KissMeData/036800/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	192100	62928570	18860	18860	18860	18860	15
3	20241004	192000	62928570	18860	18860	18860	18860	0
4	20241004	191900	62928570	18860	18860	18860	18860	0
5	20241004	191800	62928570	18860	18860	18860	18860	0
6	20241004	191700	62928570	18860	18860	18860	18860	0
7	20241004	191600	62928570	18860	18860	18860	18860	0
8	20241004	191500	62928570	18860	18860	18860	18860	0
9	20241004	191400	62928570	18860	18860	18860	18860	0
10	20241004	191300	62928570	18860	18860	18860	18860	0
11	20241004	191200	62928570	18860	18860	18860	18860	0
12	20241004	191100	62928570	18860	18860	18860	18860	0
13	20241004	191000	62928570	18860	18860	18860	18860	0
14	20241004	190900	62928570	18860	18860	18860	18860	0
15	20241004	190800	62928570	18860	18860	18860	18860	0
16	20241004	190700	62928570	18860	18860	18860	18860	0
17	20241004	190600	62928570	18860	18860	18860	18860	0
18	20241004	190500	62928570	18860	18860	18860	18860	0
19	20241004	190400	62928570	18860	18860	18860	18860	0
20	20241004	190300	62928570	18860	18860	18860	18860	0
21	20241004	190200	62928570	18860	18860	18860	18860	0
22	20241004	190100	62928570	18860	18860	18860	18860	0
23	20241004	190000	62928570	18860	18860	18860	18860	0
24	20241004	185900	62928570	18860	18860	18860	18860	0
25	20241004	185800	62928570	18860	18860	18860	18860	0
26	20241004	185700	62928570	18860	18860	18860	18860	0
27	20241004	185600	62928570	18860	18860	18860	18860	0
28	20241004	185500	62928570	18860	18860	18860	18860	0
29	20241004	185400	62928570	18860	18860	18860	18860	0
30	20241004	185300	62928570	18860	18860	18860	18860	0
31	20241004	185200	62928570	18860	18860	18860	18860	0
32	20241004	185100	62928570	18860	18860	18860	18860	15
33	20241004	185000	62928570	18860	18860	18860	18860	0
34	20241004	184900	62928570	18860	18860	18860	18860	0
35	20241004	184800	62928570	18860	18860	18860	18860	0
36	20241004	184700	62928570	18860	18860	18860	18860	0
37	20241004	184600	62928570	18860	18860	18860	18860	0
38	20241004	184500	62928570	18860	18860	18860	18860	0
39	20241004	184400	62928570	18860	18860	18860	18860	0
40	20241004	184300	62928570	18860	18860	18860	18860	0
41	20241004	184200	62928570	18860	18860	18860	18860	0
42	20241004	184100	62928570	18860	18860	18860	18860	0
43	20241004	184000	62928570	18860	18860	18860	18860	0
44	20241004	183900	62928570	18860	18860	18860	18860	0
45	20241004	183800	62928570	18860	18860	18860	18860	0
46	20241004	183700	62928570	18860	18860	18860	18860	0
47	20241004	183600	62928570	18860	18860	18860	18860	0
48	20241004	183500	62928570	18860	18860	18860	18860	0
49	20241004	183400	62928570	18860	18860	18860	18860	0
50	20241004	183300	62928570	18860	18860	18860	18860	0
51	20241004	183200	62928570	18860	18860	18860	18860	0
52	20241004	183100	62928570	18860	18860	18860	18860	0
53	20241004	183000	62928570	18860	18860	18860	18860	0
54	20241004	182900	62928570	18860	18860	18860	18860	0
55	20241004	182800	62928570	18860	18860	18860	18860	0
56	20241004	182700	62928570	18860	18860	18860	18860	0
57	20241004	182600	62928570	18860	18860	18860	18860	0
58	20241004	182500	62928570	18860	18860	18860	18860	0
59	20241004	182400	62928570	18860	18860	18860	18860	0
60	20241004	182300	62928570	18860	18860	18860	18860	0
61	20241004	182200	62928570	18860	18860	18860	18860	0
62	20241004	182100	62928570	18860	18860	18860	18860	15
63	20241004	182000	62928570	18860	18860	18860	18860	0
64	20241004	181900	62928570	18860	18860	18860	18860	0
65	20241004	181800	62928570	18860	18860	18860	18860	0
66	20241004	181700	62928570	18860	18860	18860	18860	0
67	20241004	181600	62928570	18860	18860	18860	18860	0
68	20241004	181500	62928570	18860	18860	18860	18860	0
69	20241004	181400	62928570	18860	18860	18860	18860	0
70	20241004	181300	62928570	18860	18860	18860	18860	0
71	20241004	181200	62928570	18860	18860	18860	18860	0
72	20241004	181100	62928570	18860	18860	18860	18860	0
73	20241004	181000	62928570	18860	18860	18860	18860	0
74	20241004	180900	62928570	18860	18860	18860	18860	0
75	20241004	180800	62928570	18860	18860	18860	18860	0
76	20241004	180700	62928570	18860	18860	18860	18860	0
77	20241004	180600	62928570	18860	18860	18860	18860	0
78	20241004	180500	62928570	18860	18860	18860	18860	0
79	20241004	180400	62928570	18860	18860	18860	18860	0
80	20241004	180300	62928570	18860	18860	18860	18860	0
81	20241004	180200	62928570	18860	18860	18860	18860	0
82	20241004	180100	62928570	18860	18860	18860	18860	0
83	20241004	180000	62928570	18860	18860	18860	18860	0
84	20241004	175900	62928570	18860	18860	18860	18860	0
85	20241004	175800	62928570	18860	18860	18860	18860	0
86	20241004	175700	62928570	18860	18860	18860	18860	0
87	20241004	175600	62928570	18860	18860	18860	18860	0
88	20241004	175500	62928570	18860	18860	18860	18860	0
89	20241004	175400	62928570	18860	18860	18860	18860	0
90	20241004	175300	62928570	18860	18860	18860	18860	0
91	20241004	175200	62928570	18860	18860	18860	18860	0
92	20241004	175100	62928570	18860	18860	18860	18860	15
93	20241004	175000	62928570	18860	18860	18860	18860	0
94	20241004	174900	62928570	18860	18860	18860	18860	0
95	20241004	174800	62928570	18860	18860	18860	18860	0
96	20241004	174700	62928570	18860	18860	18860	18860	0
97	20241004	174600	62928570	18860	18860	18860	18860	0
98	20241004	174500	62928570	18860	18860	18860	18860	0
99	20241004	174400	62928570	18860	18860	18860	18860	0
100	20241004	174300	62928570	18860	18860	18860	18860	0
101	20241004	174200	62928570	18860	18860	18860	18860	0
102	20241004	174100	62928570	18860	18860	18860	18860	0
103	20241004	174000	62928570	18860	18860	18860	18860	0
104	20241004	173900	62928570	18860	18860	18860	18860	0
105	20241004	173800	62928570	18860	18860	18860	18860	0
106	20241004	173700	62928570	18860	18860	18860	18860	0
107	20241004	173600	62928570	18860	18860	18860	18860	0
108	20241004	173500	62928570	18860	18860	18860	18860	0
109	20241004	173400	62928570	18860	18860	18860	18860	0
110	20241004	173300	62928570	18860	18860	18860	18860	0
111	20241004	173200	62928570	18860	18860	18860	18860	0
112	20241004	173100	62928570	18860	18860	18860	18860	0
113	20241004	173000	62928570	18860	18860	18860	18860	0
114	20241004	172900	62928570	18860	18860	18860	18860	0
115	20241004	172800	62928570	18860	18860	18860	18860	0
116	20241004	172700	62928570	18860	18860	18860	18860	0
117	20241004	172600	62928570	18860	18860	18860	18860	0
118	20241004	172500	62928570	18860	18860	18860	18860	0
119	20241004	172400	62928570	18860	18860	18860	18860	0
120	20241004	172300	62928570	18860	18860	18860	18860	0
121	20241004	172200	62928570	18860	18860	18860	18860	0
122	20241004	172100	62928570	18860	18860	18860	18860	15
123	20241004	172000	62928570	18860	18860	18860	18860	0
124	20241004	171900	62928570	18860	18860	18860	18860	0
125	20241004	171800	62928570	18860	18860	18860	18860	0
126	20241004	171700	62928570	18860	18860	18860	18860	0
127	20241004	171600	62928570	18860	18860	18860	18860	0
128	20241004	171500	62928570	18860	18860	18860	18860	0
129	20241004	171400	62928570	18860	18860	18860	18860	0
130	20241004	171300	62928570	18860	18860	18860	18860	0
131	20241004	171200	62928570	18860	18860	18860	18860	0
132	20241004	171100	62928570	18860	18860	18860	18860	0
133	20241004	171000	62928570	18860	18860	18860	18860	0
134	20241004	170900	62928570	18860	18860	18860	18860	0
135	20241004	170800	62928570	18860	18860	18860	18860	0
136	20241004	170700	62928570	18860	18860	18860	18860	0
137	20241004	170600	62928570	18860	18860	18860	18860	0
138	20241004	170500	62928570	18860	18860	18860	18860	0
139	20241004	170400	62928570	18860	18860	18860	18860	0
140	20241004	170300	62928570	18860	18860	18860	18860	0
141	20241004	170200	62928570	18860	18860	18860	18860	0
142	20241004	170100	62928570	18860	18860	18860	18860	0
143	20241004	170000	62928570	18860	18860	18860	18860	0
144	20241004	165900	62928570	18860	18860	18860	18860	0
145	20241004	165800	62928570	18860	18860	18860	18860	0
146	20241004	165700	62928570	18860	18860	18860	18860	0
147	20241004	165600	62928570	18860	18860	18860	18860	0
148	20241004	165500	62928570	18860	18860	18860	18860	0
149	20241004	165400	62928570	18860	18860	18860	18860	0
150	20241004	165300	62928570	18860	18860	18860	18860	0
151	20241004	165200	62928570	18860	18860	18860	18860	0
152	20241004	165100	62928570	18860	18860	18860	18860	15
153	20241004	165000	62928570	18860	18860	18860	18860	0
154	20241004	164900	62928570	18860	18860	18860	18860	0
155	20241004	164800	62928570	18860	18860	18860	18860	0
156	20241004	164700	62928570	18860	18860	18860	18860	0
157	20241004	164600	62928570	18860	18860	18860	18860	0
158	20241004	164500	62928570	18860	18860	18860	18860	0
159	20241004	164400	62928570	18860	18860	18860	18860	0
160	20241004	164300	62928570	18860	18860	18860	18860	0
161	20241004	164200	62928570	18860	18860	18860	18860	0
162	20241004	164100	62928570	18860	18860	18860	18860	0
163	20241004	164000	62928570	18860	18860	18860	18860	0
164	20241004	163900	62928570	18860	18860	18860	18860	0
165	20241004	163800	62928570	18860	18860	18860	18860	0
166	20241004	163700	62928570	18860	18860	18860	18860	0
167	20241004	163600	62928570	18860	18860	18860	18860	0
168	20241004	163500	62928570	18860	18860	18860	18860	0
169	20241004	163400	62928570	18860	18860	18860	18860	0
170	20241004	163300	62928570	18860	18860	18860	18860	0
171	20241004	163200	62928570	18860	18860	18860	18860	0
172	20241004	163100	62928570	18860	18860	18860	18860	0
173	20241004	163000	62928570	18860	18860	18860	18860	0
174	20241004	162900	62928570	18860	18860	18860	18860	0
175	20241004	162800	62928570	18860	18860	18860	18860	0
176	20241004	162700	62928570	18860	18860	18860	18860	0
177	20241004	162600	62928570	18860	18860	18860	18860	0
178	20241004	162500	62928570	18860	18860	18860	18860	0
179	20241004	162400	62928570	18860	18860	18860	18860	0
180	20241004	162300	62928570	18860	18860	18860	18860	0
181	20241004	162200	62928570	18860	18860	18860	18860	0
182	20241004	162100	62928570	18860	18860	18860	18860	15
183	20241004	162000	62928570	18860	18860	18860	18860	0
184	20241004	161900	62928570	18860	18860	18860	18860	0
185	20241004	161800	62928570	18860	18860	18860	18860	0
186	20241004	161700	62928570	18860	18860	18860	18860	0
187	20241004	161600	62928570	18860	18860	18860	18860	0
188	20241004	161500	62928570	18860	18860	18860	18860	0
189	20241004	161400	62928570	18860	18860	18860	18860	0
190	20241004	161300	62928570	18860	18860	18860	18860	0
191	20241004	161200	62928570	18860	18860	18860	18860	0
192	20241004	161100	62928570	18860	18860	18860	18860	0
193	20241004	161000	62928570	18860	18860	18860	18860	0
194	20241004	160900	62928570	18860	18860	18860	18860	0
195	20241004	160800	62928570	18860	18860	18860	18860	0
196	20241004	160700	62928570	18860	18860	18860	18860	0
197	20241004	160600	62928570	18860	18860	18860	18860	0
198	20241004	160500	62928570	18860	18860	18860	18860	0
199	20241004	160400	62928570	18860	18860	18860	18860	0
200	20241004	160300	62928570	18860	18860	18860	18860	0
201	20241004	160200	62928570	18860	18860	18860	18860	0
202	20241004	160100	62928570	18860	18860	18860	18860	0
203	20241004	160000	62928570	18860	18860	18860	18860	0
204	20241004	155900	62928570	18860	18860	18860	18860	0
205	20241004	155800	62928570	18860	18860	18860	18860	0
206	20241004	155700	62928570	18860	18860	18860	18860	0
207	20241004	155600	62928570	18860	18860	18860	18860	0
208	20241004	155500	62928570	18860	18860	18860	18860	0
209	20241004	155400	62928570	18860	18860	18860	18860	0
210	20241004	155300	62928570	18860	18860	18860	18860	0
211	20241004	155200	62928570	18860	18860	18860	18860	0
212	20241004	155100	62928570	18860	18860	18860	18860	15
213	20241004	155000	62928570	18860	18860	18860	18860	0
214	20241004	154900	62928570	18860	18860	18860	18860	0
215	20241004	154800	62928570	18860	18860	18860	18860	0
216	20241004	154700	62928570	18860	18860	18860	18860	0
217	20241004	154600	62928570	18860	18860	18860	18860	0
218	20241004	154500	62928570	18860	18860	18860	18860	0
219	20241004	154400	62928570	18860	18860	18860	18860	0
220	20241004	154300	62928570	18860	18860	18860	18860	0
221	20241004	154200	62928570	18860	18860	18860	18860	0
222	20241004	154100	62928570	18860	18860	18860	18860	0
223	20241004	154000	62928570	18860	18860	18860	18860	0
224	20241004	153900	62928570	18860	18860	18860	18860	0
225	20241004	153800	62928570	18860	18860	18860	18860	0
226	20241004	153700	62928570	18860	18860	18860	18860	0
227	20241004	153600	62928570	18860	18860	18860	18860	0
228	20241004	153500	62928570	18860	18860	18860	18860	0
229	20241004	153400	62928570	18860	18860	18860	18860	0
230	20241004	153300	62928570	18860	18860	18860	18860	0
231	20241004	153200	62928570	18860	18860	18860	18860	0
232	20241004	153100	62928570	18860	18860	18860	18860	0
233	20241004	153000	62928570	18860	18860	18860	18860	15
234	20241004	152900	62645670	18990	18990	18990	18990	0
235	20241004	152800	62645670	18990	18990	18990	18990	0
236	20241004	152700	62645670	18990	18990	18990	18990	0
237	20241004	152600	62645670	18990	18990	18990	18990	0
238	20241004	152500	62645670	18990	18990	18990	18990	0
239	20241004	152400	62645670	18990	18990	18990	18990	0
240	20241004	152300	62645670	18990	18990	18990	18990	0
241	20241004	152200	62645670	18990	18990	18990	18990	0
242	20241004	152100	62645670	18990	18990	18990	18990	0
243	20241004	152000	62645670	18990	18990	18990	18990	0
244	20241004	151900	62645670	18990	18960	18990	18880	94
245	20241004	151800	60870280	18990	18990	18990	18990	1
246	20241004	151700	60851290	18960	18970	18990	18960	5
247	20241004	151600	60756450	18970	18970	18970	18970	8
248	20241004	151500	60604690	18970	18970	18970	18970	0
249	20241004	151400	60604690	18970	18970	18970	18970	0
250	20241004	151300	60604690	18970	18970	18970	18970	7
251	20241004	151200	60471900	18970	18970	18970	18970	0
252	20241004	151100	60471900	18970	18970	18970	18970	0
253	20241004	151000	60471900	18970	18970	18970	18970	0
254	20241004	150900	60471900	18970	18970	18970	18970	0
255	20241004	150800	60471900	18970	18970	18970	18970	0
256	20241004	150700	60471900	18970	18970	18970	18970	11
257	20241004	150600	60263230	18970	18980	18980	18970	13
258	20241004	150500	60016580	18990	18990	18990	18990	0
259	20241004	150400	60016580	18990	18990	18990	18990	0
260	20241004	150300	60016580	18990	18990	18990	18990	0
261	20241004	150200	60016580	18990	18990	18990	18990	0
262	20241004	150100	60016580	18990	18990	18990	18990	0
263	20241004	150000	60016580	18990	18990	18990	18990	0
264	20241004	145900	60016580	18990	18990	18990	18990	1
265	20241004	145800	59997590	19000	19000	19000	19000	19
266	20241004	145700	59636590	19000	19000	19000	19000	0
267	20241004	145600	59636590	19000	19000	19000	19000	18
268	20241004	145500	59294590	19000	19000	19000	19000	18
269	20241004	145400	58952590	19000	19000	19000	19000	18
270	20241004	145300	58610590	19000	19000	19000	19000	19
271	20241004	145200	58249590	19000	19000	19000	19000	18
272	20241004	145100	57907590	19000	19000	19000	19000	18
273	20241004	145000	57565590	19000	19000	19000	19000	19
274	20241004	144900	57204590	19000	19000	19000	19000	18
275	20241004	144800	56862590	19000	19000	19000	19000	0
276	20241004	144700	56862590	19000	19000	19000	19000	18
277	20241004	144600	56520590	19000	18980	19000	18980	26
278	20241004	144500	56026710	19000	19000	19000	19000	22
279	20241004	144400	55608710	19000	19000	19000	19000	18
280	20241004	144300	55266710	19000	19000	19000	19000	19
281	20241004	144200	54905710	19000	19000	19000	19000	18
282	20241004	144100	54563710	19000	19000	19000	19000	18
283	20241004	144000	54221710	19000	19000	19000	19000	0
284	20241004	143900	54221710	19000	19000	19000	19000	19
285	20241004	143800	53860710	19000	19000	19000	19000	18
286	20241004	143700	53518710	19000	19000	19000	19000	18
287	20241004	143600	53176710	19000	19000	19000	19000	19
288	20241004	143500	52815710	19000	19000	19000	19000	18
289	20241004	143400	52473710	18990	19000	19000	18990	48
290	20241004	143300	51562010	19000	19000	19000	19000	67
291	20241004	143200	50289010	19000	18990	19000	18990	22
292	20241004	143100	49871050	19000	19000	19000	19000	0
293	20241004	143000	49871050	19000	19000	19000	19000	18
294	20241004	142900	49529050	19000	19000	19000	19000	19
295	20241004	142800	49168050	19000	19000	19000	19000	18
296	20241004	142700	48826050	19000	19000	19000	19000	18
297	20241004	142600	48484050	19000	19000	19000	19000	19
298	20241004	142500	48123050	19000	19000	19000	19000	18
299	20241004	142400	47781050	19000	19000	19000	19000	18
300	20241004	142300	47439050	19000	19000	19000	19000	19
301	20241004	142200	47078050	19000	19000	19000	19000	5
302	20241004	142100	46983050	19000	19000	19000	19000	18
303	20241004	142000	46641050	19000	19000	19000	19000	19
304	20241004	141900	46280050	19000	18990	19000	18990	35
305	20241004	141800	45615220	18990	18990	18990	18990	21
306	20241004	141700	45216430	18990	18990	18990	18990	19
307	20241004	141600	44855620	18990	18990	18990	18990	18
308	20241004	141500	44513800	18990	18990	18990	18990	18
309	20241004	141400	44171980	18990	18990	18990	18990	19
310	20241004	141300	43811170	18990	18990	18990	18990	0
311	20241004	141200	43811170	18990	18990	18990	18990	18
312	20241004	141100	43469350	18990	18990	18990	18990	26
313	20241004	141000	42975610	18990	18990	18990	18990	19
314	20241004	140900	42614800	18990	18990	18990	18990	115
315	20241004	140800	40430950	18990	19000	19000	18990	95
316	20241004	140700	38626720	19000	19000	19000	19000	19
317	20241004	140600	38265720	19000	19000	19000	19000	18
318	20241004	140500	37923720	19000	19000	19000	19000	18
319	20241004	140400	37581720	19000	19000	19000	19000	1
320	20241004	140300	37562720	18990	18990	18990	18990	12
321	20241004	140200	37334840	18990	18990	18990	18990	18
322	20241004	140100	36993020	18990	18990	18990	18990	18
323	20241004	140000	36651200	18990	18990	18990	18990	24
324	20241004	135900	36195440	18990	18990	18990	18990	18
325	20241004	135800	35853620	18990	18990	18990	18990	18
326	20241004	135700	35511800	18990	18990	18990	18990	19
327	20241004	135600	35150990	18990	18990	18990	18990	18
328	20241004	135500	34809170	18990	18990	18990	18990	0
329	20241004	135400	34809170	18990	18990	18990	18990	18
330	20241004	135300	34467350	18990	18990	18990	18990	19
331	20241004	135200	34106540	18990	18990	18990	18990	18
332	20241004	135100	33764720	18990	18990	18990	18990	18
333	20241004	135000	33422900	18990	18990	18990	18990	48
334	20241004	134900	32511380	18990	18990	18990	18990	18
335	20241004	134800	32169560	18990	18990	18990	18990	18
336	20241004	134700	31827740	18990	18990	18990	18990	19
337	20241004	134600	31466930	18990	18990	18990	18990	0
338	20241004	134500	31466930	18990	18990	18990	18990	10
339	20241004	134400	31277030	18980	18980	18980	18980	0
340	20241004	134300	31277030	18980	18980	18980	18980	18
341	20241004	134200	30935390	18980	18980	18980	18980	19
342	20241004	134100	30574770	18980	18980	18980	18980	18
343	20241004	134000	30233130	18970	18970	18970	18970	0
344	20241004	133900	30233130	18970	18970	18970	18970	0
345	20241004	133800	30233130	18970	18970	18980	18970	316
346	20241004	133700	24236620	18920	18890	18920	18890	106
347	20241004	133600	22233590	18890	18890	18890	18890	0
348	20241004	133500	22233590	18890	18890	18890	18890	0
349	20241004	133400	22233590	18890	18890	18890	18890	1
350	20241004	133300	22214700	18890	18890	18890	18890	0
351	20241004	133200	22214700	18890	18890	18890	18890	0
352	20241004	133100	22214700	18890	18890	18890	18890	8
353	20241004	133000	22063580	18890	18890	18890	18890	0
354	20241004	132900	22063580	18890	18890	18890	18890	0
355	20241004	132800	22063580	18890	18890	18890	18890	0
356	20241004	132700	22063580	18890	18890	18890	18890	0
357	20241004	132600	22063580	18890	18890	18890	18890	0
358	20241004	132500	22063580	18890	18890	18890	18890	1
359	20241004	132400	22044690	18880	18880	18880	18880	0
360	20241004	132300	22044690	18880	18880	18880	18880	0
361	20241004	132200	22044690	18880	18880	18880	18880	0
362	20241004	132100	22044690	18880	18880	18880	18880	0
363	20241004	132000	22044690	18880	18880	18880	18880	13
364	20241004	131900	21799250	18890	18890	18890	18890	0
365	20241004	131800	21799250	18890	18890	18890	18890	0
366	20241004	131700	21799250	18890	18890	18890	18890	0
367	20241004	131600	21799250	18890	18890	18890	18890	10
368	20241004	131500	21610350	18890	18890	18890	18890	5
369	20241004	131400	21515900	18890	18890	18890	18890	6
370	20241004	131300	21402560	18890	18890	18890	18890	0
371	20241004	131200	21402560	18890	18890	18890	18890	3
372	20241004	131100	21345890	18890	18890	18890	18890	52
373	20241004	131000	20363610	18890	18890	18890	18890	0
374	20241004	130900	20363610	18890	18890	18890	18890	0
375	20241004	130800	20363610	18890	18890	18890	18890	0
376	20241004	130700	20363610	18890	18890	18890	18890	0
377	20241004	130600	20363610	18890	18890	18890	18890	0
378	20241004	130500	20363610	18890	18890	18890	18890	0
379	20241004	130400	20363610	18890	18890	18890	18890	0
380	20241004	130300	20363610	18890	18890	18890	18890	0
381	20241004	130200	20363610	18890	18890	18890	18890	0
382	20241004	130100	20363610	18890	18890	18890	18890	21
383	20241004	130000	19966920	18890	18890	18890	18890	0
384	20241004	125900	19966920	18890	18890	18890	18890	14
385	20241004	125800	19702460	18920	18920	18920	18920	0
386	20241004	125700	19702460	18920	18920	18920	18920	0
387	20241004	125600	19702460	18920	18920	18920	18920	0
388	20241004	125500	19702460	18920	18920	18920	18920	0
389	20241004	125400	19702460	18920	18920	18920	18920	0
390	20241004	125300	19702460	18920	18920	18920	18920	0
391	20241004	125200	19702460	18920	18920	18920	18920	0
392	20241004	125100	19702460	18920	18920	18920	18920	1
393	20241004	125000	19683540	18920	18920	18920	18920	0
394	20241004	124900	19683540	18920	18920	18920	18920	0
395	20241004	124800	19683540	18920	18920	18920	18920	0
396	20241004	124700	19683540	18920	18920	18920	18920	1
397	20241004	124600	19664620	18920	18920	18920	18920	0
398	20241004	124500	19664620	18920	18920	18920	18920	0
399	20241004	124400	19664620	18920	18920	18920	18920	0
400	20241004	124300	19664620	18920	18920	18920	18920	0
401	20241004	124200	19664620	18920	18920	18920	18920	0
402	20241004	124100	19664620	18920	18920	18920	18920	0
403	20241004	124000	19664620	18920	18920	18920	18920	0
404	20241004	123900	19664620	18920	18890	18920	18890	15
405	20241004	123800	19381240	18900	18900	18900	18900	1
406	20241004	123700	19362340	18920	18920	18920	18920	0
407	20241004	123600	19362340	18920	18920	18920	18920	0
408	20241004	123500	19362340	18920	18920	18920	18920	0
409	20241004	123400	19362340	18920	18920	18920	18920	0
410	20241004	123300	19362340	18920	18920	18920	18920	0
411	20241004	123200	19362340	18920	18920	18920	18920	0
412	20241004	123100	19362340	18920	18920	18920	18920	0
413	20241004	123000	19362340	18920	18920	18920	18920	0
414	20241004	122900	19362340	18920	18920	18920	18920	0
415	20241004	122800	19362340	18920	18920	18920	18920	0
416	20241004	122700	19362340	18920	18920	18920	18920	0
417	20241004	122600	19362340	18920	18920	18920	18920	1
418	20241004	122500	19343420	18900	18900	18900	18900	0
419	20241004	122400	19343420	18900	18900	18900	18900	0
420	20241004	122300	19343420	18900	18900	18900	18900	0
421	20241004	122200	19343420	18900	18900	18900	18900	0
422	20241004	122100	19343420	18900	18900	18900	18900	0
423	20241004	122000	19343420	18900	18900	18900	18900	13
424	20241004	121900	19097720	18900	18900	18900	18900	0
425	20241004	121800	19097720	18900	18900	18900	18900	0
426	20241004	121700	19097720	18900	18910	18910	18900	5
427	20241004	121600	19003180	18920	18920	18920	18920	0
428	20241004	121500	19003180	18920	18920	18920	18920	18
429	20241004	121400	18662620	18910	18910	18910	18910	3
430	20241004	121300	18605890	18920	18920	18920	18920	0
431	20241004	121200	18605890	18920	18920	18920	18920	44
432	20241004	121100	17773410	18920	18920	18920	18920	0
433	20241004	121000	17773410	18920	18920	18920	18920	8
434	20241004	120900	17622050	18910	18910	18910	18910	0
435	20241004	120800	17622050	18910	18910	18910	18910	0
436	20241004	120700	17622050	18910	18910	18910	18910	0
437	20241004	120600	17622050	18910	18910	18910	18910	0
438	20241004	120500	17622050	18910	18910	18910	18910	0
439	20241004	120400	17622050	18910	18910	18910	18910	14
440	20241004	120300	17357310	18910	18910	18910	18910	0
441	20241004	120200	17357310	18910	18910	18910	18910	0
442	20241004	120100	17357310	18910	18910	18910	18910	13
443	20241004	120000	17111480	18910	18910	18910	18910	0
444	20241004	115900	17111480	18910	18910	18910	18910	0
445	20241004	115800	17111480	18910	18910	18910	18910	0
446	20241004	115700	17111480	18910	18910	18910	18910	0
447	20241004	115600	17111480	18910	18910	18910	18910	0
448	20241004	115500	17111480	18910	18910	18910	18910	1
449	20241004	115400	17092570	18920	18920	18920	18920	0
450	20241004	115300	17092570	18920	18920	18920	18920	0
451	20241004	115200	17092570	18920	18920	18920	18920	0
452	20241004	115100	17092570	18920	18930	18930	18920	8
453	20241004	115000	16941200	18930	18930	18930	18930	0
454	20241004	114900	16941200	18930	18930	18930	18930	0
455	20241004	114800	16941200	18930	18930	18930	18930	53
456	20241004	114700	15937910	18930	18930	18930	18930	1
457	20241004	114600	15918980	18920	18920	18920	18920	0
458	20241004	114500	15918980	18920	18920	18920	18920	0
459	20241004	114400	15918980	18920	18920	18920	18920	0
460	20241004	114300	15918980	18920	18920	18920	18920	0
461	20241004	114200	15918980	18920	18920	18920	18920	0
462	20241004	114100	15918980	18920	18920	18920	18920	9
463	20241004	114000	15748700	18920	18920	18920	18920	0
464	20241004	113900	15748700	18920	18920	18920	18920	0
465	20241004	113800	15748700	18920	18920	18920	18920	0
466	20241004	113700	15748700	18920	18920	18920	18920	0
467	20241004	113600	15748700	18920	18920	18920	18920	0
468	20241004	113500	15748700	18920	18920	18920	18920	0
469	20241004	113400	15748700	18920	18920	18920	18920	14
470	20241004	113300	15483820	18930	18930	18930	18930	0
471	20241004	113200	15483820	18930	18930	18930	18930	0
472	20241004	113100	15483820	18930	18930	18930	18930	0
473	20241004	113000	15483820	18930	18930	18930	18930	0
474	20241004	112900	15483820	18930	18930	18930	18930	0
475	20241004	112800	15483820	18930	18930	18930	18930	0
476	20241004	112700	15483820	18930	18930	18930	18930	0
477	20241004	112600	15483820	18930	18930	18930	18930	0
478	20241004	112500	15483820	18930	18930	18930	18930	0
479	20241004	112400	15483820	18930	18930	18930	18930	0
480	20241004	112300	15483820	18930	18930	18930	18930	0
481	20241004	112200	15483820	18930	18930	18930	18930	0
482	20241004	112100	15483820	18930	18930	18930	18930	0
483	20241004	112000	15483820	18930	18930	18930	18930	11
484	20241004	111900	15275590	18950	18950	18950	18950	0
485	20241004	111800	15275590	18950	18950	18950	18950	0
486	20241004	111700	15275590	18950	18950	18950	18950	0
487	20241004	111600	15275590	18950	18950	18950	18950	0
488	20241004	111500	15275590	18950	18950	18950	18950	0
489	20241004	111400	15275590	18950	18950	18950	18950	0
490	20241004	111300	15275590	18950	18950	18950	18950	0
491	20241004	111200	15275590	18950	18950	18950	18950	0
492	20241004	111100	15275590	18950	18950	18950	18950	0
493	20241004	111000	15275590	18950	18950	18950	18950	0
494	20241004	110900	15275590	18950	18960	18960	18950	190
495	20241004	110800	11674760	18970	18970	18970	18970	0
496	20241004	110700	11674760	18970	18970	18970	18970	0
497	20241004	110600	11674760	18970	18970	18970	18970	0
498	20241004	110500	11674760	18970	18970	18970	18970	0
499	20241004	110400	11674760	18970	18970	18970	18970	0
500	20241004	110300	11674760	18970	18970	18970	18970	0
501	20241004	110200	11674760	18970	18970	18970	18970	0
502	20241004	110100	11674760	18970	18970	18970	18970	0
503	20241004	110000	11674760	18970	18970	18970	18970	3
504	20241004	105900	11617850	18980	18980	18980	18980	0
505	20241004	105800	11617850	18980	18980	18980	18980	0
506	20241004	105700	11617850	18980	18980	18980	18980	0
507	20241004	105600	11617850	18980	18980	18980	18980	0
508	20241004	105500	11617850	18980	18980	18980	18980	53
509	20241004	105400	10611910	18990	18990	18990	18990	0
510	20241004	105300	10611910	18990	18990	18990	18990	0
511	20241004	105200	10611910	18990	18990	18990	18990	0
512	20241004	105100	10611910	18990	18990	18990	18990	0
513	20241004	105000	10611910	18990	18990	18990	18990	0
514	20241004	104900	10611910	18990	18990	18990	18990	0
515	20241004	104800	10611910	18990	18990	18990	18990	0
516	20241004	104700	10611910	18990	18990	18990	18990	0
517	20241004	104600	10611910	18990	18990	18990	18990	0
518	20241004	104500	10611910	18990	18990	18990	18990	0
519	20241004	104400	10611910	18990	18990	18990	18990	0
520	20241004	104300	10611910	18990	18990	18990	18990	0
521	20241004	104200	10611910	18990	18990	18990	18990	0
522	20241004	104100	10611910	18990	18990	18990	18990	0
523	20241004	104000	10611910	18990	18990	18990	18990	0
524	20241004	103900	10611910	18990	18990	18990	18990	0
525	20241004	103800	10611910	18990	18990	18990	18990	0
526	20241004	103700	10611910	18990	18990	18990	18990	0
527	20241004	103600	10611910	18990	18990	18990	18990	0
528	20241004	103500	10611910	18990	18990	18990	18990	0
529	20241004	103400	10611910	18990	18970	18990	18970	84
530	20241004	103300	9017170	18950	18950	18950	18950	0
531	20241004	103200	9017170	18950	18950	18950	18950	0
532	20241004	103100	9017170	18950	18950	18950	18950	0
533	20241004	103000	9017170	18950	18950	18950	18950	0
534	20241004	102900	9017170	18950	18950	18950	18950	0
535	20241004	102800	9017170	18950	18950	18950	18950	0
536	20241004	102700	9017170	18950	18950	18950	18950	344
537	20241004	102600	2498370	18950	18950	18950	18950	0
538	20241004	102500	2498370	18950	18950	18950	18950	0
539	20241004	102400	2498370	18950	18950	18950	18950	2
540	20241004	102300	2460470	18950	18950	18950	18950	0
541	20241004	102200	2460470	18950	18950	18950	18950	0
542	20241004	102100	2460470	18950	18950	18950	18950	0
543	20241004	102000	2460470	18950	18950	18950	18950	0
544	20241004	101900	2460470	18950	18930	18950	18930	50
545	20241004	101800	1513690	18950	18950	18950	18950	0
546	20241004	101700	1513690	18950	18950	18950	18950	0
547	20241004	101600	1513690	18950	18950	18950	18950	0
548	20241004	101500	1513690	18950	18950	18950	18950	0
549	20241004	101400	1513690	18950	18950	18950	18950	0
550	20241004	101300	1513690	18950	18950	18950	18950	0
551	20241004	101200	1513690	18950	18950	18950	18950	0
552	20241004	101100	1513690	18950	18950	18950	18950	0
553	20241004	101000	1513690	18950	18950	18950	18950	0
554	20241004	100900	1513690	18950	18950	18950	18950	0
555	20241004	100800	1513690	18950	18950	18950	18950	0
556	20241004	100700	1513690	18950	18950	18950	18950	0
557	20241004	100600	1513690	18950	18950	18950	18950	0
558	20241004	100500	1513690	18950	18950	18950	18950	0
559	20241004	100400	1513690	18950	18950	18950	18950	0
560	20241004	100300	1513690	18950	18950	18950	18950	1
561	20241004	100200	1494740	18950	18950	18950	18950	0
562	20241004	100100	1494740	18950	18950	18950	18950	0
563	20241004	100000	1494740	18950	18950	18950	18950	0
564	20241004	095900	1494740	18950	18950	18950	18950	0
565	20241004	095800	1494740	18950	18950	18950	18950	0
566	20241004	095700	1494740	18950	18950	18950	18950	0
567	20241004	095600	1494740	18950	18950	18950	18950	0
568	20241004	095500	1494740	18950	18950	18950	18950	0
569	20241004	095400	1494740	18950	18950	18950	18950	0
570	20241004	095300	1494740	18950	18950	18950	18950	0
571	20241004	095200	1494740	18950	18950	18950	18950	0
572	20241004	095100	1494740	18950	18950	18950	18950	0
573	20241004	095000	1494740	18950	18950	18950	18950	0
574	20241004	094900	1494740	18950	18950	18950	18950	0
575	20241004	094800	1494740	18950	18950	18950	18950	0
576	20241004	094700	1494740	18950	18950	18950	18950	0
577	20241004	094600	1494740	18950	18950	18950	18950	0
578	20241004	094500	1494740	18950	18950	18950	18950	0
579	20241004	094400	1494740	18950	18950	18950	18950	1
580	20241004	094300	1475790	18890	18890	18890	18890	0
581	20241004	094200	1475790	18890	18890	18890	18890	0
582	20241004	094100	1475790	18890	18890	18890	18890	0
583	20241004	094000	1475790	18890	18890	18890	18890	0
584	20241004	093900	1475790	18890	18890	18890	18890	0
585	20241004	093800	1475790	18890	18890	18890	18890	0
586	20241004	093700	1475790	18890	18890	18890	18890	50
587	20241004	093600	531290	18960	18960	18960	18960	0
588	20241004	093500	531290	18960	18960	18960	18960	0
589	20241004	093400	531290	18960	18960	18960	18960	0
590	20241004	093300	531290	18960	18960	18960	18960	0
591	20241004	093200	531290	18960	18960	18960	18960	0
592	20241004	093100	531290	18960	18960	18960	18960	0
593	20241004	093000	531290	18960	18960	18960	18960	0
594	20241004	092900	531290	18960	18960	18960	18960	0
595	20241004	092800	531290	18960	18960	18960	18960	0
596	20241004	092700	531290	18960	18960	18960	18960	0
597	20241004	092600	531290	18960	18960	18960	18960	0
598	20241004	092500	531290	18960	18960	18960	18960	0
599	20241004	092400	531290	18960	18960	18960	18960	0
600	20241004	092300	531290	18960	18960	18960	18960	5
601	20241004	092200	436490	18960	18960	18960	18960	0
602	20241004	092100	436490	18960	18960	18960	18960	6
603	20241004	092000	322730	18970	18970	18970	18970	0
604	20241004	091900	322730	18970	18970	18970	18970	0
605	20241004	091800	322730	18970	18970	18970	18970	0
606	20241004	091700	322730	18970	18970	18970	18970	0
607	20241004	091600	322730	18970	18970	18970	18970	0
608	20241004	091500	322730	18970	18970	18970	18970	0
609	20241004	091400	322730	18970	18970	18970	18970	0
610	20241004	091300	322730	18970	18970	18970	18970	0
611	20241004	091200	322730	18970	18970	18970	18970	0
612	20241004	091100	322730	18970	18970	18970	18970	0
613	20241004	091000	322730	18970	18970	18970	18970	0
614	20241004	090900	322730	18970	18970	18970	18970	0
615	20241004	090800	322730	18970	18970	18970	18970	0
616	20241004	090700	322730	18970	18970	18970	18970	0
617	20241004	090600	322730	18970	18970	18970	18970	0
618	20241004	090500	322730	18970	18970	18970	18970	0
619	20241004	090400	322730	18970	18970	18970	18970	0
620	20241004	090300	322730	18970	18970	18970	18970	0
621	20241004	090200	322730	18970	18970	18970	18970	0
622	20241004	090100	322730	18970	18970	18970	18970	5
623	20241004	090000	227880	18990	18990	18990	18990	12