KissMeData/036800/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	191900	57005420	18920	18920	18920	18920	52
3	20241106	191800	57005420	18920	18920	18920	18920	0
4	20241106	191700	57005420	18920	18920	18920	18920	0
5	20241106	191600	57005420	18920	18920	18920	18920	0
6	20241106	191500	57005420	18920	18920	18920	18920	0
7	20241106	191400	57005420	18920	18920	18920	18920	0
8	20241106	191300	57005420	18920	18920	18920	18920	0
9	20241106	191200	57005420	18920	18920	18920	18920	0
10	20241106	191100	57005420	18920	18920	18920	18920	0
11	20241106	191000	57005420	18920	18920	18920	18920	0
12	20241106	190900	57005420	18920	18920	18920	18920	0
13	20241106	190800	57005420	18920	18920	18920	18920	0
14	20241106	190700	57005420	18920	18920	18920	18920	0
15	20241106	190600	57005420	18920	18920	18920	18920	0
16	20241106	190500	57005420	18920	18920	18920	18920	0
17	20241106	190400	57005420	18920	18920	18920	18920	0
18	20241106	190300	57005420	18920	18920	18920	18920	0
19	20241106	190200	57005420	18920	18920	18920	18920	0
20	20241106	190100	57005420	18920	18920	18920	18920	0
21	20241106	190000	57005420	18920	18920	18920	18920	0
22	20241106	185900	57005420	18920	18920	18920	18920	0
23	20241106	185800	57005420	18920	18920	18920	18920	0
24	20241106	185700	57005420	18920	18920	18920	18920	0
25	20241106	185600	57005420	18920	18920	18920	18920	0
26	20241106	185500	57005420	18920	18920	18920	18920	0
27	20241106	185400	57005420	18920	18920	18920	18920	0
28	20241106	185300	57005420	18920	18920	18920	18920	0
29	20241106	185200	57005420	18920	18920	18920	18920	0
30	20241106	185100	57005420	18920	18920	18920	18920	0
31	20241106	185000	57005420	18920	18920	18920	18920	0
32	20241106	184900	57005420	18920	18920	18920	18920	52
33	20241106	184800	57005420	18920	18920	18920	18920	0
34	20241106	184700	57005420	18920	18920	18920	18920	0
35	20241106	184600	57005420	18920	18920	18920	18920	0
36	20241106	184500	57005420	18920	18920	18920	18920	0
37	20241106	184400	57005420	18920	18920	18920	18920	0
38	20241106	184300	57005420	18920	18920	18920	18920	0
39	20241106	184200	57005420	18920	18920	18920	18920	0
40	20241106	184100	57005420	18920	18920	18920	18920	0
41	20241106	184000	57005420	18920	18920	18920	18920	0
42	20241106	183900	57005420	18920	18920	18920	18920	0
43	20241106	183800	57005420	18920	18920	18920	18920	0
44	20241106	183700	57005420	18920	18920	18920	18920	0
45	20241106	183600	57005420	18920	18920	18920	18920	0
46	20241106	183500	57005420	18920	18920	18920	18920	0
47	20241106	183400	57005420	18920	18920	18920	18920	0
48	20241106	183300	57005420	18920	18920	18920	18920	0
49	20241106	183200	57005420	18920	18920	18920	18920	0
50	20241106	183100	57005420	18920	18920	18920	18920	0
51	20241106	183000	57005420	18920	18920	18920	18920	0
52	20241106	182900	57005420	18920	18920	18920	18920	0
53	20241106	182800	57005420	18920	18920	18920	18920	0
54	20241106	182700	57005420	18920	18920	18920	18920	0
55	20241106	182600	57005420	18920	18920	18920	18920	0
56	20241106	182500	57005420	18920	18920	18920	18920	0
57	20241106	182400	57005420	18920	18920	18920	18920	0
58	20241106	182300	57005420	18920	18920	18920	18920	0
59	20241106	182200	57005420	18920	18920	18920	18920	0
60	20241106	182100	57005420	18920	18920	18920	18920	0
61	20241106	182000	57005420	18920	18920	18920	18920	0
62	20241106	181900	57005420	18920	18920	18920	18920	52
63	20241106	181800	57005420	18920	18920	18920	18920	0
64	20241106	181700	57005420	18920	18920	18920	18920	0
65	20241106	181600	57005420	18920	18920	18920	18920	0
66	20241106	181500	57005420	18920	18920	18920	18920	0
67	20241106	181400	57005420	18920	18920	18920	18920	0
68	20241106	181300	57005420	18920	18920	18920	18920	0
69	20241106	181200	57005420	18920	18920	18920	18920	0
70	20241106	181100	57005420	18920	18920	18920	18920	0
71	20241106	181000	57005420	18920	18920	18920	18920	0
72	20241106	180900	57005420	18920	18920	18920	18920	0
73	20241106	180800	57005420	18920	18920	18920	18920	0
74	20241106	180700	57005420	18920	18920	18920	18920	0
75	20241106	180600	57005420	18920	18920	18920	18920	0
76	20241106	180500	57005420	18920	18920	18920	18920	0
77	20241106	180400	57005420	18920	18920	18920	18920	0
78	20241106	180300	57005420	18920	18920	18920	18920	0
79	20241106	180200	57005420	18920	18920	18920	18920	0
80	20241106	180100	57005420	18920	18920	18920	18920	0
81	20241106	180000	57005420	18920	18920	18920	18920	0
82	20241106	175900	57005420	18920	18920	18920	18920	0
83	20241106	175800	57005420	18920	18920	18920	18920	0
84	20241106	175700	57005420	18920	18920	18920	18920	0
85	20241106	175600	57005420	18920	18920	18920	18920	0
86	20241106	175500	57005420	18920	18920	18920	18920	0
87	20241106	175400	57005420	18920	18920	18920	18920	0
88	20241106	175300	57005420	18920	18920	18920	18920	0
89	20241106	175200	57005420	18920	18920	18920	18920	0
90	20241106	175100	57005420	18920	18920	18920	18920	0
91	20241106	175000	57005420	18920	18920	18920	18920	0
92	20241106	174900	57005420	18920	18920	18920	18920	52
93	20241106	174800	57005420	18920	18920	18920	18920	0
94	20241106	174700	57005420	18920	18920	18920	18920	0
95	20241106	174600	57005420	18920	18920	18920	18920	0
96	20241106	174500	57005420	18920	18920	18920	18920	0
97	20241106	174400	57005420	18920	18920	18920	18920	0
98	20241106	174300	57005420	18920	18920	18920	18920	0
99	20241106	174200	57005420	18920	18920	18920	18920	0
100	20241106	174100	57005420	18920	18920	18920	18920	0
101	20241106	174000	57005420	18920	18920	18920	18920	0
102	20241106	173900	57005420	18920	18920	18920	18920	0
103	20241106	173800	57005420	18920	18920	18920	18920	0
104	20241106	173700	57005420	18920	18920	18920	18920	0
105	20241106	173600	57005420	18920	18920	18920	18920	0
106	20241106	173500	57005420	18920	18920	18920	18920	0
107	20241106	173400	57005420	18920	18920	18920	18920	0
108	20241106	173300	57005420	18920	18920	18920	18920	0
109	20241106	173200	57005420	18920	18920	18920	18920	0
110	20241106	173100	57005420	18920	18920	18920	18920	0
111	20241106	173000	57005420	18920	18920	18920	18920	0
112	20241106	172900	57005420	18920	18920	18920	18920	0
113	20241106	172800	57005420	18920	18920	18920	18920	0
114	20241106	172700	57005420	18920	18920	18920	18920	0
115	20241106	172600	57005420	18920	18920	18920	18920	0
116	20241106	172500	57005420	18920	18920	18920	18920	0
117	20241106	172400	57005420	18920	18920	18920	18920	0
118	20241106	172300	57005420	18920	18920	18920	18920	0
119	20241106	172200	57005420	18920	18920	18920	18920	0
120	20241106	172100	57005420	18920	18920	18920	18920	0
121	20241106	172000	57005420	18920	18920	18920	18920	0
122	20241106	171900	57005420	18920	18920	18920	18920	52
123	20241106	171800	57005420	18920	18920	18920	18920	0
124	20241106	171700	57005420	18920	18920	18920	18920	0
125	20241106	171600	57005420	18920	18920	18920	18920	0
126	20241106	171500	57005420	18920	18920	18920	18920	0
127	20241106	171400	57005420	18920	18920	18920	18920	0
128	20241106	171300	57005420	18920	18920	18920	18920	0
129	20241106	171200	57005420	18920	18920	18920	18920	0
130	20241106	171100	57005420	18920	18920	18920	18920	0
131	20241106	171000	57005420	18920	18920	18920	18920	0
132	20241106	170900	57005420	18920	18920	18920	18920	0
133	20241106	170800	57005420	18920	18920	18920	18920	0
134	20241106	170700	57005420	18920	18920	18920	18920	0
135	20241106	170600	57005420	18920	18920	18920	18920	0
136	20241106	170500	57005420	18920	18920	18920	18920	0
137	20241106	170400	57005420	18920	18920	18920	18920	0
138	20241106	170300	57005420	18920	18920	18920	18920	0
139	20241106	170200	57005420	18920	18920	18920	18920	0
140	20241106	170100	57005420	18920	18920	18920	18920	0
141	20241106	170000	57005420	18920	18920	18920	18920	0
142	20241106	165900	57005420	18920	18920	18920	18920	0
143	20241106	165800	57005420	18920	18920	18920	18920	0
144	20241106	165700	57005420	18920	18920	18920	18920	0
145	20241106	165600	57005420	18920	18920	18920	18920	0
146	20241106	165500	57005420	18920	18920	18920	18920	0
147	20241106	165400	57005420	18920	18920	18920	18920	0
148	20241106	165300	57005420	18920	18920	18920	18920	0
149	20241106	165200	57005420	18920	18920	18920	18920	0
150	20241106	165100	57005420	18920	18920	18920	18920	0
151	20241106	165000	57005420	18920	18920	18920	18920	0
152	20241106	164900	57005420	18920	18920	18920	18920	52
153	20241106	164800	57005420	18920	18920	18920	18920	0
154	20241106	164700	57005420	18920	18920	18920	18920	0
155	20241106	164600	57005420	18920	18920	18920	18920	0
156	20241106	164500	57005420	18920	18920	18920	18920	0
157	20241106	164400	57005420	18920	18920	18920	18920	0
158	20241106	164300	57005420	18920	18920	18920	18920	0
159	20241106	164200	57005420	18920	18920	18920	18920	0
160	20241106	164100	57005420	18920	18920	18920	18920	0
161	20241106	164000	57005420	18920	18920	18920	18920	0
162	20241106	163900	57005420	18920	18920	18920	18920	0
163	20241106	163800	57005420	18920	18920	18920	18920	0
164	20241106	163700	57005420	18920	18920	18920	18920	0
165	20241106	163600	57005420	18920	18920	18920	18920	0
166	20241106	163500	57005420	18920	18920	18920	18920	0
167	20241106	163400	57005420	18920	18920	18920	18920	0
168	20241106	163300	57005420	18920	18920	18920	18920	0
169	20241106	163200	57005420	18920	18920	18920	18920	0
170	20241106	163100	57005420	18920	18920	18920	18920	0
171	20241106	163000	57005420	18920	18920	18920	18920	0
172	20241106	162900	57005420	18920	18920	18920	18920	0
173	20241106	162800	57005420	18920	18920	18920	18920	0
174	20241106	162700	57005420	18920	18920	18920	18920	0
175	20241106	162600	57005420	18920	18920	18920	18920	0
176	20241106	162500	57005420	18920	18920	18920	18920	0
177	20241106	162400	57005420	18920	18920	18920	18920	0
178	20241106	162300	57005420	18920	18920	18920	18920	0
179	20241106	162200	57005420	18920	18920	18920	18920	0
180	20241106	162100	57005420	18920	18920	18920	18920	0
181	20241106	162000	57005420	18920	18920	18920	18920	0
182	20241106	161900	57005420	18920	18920	18920	18920	52
183	20241106	161800	57005420	18920	18920	18920	18920	0
184	20241106	161700	57005420	18920	18920	18920	18920	0
185	20241106	161600	57005420	18920	18920	18920	18920	0
186	20241106	161500	57005420	18920	18920	18920	18920	0
187	20241106	161400	57005420	18920	18920	18920	18920	0
188	20241106	161300	57005420	18920	18920	18920	18920	0
189	20241106	161200	57005420	18920	18920	18920	18920	0
190	20241106	161100	57005420	18920	18920	18920	18920	0
191	20241106	161000	57005420	18920	18920	18920	18920	0
192	20241106	160900	57005420	18920	18920	18920	18920	0
193	20241106	160800	57005420	18920	18920	18920	18920	0
194	20241106	160700	57005420	18920	18920	18920	18920	0
195	20241106	160600	57005420	18920	18920	18920	18920	0
196	20241106	160500	57005420	18920	18920	18920	18920	0
197	20241106	160400	57005420	18920	18920	18920	18920	0
198	20241106	160300	57005420	18920	18920	18920	18920	0
199	20241106	160200	57005420	18920	18920	18920	18920	0
200	20241106	160100	57005420	18920	18920	18920	18920	0
201	20241106	160000	57005420	18920	18920	18920	18920	0
202	20241106	155900	57005420	18920	18920	18920	18920	0
203	20241106	155800	57005420	18920	18920	18920	18920	0
204	20241106	155700	57005420	18920	18920	18920	18920	0
205	20241106	155600	57005420	18920	18920	18920	18920	0
206	20241106	155500	57005420	18920	18920	18920	18920	0
207	20241106	155400	57005420	18920	18920	18920	18920	0
208	20241106	155300	57005420	18920	18920	18920	18920	0
209	20241106	155200	57005420	18920	18920	18920	18920	0
210	20241106	155100	57005420	18920	18920	18920	18920	0
211	20241106	155000	57005420	18920	18920	18920	18920	0
212	20241106	154900	57005420	18920	18920	18920	18920	52
213	20241106	154800	57005420	18920	18920	18920	18920	0
214	20241106	154700	57005420	18920	18920	18920	18920	0
215	20241106	154600	57005420	18920	18920	18920	18920	0
216	20241106	154500	57005420	18920	18920	18920	18920	0
217	20241106	154400	57005420	18920	18920	18920	18920	0
218	20241106	154300	57005420	18920	18920	18920	18920	0
219	20241106	154200	57005420	18920	18920	18920	18920	0
220	20241106	154100	57005420	18920	18920	18920	18920	0
221	20241106	154000	57005420	18920	18920	18920	18920	0
222	20241106	153900	57005420	18920	18920	18920	18920	0
223	20241106	153800	57005420	18920	18920	18920	18920	0
224	20241106	153700	57005420	18920	18920	18920	18920	0
225	20241106	153600	57005420	18920	18920	18920	18920	0
226	20241106	153500	57005420	18920	18920	18920	18920	0
227	20241106	153400	57005420	18920	18920	18920	18920	0
228	20241106	153300	57005420	18920	18920	18920	18920	0
229	20241106	153200	57005420	18920	18920	18920	18920	0
230	20241106	153100	57005420	18920	18920	18920	18920	0
231	20241106	153000	57005420	18920	18920	18920	18920	52
232	20241106	152900	56021580	18930	18930	18930	18930	0
233	20241106	152800	56021580	18930	18930	18930	18930	0
234	20241106	152700	56021580	18930	18930	18930	18930	0
235	20241106	152600	56021580	18930	18930	18930	18930	0
236	20241106	152500	56021580	18930	18930	18930	18930	0
237	20241106	152400	56021580	18930	18930	18930	18930	0
238	20241106	152300	56021580	18930	18930	18930	18930	0
239	20241106	152200	56021580	18930	18930	18930	18930	0
240	20241106	152100	56021580	18930	18930	18930	18930	0
241	20241106	152000	56021580	18930	18930	18930	18930	0
242	20241106	151900	56021580	18930	18930	18930	18930	2
243	20241106	151800	55983720	18920	18920	18920	18920	0
244	20241106	151700	55983720	18920	18920	18920	18920	10
245	20241106	151600	55794520	18920	18920	18920	18920	10
246	20241106	151500	55605320	18920	18920	18920	18920	0
247	20241106	151400	55605320	18920	18920	18920	18920	0
248	20241106	151300	55605320	18920	18920	18920	18920	10
249	20241106	151200	55416120	18920	18920	18920	18920	0
250	20241106	151100	55416120	18920	18920	18920	18920	0
251	20241106	151000	55416120	18920	18920	18920	18920	0
252	20241106	150900	55416120	18920	18920	18920	18920	3
253	20241106	150800	55359360	18920	18920	18920	18920	5
254	20241106	150700	55264760	18930	18930	18930	18930	0
255	20241106	150600	55264760	18930	18930	18930	18930	0
256	20241106	150500	55264760	18930	18930	18930	18930	0
257	20241106	150400	55264760	18930	18930	18930	18930	0
258	20241106	150300	55264760	18930	18930	18930	18930	0
259	20241106	150200	55264760	18930	18930	18930	18930	0
260	20241106	150100	55264760	18930	18930	18930	18930	0
261	20241106	150000	55264760	18930	18930	18930	18930	0
262	20241106	145900	55264760	18930	18930	18930	18930	0
263	20241106	145800	55264760	18930	18930	18930	18930	4
264	20241106	145700	55189040	18930	18930	18930	18930	11
265	20241106	145600	54980810	18930	18930	18930	18930	100
266	20241106	145500	53087810	18930	18930	18930	18930	0
267	20241106	145400	53087810	18930	18930	18930	18930	0
268	20241106	145300	53087810	18930	18930	18930	18930	0
269	20241106	145200	53087810	18930	18930	18930	18930	0
270	20241106	145100	53087810	18930	18930	18930	18930	0
271	20241106	145000	53087810	18930	18930	18930	18930	0
272	20241106	144900	53087810	18930	18930	18930	18930	0
273	20241106	144800	53087810	18930	18930	18930	18930	2
274	20241106	144700	53049950	18920	18920	18920	18920	0
275	20241106	144600	53049950	18920	18920	18920	18920	0
276	20241106	144500	53049950	18920	18920	18920	18920	0
277	20241106	144400	53049950	18920	18920	18920	18920	0
278	20241106	144300	53049950	18920	18920	18920	18920	0
279	20241106	144200	53049950	18920	18920	18920	18920	44
280	20241106	144100	52217470	18920	18920	18920	18920	7
281	20241106	144000	52085030	18920	18920	18920	18920	0
282	20241106	143900	52085030	18920	18920	18920	18920	0
283	20241106	143800	52085030	18920	18920	18920	18920	0
284	20241106	143700	52085030	18920	18920	18920	18920	0
285	20241106	143600	52085030	18920	18920	18920	18920	15
286	20241106	143500	51801230	18910	18910	18910	18910	2
287	20241106	143400	51763410	18920	18920	18920	18920	0
288	20241106	143300	51763410	18920	18920	18920	18920	0
289	20241106	143200	51763410	18920	18920	18920	18920	0
290	20241106	143100	51763410	18920	18920	18920	18920	26
291	20241106	143000	51271490	18920	18920	18920	18920	0
292	20241106	142900	51271490	18920	18920	18920	18920	0
293	20241106	142800	51271490	18920	18920	18920	18920	0
294	20241106	142700	51271490	18920	18920	18920	18920	3
295	20241106	142600	51214730	18920	18920	18920	18920	0
296	20241106	142500	51214730	18920	18920	18920	18920	0
297	20241106	142400	51214730	18920	18920	18920	18920	0
298	20241106	142300	51214730	18920	18920	18920	18920	0
299	20241106	142200	51214730	18920	18920	18920	18920	0
300	20241106	142100	51214730	18920	18920	18920	18920	0
301	20241106	142000	51214730	18920	18920	18920	18920	0
302	20241106	141900	51214730	18920	18920	18920	18920	0
303	20241106	141800	51214730	18920	18920	18920	18920	0
304	20241106	141700	51214730	18920	18920	18920	18920	0
305	20241106	141600	51214730	18920	18920	18920	18920	0
306	20241106	141500	51214730	18920	18920	18920	18920	0
307	20241106	141400	51214730	18920	18910	18920	18910	2
308	20241106	141300	51176900	18890	18890	18890	18890	8
309	20241106	141200	51025780	18920	18920	18920	18920	0
310	20241106	141100	51025780	18920	18920	18920	18920	6
311	20241106	141000	50912260	18930	18930	18930	18930	0
312	20241106	140900	50912260	18930	18930	18930	18930	0
313	20241106	140800	50912260	18930	18930	18930	18930	0
314	20241106	140700	50912260	18930	18930	18930	18930	0
315	20241106	140600	50912260	18930	18930	18930	18930	0
316	20241106	140500	50912260	18930	18930	18930	18930	0
317	20241106	140400	50912260	18930	18930	18930	18930	0
318	20241106	140300	50912260	18930	18930	18930	18930	0
319	20241106	140200	50912260	18930	18930	18930	18930	0
320	20241106	140100	50912260	18930	18930	18930	18930	0
321	20241106	140000	50912260	18930	18930	18930	18930	0
322	20241106	135900	50912260	18930	18930	18930	18930	0
323	20241106	135800	50912260	18930	18930	18930	18930	0
324	20241106	135700	50912260	18930	18930	18930	18930	0
325	20241106	135600	50912260	18930	18930	18930	18930	0
326	20241106	135500	50912260	18930	18930	18930	18930	0
327	20241106	135400	50912260	18930	18930	18930	18930	0
328	20241106	135300	50912260	18930	18930	18930	18930	0
329	20241106	135200	50912260	18930	18930	18930	18930	0
330	20241106	135100	50912260	18930	18930	18930	18930	0
331	20241106	135000	50912260	18930	18930	18930	18930	0
332	20241106	134900	50912260	18930	18930	18930	18930	0
333	20241106	134800	50912260	18930	18930	18930	18930	0
334	20241106	134700	50912260	18930	18930	18930	18930	0
335	20241106	134600	50912260	18930	18930	18930	18930	0
336	20241106	134500	50912260	18930	18930	18930	18930	0
337	20241106	134400	50912260	18930	18930	18930	18930	0
338	20241106	134300	50912260	18930	18930	18930	18930	0
339	20241106	134200	50912260	18930	18930	18930	18930	3
340	20241106	134100	50855470	18890	18890	18890	18890	0
341	20241106	134000	50855470	18890	18890	18890	18890	0
342	20241106	133900	50855470	18890	18890	18890	18890	0
343	20241106	133800	50855470	18890	18930	18930	18890	5
344	20241106	133700	50760980	18890	18890	18890	18890	0
345	20241106	133600	50760980	18890	18890	18890	18890	1
346	20241106	133500	50742090	18930	18930	18930	18930	0
347	20241106	133400	50742090	18930	18930	18930	18930	0
348	20241106	133300	50742090	18930	18930	18930	18930	0
349	20241106	133200	50742090	18930	18930	18930	18930	0
350	20241106	133100	50742090	18930	18930	18930	18930	0
351	20241106	133000	50742090	18930	18930	18930	18930	2
352	20241106	132900	50704230	18930	18930	18930	18930	0
353	20241106	132800	50704230	18930	18930	18930	18930	0
354	20241106	132700	50704230	18930	18930	18930	18930	0
355	20241106	132600	50704230	18930	18930	18930	18930	0
356	20241106	132500	50704230	18930	18930	18930	18930	0
357	20241106	132400	50704230	18930	18930	18930	18930	320
358	20241106	132300	44646630	18930	18930	18930	18930	0
359	20241106	132200	44646630	18930	18930	18930	18930	0
360	20241106	132100	44646630	18930	18930	18930	18930	1
361	20241106	132000	44627700	18930	18930	18930	18930	0
362	20241106	131900	44627700	18930	18930	18930	18930	0
363	20241106	131800	44627700	18930	18930	18930	18930	0
364	20241106	131700	44627700	18930	18930	18930	18930	0
365	20241106	131600	44627700	18930	18930	18930	18930	0
366	20241106	131500	44627700	18930	18930	18930	18930	0
367	20241106	131400	44627700	18930	18930	18930	18930	0
368	20241106	131300	44627700	18930	18930	18930	18930	0
369	20241106	131200	44627700	18930	18900	18930	18900	256
370	20241106	131100	39782350	18880	18880	18880	18880	0
371	20241106	131000	39782350	18880	18880	18880	18880	0
372	20241106	130900	39782350	18880	18880	18880	18880	0
373	20241106	130800	39782350	18880	18880	18880	18880	0
374	20241106	130700	39782350	18880	18880	18880	18880	0
375	20241106	130600	39782350	18880	18880	18880	18880	0
376	20241106	130500	39782350	18880	18880	18880	18880	30
377	20241106	130400	39215950	18880	18880	18880	18880	0
378	20241106	130300	39215950	18880	18880	18880	18880	0
379	20241106	130200	39215950	18880	18880	18880	18880	0
380	20241106	130100	39215950	18880	18880	18880	18880	0
381	20241106	130000	39215950	18880	18880	18880	18880	0
382	20241106	125900	39215950	18880	18880	18880	18880	0
383	20241106	125800	39215950	18880	18880	18880	18880	0
384	20241106	125700	39215950	18880	18880	18880	18880	0
385	20241106	125600	39215950	18880	18880	18880	18880	0
386	20241106	125500	39215950	18880	18880	18880	18880	0
387	20241106	125400	39215950	18880	18880	18880	18880	0
388	20241106	125300	39215950	18880	18880	18880	18880	0
389	20241106	125200	39215950	18880	18880	18880	18880	0
390	20241106	125100	39215950	18880	18880	18880	18880	0
391	20241106	125000	39215950	18880	18880	18880	18880	0
392	20241106	124900	39215950	18880	18880	18880	18880	0
393	20241106	124800	39215950	18880	18880	18880	18880	0
394	20241106	124700	39215950	18880	18880	18880	18880	0
395	20241106	124600	39215950	18880	18880	18880	18880	0
396	20241106	124500	39215950	18880	18880	18880	18880	0
397	20241106	124400	39215950	18880	18880	18880	18880	0
398	20241106	124300	39215950	18880	18880	18880	18880	0
399	20241106	124200	39215950	18880	18880	18880	18880	0
400	20241106	124100	39215950	18880	18880	18880	18880	0
401	20241106	124000	39215950	18880	18880	18880	18880	0
402	20241106	123900	39215950	18880	18880	18880	18880	0
403	20241106	123800	39215950	18880	18880	18880	18880	0
404	20241106	123700	39215950	18880	18880	18880	18880	0
405	20241106	123600	39215950	18880	18880	18880	18880	0
406	20241106	123500	39215950	18880	18920	18920	18880	88
407	20241106	123400	37552490	18920	18920	18920	18920	0
408	20241106	123300	37552490	18920	18920	18920	18920	0
409	20241106	123200	37552490	18920	18920	18920	18920	0
410	20241106	123100	37552490	18920	18920	18920	18920	10
411	20241106	123000	37363290	18920	18920	18920	18920	32
412	20241106	122900	36757850	18930	18930	18930	18930	0
413	20241106	122800	36757850	18930	18930	18930	18930	3
414	20241106	122700	36701060	18930	18930	18930	18930	0
415	20241106	122600	36701060	18930	18930	18930	18930	0
416	20241106	122500	36701060	18930	18930	18930	18930	0
417	20241106	122400	36701060	18930	18930	18930	18930	0
418	20241106	122300	36701060	18930	18930	18930	18930	0
419	20241106	122200	36701060	18930	18930	18930	18930	0
420	20241106	122100	36701060	18930	18930	18930	18930	0
421	20241106	122000	36701060	18930	18930	18930	18930	0
422	20241106	121900	36701060	18930	18930	18930	18930	0
423	20241106	121800	36701060	18930	18930	18930	18930	0
424	20241106	121700	36701060	18930	18930	18930	18930	0
425	20241106	121600	36701060	18930	18930	18930	18930	0
426	20241106	121500	36701060	18930	18930	18930	18930	0
427	20241106	121400	36701060	18930	18930	18930	18930	0
428	20241106	121300	36701060	18930	18930	18930	18930	0
429	20241106	121200	36701060	18930	18930	18930	18930	0
430	20241106	121100	36701060	18930	18930	18930	18930	1
431	20241106	121000	36682130	18920	18930	18930	18920	12
432	20241106	120900	36455040	18930	18930	18930	18930	0
433	20241106	120800	36455040	18930	18930	18930	18930	0
434	20241106	120700	36455040	18930	18930	18930	18930	0
435	20241106	120600	36455040	18930	18930	18930	18930	0
436	20241106	120500	36455040	18930	18930	18930	18930	0
437	20241106	120400	36455040	18930	18930	18930	18930	0
438	20241106	120300	36455040	18930	18930	18930	18930	0
439	20241106	120200	36455040	18930	18930	18930	18930	0
440	20241106	120100	36455040	18930	18930	18930	18930	0
441	20241106	120000	36455040	18930	18930	18930	18930	1
442	20241106	115900	36436110	18930	18930	18930	18930	0
443	20241106	115800	36436110	18930	18930	18930	18930	0
444	20241106	115700	36436110	18930	18930	18930	18930	0
445	20241106	115600	36436110	18930	18930	18930	18930	0
446	20241106	115500	36436110	18930	18900	18930	18900	202
447	20241106	115400	32612280	18930	18930	18930	18930	0
448	20241106	115300	32612280	18930	18930	18930	18930	0
449	20241106	115200	32612280	18930	18930	18930	18930	0
450	20241106	115100	32612280	18930	18930	18930	18930	0
451	20241106	115000	32612280	18930	18930	18930	18930	0
452	20241106	114900	32612280	18930	18930	18930	18930	3
453	20241106	114800	32555490	18930	18930	18930	18930	0
454	20241106	114700	32555490	18930	18930	18930	18930	0
455	20241106	114600	32555490	18930	18930	18930	18930	0
456	20241106	114500	32555490	18930	18930	18930	18930	0
457	20241106	114400	32555490	18930	18930	18930	18930	0
458	20241106	114300	32555490	18930	18930	18930	18930	0
459	20241106	114200	32555490	18930	18930	18930	18930	0
460	20241106	114100	32555490	18930	18930	18930	18930	0
461	20241106	114000	32555490	18930	18930	18930	18930	0
462	20241106	113900	32555490	18930	18930	18930	18930	0
463	20241106	113800	32555490	18930	18930	18930	18930	0
464	20241106	113700	32555490	18930	18930	18930	18930	447
465	20241106	113600	24093780	18930	18930	18930	18930	0
466	20241106	113500	24093780	18930	18930	18930	18930	1003
467	20241106	113400	5106990	18930	18930	18930	18930	1
468	20241106	113300	5088060	18930	18930	18930	18930	105
469	20241106	113200	3100410	18910	18910	18910	18910	0
470	20241106	113100	3100410	18910	18910	18910	18910	0
471	20241106	113000	3100410	18910	18910	18910	18910	0
472	20241106	112900	3100410	18910	18910	18910	18910	0
473	20241106	112800	3100410	18910	18910	18910	18910	0
474	20241106	112700	3100410	18910	18910	18910	18910	0
475	20241106	112600	3100410	18910	18910	18910	18910	0
476	20241106	112500	3100410	18910	18910	18910	18910	0
477	20241106	112400	3100410	18910	18910	18910	18910	0
478	20241106	112300	3100410	18910	18910	18910	18910	0
479	20241106	112200	3100410	18910	18910	18910	18910	1
480	20241106	112100	3081500	18910	18910	18910	18910	0
481	20241106	112000	3081500	18910	18910	18910	18910	0
482	20241106	111900	3081500	18910	18910	18910	18910	3
483	20241106	111800	3024770	18930	18930	18930	18930	0
484	20241106	111700	3024770	18930	18930	18930	18930	0
485	20241106	111600	3024770	18930	18930	18930	18930	1
486	20241106	111500	3005840	18930	18930	18930	18930	0
487	20241106	111400	3005840	18930	18930	18930	18930	0
488	20241106	111300	3005840	18930	18930	18930	18930	1
489	20241106	111200	2986910	18910	18910	18910	18910	1
490	20241106	111100	2968000	18970	18970	18970	18970	0
491	20241106	111000	2968000	18970	18970	18970	18970	0
492	20241106	110900	2968000	18970	18970	18970	18970	0
493	20241106	110800	2968000	18970	18970	18970	18970	0
494	20241106	110700	2968000	18970	18970	18970	18970	0
495	20241106	110600	2968000	18970	18970	18970	18970	0
496	20241106	110500	2968000	18970	18970	18970	18970	0
497	20241106	110400	2968000	18970	18970	18970	18970	0
498	20241106	110300	2968000	18970	18970	18970	18970	0
499	20241106	110200	2968000	18970	18970	18970	18970	0
500	20241106	110100	2968000	18970	18970	18970	18970	0
501	20241106	110000	2968000	18970	18970	18970	18970	0
502	20241106	105900	2968000	18970	18970	18970	18970	0
503	20241106	105800	2968000	18970	18930	18970	18930	43
504	20241106	105700	2153620	18930	18930	18930	18930	0
505	20241106	105600	2153620	18930	18930	18930	18930	0
506	20241106	105500	2153620	18930	18930	18930	18930	0
507	20241106	105400	2153620	18930	18930	18930	18930	0
508	20241106	105300	2153620	18930	18930	18930	18930	0
509	20241106	105200	2153620	18930	18930	18930	18930	0
510	20241106	105100	2153620	18930	18930	18930	18930	0
511	20241106	105000	2153620	18930	18930	18930	18930	0
512	20241106	104900	2153620	18930	18930	18930	18930	0
513	20241106	104800	2153620	18930	18930	18930	18930	0
514	20241106	104700	2153620	18930	18930	18930	18930	0
515	20241106	104600	2153620	18930	18930	18930	18930	0
516	20241106	104500	2153620	18930	18930	18930	18930	0
517	20241106	104400	2153620	18930	18930	18930	18930	0
518	20241106	104300	2153620	18930	18930	18930	18930	0
519	20241106	104200	2153620	18930	18930	18930	18930	1
520	20241106	104100	2134690	18930	18930	18930	18930	0
521	20241106	104000	2134690	18930	18930	18930	18930	0
522	20241106	103900	2134690	18930	18930	18930	18930	0
523	20241106	103800	2134690	18930	18930	18930	18930	0
524	20241106	103700	2134690	18930	18930	18930	18930	1
525	20241106	103600	2115760	18920	18920	18920	18920	0
526	20241106	103500	2115760	18920	18920	18920	18920	0
527	20241106	103400	2115760	18920	18920	18920	18920	0
528	20241106	103300	2115760	18920	18920	18920	18920	0
529	20241106	103200	2115760	18920	18920	18920	18920	6
530	20241106	103100	2002240	18920	18920	18920	18920	0
531	20241106	103000	2002240	18920	18920	18920	18920	0
532	20241106	102900	2002240	18920	18920	18920	18920	0
533	20241106	102800	2002240	18920	18920	18920	18920	2
534	20241106	102700	1964400	18930	18930	18930	18930	0
535	20241106	102600	1964400	18930	18930	18930	18930	0
536	20241106	102500	1964400	18930	18930	18930	18930	0
537	20241106	102400	1964400	18930	18930	18930	18930	0
538	20241106	102300	1964400	18930	18930	18930	18930	0
539	20241106	102200	1964400	18930	18930	18930	18930	0
540	20241106	102100	1964400	18930	18930	18930	18930	0
541	20241106	102000	1964400	18930	18930	18930	18930	0
542	20241106	101900	1964400	18930	18930	18930	18930	0
543	20241106	101800	1964400	18930	18930	18930	18930	0
544	20241106	101700	1964400	18930	18930	18930	18930	0
545	20241106	101600	1964400	18930	18930	18930	18930	0
546	20241106	101500	1964400	18930	18930	18930	18930	0
547	20241106	101400	1964400	18930	18930	18930	18930	0
548	20241106	101300	1964400	18930	18930	18930	18930	0
549	20241106	101200	1964400	18930	18930	18930	18930	0
550	20241106	101100	1964400	18930	18930	18930	18930	0
551	20241106	101000	1964400	18930	18930	18930	18930	0
552	20241106	100900	1964400	18930	18930	18930	18930	0
553	20241106	100800	1964400	18930	18930	18930	18930	0
554	20241106	100700	1964400	18930	18930	18930	18930	0
555	20241106	100600	1964400	18930	18930	18930	18930	0
556	20241106	100500	1964400	18930	18930	18930	18930	0
557	20241106	100400	1964400	18930	18930	18930	18930	0
558	20241106	100300	1964400	18930	18930	18930	18930	0
559	20241106	100200	1964400	18930	18930	18930	18930	1
560	20241106	100100	1945470	18930	18930	18930	18930	0
561	20241106	100000	1945470	18930	18930	18930	18930	0
562	20241106	095900	1945470	18930	18930	18930	18930	0
563	20241106	095800	1945470	18930	18930	18930	18930	0
564	20241106	095700	1945470	18930	18930	18930	18930	0
565	20241106	095600	1945470	18930	18930	18930	18930	10
566	20241106	095500	1756170	18930	18930	18930	18930	0
567	20241106	095400	1756170	18930	18930	18930	18930	0
568	20241106	095300	1756170	18930	18930	18930	18930	0
569	20241106	095200	1756170	18930	18930	18930	18930	0
570	20241106	095100	1756170	18930	18930	18930	18930	0
571	20241106	095000	1756170	18930	18930	18930	18930	0
572	20241106	094900	1756170	18930	18930	18930	18930	0
573	20241106	094800	1756170	18930	18930	18930	18930	0
574	20241106	094700	1756170	18930	18930	18930	18930	0
575	20241106	094600	1756170	18930	18930	18930	18930	0
576	20241106	094500	1756170	18930	18930	18930	18930	0
577	20241106	094400	1756170	18930	18930	18930	18930	0
578	20241106	094300	1756170	18930	18930	18930	18930	0
579	20241106	094200	1756170	18930	18930	18930	18930	0
580	20241106	094100	1756170	18930	18930	18930	18930	3
581	20241106	094000	1699380	18930	18930	18930	18930	0
582	20241106	093900	1699380	18930	18930	18930	18930	0
583	20241106	093800	1699380	18930	18930	18930	18930	10
584	20241106	093700	1510080	18930	18930	18930	18930	0
585	20241106	093600	1510080	18930	18930	18930	18930	0
586	20241106	093500	1510080	18930	18930	18930	18930	0
587	20241106	093400	1510080	18930	18930	18930	18930	0
588	20241106	093300	1510080	18930	18930	18930	18930	0
589	20241106	093200	1510080	18930	18930	18930	18930	0
590	20241106	093100	1510080	18930	18930	18930	18930	0
591	20241106	093000	1510080	18930	18930	18930	18930	2
592	20241106	092900	1472220	18930	18930	18930	18930	0
593	20241106	092800	1472220	18930	18930	18930	18930	0
594	20241106	092700	1472220	18930	18930	18930	18930	0
595	20241106	092600	1472220	18930	18930	18930	18930	0
596	20241106	092500	1472220	18930	18930	18930	18930	5
597	20241106	092400	1377570	18930	18930	18930	18930	0
598	20241106	092300	1377570	18930	18930	18930	18930	0
599	20241106	092200	1377570	18930	18930	18930	18930	0
600	20241106	092100	1377570	18930	18930	18930	18930	0
601	20241106	092000	1377570	18930	18930	18930	18930	0
602	20241106	091900	1377570	18930	18930	18930	18930	0
603	20241106	091800	1377570	18930	18930	18930	18930	0
604	20241106	091700	1377570	18930	18930	18930	18930	0
605	20241106	091600	1377570	18930	18930	18930	18930	1
606	20241106	091500	1358640	18930	18930	18930	18930	0
607	20241106	091400	1358640	18930	18930	18930	18930	0
608	20241106	091300	1358640	18930	18930	18930	18930	0
609	20241106	091200	1358640	18930	18930	18930	18930	0
610	20241106	091100	1358640	18930	18930	18930	18930	1
611	20241106	091000	1339710	18850	18850	18850	18850	0
612	20241106	090900	1339710	18850	18850	18850	18850	0
613	20241106	090800	1339710	18850	18850	18850	18850	0
614	20241106	090700	1339710	18850	18890	18890	18850	55
615	20241106	090600	302710	18890	18890	18890	18890	0
616	20241106	090500	302710	18890	18890	18890	18890	0
617	20241106	090400	302710	18890	18960	18960	18890	6
618	20241106	090300	189300	18930	18930	18930	18930	0
619	20241106	090200	189300	18930	18930	18930	18930	0
620	20241106	090100	189300	18930	18930	18930	18930	0
621	20241106	090000	189300	18930	18930	18930	18930	10