960	18960	18960	0
341	20241018	134200	37639980	18960	18960	18960	18960	0
342	20241018	134100	37639980	18960	18960	18960	18960	0
343	20241018	134000	37639980	18960	18960	18960	18960	0
344	20241018	133900	37639980	18960	18960	18960	18960	3
345	20241018	133800	37583100	18960	18960	18960	18960	3
346	20241018	133700	37526220	18960	18960	18960	18960	0
347	20241018	133600	37526220	18960	18960	18960	18960	2
348	20241018	133500	37488300	18960	18960	18960	18960	1
349	20241018	133400	37469340	18960	18960	18960	18960	0
350	20241018	133300	37469340	18960	18960	18960	18960	0
351	20241018	133200	37469340	18960	18960	18960	18960	0
352	20241018	133100	37469340	18960	18960	18960	18960	0
353	20241018	133000	37469340	18960	18960	18960	18960	0
354	20241018	132900	37469340	18960	18900	18960	18900	89
355	20241018	132800	35781960	18890	18890	18890	18890	0
356	20241018	132700	35781960	18890	18890	18890	18890	0
357	20241018	132600	35781960	18890	18890	18890	18890	0
358	20241018	132500	35781960	18890	18890	18890	18890	0
359	20241018	132400	35781960	18890	18890	18890	18890	0
360	20241018	132300	35781960	18890	18890	18890	18890	0
361	20241018	132200	35781960	18890	18890	18890	18890	0
362	20241018	132100	35781960	18890	18890	18890	18890	0
363	20241018	132000	35781960	18890	18890	18890	18890	0
364	20241018	131900	35781960	18890	18890	18890	18890	0
365	20241018	131800	35781960	18890	18890	18890	18890	0
366	20241018	131700	35781960	18890	18890	18890	18890	0
367	20241018	131600	35781960	18890	18890	18890	18890	0
368	20241018	131500	35781960	18890	18890	18890	18890	0
369	20241018	131400	35781960	18890	18890	18890	18890	0
370	20241018	131300	35781960	18890	18890	18890	18890	0
371	20241018	131200	35781960	18890	18890	18890	18890	0
372	20241018	131100	35781960	18890	18890	18890	18890	0
373	20241018	131000	35781960	18890	18890	18890	18890	0
374	20241018	130900	35781960	18890	18890	18890	18890	0
375	20241018	130800	35781960	18890	18890	18890	18890	0
376	20241018	130700	35781960	18890	18890	18890	18890	0
377	20241018	130600	35781960	18890	18890	18890	18890	0
378	20241018	130500	35781960	18890	18890	18890	18890	0
379	20241018	130400	35781960	18890	18890	18890	18890	5
380	20241018	130300	35687510	18890	18890	18890	18890	0
381	20241018	130200	35687510	18890	18890	18890	18890	1
382	20241018	130100	35668620	18900	18900	18900	18900	0
383	20241018	130000	35668620	18900	18900	18900	18900	0
384	20241018	125900	35668620	18900	18900	18900	18900	0
385	20241018	125800	35668620	18900	18900	18900	18900	0
386	20241018	125700	35668620	18900	18900	18900	18900	0
387	20241018	125600	35668620	18900	18900	18900	18900	0
388	20241018	125500	35668620	18900	18900	18900	18900	0
389	20241018	125400	35668620	18900	18900	18900	18900	0
390	20241018	125300	35668620	18900	18900	18900	18900	0
391	20241018	125200	35668620	18900	18900	18900	18900	0
392	20241018	125100	35668620	18900	18960	18970	18900	795
393	20241018	125000	20596390	18960	18960	18960	18960	0
394	20241018	124900	20596390	18960	18960	18960	18960	0
395	20241018	124800	20596390	18960	18960	18960	18960	0
396	20241018	124700	20596390	18960	18960	18960	18960	0
397	20241018	124600	20596390	18960	18960	18960	18960	0
398	20241018	124500	20596390	18960	18960	18960	18960	0
399	20241018	124400	20596390	18960	18960	18960	18960	0
400	20241018	124300	20596390	18960	18960	18960	18960	0
401	20241018	124200	20596390	18960	18960	18960	18960	0
402	20241018	124100	20596390	18960	18960	18960	18960	1
403	20241018	124000	20577430	18960	18960	18960	18960	0
404	20241018	123900	20577430	18960	18960	18960	18960	0
405	20241018	123800	20577430	18960	18960	18960	18960	0
406	20241018	123700	20577430	18960	18960	18960	18960	0
407	20241018	123600	20577430	18960	18960	18960	18960	0
408	20241018	123500	20577430	18960	18960	18960	18960	0
409	20241018	123400	20577430	18960	18960	18960	18960	0
410	20241018	123300	20577430	18960	18960	18960	18960	0
411	20241018	123200	20577430	18960	18960	18960	18960	0
412	20241018	123100	20577430	18960	18960	18960	18960	0
413	20241018	123000	20577430	18960	18960	18960	18960	0
414	20241018	122900	20577430	18960	18960	18960	18960	0
415	20241018	122800	20577430	18960	18960	18960	18960	0
416	20241018	122700	20577430	18960	18960	18960	18960	0
417	20241018	122600	20577430	18960	18960	18960	18960	0
418	20241018	122500	20577430	18960	18960	18960	18960	180
419	20241018	122400	17164630	18890	18890	18890	18890	0
420	20241018	122300	17164630	18890	18890	18890	18890	0
421	20241018	122200	17164630	18890	18890	18890	18890	0
422	20241018	122100	17164630	18890	18890	18890	18890	0
423	20241018	122000	17164630	18890	18890	18890	18890	0
424	20241018	121900	17164630	18890	18890	18890	18890	0
425	20241018	121800	17164630	18890	18890	18890	18890	0
426	20241018	121700	17164630	18890	18890	18890	18890	0
427	20241018	121600	17164630	18890	18960	18960	18890	33
428	20241018	121500	16539440	18890	18890	18890	18890	0
429	20241018	121400	16539440	18890	18890	18890	18890	0
430	20241018	121300	16539440	18890	18890	18890	18890	0
431	20241018	121200	16539440	18890	18890	18890	18890	0
432	20241018	121100	16539440	18890	18890	18890	18890	0
433	20241018	121000	16539440	18890	18890	18890	18890	0
434	20241018	120900	16539440	18890	18890	18890	18890	0
435	20241018	120800	16539440	18890	18890	18890	18890	0
436	20241018	120700	16539440	18890	18890	18890	18890	0
437	20241018	120600	16539440	18890	18890	18890	18890	0
438	20241018	120500	16539440	18890	18890	18890	18890	0
439	20241018	120400	16539440	18890	18890	18890	18890	0
440	20241018	120300	16539440	18890	18890	18890	18890	0
441	20241018	120200	16539440	18890	18890	18890	18890	5
442	20241018	120100	16444990	18890	18890	18890	18890	0
443	20241018	120000	16444990	18890	18890	18890	18890	0
444	20241018	115900	16444990	18890	18890	18890	18890	0
445	20241018	115800	16444990	18890	18890	18890	18890	0
446	20241018	115700	16444990	18890	18890	18890	18890	0
447	20241018	115600	16444990	18890	18890	18890	18890	0
448	20241018	115500	16444990	18890	18890	18890	18890	1
449	20241018	115400	16426100	18890	18890	18890	18890	0
450	20241018	115300	16426100	18890	18890	18890	18890	0
451	20241018	115200	16426100	18890	18890	18890	18890	0
452	20241018	115100	16426100	18890	18890	18890	18890	0
453	20241018	115000	16426100	18890	18890	18890	18890	1
454	20241018	114900	16407210	18890	18890	18890	18890	0
455	20241018	114800	16407210	18890	18890	18890	18890	0
456	20241018	114700	16407210	18890	18890	18890	18890	0
457	20241018	114600	16407210	18890	18890	18890	18890	0
458	20241018	114500	16407210	18890	18890	18890	18890	0
459	20241018	114400	16407210	18890	18890	18890	18890	0
460	20241018	114300	16407210	18890	18890	18890	18890	0
461	20241018	114200	16407210	18890	18890	18890	18890	0
462	20241018	114100	16407210	18890	18890	18890	18890	0
463	20241018	114000	16407210	18890	18890	18890	18890	0
464	20241018	113900	16407210	18890	18890	18890	18890	4
465	20241018	113800	16331650	18900	18900	18900	18900	0
466	20241018	113700	16331650	18900	18900	18900	18900	0
467	20241018	113600	16331650	18900	18900	18900	18900	0
468	20241018	113500	16331650	18900	18900	18900	18900	0
469	20241018	113400	16331650	18900	18900	18900	18900	0
470	20241018	113300	16331650	18900	18900	18900	18900	21
471	20241018	113200	15934750	18900	18900	18900	18900	0
472	20241018	113100	15934750	18900	18900	18900	18900	0
473	20241018	113000	15934750	18900	18900	18900	18900	0
474	20241018	112900	15934750	18900	18900	18900	18900	5
475	20241018	112800	15840250	18960	18960	18960	18960	0
476	20241018	112700	15840250	18960	18960	18960	18960	0
477	20241018	112600	15840250	18960	18960	18960	18960	0
478	20241018	112500	15840250	18960	18960	18960	18960	0
479	20241018	112400	15840250	18960	18960	18960	18960	0
480	20241018	112300	15840250	18960	18960	18960	18960	0
481	20241018	112200	15840250	18960	18960	18960	18960	0
482	20241018	112100	15840250	18960	18960	18960	18960	0
483	20241018	112000	15840250	18960	18960	18960	18960	0
484	20241018	111900	15840250	18960	18960	18960	18960	0
485	20241018	111800	15840250	18960	18960	18960	18960	0
486	20241018	111700	15840250	18960	18960	18960	18960	0
487	20241018	111600	15840250	18960	18960	18960	18960	1
488	20241018	111500	15821290	18900	18900	18900	18900	1
489	20241018	111400	15802390	18900	18900	18900	18900	0
490	20241018	111300	15802390	18900	18900	18900	18900	0
491	20241018	111200	15802390	18900	18900	18900	18900	0
492	20241018	111100	15802390	18900	18900	18900	18900	0
493	20241018	111000	15802390	18900	18900	18900	18900	1
494	20241018	110900	15783490	18900	18900	18900	18900	0
495	20241018	110800	15783490	18900	18900	18900	18900	4
496	20241018	110700	15707890	18960	18960	18960	18960	0
497	20241018	110600	15707890	18960	18960	18960	18960	0
498	20241018	110500	15707890	18960	18960	18960	18960	0
499	20241018	110400	15707890	18960	18960	18960	18960	0
500	20241018	110300	15707890	18960	18960	18960	18960	0
501	20241018	110200	15707890	18960	18960	18960	18960	0
502	20241018	110100	15707890	18960	18960	18960	18960	0
503	20241018	110000	15707890	18960	18960	18960	18960	1
504	20241018	105900	15688930	18900	18900	18900	18900	0
505	20241018	105800	15688930	18900	18900	18900	18900	0
506	20241018	105700	15688930	18900	18900	18900	18900	0
507	20241018	105600	15688930	18900	18900	18900	18900	0
508	20241018	105500	15688930	18900	18900	18900	18900	0
509	20241018	105400	15688930	18900	18900	18900	18900	0
510	20241018	105300	15688930	18900	18900	18900	18900	0
511	20241018	105200	15688930	18900	18900	18900	18900	0
512	20241018	105100	15688930	18900	18900	18900	18900	0
513	20241018	105000	15688930	18900	18900	18900	18900	0
514	20241018	104900	15688930	18900	18900	18900	18900	0
515	20241018	104800	15688930	18900	18900	18900	18900	0
516	20241018	104700	15688930	18900	18900	18900	18900	0
517	20241018	104600	15688930	18900	18900	18900	18900	0
518	20241018	104500	15688930	18900	18900	18900	18900	0
519	20241018	104400	15688930	18900	18900	18900	18900	0
520	20241018	104300	15688930	18900	18900	18900	18900	0
521	20241018	104200	15688930	18900	18900	18900	18900	0
522	20241018	104100	15688930	18900	18900	18900	18900	0
523	20241018	104000	15688930	18900	18900	18900	18900	0
524	20241018	103900	15688930	18900	18900	18900	18900	1
525	20241018	103800	15670030	18900	18900	18900	18900	0
526	20241018	103700	15670030	18900	18900	18900	18900	0
527	20241018	103600	15670030	18900	18900	18900	18900	0
528	20241018	103500	15670030	18900	18900	18900	18900	5
529	20241018	103400	15575530	18900	18900	18900	18900	4
530	20241018	103300	15499930	18970	18970	18970	18970	0
531	20241018	103200	15499930	18970	18970	18970	18970	0
532	20241018	103100	15499930	18970	18970	18970	18970	1
533	20241018	103000	15480960	18970	18970	18970	18970	0
534	20241018	102900	15480960	18970	18970	18970	18970	0
535	20241018	102800	15480960	18970	18970	18970	18970	0
536	20241018	102700	15480960	18970	18970	18970	18970	0
537	20241018	102600	15480960	18970	18970	18970	18970	1
538	20241018	102500	15461990	18900	18900	18900	18900	5
539	20241018	102400	15367490	18970	18970	18970	18970	0
540	20241018	102300	15367490	18970	18970	18970	18970	0
541	20241018	102200	15367490	18970	18970	18970	18970	0
542	20241018	102100	15367490	18970	18970	18970	18970	0
543	20241018	102000	15367490	18970	18970	18970	18970	5
544	20241018	101900	15272640	18970	18970	18970	18970	0
545	20241018	101800	15272640	18970	18970	18970	18970	1
546	20241018	101700	15253670	18970	18970	18970	18970	0
547	20241018	101600	15253670	18970	18970	18970	18970	0
548	20241018	101500	15253670	18970	18970	18970	18970	0
549	20241018	101400	15253670	18970	18970	18970	18970	0
550	20241018	101300	15253670	18970	18970	18970	18970	0
551	20241018	101200	15253670	18970	18970	18970	18970	0
552	20241018	101100	15253670	18970	18970	18970	18970	0
553	20241018	101000	15253670	18970	18970	18970	18970	0
554	20241018	100900	15253670	18970	18970	18970	18970	0
555	20241018	100800	15253670	18970	18970	18970	18970	9
556	20241018	100700	15082940	18970	18970	18970	18970	0
557	20241018	100600	15082940	18970	18970	18970	18970	0
558	20241018	100500	15082940	18970	18970	18970	18970	0
559	20241018	100400	15082940	18970	18970	18970	18970	1
560	20241018	100300	15063970	18880	18880	18880	18880	0
561	20241018	100200	15063970	18880	18880	18880	18880	0
562	20241018	100100	15063970	18880	18880	18880	18880	0
563	20241018	100000	15063970	18880	18880	18880	18880	0
564	20241018	095900	15063970	18880	18880	18880	18880	0
565	20241018	095800	15063970	18880	18880	18880	18880	0
566	20241018	095700	15063970	18880	18880	18880	18880	0
567	20241018	095600	15063970	18880	18880	18880	18880	0
568	20241018	095500	15063970	18880	18880	18880	18880	0
569	20241018	095400	15063970	18880	18880	18880	18880	0
570	20241018	095300	15063970	18880	18880	18880	18880	0
571	20241018	095200	15063970	18880	18880	18880	18880	0
572	20241018	095100	15063970	18880	18880	18880	18880	0
573	20241018	095000	15063970	18880	18880	18880	18880	0
574	20241018	094900	15063970	18880	18890	18890	18880	10
575	20241018	094800	14875120	18980	18890	18980	18890	52
576	20241018	094700	13890140	18880	18880	18880	18880	0
577	20241018	094600	13890140	18880	18880	18880	18880	0
578	20241018	094500	13890140	18880	18880	18880	18880	4
579	20241018	094400	13814620	18890	18890	18890	18890	0
580	20241018	094300	13814620	18890	18890	18890	18890	10
581	20241018	094200	13625720	18880	18880	18880	18880	0
582	20241018	094100	13625720	18880	18880	18880	18880	0
583	20241018	094000	13625720	18880	18880	18880	18880	0
584	20241018	093900	13625720	18880	18890	18890	18880	16
585	20241018	093800	13323490	18890	18890	18890	18890	0
586	20241018	093700	13323490	18890	18890	18890	18890	0
587	20241018	093600	13323490	18890	18890	18890	18890	1
588	20241018	093500	13304600	18900	18900	18900	18900	0
589	20241018	093400	13304600	18900	18900	18900	18900	63
590	20241018	093300	12113900	18900	18900	18900	18900	1
591	20241018	093200	12095000	18980	18980	18980	18980	0
592	20241018	093100	12095000	18980	18980	18980	18980	0
593	20241018	093000	12095000	18980	18980	18980	18980	2
594	20241018	092900	12057040	18980	18980	18980	18980	0
595	20241018	092800	12057040	18980	18980	18980	18980	0
596	20241018	092700	12057040	18980	18980	18980	18980	0
597	20241018	092600	12057040	18980	18980	18980	18980	0
598	20241018	092500	12057040	18980	18980	18980	18980	0
599	20241018	092400	12057040	18980	18980	18980	18980	0
600	20241018	092300	12057040	18980	18980	18980	18980	30
601	20241018	092200	11487640	18980	18980	18980	18980	0
602	20241018	092100	11487640	18980	18980	18980	18980	1
603	20241018	092000	11468660	18900	18900	18900	18900	0
604	20241018	091900	11468660	18900	18970	18980	18900	10
605	20241018	091800	11279280	18980	18980	18980	18980	0
606	20241018	091700	11279280	18980	18980	18980	18980	0
607	20241018	091600	11279280	18980	18980	18980	18980	0
608	20241018	091500	11279280	18980	18980	18980	18980	0
609	20241018	091400	11279280	18980	18980	18980	18980	0
610	20241018	091300	11279280	18980	18980	18980	18980	0
611	20241018	091200	11279280	18980	18980	18980	18980	0
612	20241018	091100	11279280	18980	18980	18980	18980	0
613	20241018	091000	11279280	18980	18980	18980	18980	0
614	20241018	090900	11279280	18980	18980	18980	18980	0
615	20241018	090800	11279280	18980	18980	18980	18980	1
616	20241018	090700	11260300	18820	18820	18820	18820	0
617	20241018	090600	11260300	18820	18820	18820	18820	0
618	20241018	090500	11260300	18820	18820	18820	18820	0
619	20241018	090400	11260300	18820	18920	19000	18820	577
620	20241018	090300	321530	18810	18810	18810	18810	0
621	20241018	090200	321530	18810	18810	18810	18810	1
622	20241018	090100	302720	18920	18920	18920	18920	12
623	20241018	090000	75680	18920	18920	18920	18920	4