KissMeData/036800/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192000	21371920	18930	18930	18930	18930	40
3	20241010	191900	21371920	18930	18930	18930	18930	0
4	20241010	191800	21371920	18930	18930	18930	18930	0
5	20241010	191700	21371920	18930	18930	18930	18930	0
6	20241010	191600	21371920	18930	18930	18930	18930	0
7	20241010	191500	21371920	18930	18930	18930	18930	0
8	20241010	191400	21371920	18930	18930	18930	18930	0
9	20241010	191300	21371920	18930	18930	18930	18930	0
10	20241010	191200	21371920	18930	18930	18930	18930	0
11	20241010	191100	21371920	18930	18930	18930	18930	0
12	20241010	191000	21371920	18930	18930	18930	18930	0
13	20241010	190900	21371920	18930	18930	18930	18930	0
14	20241010	190800	21371920	18930	18930	18930	18930	0
15	20241010	190700	21371920	18930	18930	18930	18930	0
16	20241010	190600	21371920	18930	18930	18930	18930	0
17	20241010	190500	21371920	18930	18930	18930	18930	0
18	20241010	190400	21371920	18930	18930	18930	18930	0
19	20241010	190300	21371920	18930	18930	18930	18930	0
20	20241010	190200	21371920	18930	18930	18930	18930	0
21	20241010	190100	21371920	18930	18930	18930	18930	0
22	20241010	190000	21371920	18930	18930	18930	18930	0
23	20241010	185900	21371920	18930	18930	18930	18930	0
24	20241010	185800	21371920	18930	18930	18930	18930	0
25	20241010	185700	21371920	18930	18930	18930	18930	0
26	20241010	185600	21371920	18930	18930	18930	18930	0
27	20241010	185500	21371920	18930	18930	18930	18930	0
28	20241010	185400	21371920	18930	18930	18930	18930	0
29	20241010	185300	21371920	18930	18930	18930	18930	0
30	20241010	185200	21371920	18930	18930	18930	18930	0
31	20241010	185100	21371920	18930	18930	18930	18930	0
32	20241010	185000	21371920	18930	18930	18930	18930	40
33	20241010	184900	21371920	18930	18930	18930	18930	0
34	20241010	184800	21371920	18930	18930	18930	18930	0
35	20241010	184700	21371920	18930	18930	18930	18930	0
36	20241010	184600	21371920	18930	18930	18930	18930	0
37	20241010	184500	21371920	18930	18930	18930	18930	0
38	20241010	184400	21371920	18930	18930	18930	18930	0
39	20241010	184300	21371920	18930	18930	18930	18930	0
40	20241010	184200	21371920	18930	18930	18930	18930	0
41	20241010	184100	21371920	18930	18930	18930	18930	0
42	20241010	184000	21371920	18930	18930	18930	18930	0
43	20241010	183900	21371920	18930	18930	18930	18930	0
44	20241010	183800	21371920	18930	18930	18930	18930	0
45	20241010	183700	21371920	18930	18930	18930	18930	0
46	20241010	183600	21371920	18930	18930	18930	18930	0
47	20241010	183500	21371920	18930	18930	18930	18930	0
48	20241010	183400	21371920	18930	18930	18930	18930	0
49	20241010	183300	21371920	18930	18930	18930	18930	0
50	20241010	183200	21371920	18930	18930	18930	18930	0
51	20241010	183100	21371920	18930	18930	18930	18930	0
52	20241010	183000	21371920	18930	18930	18930	18930	0
53	20241010	182900	21371920	18930	18930	18930	18930	0
54	20241010	182800	21371920	18930	18930	18930	18930	0
55	20241010	182700	21371920	18930	18930	18930	18930	0
56	20241010	182600	21371920	18930	18930	18930	18930	0
57	20241010	182500	21371920	18930	18930	18930	18930	0
58	20241010	182400	21371920	18930	18930	18930	18930	0
59	20241010	182300	21371920	18930	18930	18930	18930	0
60	20241010	182200	21371920	18930	18930	18930	18930	0
61	20241010	182100	21371920	18930	18930	18930	18930	0
62	20241010	182000	21371920	18930	18930	18930	18930	40
63	20241010	181900	21371920	18930	18930	18930	18930	0
64	20241010	181800	21371920	18930	18930	18930	18930	0
65	20241010	181700	21371920	18930	18930	18930	18930	0
66	20241010	181600	21371920	18930	18930	18930	18930	0
67	20241010	181500	21371920	18930	18930	18930	18930	0
68	20241010	181400	21371920	18930	18930	18930	18930	0
69	20241010	181300	21371920	18930	18930	18930	18930	0
70	20241010	181200	21371920	18930	18930	18930	18930	0
71	20241010	181100	21371920	18930	18930	18930	18930	0
72	20241010	181000	21371920	18930	18930	18930	18930	0
73	20241010	180900	21371920	18930	18930	18930	18930	0
74	20241010	180800	21371920	18930	18930	18930	18930	0
75	20241010	180700	21371920	18930	18930	18930	18930	0
76	20241010	180600	21371920	18930	18930	18930	18930	0
77	20241010	180500	21371920	18930	18930	18930	18930	0
78	20241010	180400	21371920	18930	18930	18930	18930	0
79	20241010	180300	21371920	18930	18930	18930	18930	0
80	20241010	180200	21371920	18930	18930	18930	18930	0
81	20241010	180100	21371920	18930	18930	18930	18930	0
82	20241010	180000	21371920	18930	18930	18930	18930	0
83	20241010	175900	21371920	18930	18930	18930	18930	0
84	20241010	175800	21371920	18930	18930	18930	18930	0
85	20241010	175700	21371920	18930	18930	18930	18930	0
86	20241010	175600	21371920	18930	18930	18930	18930	0
87	20241010	175500	21371920	18930	18930	18930	18930	0
88	20241010	175400	21371920	18930	18930	18930	18930	0
89	20241010	175300	21371920	18930	18930	18930	18930	0
90	20241010	175200	21371920	18930	18930	18930	18930	0
91	20241010	175100	21371920	18930	18930	18930	18930	0
92	20241010	175000	21371920	18930	18930	18930	18930	40
93	20241010	174900	21371920	18930	18930	18930	18930	0
94	20241010	174800	21371920	18930	18930	18930	18930	0
95	20241010	174700	21371920	18930	18930	18930	18930	0
96	20241010	174600	21371920	18930	18930	18930	18930	0
97	20241010	174500	21371920	18930	18930	18930	18930	0
98	20241010	174400	21371920	18930	18930	18930	18930	0
99	20241010	174300	21371920	18930	18930	18930	18930	0
100	20241010	174200	21371920	18930	18930	18930	18930	0
101	20241010	174100	21371920	18930	18930	18930	18930	0
102	20241010	174000	21371920	18930	18930	18930	18930	0
103	20241010	173900	21371920	18930	18930	18930	18930	0
104	20241010	173800	21371920	18930	18930	18930	18930	0
105	20241010	173700	21371920	18930	18930	18930	18930	0
106	20241010	173600	21371920	18930	18930	18930	18930	0
107	20241010	173500	21371920	18930	18930	18930	18930	0
108	20241010	173400	21371920	18930	18930	18930	18930	0
109	20241010	173300	21371920	18930	18930	18930	18930	0
110	20241010	173200	21371920	18930	18930	18930	18930	0
111	20241010	173100	21371920	18930	18930	18930	18930	0
112	20241010	173000	21371920	18930	18930	18930	18930	0
113	20241010	172900	21371920	18930	18930	18930	18930	0
114	20241010	172800	21371920	18930	18930	18930	18930	0
115	20241010	172700	21371920	18930	18930	18930	18930	0
116	20241010	172600	21371920	18930	18930	18930	18930	0
117	20241010	172500	21371920	18930	18930	18930	18930	0
118	20241010	172400	21371920	18930	18930	18930	18930	0
119	20241010	172300	21371920	18930	18930	18930	18930	0
120	20241010	172200	21371920	18930	18930	18930	18930	0
121	20241010	172100	21371920	18930	18930	18930	18930	0
122	20241010	172000	21371920	18930	18930	18930	18930	40
123	20241010	171900	21371920	18930	18930	18930	18930	0
124	20241010	171800	21371920	18930	18930	18930	18930	0
125	20241010	171700	21371920	18930	18930	18930	18930	0
126	20241010	171600	21371920	18930	18930	18930	18930	0
127	20241010	171500	21371920	18930	18930	18930	18930	0
128	20241010	171400	21371920	18930	18930	18930	18930	0
129	20241010	171300	21371920	18930	18930	18930	18930	0
130	20241010	171200	21371920	18930	18930	18930	18930	0
131	20241010	171100	21371920	18930	18930	18930	18930	0
132	20241010	171000	21371920	18930	18930	18930	18930	0
133	20241010	170900	21371920	18930	18930	18930	18930	0
134	20241010	170800	21371920	18930	18930	18930	18930	0
135	20241010	170700	21371920	18930	18930	18930	18930	0
136	20241010	170600	21371920	18930	18930	18930	18930	0
137	20241010	170500	21371920	18930	18930	18930	18930	0
138	20241010	170400	21371920	18930	18930	18930	18930	0
139	20241010	170300	21371920	18930	18930	18930	18930	0
140	20241010	170200	21371920	18930	18930	18930	18930	0
141	20241010	170100	21371920	18930	18930	18930	18930	0
142	20241010	170000	21371920	18930	18930	18930	18930	0
143	20241010	165900	21371920	18930	18930	18930	18930	0
144	20241010	165800	21371920	18930	18930	18930	18930	0
145	20241010	165700	21371920	18930	18930	18930	18930	0
146	20241010	165600	21371920	18930	18930	18930	18930	0
147	20241010	165500	21371920	18930	18930	18930	18930	0
148	20241010	165400	21371920	18930	18930	18930	18930	0
149	20241010	165300	21371920	18930	18930	18930	18930	0
150	20241010	165200	21371920	18930	18930	18930	18930	0
151	20241010	165100	21371920	18930	18930	18930	18930	0
152	20241010	165000	21371920	18930	18930	18930	18930	40
153	20241010	164900	21371920	18930	18930	18930	18930	0
154	20241010	164800	21371920	18930	18930	18930	18930	0
155	20241010	164700	21371920	18930	18930	18930	18930	0
156	20241010	164600	21371920	18930	18930	18930	18930	0
157	20241010	164500	21371920	18930	18930	18930	18930	0
158	20241010	164400	21371920	18930	18930	18930	18930	0
159	20241010	164300	21371920	18930	18930	18930	18930	0
160	20241010	164200	21371920	18930	18930	18930	18930	0
161	20241010	164100	21371920	18930	18930	18930	18930	0
162	20241010	164000	21371920	18930	18930	18930	18930	0
163	20241010	163900	21371920	18930	18930	18930	18930	0
164	20241010	163800	21371920	18930	18930	18930	18930	0
165	20241010	163700	21371920	18930	18930	18930	18930	0
166	20241010	163600	21371920	18930	18930	18930	18930	0
167	20241010	163500	21371920	18930	18930	18930	18930	0
168	20241010	163400	21371920	18930	18930	18930	18930	0
169	20241010	163300	21371920	18930	18930	18930	18930	0
170	20241010	163200	21371920	18930	18930	18930	18930	0
171	20241010	163100	21371920	18930	18930	18930	18930	0
172	20241010	163000	21371920	18930	18930	18930	18930	0
173	20241010	162900	21371920	18930	18930	18930	18930	0
174	20241010	162800	21371920	18930	18930	18930	18930	0
175	20241010	162700	21371920	18930	18930	18930	18930	0
176	20241010	162600	21371920	18930	18930	18930	18930	0
177	20241010	162500	21371920	18930	18930	18930	18930	0
178	20241010	162400	21371920	18930	18930	18930	18930	0
179	20241010	162300	21371920	18930	18930	18930	18930	0
180	20241010	162200	21371920	18930	18930	18930	18930	0
181	20241010	162100	21371920	18930	18930	18930	18930	0
182	20241010	162000	21371920	18930	18930	18930	18930	40
183	20241010	161900	21371920	18930	18930	18930	18930	0
184	20241010	161800	21371920	18930	18930	18930	18930	0
185	20241010	161700	21371920	18930	18930	18930	18930	0
186	20241010	161600	21371920	18930	18930	18930	18930	0
187	20241010	161500	21371920	18930	18930	18930	18930	0
188	20241010	161400	21371920	18930	18930	18930	18930	0
189	20241010	161300	21371920	18930	18930	18930	18930	0
190	20241010	161200	21371920	18930	18930	18930	18930	0
191	20241010	161100	21371920	18930	18930	18930	18930	0
192	20241010	161000	21371920	18930	18930	18930	18930	0
193	20241010	160900	21371920	18930	18930	18930	18930	0
194	20241010	160800	21371920	18930	18930	18930	18930	0
195	20241010	160700	21371920	18930	18930	18930	18930	0
196	20241010	160600	21371920	18930	18930	18930	18930	0
197	20241010	160500	21371920	18930	18930	18930	18930	0
198	20241010	160400	21371920	18930	18930	18930	18930	0
199	20241010	160300	21371920	18930	18930	18930	18930	0
200	20241010	160200	21371920	18930	18930	18930	18930	0
201	20241010	160100	21371920	18930	18930	18930	18930	0
202	20241010	160000	21371920	18930	18930	18930	18930	0
203	20241010	155900	21371920	18930	18930	18930	18930	0
204	20241010	155800	21371920	18930	18930	18930	18930	0
205	20241010	155700	21371920	18930	18930	18930	18930	0
206	20241010	155600	21371920	18930	18930	18930	18930	0
207	20241010	155500	21371920	18930	18930	18930	18930	0
208	20241010	155400	21371920	18930	18930	18930	18930	0
209	20241010	155300	21371920	18930	18930	18930	18930	0
210	20241010	155200	21371920	18930	18930	18930	18930	0
211	20241010	155100	21371920	18930	18930	18930	18930	0
212	20241010	155000	21371920	18930	18930	18930	18930	40
213	20241010	154900	21371920	18930	18930	18930	18930	0
214	20241010	154800	21371920	18930	18930	18930	18930	0
215	20241010	154700	21371920	18930	18930	18930	18930	0
216	20241010	154600	21371920	18930	18930	18930	18930	0
217	20241010	154500	21371920	18930	18930	18930	18930	0
218	20241010	154400	21371920	18930	18930	18930	18930	0
219	20241010	154300	21371920	18930	18930	18930	18930	0
220	20241010	154200	21371920	18930	18930	18930	18930	0
221	20241010	154100	21371920	18930	18930	18930	18930	0
222	20241010	154000	21371920	18930	18930	18930	18930	0
223	20241010	153900	21371920	18930	18930	18930	18930	0
224	20241010	153800	21371920	18930	18930	18930	18930	0
225	20241010	153700	21371920	18930	18930	18930	18930	0
226	20241010	153600	21371920	18930	18930	18930	18930	0
227	20241010	153500	21371920	18930	18930	18930	18930	0
228	20241010	153400	21371920	18930	18930	18930	18930	0
229	20241010	153300	21371920	18930	18930	18930	18930	0
230	20241010	153200	21371920	18930	18930	18930	18930	0
231	20241010	153100	21371920	18930	18930	18930	18930	0
232	20241010	153000	21371920	18930	18930	18930	18930	40
233	20241010	152900	20614720	18960	18960	18960	18960	0
234	20241010	152800	20614720	18960	18960	18960	18960	0
235	20241010	152700	20614720	18960	18960	18960	18960	0
236	20241010	152600	20614720	18960	18960	18960	18960	0
237	20241010	152500	20614720	18960	18960	18960	18960	0
238	20241010	152400	20614720	18960	18960	18960	18960	0
239	20241010	152300	20614720	18960	18960	18960	18960	0
240	20241010	152200	20614720	18960	18960	18960	18960	0
241	20241010	152100	20614720	18960	18960	18960	18960	0
242	20241010	152000	20614720	18960	18960	18960	18960	0
243	20241010	151900	20614720	18960	18950	18960	18950	8
244	20241010	151800	20463100	18960	18950	18960	18950	6
245	20241010	151700	20349390	18960	18960	18960	18960	0
246	20241010	151600	20349390	18960	18960	18960	18960	1
247	20241010	151500	20330430	18960	18960	18960	18960	1
248	20241010	151400	20311470	18960	18960	18960	18960	0
249	20241010	151300	20311470	18960	18960	18960	18960	7
250	20241010	151200	20178750	18960	18960	18960	18960	1
251	20241010	151100	20159790	18950	18950	18950	18950	0
252	20241010	151000	20159790	18950	18950	18950	18950	1
253	20241010	150900	20140840	18960	18960	18960	18960	0
254	20241010	150800	20140840	18960	18960	18960	18960	0
255	20241010	150700	20140840	18960	18960	18960	18960	0
256	20241010	150600	20140840	18960	18960	18960	18960	2
257	20241010	150500	20102920	18960	18960	18960	18960	0
258	20241010	150400	20102920	18960	18960	18960	18960	0
259	20241010	150300	20102920	18960	18960	18960	18960	0
260	20241010	150200	20102920	18960	18960	18960	18960	0
261	20241010	150100	20102920	18960	18960	18960	18960	0
262	20241010	150000	20102920	18960	18960	18960	18960	0
263	20241010	145900	20102920	18960	18960	18960	18960	0
264	20241010	145800	20102920	18960	18960	18960	18960	0
265	20241010	145700	20102920	18960	18960	18960	18960	2
266	20241010	145600	20065000	18960	18960	18960	18960	0
267	20241010	145500	20065000	18960	18960	18960	18960	1
268	20241010	145400	20046040	18940	18940	18940	18940	0
269	20241010	145300	20046040	18940	18940	18940	18940	0
270	20241010	145200	20046040	18940	18940	18940	18940	0
271	20241010	145100	20046040	18940	18940	18940	18940	0
272	20241010	145000	20046040	18940	18940	18940	18940	0
273	20241010	144900	20046040	18940	18940	18940	18940	0
274	20241010	144800	20046040	18940	18940	18940	18940	0
275	20241010	144700	20046040	18940	18950	18950	18940	90
276	20241010	144600	18341390	18950	18950	18950	18950	0
277	20241010	144500	18341390	18950	18950	18950	18950	0
278	20241010	144400	18341390	18950	18950	18950	18950	0
279	20241010	144300	18341390	18950	18950	18950	18950	0
280	20241010	144200	18341390	18950	18950	18950	18950	0
281	20241010	144100	18341390	18950	18950	18950	18950	0
282	20241010	144000	18341390	18950	18950	18950	18950	0
283	20241010	143900	18341390	18950	18950	18950	18950	20
284	20241010	143800	17962390	18960	18960	18960	18960	0
285	20241010	143700	17962390	18960	18960	18960	18960	0
286	20241010	143600	17962390	18960	18960	18960	18960	0
287	20241010	143500	17962390	18960	18960	18960	18960	0
288	20241010	143400	17962390	18960	18960	18960	18960	0
289	20241010	143300	17962390	18960	18960	18960	18960	0
290	20241010	143200	17962390	18960	18960	18960	18960	0
291	20241010	143100	17962390	18960	18960	18960	18960	0
292	20241010	143000	17962390	18960	18960	18960	18960	0
293	20241010	142900	17962390	18960	18960	18960	18960	0
294	20241010	142800	17962390	18960	18960	18960	18960	0
295	20241010	142700	17962390	18960	18960	18960	18960	0
296	20241010	142600	17962390	18960	18960	18960	18960	0
297	20241010	142500	17962390	18960	18960	18960	18960	0
298	20241010	142400	17962390	18960	18960	18960	18960	0
299	20241010	142300	17962390	18960	18960	18960	18960	0
300	20241010	142200	17962390	18960	18960	18960	18960	0
301	20241010	142100	17962390	18960	18960	18960	18960	0
302	20241010	142000	17962390	18960	18960	18960	18960	0
303	20241010	141900	17962390	18960	18960	18960	18960	0
304	20241010	141800	17962390	18960	18960	18960	18960	0
305	20241010	141700	17962390	18960	18960	18960	18960	0
306	20241010	141600	17962390	18960	18960	18960	18960	0
307	20241010	141500	17962390	18960	18960	18960	18960	0
308	20241010	141400	17962390	18960	18960	18960	18960	0
309	20241010	141300	17962390	18960	18960	18960	18960	0
310	20241010	141200	17962390	18960	18960	18960	18960	0
311	20241010	141100	17962390	18960	18960	18960	18960	0
312	20241010	141000	17962390	18960	18960	18960	18960	0
313	20241010	140900	17962390	18960	18960	18960	18960	0
314	20241010	140800	17962390	18960	18960	18960	18960	0
315	20241010	140700	17962390	18960	18960	18960	18960	0
316	20241010	140600	17962390	18960	18960	18960	18960	0
317	20241010	140500	17962390	18960	18960	18960	18960	0
318	20241010	140400	17962390	18960	18960	18960	18960	0
319	20241010	140300	17962390	18960	18960	18960	18960	0
320	20241010	140200	17962390	18960	18960	18960	18960	0
321	20241010	140100	17962390	18960	18960	18960	18960	1
322	20241010	140000	17943430	18960	18960	18960	18960	0
323	20241010	135900	17943430	18960	18960	18960	18960	0
324	20241010	135800	17943430	18960	18960	18960	18960	0
325	20241010	135700	17943430	18960	18960	18960	18960	0
326	20241010	135600	17943430	18960	18960	18960	18960	0
327	20241010	135500	17943430	18960	18960	18960	18960	0
328	20241010	135400	17943430	18960	18960	18960	18960	0
329	20241010	135300	17943430	18960	18960	18960	18960	0
330	20241010	135200	17943430	18960	18960	18960	18960	0
331	20241010	135100	17943430	18960	18960	18960	18960	0
332	20241010	135000	17943430	18960	18960	18960	18960	0
333	20241010	134900	17943430	18960	18960	18960	18960	0
334	20241010	134800	17943430	18960	18960	18960	18960	0
335	20241010	134700	17943430	18960	18960	18960	18960	0
336	20241010	134600	17943430	18960	18960	18960	18960	0
337	20241010	134500	17943430	18960	18960	18960	18960	0
338	20241010	134400	17943430	18960	18960	18960	18960	0
339	20241010	134300	17943430	18960	18960	18960	18960	0
340	20241010	134200	17943430	18960	18960	18960	18960	1
341	20241010	134100	17924470	18930	18930	18930	18930	9
342	20241010	134000	17754100	18960	18960	18960	18960	0
343	20241010	133900	17754100	18960	18960	18960	18960	0
344	20241010	133800	17754100	18960	18960	18960	18960	0
345	20241010	133700	17754100	18960	18960	18960	18960	0
346	20241010	133600	17754100	18960	18960	18960	18960	0
347	20241010	133500	17754100	18960	18960	18960	18960	0
348	20241010	133400	17754100	18960	18960	18960	18960	0
349	20241010	133300	17754100	18960	18960	18960	18960	0
350	20241010	133200	17754100	18960	18960	18960	18960	0
351	20241010	133100	17754100	18960	18960	18960	18960	0
352	20241010	133000	17754100	18960	18960	18960	18960	0
353	20241010	132900	17754100	18960	18960	18960	18960	0
354	20241010	132800	17754100	18960	18960	18960	18960	0
355	20241010	132700	17754100	18960	18960	18960	18960	0
356	20241010	132600	17754100	18960	18960	18960	18960	0
357	20241010	132500	17754100	18960	18960	18960	18960	0
358	20241010	132400	17754100	18960	18960	18960	18960	0
359	20241010	132300	17754100	18960	18960	18960	18960	0
360	20241010	132200	17754100	18960	18960	18960	18960	0
361	20241010	132100	17754100	18960	18960	18960	18960	1
362	20241010	132000	17735140	18930	18930	18930	18930	0
363	20241010	131900	17735140	18930	18930	18930	18930	0
364	20241010	131800	17735140	18930	18930	18930	18930	0
365	20241010	131700	17735140	18930	18930	18930	18930	0
366	20241010	131600	17735140	18930	18930	18930	18930	0
367	20241010	131500	17735140	18930	18930	18930	18930	0
368	20241010	131400	17735140	18930	18930	18930	18930	0
369	20241010	131300	17735140	18930	18940	18940	18930	93
370	20241010	131200	15973790	18940	18940	18940	18940	5
371	20241010	131100	15879090	18930	18930	18930	18930	6
372	20241010	131000	15765510	18930	18930	18930	18930	6
373	20241010	130900	15651930	18930	18930	18930	18930	0
374	20241010	130800	15651930	18930	18930	18930	18930	0
375	20241010	130700	15651930	18930	18930	18930	18930	0
376	20241010	130600	15651930	18930	18930	18930	18930	0
377	20241010	130500	15651930	18930	18930	18930	18930	0
378	20241010	130400	15651930	18930	18930	18930	18930	0
379	20241010	130300	15651930	18930	18930	18930	18930	0
380	20241010	130200	15651930	18930	18930	18930	18930	0
381	20241010	130100	15651930	18930	18930	18930	18930	0
382	20241010	130000	15651930	18930	18930	18930	18930	0
383	20241010	125900	15651930	18930	18930	18930	18930	30
384	20241010	125800	15084030	18930	18930	18930	18930	30
385	20241010	125700	14516130	18940	18940	18940	18940	0
386	20241010	125600	14516130	18940	18940	18940	18940	0
387	20241010	125500	14516130	18940	18940	18940	18940	0
388	20241010	125400	14516130	18940	18940	18940	18940	0
389	20241010	125300	14516130	18940	18940	18940	18940	10
390	20241010	125200	14326730	18940	18940	18940	18940	0
391	20241010	125100	14326730	18940	18940	18940	18940	0
392	20241010	125000	14326730	18940	18940	18940	18940	0
393	20241010	124900	14326730	18940	18940	18940	18940	0
394	20241010	124800	14326730	18940	18940	18940	18940	0
395	20241010	124700	14326730	18940	18940	18940	18940	0
396	20241010	124600	14326730	18940	18940	18940	18940	0
397	20241010	124500	14326730	18940	18940	18940	18940	0
398	20241010	124400	14326730	18940	18950	18950	18940	202
399	20241010	124300	10498900	18960	18960	18960	18960	0
400	20241010	124200	10498900	18960	18960	18960	18960	0
401	20241010	124100	10498900	18960	18960	18960	18960	0
402	20241010	124000	10498900	18960	18960	18960	18960	0
403	20241010	123900	10498900	18960	18960	18960	18960	0
404	20241010	123800	10498900	18960	18960	18960	18960	0
405	20241010	123700	10498900	18960	18960	18960	18960	0
406	20241010	123600	10498900	18960	18960	18960	18960	0
407	20241010	123500	10498900	18960	18960	18960	18960	0
408	20241010	123400	10498900	18960	18960	18960	18960	0
409	20241010	123300	10498900	18960	18960	18960	18960	0
410	20241010	123200	10498900	18960	18960	18960	18960	0
411	20241010	123100	10498900	18960	18960	18960	18960	0
412	20241010	123000	10498900	18960	18960	18960	18960	0
413	20241010	122900	10498900	18960	18960	18960	18960	0
414	20241010	122800	10498900	18960	18960	18960	18960	0
415	20241010	122700	10498900	18960	18960	18960	18960	0
416	20241010	122600	10498900	18960	18960	18960	18960	0
417	20241010	122500	10498900	18960	18960	18960	18960	0
418	20241010	122400	10498900	18960	18960	18960	18960	1
419	20241010	122300	10479940	18930	18930	18930	18930	0
420	20241010	122200	10479940	18930	18930	18930	18930	0
421	20241010	122100	10479940	18930	18930	18930	18930	0
422	20241010	122000	10479940	18930	18930	18930	18930	0
423	20241010	121900	10479940	18930	18930	18930	18930	0
424	20241010	121800	10479940	18930	18930	18930	18930	0
425	20241010	121700	10479940	18930	18930	18930	18930	0
426	20241010	121600	10479940	18930	18930	18930	18930	0
427	20241010	121500	10479940	18930	18930	18930	18930	0
428	20241010	121400	10479940	18930	18930	18930	18930	0
429	20241010	121300	10479940	18930	18930	18930	18930	0
430	20241010	121200	10479940	18930	18930	18930	18930	0
431	20241010	121100	10479940	18930	18930	18930	18930	0
432	20241010	121000	10479940	18930	18930	18930	18930	0
433	20241010	120900	10479940	18930	18930	18930	18930	0
434	20241010	120800	10479940	18930	18930	18930	18930	0
435	20241010	120700	10479940	18930	18930	18930	18930	0
436	20241010	120600	10479940	18930	18950	18950	18930	57
437	20241010	120500	9399930	18950	18950	18950	18950	31
438	20241010	120400	8812480	18950	18950	18950	18950	0
439	20241010	120300	8812480	18950	18950	18950	18950	0
440	20241010	120200	8812480	18950	18950	18950	18950	0
441	20241010	120100	8812480	18950	18950	18950	18950	0
442	20241010	120000	8812480	18950	18950	18950	18950	0
443	20241010	115900	8812480	18950	18950	18950	18950	0
444	20241010	115800	8812480	18950	18950	18950	18950	0
445	20241010	115700	8812480	18950	18950	18950	18950	0
446	20241010	115600	8812480	18950	18950	18950	18950	0
447	20241010	115500	8812480	18950	18950	18950	18950	1
448	20241010	115400	8793530	18960	18960	18960	18960	0
449	20241010	115300	8793530	18960	18960	18960	18960	5
450	20241010	115200	8698730	18950	18950	18950	18950	0
451	20241010	115100	8698730	18950	18950	18950	18950	0
452	20241010	115000	8698730	18950	18950	18950	18950	0
453	20241010	114900	8698730	18950	18950	18950	18950	0
454	20241010	114800	8698730	18950	18950	18950	18950	0
455	20241010	114700	8698730	18950	18950	18950	18950	1
456	20241010	114600	8679780	18950	18950	18950	18950	0
457	20241010	114500	8679780	18950	18950	18950	18950	0
458	20241010	114400	8679780	18950	18950	18950	18950	66
459	20241010	114300	7429080	18950	18950	18950	18950	0
460	20241010	114200	7429080	18950	18950	18950	18950	0
461	20241010	114100	7429080	18950	18950	18950	18950	0
462	20241010	114000	7429080	18950	18950	18950	18950	0
463	20241010	113900	7429080	18950	18950	18950	18950	0
464	20241010	113800	7429080	18950	18950	18950	18950	0
465	20241010	113700	7429080	18950	18950	18950	18950	0
466	20241010	113600	7429080	18950	18950	18950	18950	0
467	20241010	113500	7429080	18950	18950	18950	18950	0
468	20241010	113400	7429080	18950	18950	18950	18950	0
469	20241010	113300	7429080	18950	18950	18950	18950	0
470	20241010	113200	7429080	18950	18950	18950	18950	0
471	20241010	113100	7429080	18950	18950	18950	18950	0
472	20241010	113000	7429080	18950	18950	18950	18950	0
473	20241010	112900	7429080	18950	18950	18950	18950	0
474	20241010	112800	7429080	18950	18950	18950	18950	0
475	20241010	112700	7429080	18950	18950	18950	18950	1
476	20241010	112600	7410130	18960	18960	18960	18960	0
477	20241010	112500	7410130	18960	18960	18960	18960	0
478	20241010	112400	7410130	18960	18960	18960	18960	0
479	20241010	112300	7410130	18960	18960	18960	18960	0
480	20241010	112200	7410130	18960	18960	18960	18960	0
481	20241010	112100	7410130	18960	18960	18960	18960	0
482	20241010	112000	7410130	18960	18960	18960	18960	0
483	20241010	111900	7410130	18960	18960	18960	18960	5
484	20241010	111800	7315330	18960	18960	18960	18960	0
485	20241010	111700	7315330	18960	18960	18960	18960	0
486	20241010	111600	7315330	18960	18960	18960	18960	1
487	20241010	111500	7296370	18920	18920	18920	18920	0
488	20241010	111400	7296370	18920	18920	18920	18920	0
489	20241010	111300	7296370	18920	18920	18920	18920	0
490	20241010	111200	7296370	18920	18920	18920	18920	0
491	20241010	111100	7296370	18920	18920	18920	18920	0
492	20241010	111000	7296370	18920	18920	18920	18920	0
493	20241010	110900	7296370	18920	18920	18920	18920	0
494	20241010	110800	7296370	18920	18920	18920	18920	0
495	20241010	110700	7296370	18920	18920	18920	18920	0
496	20241010	110600	7296370	18920	18920	18920	18920	0
497	20241010	110500	7296370	18920	18920	18920	18920	0
498	20241010	110400	7296370	18920	18920	18920	18920	0
499	20241010	110300	7296370	18920	18920	18920	18920	0
500	20241010	110200	7296370	18920	18920	18920	18920	0
501	20241010	110100	7296370	18920	18920	18920	18920	0
502	20241010	110000	7296370	18920	18920	18920	18920	0
503	20241010	105900	7296370	18920	18920	18920	18920	0
504	20241010	105800	7296370	18920	18920	18920	18920	0
505	20241010	105700	7296370	18920	18920	18920	18920	0
506	20241010	105600	7296370	18920	18920	18920	18920	0
507	20241010	105500	7296370	18920	18920	18920	18920	1
508	20241010	105400	7277450	18920	18920	18920	18920	0
509	20241010	105300	7277450	18920	18920	18920	18920	0
510	20241010	105200	7277450	18920	18920	18920	18920	0
511	20241010	105100	7277450	18920	18920	18920	18920	7
512	20241010	105000	7145010	18920	18920	18920	18920	0
513	20241010	104900	7145010	18920	18920	18920	18920	0
514	20241010	104800	7145010	18920	18920	18920	18920	0
515	20241010	104700	7145010	18920	18920	18920	18920	0
516	20241010	104600	7145010	18920	18920	18920	18920	0
517	20241010	104500	7145010	18920	18920	18920	18920	8
518	20241010	104400	6993650	18920	18920	18920	18920	0
519	20241010	104300	6993650	18920	18920	18920	18920	0
520	20241010	104200	6993650	18920	18920	18920	18920	0
521	20241010	104100	6993650	18920	18920	18920	18920	0
522	20241010	104000	6993650	18920	18920	18920	18920	0
523	20241010	103900	6993650	18920	18920	18920	18920	0
524	20241010	103800	6993650	18920	18920	18920	18920	0
525	20241010	103700	6993650	18920	18920	18920	18920	0
526	20241010	103600	6993650	18920	18920	18920	18920	6
527	20241010	103500	6880130	18960	18960	18960	18960	260
528	20241010	103400	1950530	18960	18960	18960	18960	0
529	20241010	103300	1950530	18960	18960	18960	18960	0
530	20241010	103200	1950530	18960	18960	18960	18960	0
531	20241010	103100	1950530	18960	18960	18960	18960	0
532	20241010	103000	1950530	18960	18960	18960	18960	0
533	20241010	102900	1950530	18960	18960	18960	18960	0
534	20241010	102800	1950530	18960	18960	18960	18960	0
535	20241010	102700	1950530	18960	18960	18960	18960	0
536	20241010	102600	1950530	18960	18960	18960	18960	0
537	20241010	102500	1950530	18960	18960	18960	18960	0
538	20241010	102400	1950530	18960	18960	18960	18960	0
539	20241010	102300	1950530	18960	18960	18960	18960	0
540	20241010	102200	1950530	18960	18960	18960	18960	0
541	20241010	102100	1950530	18960	18960	18960	18960	0
542	20241010	102000	1950530	18960	18960	18960	18960	0
543	20241010	101900	1950530	18960	18960	18960	18960	0
544	20241010	101800	1950530	18960	18960	18960	18960	0
545	20241010	101700	1950530	18960	18960	18960	18960	1
546	20241010	101600	1931570	18960	18960	18960	18960	1
547	20241010	101500	1912610	18960	18960	18960	18960	0
548	20241010	101400	1912610	18960	18960	18960	18960	0
549	20241010	101300	1912610	18960	18960	18960	18960	0
550	20241010	101200	1912610	18960	18960	18960	18960	0
551	20241010	101100	1912610	18960	18960	18960	18960	0
552	20241010	101000	1912610	18960	18960	18960	18960	0
553	20241010	100900	1912610	18960	18960	18960	18960	0
554	20241010	100800	1912610	18960	18960	18960	18960	0
555	20241010	100700	1912610	18960	18960	18960	18960	0
556	20241010	100600	1912610	18960	18960	18960	18960	0
557	20241010	100500	1912610	18960	18960	18960	18960	1
558	20241010	100400	1893650	18960	18960	18960	18960	0
559	20241010	100300	1893650	18960	18960	18960	18960	0
560	20241010	100200	1893650	18960	18960	18960	18960	0
561	20241010	100100	1893650	18960	18960	18960	18960	0
562	20241010	100000	1893650	18960	18960	18960	18960	1
563	20241010	095900	1874690	18950	18950	18950	18950	0
564	20241010	095800	1874690	18950	18950	18950	18950	0
565	20241010	095700	1874690	18950	18950	18950	18950	0
566	20241010	095600	1874690	18950	18950	18950	18950	0
567	20241010	095500	1874690	18950	18950	18950	18950	0
568	20241010	095400	1874690	18950	18950	18950	18950	27
569	20241010	095300	1363040	18950	18950	18950	18950	0
570	20241010	095200	1363040	18950	18950	18950	18950	0
571	20241010	095100	1363040	18950	18950	18950	18950	0
572	20241010	095000	1363040	18950	18950	18950	18950	0
573	20241010	094900	1363040	18950	18950	18950	18950	0
574	20241010	094800	1363040	18950	18950	18950	18950	0
575	20241010	094700	1363040	18950	18950	18950	18950	0
576	20241010	094600	1363040	18950	18950	18950	18950	0
577	20241010	094500	1363040	18950	18950	18950	18950	1
578	20241010	094400	1344090	18950	18950	18950	18950	0
579	20241010	094300	1344090	18950	18950	18950	18950	0
580	20241010	094200	1344090	18950	18950	18950	18950	3
581	20241010	094100	1287240	18900	18900	18900	18900	0
582	20241010	094000	1287240	18900	18900	18900	18900	0
583	20241010	093900	1287240	18900	18900	18900	18900	0
584	20241010	093800	1287240	18900	18900	18900	18900	30
585	20241010	093700	720240	18900	18900	18900	18900	0
586	20241010	093600	720240	18900	18900	18900	18900	0
587	20241010	093500	720240	18900	18900	18900	18900	0
588	20241010	093400	720240	18900	18900	18900	18900	0
589	20241010	093300	720240	18900	18900	18900	18900	0
590	20241010	093200	720240	18900	18900	18900	18900	2
591	20241010	093100	682440	18900	18900	18900	18900	0
592	20241010	093000	682440	18900	18900	18900	18900	1
593	20241010	092900	663540	18900	18900	18900	18900	0
594	20241010	092800	663540	18900	18900	18900	18900	0
595	20241010	092700	663540	18900	18900	18900	18900	0
596	20241010	092600	663540	18900	18900	18900	18900	0
597	20241010	092500	663540	18900	18900	18900	18900	0
598	20241010	092400	663540	18900	18900	18900	18900	0
599	20241010	092300	663540	18900	18900	18900	18900	0
600	20241010	092200	663540	18900	18900	18900	18900	0
601	20241010	092100	663540	18900	18900	18900	18900	0
602	20241010	092000	663540	18900	18900	18900	18900	0
603	20241010	091900	663540	18900	18900	18900	18900	1
604	20241010	091800	644640	18960	18960	18960	18960	0
605	20241010	091700	644640	18960	18960	18960	18960	0
606	20241010	091600	644640	18960	18960	18960	18960	0
607	20241010	091500	644640	18960	18960	18960	18960	0
608	20241010	091400	644640	18960	18960	18960	18960	0
609	20241010	091300	644640	18960	18960	18960	18960	0
610	20241010	091200	644640	18960	18960	18960	18960	0
611	20241010	091100	644640	18960	18960	18960	18960	0
612	20241010	091000	644640	18960	18960	18960	18960	0
613	20241010	090900	644640	18960	18960	18960	18960	0
614	20241010	090800	644640	18960	18960	18960	18960	0
615	20241010	090700	644640	18960	18960	18960	18960	0
616	20241010	090600	644640	18960	18960	18960	18960	0
617	20241010	090500	644640	18960	18960	18960	18960	0
618	20241010	090400	644640	18960	18960	18960	18960	10
619	20241010	090300	455040	18960	18960	18960	18960	0
620	20241010	090200	455040	18960	18960	18960	18960	10
621	20241010	090100	265440	18960	18960	18960	18960	0
622	20241010	090000	265440	18960	18960	18960	18960	14