KissMeData/036800/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	192100	52609460	18880	18880	18880	18880	36
3	20241014	192000	52609460	18880	18880	18880	18880	0
4	20241014	191900	52609460	18880	18880	18880	18880	0
5	20241014	191800	52609460	18880	18880	18880	18880	0
6	20241014	191700	52609460	18880	18880	18880	18880	0
7	20241014	191600	52609460	18880	18880	18880	18880	0
8	20241014	191500	52609460	18880	18880	18880	18880	0
9	20241014	191400	52609460	18880	18880	18880	18880	0
10	20241014	191300	52609460	18880	18880	18880	18880	0
11	20241014	191200	52609460	18880	18880	18880	18880	0
12	20241014	191100	52609460	18880	18880	18880	18880	0
13	20241014	191000	52609460	18880	18880	18880	18880	0
14	20241014	190900	52609460	18880	18880	18880	18880	0
15	20241014	190800	52609460	18880	18880	18880	18880	0
16	20241014	190700	52609460	18880	18880	18880	18880	0
17	20241014	190600	52609460	18880	18880	18880	18880	0
18	20241014	190500	52609460	18880	18880	18880	18880	0
19	20241014	190400	52609460	18880	18880	18880	18880	0
20	20241014	190300	52609460	18880	18880	18880	18880	0
21	20241014	190200	52609460	18880	18880	18880	18880	0
22	20241014	190100	52609460	18880	18880	18880	18880	0
23	20241014	190000	52609460	18880	18880	18880	18880	0
24	20241014	185900	52609460	18880	18880	18880	18880	0
25	20241014	185800	52609460	18880	18880	18880	18880	0
26	20241014	185700	52609460	18880	18880	18880	18880	0
27	20241014	185600	52609460	18880	18880	18880	18880	0
28	20241014	185500	52609460	18880	18880	18880	18880	0
29	20241014	185400	52609460	18880	18880	18880	18880	0
30	20241014	185300	52609460	18880	18880	18880	18880	0
31	20241014	185200	52609460	18880	18880	18880	18880	0
32	20241014	185100	52609460	18880	18880	18880	18880	36
33	20241014	185000	52609460	18880	18880	18880	18880	0
34	20241014	184900	52609460	18880	18880	18880	18880	0
35	20241014	184800	52609460	18880	18880	18880	18880	0
36	20241014	184700	52609460	18880	18880	18880	18880	0
37	20241014	184600	52609460	18880	18880	18880	18880	0
38	20241014	184500	52609460	18880	18880	18880	18880	0
39	20241014	184400	52609460	18880	18880	18880	18880	0
40	20241014	184300	52609460	18880	18880	18880	18880	0
41	20241014	184200	52609460	18880	18880	18880	18880	0
42	20241014	184100	52609460	18880	18880	18880	18880	0
43	20241014	184000	52609460	18880	18880	18880	18880	0
44	20241014	183900	52609460	18880	18880	18880	18880	0
45	20241014	183800	52609460	18880	18880	18880	18880	0
46	20241014	183700	52609460	18880	18880	18880	18880	0
47	20241014	183600	52609460	18880	18880	18880	18880	0
48	20241014	183500	52609460	18880	18880	18880	18880	0
49	20241014	183400	52609460	18880	18880	18880	18880	0
50	20241014	183300	52609460	18880	18880	18880	18880	0
51	20241014	183200	52609460	18880	18880	18880	18880	0
52	20241014	183100	52609460	18880	18880	18880	18880	0
53	20241014	183000	52609460	18880	18880	18880	18880	0
54	20241014	182900	52609460	18880	18880	18880	18880	0
55	20241014	182800	52609460	18880	18880	18880	18880	0
56	20241014	182700	52609460	18880	18880	18880	18880	0
57	20241014	182600	52609460	18880	18880	18880	18880	0
58	20241014	182500	52609460	18880	18880	18880	18880	0
59	20241014	182400	52609460	18880	18880	18880	18880	0
60	20241014	182300	52609460	18880	18880	18880	18880	0
61	20241014	182200	52609460	18880	18880	18880	18880	0
62	20241014	182100	52609460	18880	18880	18880	18880	36
63	20241014	182000	52609460	18880	18880	18880	18880	0
64	20241014	181900	52609460	18880	18880	18880	18880	0
65	20241014	181800	52609460	18880	18880	18880	18880	0
66	20241014	181700	52609460	18880	18880	18880	18880	0
67	20241014	181600	52609460	18880	18880	18880	18880	0
68	20241014	181500	52609460	18880	18880	18880	18880	0
69	20241014	181400	52609460	18880	18880	18880	18880	0
70	20241014	181300	52609460	18880	18880	18880	18880	0
71	20241014	181200	52609460	18880	18880	18880	18880	0
72	20241014	181100	52609460	18880	18880	18880	18880	0
73	20241014	181000	52609460	18880	18880	18880	18880	0
74	20241014	180900	52609460	18880	18880	18880	18880	0
75	20241014	180800	52609460	18880	18880	18880	18880	0
76	20241014	180700	52609460	18880	18880	18880	18880	0
77	20241014	180600	52609460	18880	18880	18880	18880	0
78	20241014	180500	52609460	18880	18880	18880	18880	0
79	20241014	180400	52609460	18880	18880	18880	18880	0
80	20241014	180300	52609460	18880	18880	18880	18880	0
81	20241014	180200	52609460	18880	18880	18880	18880	0
82	20241014	180100	52609460	18880	18880	18880	18880	0
83	20241014	180000	52609460	18880	18880	18880	18880	0
84	20241014	175900	52609460	18880	18880	18880	18880	0
85	20241014	175800	52609460	18880	18880	18880	18880	0
86	20241014	175700	52609460	18880	18880	18880	18880	0
87	20241014	175600	52609460	18880	18880	18880	18880	0
88	20241014	175500	52609460	18880	18880	18880	18880	0
89	20241014	175400	52609460	18880	18880	18880	18880	0
90	20241014	175300	52609460	18880	18880	18880	18880	0
91	20241014	175200	52609460	18880	18880	18880	18880	0
92	20241014	175100	52609460	18880	18880	18880	18880	36
93	20241014	175000	52609460	18880	18880	18880	18880	0
94	20241014	174900	52609460	18880	18880	18880	18880	0
95	20241014	174800	52609460	18880	18880	18880	18880	0
96	20241014	174700	52609460	18880	18880	18880	18880	0
97	20241014	174600	52609460	18880	18880	18880	18880	0
98	20241014	174500	52609460	18880	18880	18880	18880	0
99	20241014	174400	52609460	18880	18880	18880	18880	0
100	20241014	174300	52609460	18880	18880	18880	18880	0
101	20241014	174200	52609460	18880	18880	18880	18880	0
102	20241014	174100	52609460	18880	18880	18880	18880	0
103	20241014	174000	52609460	18880	18880	18880	18880	0
104	20241014	173900	52609460	18880	18880	18880	18880	0
105	20241014	173800	52609460	18880	18880	18880	18880	0
106	20241014	173700	52609460	18880	18880	18880	18880	0
107	20241014	173600	52609460	18880	18880	18880	18880	0
108	20241014	173500	52609460	18880	18880	18880	18880	0
109	20241014	173400	52609460	18880	18880	18880	18880	0
110	20241014	173300	52609460	18880	18880	18880	18880	0
111	20241014	173200	52609460	18880	18880	18880	18880	0
112	20241014	173100	52609460	18880	18880	18880	18880	0
113	20241014	173000	52609460	18880	18880	18880	18880	0
114	20241014	172900	52609460	18880	18880	18880	18880	0
115	20241014	172800	52609460	18880	18880	18880	18880	0
116	20241014	172700	52609460	18880	18880	18880	18880	0
117	20241014	172600	52609460	18880	18880	18880	18880	0
118	20241014	172500	52609460	18880	18880	18880	18880	0
119	20241014	172400	52609460	18880	18880	18880	18880	0
120	20241014	172300	52609460	18880	18880	18880	18880	0
121	20241014	172200	52609460	18880	18880	18880	18880	0
122	20241014	172100	52609460	18880	18880	18880	18880	36
123	20241014	172000	52609460	18880	18880	18880	18880	0
124	20241014	171900	52609460	18880	18880	18880	18880	0
125	20241014	171800	52609460	18880	18880	18880	18880	0
126	20241014	171700	52609460	18880	18880	18880	18880	0
127	20241014	171600	52609460	18880	18880	18880	18880	0
128	20241014	171500	52609460	18880	18880	18880	18880	0
129	20241014	171400	52609460	18880	18880	18880	18880	0
130	20241014	171300	52609460	18880	18880	18880	18880	0
131	20241014	171200	52609460	18880	18880	18880	18880	0
132	20241014	171100	52609460	18880	18880	18880	18880	0
133	20241014	171000	52609460	18880	18880	18880	18880	0
134	20241014	170900	52609460	18880	18880	18880	18880	0
135	20241014	170800	52609460	18880	18880	18880	18880	0
136	20241014	170700	52609460	18880	18880	18880	18880	0
137	20241014	170600	52609460	18880	18880	18880	18880	0
138	20241014	170500	52609460	18880	18880	18880	18880	0
139	20241014	170400	52609460	18880	18880	18880	18880	0
140	20241014	170300	52609460	18880	18880	18880	18880	0
141	20241014	170200	52609460	18880	18880	18880	18880	0
142	20241014	170100	52609460	18880	18880	18880	18880	0
143	20241014	170000	52609460	18880	18880	18880	18880	0
144	20241014	165900	52609460	18880	18880	18880	18880	0
145	20241014	165800	52609460	18880	18880	18880	18880	0
146	20241014	165700	52609460	18880	18880	18880	18880	0
147	20241014	165600	52609460	18880	18880	18880	18880	0
148	20241014	165500	52609460	18880	18880	18880	18880	0
149	20241014	165400	52609460	18880	18880	18880	18880	0
150	20241014	165300	52609460	18880	18880	18880	18880	0
151	20241014	165200	52609460	18880	18880	18880	18880	0
152	20241014	165100	52609460	18880	18880	18880	18880	36
153	20241014	165000	52609460	18880	18880	18880	18880	0
154	20241014	164900	52609460	18880	18880	18880	18880	0
155	20241014	164800	52609460	18880	18880	18880	18880	0
156	20241014	164700	52609460	18880	18880	18880	18880	0
157	20241014	164600	52609460	18880	18880	18880	18880	0
158	20241014	164500	52609460	18880	18880	18880	18880	0
159	20241014	164400	52609460	18880	18880	18880	18880	0
160	20241014	164300	52609460	18880	18880	18880	18880	0
161	20241014	164200	52609460	18880	18880	18880	18880	0
162	20241014	164100	52609460	18880	18880	18880	18880	0
163	20241014	164000	52609460	18880	18880	18880	18880	0
164	20241014	163900	52609460	18880	18880	18880	18880	0
165	20241014	163800	52609460	18880	18880	18880	18880	0
166	20241014	163700	52609460	18880	18880	18880	18880	0
167	20241014	163600	52609460	18880	18880	18880	18880	0
168	20241014	163500	52609460	18880	18880	18880	18880	0
169	20241014	163400	52609460	18880	18880	18880	18880	0
170	20241014	163300	52609460	18880	18880	18880	18880	0
171	20241014	163200	52609460	18880	18880	18880	18880	0
172	20241014	163100	52609460	18880	18880	18880	18880	0
173	20241014	163000	52609460	18880	18880	18880	18880	0
174	20241014	162900	52609460	18880	18880	18880	18880	0
175	20241014	162800	52609460	18880	18880	18880	18880	0
176	20241014	162700	52609460	18880	18880	18880	18880	0
177	20241014	162600	52609460	18880	18880	18880	18880	0
178	20241014	162500	52609460	18880	18880	18880	18880	0
179	20241014	162400	52609460	18880	18880	18880	18880	0
180	20241014	162300	52609460	18880	18880	18880	18880	0
181	20241014	162200	52609460	18880	18880	18880	18880	0
182	20241014	162100	52609460	18880	18880	18880	18880	36
183	20241014	162000	52609460	18880	18880	18880	18880	0
184	20241014	161900	52609460	18880	18880	18880	18880	0
185	20241014	161800	52609460	18880	18880	18880	18880	0
186	20241014	161700	52609460	18880	18880	18880	18880	0
187	20241014	161600	52609460	18880	18880	18880	18880	0
188	20241014	161500	52609460	18880	18880	18880	18880	0
189	20241014	161400	52609460	18880	18880	18880	18880	0
190	20241014	161300	52609460	18880	18880	18880	18880	0
191	20241014	161200	52609460	18880	18880	18880	18880	0
192	20241014	161100	52609460	18880	18880	18880	18880	0
193	20241014	161000	52609460	18880	18880	18880	18880	0
194	20241014	160900	52609460	18880	18880	18880	18880	0
195	20241014	160800	52609460	18880	18880	18880	18880	0
196	20241014	160700	52609460	18880	18880	18880	18880	0
197	20241014	160600	52609460	18880	18880	18880	18880	0
198	20241014	160500	52609460	18880	18880	18880	18880	0
199	20241014	160400	52609460	18880	18880	18880	18880	0
200	20241014	160300	52609460	18880	18880	18880	18880	0
201	20241014	160200	52609460	18880	18880	18880	18880	0
202	20241014	160100	52609460	18880	18880	18880	18880	0
203	20241014	160000	52609460	18880	18880	18880	18880	0
204	20241014	155900	52609460	18880	18880	18880	18880	0
205	20241014	155800	52609460	18880	18880	18880	18880	0
206	20241014	155700	52609460	18880	18880	18880	18880	0
207	20241014	155600	52609460	18880	18880	18880	18880	0
208	20241014	155500	52609460	18880	18880	18880	18880	0
209	20241014	155400	52609460	18880	18880	18880	18880	0
210	20241014	155300	52609460	18880	18880	18880	18880	0
211	20241014	155200	52609460	18880	18880	18880	18880	0
212	20241014	155100	52609460	18880	18880	18880	18880	36
213	20241014	155000	52609460	18880	18880	18880	18880	0
214	20241014	154900	52609460	18880	18880	18880	18880	0
215	20241014	154800	52609460	18880	18880	18880	18880	0
216	20241014	154700	52609460	18880	18880	18880	18880	0
217	20241014	154600	52609460	18880	18880	18880	18880	0
218	20241014	154500	52609460	18880	18880	18880	18880	0
219	20241014	154400	52609460	18880	18880	18880	18880	0
220	20241014	154300	52609460	18880	18880	18880	18880	0
221	20241014	154200	52609460	18880	18880	18880	18880	0
222	20241014	154100	52609460	18880	18880	18880	18880	0
223	20241014	154000	52609460	18880	18880	18880	18880	0
224	20241014	153900	52609460	18880	18880	18880	18880	0
225	20241014	153800	52609460	18880	18880	18880	18880	0
226	20241014	153700	52609460	18880	18880	18880	18880	0
227	20241014	153600	52609460	18880	18880	18880	18880	0
228	20241014	153500	52609460	18880	18880	18880	18880	0
229	20241014	153400	52609460	18880	18880	18880	18880	0
230	20241014	153300	52609460	18880	18880	18880	18880	0
231	20241014	153200	52609460	18880	18880	18880	18880	0
232	20241014	153100	52609460	18880	18880	18880	18880	0
233	20241014	153000	52609460	18880	18880	18880	18880	36
234	20241014	152900	51929780	18970	18970	18970	18970	0
235	20241014	152800	51929780	18970	18970	18970	18970	0
236	20241014	152700	51929780	18970	18970	18970	18970	0
237	20241014	152600	51929780	18970	18970	18970	18970	0
238	20241014	152500	51929780	18970	18970	18970	18970	0
239	20241014	152400	51929780	18970	18970	18970	18970	0
240	20241014	152300	51929780	18970	18970	18970	18970	0
241	20241014	152200	51929780	18970	18970	18970	18970	0
242	20241014	152100	51929780	18970	18970	18970	18970	0
243	20241014	152000	51929780	18970	18970	18970	18970	0
244	20241014	151900	51929780	18970	18940	18970	18880	19
245	20241014	151800	51570230	18940	18960	18960	18940	7
246	20241014	151700	51437570	18960	18960	18960	18960	0
247	20241014	151600	51437570	18960	18980	18980	18960	120
248	20241014	151500	49161800	18980	18980	18980	18980	0
249	20241014	151400	49161800	18980	18980	18980	18980	3
250	20241014	151300	49104860	19000	19000	19000	19000	0
251	20241014	151200	49104860	19000	19000	19000	19000	0
252	20241014	151100	49104860	19000	19000	19000	19000	0
253	20241014	151000	49104860	19000	19000	19000	19000	20
254	20241014	150900	48724860	19000	19000	19000	19000	0
255	20241014	150800	48724860	19000	19000	19000	19000	0
256	20241014	150700	48724860	19000	19000	19000	19000	1
257	20241014	150600	48705860	19000	19000	19000	19000	0
258	20241014	150500	48705860	19000	19000	19000	19000	0
259	20241014	150400	48705860	19000	19000	19000	19000	0
260	20241014	150300	48705860	19000	19000	19000	19000	0
261	20241014	150200	48705860	19000	19000	19000	19000	0
262	20241014	150100	48705860	19000	19000	19000	19000	0
263	20241014	150000	48705860	19000	19000	19000	19000	0
264	20241014	145900	48705860	19000	19000	19000	19000	0
265	20241014	145800	48705860	19000	19000	19000	19000	0
266	20241014	145700	48705860	19000	19000	19000	19000	0
267	20241014	145600	48705860	19000	19000	19000	19000	0
268	20241014	145500	48705860	19000	19000	19000	19000	0
269	20241014	145400	48705860	19000	19000	19000	19000	1
270	20241014	145300	48686860	18970	18970	18970	18970	0
271	20241014	145200	48686860	18970	18970	18970	18970	0
272	20241014	145100	48686860	18970	18970	18970	18970	0
273	20241014	145000	48686860	18970	18970	18970	18970	0
274	20241014	144900	48686860	18970	18970	18970	18970	0
275	20241014	144800	48686860	18970	18970	18970	18970	5
276	20241014	144700	48592010	18990	18990	18990	18990	0
277	20241014	144600	48592010	18990	18980	18990	18980	2
278	20241014	144500	48554040	18970	18970	18970	18970	0
279	20241014	144400	48554040	18970	18970	18970	18970	0
280	20241014	144300	48554040	18970	18970	18970	18970	0
281	20241014	144200	48554040	18970	18970	18970	18970	1
282	20241014	144100	48535070	18980	18980	18980	18980	0
283	20241014	144000	48535070	18980	18980	18980	18980	0
284	20241014	143900	48535070	18980	18980	18980	18980	0
285	20241014	143800	48535070	18980	18980	18980	18980	0
286	20241014	143700	48535070	18980	18980	18980	18980	0
287	20241014	143600	48535070	18980	18980	18980	18980	0
288	20241014	143500	48535070	18980	18980	18980	18980	0
289	20241014	143400	48535070	18980	18980	18980	18980	0
290	20241014	143300	48535070	18980	18980	18980	18980	0
291	20241014	143200	48535070	18980	18980	18980	18980	0
292	20241014	143100	48535070	18980	18980	18980	18980	0
293	20241014	143000	48535070	18980	18980	18980	18980	0
294	20241014	142900	48535070	18980	18980	18980	18980	0
295	20241014	142800	48535070	18980	18980	18980	18980	0
296	20241014	142700	48535070	18980	18980	18980	18980	0
297	20241014	142600	48535070	18980	18980	18980	18980	0
298	20241014	142500	48535070	18980	18980	18980	18980	0
299	20241014	142400	48535070	18980	18980	18980	18980	0
300	20241014	142300	48535070	18980	18980	18980	18980	0
301	20241014	142200	48535070	18980	18980	18980	18980	0
302	20241014	142100	48535070	18980	18980	18980	18980	0
303	20241014	142000	48535070	18980	18980	18980	18980	9
304	20241014	141900	48364250	18970	18970	18970	18970	0
305	20241014	141800	48364250	18970	18970	18970	18970	0
306	20241014	141700	48364250	18970	18970	18970	18970	59
307	20241014	141600	47245020	18970	18970	18970	18970	0
308	20241014	141500	47245020	18970	18970	18970	18970	0
309	20241014	141400	47245020	18970	18970	18970	18970	0
310	20241014	141300	47245020	18970	18970	18970	18970	0
311	20241014	141200	47245020	18970	18970	18970	18970	0
312	20241014	141100	47245020	18970	18970	18970	18970	0
313	20241014	141000	47245020	18970	18970	18970	18970	0
314	20241014	140900	47245020	18970	18970	18970	18970	0
315	20241014	140800	47245020	18970	18970	18970	18970	0
316	20241014	140700	47245020	18970	18970	18970	18970	0
317	20241014	140600	47245020	18970	18970	18970	18970	0
318	20241014	140500	47245020	18970	18970	18970	18970	0
319	20241014	140400	47245020	18970	18970	18970	18970	0
320	20241014	140300	47245020	18970	18970	18970	18970	0
321	20241014	140200	47245020	18970	18970	18970	18970	0
322	20241014	140100	47245020	18970	18970	18970	18970	0
323	20241014	140000	47245020	18970	18970	18970	18970	0
324	20241014	135900	47245020	18970	18970	18970	18970	0
325	20241014	135800	47245020	18970	18970	18970	18970	1
326	20241014	135700	47226050	18970	18970	18970	18970	0
327	20241014	135600	47226050	18970	18970	18970	18970	10
328	20241014	135500	47036350	18970	18970	18970	18970	0
329	20241014	135400	47036350	18970	18970	18970	18970	0
330	20241014	135300	47036350	18970	18970	18970	18970	0
331	20241014	135200	47036350	18970	18970	18970	18970	0
332	20241014	135100	47036350	18970	18970	18970	18970	0
333	20241014	135000	47036350	18970	18970	18970	18970	0
334	20241014	134900	47036350	18970	18970	18970	18970	0
335	20241014	134800	47036350	18970	18970	18970	18970	0
336	20241014	134700	47036350	18970	18970	18970	18970	0
337	20241014	134600	47036350	18970	18970	18970	18970	1
338	20241014	134500	47017380	18970	18970	18970	18970	0
339	20241014	134400	47017380	18970	18970	18970	18970	0
340	20241014	134300	47017380	18970	18970	18970	18970	0
341	20241014	134200	47017380	18970	18970	18970	18970	0
342	20241014	134100	47017380	18970	18970	18970	18970	0
343	20241014	134000	47017380	18970	18970	18970	18970	0
344	20241014	133900	47017380	18970	18970	18970	18970	0
345	20241014	133800	47017380	18970	18970	18970	18970	0
346	20241014	133700	47017380	18970	18970	18970	18970	0
347	20241014	133600	47017380	18970	18970	18970	18970	0
348	20241014	133500	47017380	18970	18970	18970	18970	0
349	20241014	133400	47017380	18970	18970	18970	18970	0
350	20241014	133300	47017380	18970	18970	18970	18970	0
351	20241014	133200	47017380	18970	18970	18970	18970	0
352	20241014	133100	47017380	18970	18970	18970	18970	0
353	20241014	133000	47017380	18970	18970	18970	18970	0
354	20241014	132900	47017380	18970	18970	18970	18970	0
355	20241014	132800	47017380	18970	18970	18970	18970	0
356	20241014	132700	47017380	18970	18970	18970	18970	0
357	20241014	132600	47017380	18970	18970	18970	18970	0
358	20241014	132500	47017380	18970	18970	18970	18970	0
359	20241014	132400	47017380	18970	18970	18970	18970	0
360	20241014	132300	47017380	18970	18970	18970	18970	0
361	20241014	132200	47017380	18970	18970	18970	18970	0
362	20241014	132100	47017380	18970	18970	18970	18970	0
363	20241014	132000	47017380	18970	18970	18970	18970	0
364	20241014	131900	47017380	18970	18970	18970	18970	1
365	20241014	131800	46998410	18980	18980	18980	18980	0
366	20241014	131700	46998410	18980	18980	18980	18980	0
367	20241014	131600	46998410	18980	18980	18980	18980	0
368	20241014	131500	46998410	18980	18980	18980	18980	0
369	20241014	131400	46998410	18980	18980	18980	18980	0
370	20241014	131300	46998410	18980	18980	18980	18980	8
371	20241014	131200	46846570	18970	18970	18970	18970	0
372	20241014	131100	46846570	18970	18970	18970	18970	0
373	20241014	131000	46846570	18970	18980	18980	18970	7
374	20241014	130900	46713760	18970	18970	18970	18970	0
375	20241014	130800	46713760	18970	18970	18970	18970	0
376	20241014	130700	46713760	18970	18970	18970	18970	0
377	20241014	130600	46713760	18970	18970	18970	18970	0
378	20241014	130500	46713760	18970	18970	18970	18970	0
379	20241014	130400	46713760	18970	18970	18970	18970	0
380	20241014	130300	46713760	18970	18970	18970	18970	0
381	20241014	130200	46713760	18970	18970	18970	18970	0
382	20241014	130100	46713760	18970	18970	18970	18970	0
383	20241014	130000	46713760	18970	18970	18970	18970	0
384	20241014	125900	46713760	18970	18970	18970	18970	0
385	20241014	125800	46713760	18970	18970	18970	18970	0
386	20241014	125700	46713760	18970	18970	18970	18970	0
387	20241014	125600	46713760	18970	18970	18970	18970	0
388	20241014	125500	46713760	18970	18970	18970	18970	0
389	20241014	125400	46713760	18970	18970	18970	18970	0
390	20241014	125300	46713760	18970	18970	18970	18970	0
391	20241014	125200	46713760	18970	18970	18970	18970	0
392	20241014	125100	46713760	18970	18970	18970	18970	0
393	20241014	125000	46713760	18970	18970	18970	18970	0
394	20241014	124900	46713760	18970	18970	18970	18970	0
395	20241014	124800	46713760	18970	18970	18970	18970	0
396	20241014	124700	46713760	18970	18970	18970	18970	0
397	20241014	124600	46713760	18970	18970	18970	18970	0
398	20241014	124500	46713760	18970	18970	18970	18970	0
399	20241014	124400	46713760	18970	18970	18970	18970	0
400	20241014	124300	46713760	18970	18970	18970	18970	0
401	20241014	124200	46713760	18970	18970	18970	18970	0
402	20241014	124100	46713760	18970	18970	18970	18970	0
403	20241014	124000	46713760	18970	18970	18970	18970	0
404	20241014	123900	46713760	18970	18970	18970	18970	0
405	20241014	123800	46713760	18970	18970	18970	18970	0
406	20241014	123700	46713760	18970	18970	18970	18970	0
407	20241014	123600	46713760	18970	18970	18970	18970	0
408	20241014	123500	46713760	18970	18970	18970	18970	0
409	20241014	123400	46713760	18970	18980	18980	18970	275
410	20241014	123300	41494990	18980	18980	18980	18980	214
411	20241014	123200	37433270	18980	18980	18980	18980	0
412	20241014	123100	37433270	18980	18980	18980	18980	0
413	20241014	123000	37433270	18980	18980	18980	18980	0
414	20241014	122900	37433270	18980	18980	18980	18980	0
415	20241014	122800	37433270	18980	18980	18980	18980	0
416	20241014	122700	37433270	18980	18980	18980	18980	0
417	20241014	122600	37433270	18980	18980	18980	18980	0
418	20241014	122500	37433270	18980	18980	18980	18980	0
419	20241014	122400	37433270	18980	18980	18980	18980	0
420	20241014	122300	37433270	18980	18980	18980	18980	0
421	20241014	122200	37433270	18980	18980	18980	18980	0
422	20241014	122100	37433270	18980	18980	18980	18980	0
423	20241014	122000	37433270	18980	18980	18980	18980	0
424	20241014	121900	37433270	18980	18980	18980	18980	0
425	20241014	121800	37433270	18980	18980	18980	18980	7
426	20241014	121700	37300410	18980	18980	18980	18980	0
427	20241014	121600	37300410	18980	18980	18980	18980	0
428	20241014	121500	37300410	18980	18980	18980	18980	0
429	20241014	121400	37300410	18980	18980	18980	18980	0
430	20241014	121300	37300410	18980	18980	18980	18980	0
431	20241014	121200	37300410	18980	18980	18980	18980	0
432	20241014	121100	37300410	18980	18980	18980	18980	0
433	20241014	121000	37300410	18980	18980	18980	18980	1
434	20241014	120900	37281430	18970	18970	18970	18970	0
435	20241014	120800	37281430	18970	18970	18970	18970	0
436	20241014	120700	37281430	18970	18970	18970	18970	0
437	20241014	120600	37281430	18970	18970	18970	18970	0
438	20241014	120500	37281430	18970	18970	18970	18970	6
439	20241014	120400	37167610	18960	18960	18960	18960	0
440	20241014	120300	37167610	18960	18960	18960	18960	0
441	20241014	120200	37167610	18960	18960	18960	18960	0
442	20241014	120100	37167610	18960	18960	18960	18960	0
443	20241014	120000	37167610	18960	18960	18960	18960	0
444	20241014	115900	37167610	18960	18960	18960	18960	0
445	20241014	115800	37167610	18960	18960	18960	18960	0
446	20241014	115700	37167610	18960	18960	18960	18960	0
447	20241014	115600	37167610	18960	18960	18960	18960	0
448	20241014	115500	37167610	18960	18960	18960	18960	0
449	20241014	115400	37167610	18960	18960	18960	18960	0
450	20241014	115300	37167610	18960	18960	18960	18960	0
451	20241014	115200	37167610	18960	18960	18960	18960	0
452	20241014	115100	37167610	18960	18960	18960	18960	0
453	20241014	115000	37167610	18960	18960	18960	18960	17
454	20241014	114900	36845290	18960	18960	18960	18960	0
455	20241014	114800	36845290	18960	18960	18960	18960	0
456	20241014	114700	36845290	18960	18960	18960	18960	0
457	20241014	114600	36845290	18960	18960	18960	18960	0
458	20241014	114500	36845290	18960	18960	18960	18960	0
459	20241014	114400	36845290	18960	18960	18960	18960	0
460	20241014	114300	36845290	18960	18960	18960	18960	0
461	20241014	114200	36845290	18960	18960	18960	18960	49
462	20241014	114100	35916250	18960	18960	18960	18960	0
463	20241014	114000	35916250	18960	18960	18960	18960	0
464	20241014	113900	35916250	18960	18960	18960	18960	0
465	20241014	113800	35916250	18960	18960	18960	18960	0
466	20241014	113700	35916250	18960	18950	18960	18950	61
467	20241014	113600	34759700	18960	18960	18960	18960	0
468	20241014	113500	34759700	18960	18960	18960	18960	0
469	20241014	113400	34759700	18960	18960	18960	18960	0
470	20241014	113300	34759700	18960	18960	18960	18960	0
471	20241014	113200	34759700	18960	18960	18960	18960	1
472	20241014	113100	34740740	18940	18940	18940	18940	0
473	20241014	113000	34740740	18940	18940	18940	18940	21
474	20241014	112900	34343000	18940	18940	18940	18940	0
475	20241014	112800	34343000	18940	18940	18940	18940	0
476	20241014	112700	34343000	18940	18940	18940	18940	0
477	20241014	112600	34343000	18940	18940	18940	18940	0
478	20241014	112500	34343000	18940	18940	18940	18940	0
479	20241014	112400	34343000	18940	18940	18940	18940	0
480	20241014	112300	34343000	18940	18940	18940	18940	0
481	20241014	112200	34343000	18940	18940	18940	18940	0
482	20241014	112100	34343000	18940	18940	18940	18940	0
483	20241014	112000	34343000	18940	18940	18940	18940	0
484	20241014	111900	34343000	18940	18940	18940	18940	0
485	20241014	111800	34343000	18940	18940	18940	18940	0
486	20241014	111700	34343000	18940	18940	18940	18940	0
487	20241014	111600	34343000	18940	18940	18940	18940	1
488	20241014	111500	34324060	18930	18930	18930	18930	0
489	20241014	111400	34324060	18930	18930	18930	18930	0
490	20241014	111300	34324060	18930	18930	18930	18930	0
491	20241014	111200	34324060	18930	18930	18930	18930	0
492	20241014	111100	34324060	18930	18930	18930	18930	0
493	20241014	111000	34324060	18930	18940	18940	18930	7
494	20241014	110900	34191530	18930	18930	18930	18930	0
495	20241014	110800	34191530	18930	18930	18930	18930	0
496	20241014	110700	34191530	18930	18930	18930	18930	0
497	20241014	110600	34191530	18930	18930	18930	18930	0
498	20241014	110500	34191530	18930	18930	18930	18930	0
499	20241014	110400	34191530	18930	18930	18930	18930	0
500	20241014	110300	34191530	18930	18930	18930	18930	20
501	20241014	110200	33812930	18930	18930	18930	18930	30
502	20241014	110100	33245030	18930	18930	18930	18930	0
503	20241014	110000	33245030	18930	18930	18930	18930	0
504	20241014	105900	33245030	18930	18930	18930	18930	0
505	20241014	105800	33245030	18930	18930	18930	18930	3
506	20241014	105700	33188240	18930	18930	18930	18930	0
507	20241014	105600	33188240	18930	18930	18930	18930	1
508	20241014	105500	33169310	18870	18870	18870	18870	1
509	20241014	105400	33150440	18930	18930	18930	18930	0
510	20241014	105300	33150440	18930	18930	18930	18930	0
511	20241014	105200	33150440	18930	18930	18930	18930	0
512	20241014	105100	33150440	18930	18930	18930	18930	0
513	20241014	105000	33150440	18930	18930	18930	18930	0
514	20241014	104900	33150440	18930	18930	18930	18930	0
515	20241014	104800	33150440	18930	18930	18930	18930	0
516	20241014	104700	33150440	18930	18930	18930	18930	0
517	20241014	104600	33150440	18930	18930	18930	18930	0
518	20241014	104500	33150440	18930	18930	18930	18930	0
519	20241014	104400	33150440	18930	18930	18930	18930	0
520	20241014	104300	33150440	18930	18930	18930	18930	0
521	20241014	104200	33150440	18930	18930	18930	18930	0
522	20241014	104100	33150440	18930	18930	18930	18930	0
523	20241014	104000	33150440	18930	18930	18930	18930	0
524	20241014	103900	33150440	18930	18930	18930	18930	0
525	20241014	103800	33150440	18930	18930	18930	18930	0
526	20241014	103700	33150440	18930	18930	18930	18930	0
527	20241014	103600	33150440	18930	18930	18930	18930	0
528	20241014	103500	33150440	18930	18930	18930	18930	0
529	20241014	103400	33150440	18930	18930	18930	18930	53
530	20241014	103300	32147150	18930	18930	18930	18930	0
531	20241014	103200	32147150	18930	18930	18930	18930	0
532	20241014	103100	32147150	18930	18930	18930	18930	0
533	20241014	103000	32147150	18930	18930	18930	18930	0
534	20241014	102900	32147150	18930	18930	18930	18930	0
535	20241014	102800	32147150	18930	18930	18930	18930	0
536	20241014	102700	32147150	18930	18930	18930	18930	0
537	20241014	102600	32147150	18930	18920	18930	18920	15
538	20241014	102500	31863220	18930	18930	18930	18930	0
539	20241014	102400	31863220	18930	18930	18930	18930	0
540	20241014	102300	31863220	18930	18930	18930	18930	0
541	20241014	102200	31863220	18930	18930	18930	18930	0
542	20241014	102100	31863220	18930	18930	18930	18930	0
543	20241014	102000	31863220	18930	18930	18930	18930	0
544	20241014	101900	31863220	18930	18930	18930	18930	0
545	20241014	101800	31863220	18930	18930	18930	18930	0
546	20241014	101700	31863220	18930	18930	18930	18930	0
547	20241014	101600	31863220	18930	18930	18930	18930	0
548	20241014	101500	31863220	18930	18930	18930	18930	1
549	20241014	101400	31844290	18840	18900	18900	18840	1143
550	20241014	101300	10278560	18930	18930	18930	18930	0
551	20241014	101200	10278560	18930	18930	18930	18930	0
552	20241014	101100	10278560	18930	18930	18930	18930	1
553	20241014	101000	10259630	18900	18890	18900	18890	66
554	20241014	100900	9012530	18900	18900	18900	18900	0
555	20241014	100800	9012530	18900	18900	18900	18900	0
556	20241014	100700	9012530	18900	18900	18900	18900	0
557	20241014	100600	9012530	18900	18900	18900	18900	0
558	20241014	100500	9012530	18900	18900	18900	18900	0
559	20241014	100400	9012530	18900	18900	18900	18900	0
560	20241014	100300	9012530	18900	18900	18900	18900	0
561	20241014	100200	9012530	18900	18900	18900	18900	1
562	20241014	100100	8993630	18870	18870	18870	18870	0
563	20241014	100000	8993630	18870	18870	18870	18870	15
564	20241014	095900	8710580	18870	18870	18870	18870	100
565	20241014	095800	6823580	18870	18870	18870	18870	6
566	20241014	095700	6710360	18900	18900	18900	18900	0
567	20241014	095600	6710360	18900	18900	18900	18900	0
568	20241014	095500	6710360	18900	18900	18900	18900	0
569	20241014	095400	6710360	18900	18900	18900	18900	0
570	20241014	095300	6710360	18900	18900	18900	18900	0
571	20241014	095200	6710360	18900	18900	18900	18900	0
572	20241014	095100	6710360	18900	18900	18900	18900	1
573	20241014	095000	6691460	18900	18900	18900	18900	0
574	20241014	094900	6691460	18900	18900	18900	18900	0
575	20241014	094800	6691460	18900	18900	18900	18900	0
576	20241014	094700	6691460	18900	18900	18900	18900	0
577	20241014	094600	6691460	18900	18900	18900	18900	0
578	20241014	094500	6691460	18900	18900	18900	18900	1
579	20241014	094400	6672560	18900	18900	18900	18900	19
580	20241014	094300	6313460	18860	18860	18860	18860	0
581	20241014	094200	6313460	18860	18860	18860	18860	0
582	20241014	094100	6313460	18860	18860	18860	18860	46
583	20241014	094000	5445900	18860	18860	18860	18860	0
584	20241014	093900	5445900	18860	18860	18860	18860	5
585	20241014	093800	5351600	18930	18930	18930	18930	0
586	20241014	093700	5351600	18930	18930	18930	18930	0
587	20241014	093600	5351600	18930	18930	18930	18930	0
588	20241014	093500	5351600	18930	18930	18930	18930	0
589	20241014	093400	5351600	18930	18930	18930	18930	0
590	20241014	093300	5351600	18930	18930	18930	18930	0
591	20241014	093200	5351600	18930	18930	18930	18930	0
592	20241014	093100	5351600	18930	18930	18930	18930	0
593	20241014	093000	5351600	18930	18930	18930	18930	0
594	20241014	092900	5351600	18930	18930	18930	18930	0
595	20241014	092800	5351600	18930	18930	18930	18930	0
596	20241014	092700	5351600	18930	18930	18930	18930	0
597	20241014	092600	5351600	18930	18930	18930	18930	0
598	20241014	092500	5351600	18930	18930	18930	18930	0
599	20241014	092400	5351600	18930	18930	18930	18930	0
600	20241014	092300	5351600	18930	18930	18930	18930	0
601	20241014	092200	5351600	18930	18930	18930	18930	0
602	20241014	092100	5351600	18930	18930	18930	18930	0
603	20241014	092000	5351600	18930	18930	18930	18930	0
604	20241014	091900	5351600	18930	18930	18930	18930	2
605	20241014	091800	5313740	18850	18860	18860	18850	207
606	20241014	091700	1411770	18850	18850	18850	18850	0
607	20241014	091600	1411770	18850	18850	18850	18850	0
608	20241014	091500	1411770	18850	18850	18850	18850	0
609	20241014	091400	1411770	18850	18850	18850	18850	0
610	20241014	091300	1411770	18850	18850	18850	18850	0
611	20241014	091200	1411770	18850	18850	18850	18850	0
612	20241014	091100	1411770	18850	18850	18850	18850	0
613	20241014	091000	1411770	18850	18850	18850	18850	0
614	20241014	090900	1411770	18850	18850	18850	18850	0
615	20241014	090800	1411770	18850	18850	18850	18850	0
616	20241014	090700	1411770	18850	18850	18850	18850	0
617	20241014	090600	1411770	18850	18850	18850	18850	0
618	20241014	090500	1411770	18850	18850	18850	18850	1
619	20241014	090400	1392920	18940	18940	18940	18940	0
620	20241014	090300	1392920	18940	18940	18940	18940	1
621	20241014	090200	1373980	18940	18940	18940	18940	0
622	20241014	090100	1373980	18940	18940	18940	18940	1
623	20241014	090000	1355040	18820	18820	18820	18820	72