KissMeData/036800/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192100	68673130	18920	18920	18920	18920	39
3	20241017	192000	68673130	18920	18920	18920	18920	0
4	20241017	191900	68673130	18920	18920	18920	18920	0
5	20241017	191800	68673130	18920	18920	18920	18920	0
6	20241017	191700	68673130	18920	18920	18920	18920	0
7	20241017	191600	68673130	18920	18920	18920	18920	0
8	20241017	191500	68673130	18920	18920	18920	18920	0
9	20241017	191400	68673130	18920	18920	18920	18920	0
10	20241017	191300	68673130	18920	18920	18920	18920	0
11	20241017	191200	68673130	18920	18920	18920	18920	0
12	20241017	191100	68673130	18920	18920	18920	18920	0
13	20241017	191000	68673130	18920	18920	18920	18920	0
14	20241017	190900	68673130	18920	18920	18920	18920	0
15	20241017	190800	68673130	18920	18920	18920	18920	0
16	20241017	190700	68673130	18920	18920	18920	18920	0
17	20241017	190600	68673130	18920	18920	18920	18920	0
18	20241017	190500	68673130	18920	18920	18920	18920	0
19	20241017	190400	68673130	18920	18920	18920	18920	0
20	20241017	190300	68673130	18920	18920	18920	18920	0
21	20241017	190200	68673130	18920	18920	18920	18920	0
22	20241017	190100	68673130	18920	18920	18920	18920	0
23	20241017	190000	68673130	18920	18920	18920	18920	0
24	20241017	185900	68673130	18920	18920	18920	18920	0
25	20241017	185800	68673130	18920	18920	18920	18920	0
26	20241017	185700	68673130	18920	18920	18920	18920	0
27	20241017	185600	68673130	18920	18920	18920	18920	0
28	20241017	185500	68673130	18920	18920	18920	18920	0
29	20241017	185400	68673130	18920	18920	18920	18920	0
30	20241017	185300	68673130	18920	18920	18920	18920	0
31	20241017	185200	68673130	18920	18920	18920	18920	0
32	20241017	185100	68673130	18920	18920	18920	18920	39
33	20241017	185000	68673130	18920	18920	18920	18920	0
34	20241017	184900	68673130	18920	18920	18920	18920	0
35	20241017	184800	68673130	18920	18920	18920	18920	0
36	20241017	184700	68673130	18920	18920	18920	18920	0
37	20241017	184600	68673130	18920	18920	18920	18920	0
38	20241017	184500	68673130	18920	18920	18920	18920	0
39	20241017	184400	68673130	18920	18920	18920	18920	0
40	20241017	184300	68673130	18920	18920	18920	18920	0
41	20241017	184200	68673130	18920	18920	18920	18920	0
42	20241017	184100	68673130	18920	18920	18920	18920	0
43	20241017	184000	68673130	18920	18920	18920	18920	0
44	20241017	183900	68673130	18920	18920	18920	18920	0
45	20241017	183800	68673130	18920	18920	18920	18920	0
46	20241017	183700	68673130	18920	18920	18920	18920	0
47	20241017	183600	68673130	18920	18920	18920	18920	0
48	20241017	183500	68673130	18920	18920	18920	18920	0
49	20241017	183400	68673130	18920	18920	18920	18920	0
50	20241017	183300	68673130	18920	18920	18920	18920	0
51	20241017	183200	68673130	18920	18920	18920	18920	0
52	20241017	183100	68673130	18920	18920	18920	18920	0
53	20241017	183000	68673130	18920	18920	18920	18920	0
54	20241017	182900	68673130	18920	18920	18920	18920	0
55	20241017	182800	68673130	18920	18920	18920	18920	0
56	20241017	182700	68673130	18920	18920	18920	18920	0
57	20241017	182600	68673130	18920	18920	18920	18920	0
58	20241017	182500	68673130	18920	18920	18920	18920	0
59	20241017	182400	68673130	18920	18920	18920	18920	0
60	20241017	182300	68673130	18920	18920	18920	18920	0
61	20241017	182200	68673130	18920	18920	18920	18920	0
62	20241017	182100	68673130	18920	18920	18920	18920	39
63	20241017	182000	68673130	18920	18920	18920	18920	0
64	20241017	181900	68673130	18920	18920	18920	18920	0
65	20241017	181800	68673130	18920	18920	18920	18920	0
66	20241017	181700	68673130	18920	18920	18920	18920	0
67	20241017	181600	68673130	18920	18920	18920	18920	0
68	20241017	181500	68673130	18920	18920	18920	18920	0
69	20241017	181400	68673130	18920	18920	18920	18920	0
70	20241017	181300	68673130	18920	18920	18920	18920	0
71	20241017	181200	68673130	18920	18920	18920	18920	0
72	20241017	181100	68673130	18920	18920	18920	18920	0
73	20241017	181000	68673130	18920	18920	18920	18920	0
74	20241017	180900	68673130	18920	18920	18920	18920	0
75	20241017	180800	68673130	18920	18920	18920	18920	0
76	20241017	180700	68673130	18920	18920	18920	18920	0
77	20241017	180600	68673130	18920	18920	18920	18920	0
78	20241017	180500	68673130	18920	18920	18920	18920	0
79	20241017	180400	68673130	18920	18920	18920	18920	0
80	20241017	180300	68673130	18920	18920	18920	18920	0
81	20241017	180200	68673130	18920	18920	18920	18920	0
82	20241017	180100	68673130	18920	18920	18920	18920	0
83	20241017	180000	68673130	18920	18920	18920	18920	0
84	20241017	175900	68673130	18920	18920	18920	18920	0
85	20241017	175800	68673130	18920	18920	18920	18920	0
86	20241017	175700	68673130	18920	18920	18920	18920	0
87	20241017	175600	68673130	18920	18920	18920	18920	0
88	20241017	175500	68673130	18920	18920	18920	18920	0
89	20241017	175400	68673130	18920	18920	18920	18920	0
90	20241017	175300	68673130	18920	18920	18920	18920	0
91	20241017	175200	68673130	18920	18920	18920	18920	0
92	20241017	175100	68673130	18920	18920	18920	18920	39
93	20241017	175000	68673130	18920	18920	18920	18920	0
94	20241017	174900	68673130	18920	18920	18920	18920	0
95	20241017	174800	68673130	18920	18920	18920	18920	0
96	20241017	174700	68673130	18920	18920	18920	18920	0
97	20241017	174600	68673130	18920	18920	18920	18920	0
98	20241017	174500	68673130	18920	18920	18920	18920	0
99	20241017	174400	68673130	18920	18920	18920	18920	0
100	20241017	174300	68673130	18920	18920	18920	18920	0
101	20241017	174200	68673130	18920	18920	18920	18920	0
102	20241017	174100	68673130	18920	18920	18920	18920	0
103	20241017	174000	68673130	18920	18920	18920	18920	0
104	20241017	173900	68673130	18920	18920	18920	18920	0
105	20241017	173800	68673130	18920	18920	18920	18920	0
106	20241017	173700	68673130	18920	18920	18920	18920	0
107	20241017	173600	68673130	18920	18920	18920	18920	0
108	20241017	173500	68673130	18920	18920	18920	18920	0
109	20241017	173400	68673130	18920	18920	18920	18920	0
110	20241017	173300	68673130	18920	18920	18920	18920	0
111	20241017	173200	68673130	18920	18920	18920	18920	0
112	20241017	173100	68673130	18920	18920	18920	18920	0
113	20241017	173000	68673130	18920	18920	18920	18920	0
114	20241017	172900	68673130	18920	18920	18920	18920	0
115	20241017	172800	68673130	18920	18920	18920	18920	0
116	20241017	172700	68673130	18920	18920	18920	18920	0
117	20241017	172600	68673130	18920	18920	18920	18920	0
118	20241017	172500	68673130	18920	18920	18920	18920	0
119	20241017	172400	68673130	18920	18920	18920	18920	0
120	20241017	172300	68673130	18920	18920	18920	18920	0
121	20241017	172200	68673130	18920	18920	18920	18920	0
122	20241017	172100	68673130	18920	18920	18920	18920	39
123	20241017	172000	68673130	18920	18920	18920	18920	0
124	20241017	171900	68673130	18920	18920	18920	18920	0
125	20241017	171800	68673130	18920	18920	18920	18920	0
126	20241017	171700	68673130	18920	18920	18920	18920	0
127	20241017	171600	68673130	18920	18920	18920	18920	0
128	20241017	171500	68673130	18920	18920	18920	18920	0
129	20241017	171400	68673130	18920	18920	18920	18920	0
130	20241017	171300	68673130	18920	18920	18920	18920	0
131	20241017	171200	68673130	18920	18920	18920	18920	0
132	20241017	171100	68673130	18920	18920	18920	18920	0
133	20241017	171000	68673130	18920	18920	18920	18920	0
134	20241017	170900	68673130	18920	18920	18920	18920	0
135	20241017	170800	68673130	18920	18920	18920	18920	0
136	20241017	170700	68673130	18920	18920	18920	18920	0
137	20241017	170600	68673130	18920	18920	18920	18920	0
138	20241017	170500	68673130	18920	18920	18920	18920	0
139	20241017	170400	68673130	18920	18920	18920	18920	0
140	20241017	170300	68673130	18920	18920	18920	18920	0
141	20241017	170200	68673130	18920	18920	18920	18920	0
142	20241017	170100	68673130	18920	18920	18920	18920	0
143	20241017	170000	68673130	18920	18920	18920	18920	0
144	20241017	165900	68673130	18920	18920	18920	18920	0
145	20241017	165800	68673130	18920	18920	18920	18920	0
146	20241017	165700	68673130	18920	18920	18920	18920	0
147	20241017	165600	68673130	18920	18920	18920	18920	0
148	20241017	165500	68673130	18920	18920	18920	18920	0
149	20241017	165400	68673130	18920	18920	18920	18920	0
150	20241017	165300	68673130	18920	18920	18920	18920	0
151	20241017	165200	68673130	18920	18920	18920	18920	0
152	20241017	165100	68673130	18920	18920	18920	18920	39
153	20241017	165000	68673130	18920	18920	18920	18920	0
154	20241017	164900	68673130	18920	18920	18920	18920	0
155	20241017	164800	68673130	18920	18920	18920	18920	0
156	20241017	164700	68673130	18920	18920	18920	18920	0
157	20241017	164600	68673130	18920	18920	18920	18920	0
158	20241017	164500	68673130	18920	18920	18920	18920	0
159	20241017	164400	68673130	18920	18920	18920	18920	0
160	20241017	164300	68673130	18920	18920	18920	18920	0
161	20241017	164200	68673130	18920	18920	18920	18920	0
162	20241017	164100	68673130	18920	18920	18920	18920	0
163	20241017	164000	68673130	18920	18920	18920	18920	0
164	20241017	163900	68673130	18920	18920	18920	18920	0
165	20241017	163800	68673130	18920	18920	18920	18920	0
166	20241017	163700	68673130	18920	18920	18920	18920	0
167	20241017	163600	68673130	18920	18920	18920	18920	0
168	20241017	163500	68673130	18920	18920	18920	18920	0
169	20241017	163400	68673130	18920	18920	18920	18920	0
170	20241017	163300	68673130	18920	18920	18920	18920	0
171	20241017	163200	68673130	18920	18920	18920	18920	0
172	20241017	163100	68673130	18920	18920	18920	18920	0
173	20241017	163000	68673130	18920	18920	18920	18920	0
174	20241017	162900	68673130	18920	18920	18920	18920	0
175	20241017	162800	68673130	18920	18920	18920	18920	0
176	20241017	162700	68673130	18920	18920	18920	18920	0
177	20241017	162600	68673130	18920	18920	18920	18920	0
178	20241017	162500	68673130	18920	18920	18920	18920	0
179	20241017	162400	68673130	18920	18920	18920	18920	0
180	20241017	162300	68673130	18920	18920	18920	18920	0
181	20241017	162200	68673130	18920	18920	18920	18920	0
182	20241017	162100	68673130	18920	18920	18920	18920	39
183	20241017	162000	68673130	18920	18920	18920	18920	0
184	20241017	161900	68673130	18920	18920	18920	18920	0
185	20241017	161800	68673130	18920	18920	18920	18920	0
186	20241017	161700	68673130	18920	18920	18920	18920	0
187	20241017	161600	68673130	18920	18920	18920	18920	0
188	20241017	161500	68673130	18920	18920	18920	18920	0
189	20241017	161400	68673130	18920	18920	18920	18920	0
190	20241017	161300	68673130	18920	18920	18920	18920	0
191	20241017	161200	68673130	18920	18920	18920	18920	0
192	20241017	161100	68673130	18920	18920	18920	18920	0
193	20241017	161000	68673130	18920	18920	18920	18920	0
194	20241017	160900	68673130	18920	18920	18920	18920	0
195	20241017	160800	68673130	18920	18920	18920	18920	0
196	20241017	160700	68673130	18920	18920	18920	18920	0
197	20241017	160600	68673130	18920	18920	18920	18920	0
198	20241017	160500	68673130	18920	18920	18920	18920	0
199	20241017	160400	68673130	18920	18920	18920	18920	0
200	20241017	160300	68673130	18920	18920	18920	18920	0
201	20241017	160200	68673130	18920	18920	18920	18920	0
202	20241017	160100	68673130	18920	18920	18920	18920	0
203	20241017	160000	68673130	18920	18920	18920	18920	0
204	20241017	155900	68673130	18920	18920	18920	18920	0
205	20241017	155800	68673130	18920	18920	18920	18920	0
206	20241017	155700	68673130	18920	18920	18920	18920	0
207	20241017	155600	68673130	18920	18920	18920	18920	0
208	20241017	155500	68673130	18920	18920	18920	18920	0
209	20241017	155400	68673130	18920	18920	18920	18920	0
210	20241017	155300	68673130	18920	18920	18920	18920	0
211	20241017	155200	68673130	18920	18920	18920	18920	0
212	20241017	155100	68673130	18920	18920	18920	18920	39
213	20241017	155000	68673130	18920	18920	18920	18920	0
214	20241017	154900	68673130	18920	18920	18920	18920	0
215	20241017	154800	68673130	18920	18920	18920	18920	0
216	20241017	154700	68673130	18920	18920	18920	18920	0
217	20241017	154600	68673130	18920	18920	18920	18920	0
218	20241017	154500	68673130	18920	18920	18920	18920	0
219	20241017	154400	68673130	18920	18920	18920	18920	0
220	20241017	154300	68673130	18920	18920	18920	18920	0
221	20241017	154200	68673130	18920	18920	18920	18920	0
222	20241017	154100	68673130	18920	18920	18920	18920	0
223	20241017	154000	68673130	18920	18920	18920	18920	0
224	20241017	153900	68673130	18920	18920	18920	18920	0
225	20241017	153800	68673130	18920	18920	18920	18920	0
226	20241017	153700	68673130	18920	18920	18920	18920	0
227	20241017	153600	68673130	18920	18920	18920	18920	0
228	20241017	153500	68673130	18920	18920	18920	18920	0
229	20241017	153400	68673130	18920	18920	18920	18920	0
230	20241017	153300	68673130	18920	18920	18920	18920	0
231	20241017	153200	68673130	18920	18920	18920	18920	0
232	20241017	153100	68673130	18920	18920	18920	18920	0
233	20241017	153000	68673130	18920	18920	18920	18920	39
234	20241017	152900	67935250	18800	18800	18800	18800	0
235	20241017	152800	67935250	18800	18800	18800	18800	0
236	20241017	152700	67935250	18800	18800	18800	18800	0
237	20241017	152600	67935250	18800	18800	18800	18800	0
238	20241017	152500	67935250	18800	18800	18800	18800	0
239	20241017	152400	67935250	18800	18800	18800	18800	0
240	20241017	152300	67935250	18800	18800	18800	18800	0
241	20241017	152200	67935250	18800	18800	18800	18800	0
242	20241017	152100	67935250	18800	18800	18800	18800	0
243	20241017	152000	67935250	18800	18800	18800	18800	0
244	20241017	151900	67935250	18800	18920	18920	18780	21
245	20241017	151800	67540370	18800	18800	18800	18800	0
246	20241017	151700	67540370	18800	18800	18800	18800	100
247	20241017	151600	65660370	18810	18810	18810	18810	0
248	20241017	151500	65660370	18810	18810	18810	18810	12
249	20241017	151400	65434650	18930	18800	18930	18800	301
250	20241017	151300	59775720	18930	18930	18930	18930	0
251	20241017	151200	59775720	18930	18930	18930	18930	0
252	20241017	151100	59775720	18930	18820	18930	18800	301
253	20241017	151000	54116240	18930	18930	18930	18930	0
254	20241017	150900	54116240	18930	18920	18930	18920	3
255	20241017	150800	54059470	18810	18810	18810	18810	0
256	20241017	150700	54059470	18810	18810	18810	18810	0
257	20241017	150600	54059470	18810	18830	18830	18810	300
258	20241017	150500	48415840	18820	18820	18820	18820	2
259	20241017	150400	48378200	18820	18820	18820	18820	0
260	20241017	150300	48378200	18820	18820	18820	18820	0
261	20241017	150200	48378200	18820	18820	18820	18820	0
262	20241017	150100	48378200	18820	18820	18820	18820	300
263	20241017	150000	42732200	18820	18820	18820	18820	0
264	20241017	145900	42732200	18820	18840	18840	18820	450
265	20241017	145800	34259300	18840	18840	18840	18840	0
266	20241017	145700	34259300	18840	18840	18840	18840	0
267	20241017	145600	34259300	18840	18840	18840	18840	0
268	20241017	145500	34259300	18840	18840	18840	18840	0
269	20241017	145400	34259300	18840	18840	18840	18840	0
270	20241017	145300	34259300	18840	18860	18860	18840	200
271	20241017	145200	30491180	18840	18840	18840	18840	0
272	20241017	145100	30491180	18840	18840	18840	18840	0
273	20241017	145000	30491180	18840	18840	18840	18840	0
274	20241017	144900	30491180	18840	18840	18840	18840	0
275	20241017	144800	30491180	18840	18840	18840	18840	0
276	20241017	144700	30491180	18840	18840	18840	18840	0
277	20241017	144600	30491180	18840	18840	18840	18840	0
278	20241017	144500	30491180	18840	18840	18840	18840	0
279	20241017	144400	30491180	18840	18840	18840	18840	0
280	20241017	144300	30491180	18840	18840	18840	18840	0
281	20241017	144200	30491180	18840	18840	18840	18840	0
282	20241017	144100	30491180	18840	18840	18840	18840	0
283	20241017	144000	30491180	18840	18840	18840	18840	0
284	20241017	143900	30491180	18840	18840	18840	18840	0
285	20241017	143800	30491180	18840	18840	18840	18840	0
286	20241017	143700	30491180	18840	18840	18840	18840	0
287	20241017	143600	30491180	18840	18840	18840	18840	0
288	20241017	143500	30491180	18840	18840	18840	18840	0
289	20241017	143400	30491180	18840	18840	18840	18840	0
290	20241017	143300	30491180	18840	18840	18840	18840	0
291	20241017	143200	30491180	18840	18840	18840	18840	0
292	20241017	143100	30491180	18840	18840	18840	18840	0
293	20241017	143000	30491180	18840	18840	18840	18840	0
294	20241017	142900	30491180	18840	18840	18840	18840	0
295	20241017	142800	30491180	18840	18840	18840	18840	0
296	20241017	142700	30491180	18840	18930	18930	18840	114
297	20241017	142600	28334420	18930	18930	18930	18930	0
298	20241017	142500	28334420	18930	18930	18930	18930	0
299	20241017	142400	28334420	18930	18930	18930	18930	0
300	20241017	142300	28334420	18930	18930	18930	18930	0
301	20241017	142200	28334420	18930	18930	18930	18930	0
302	20241017	142100	28334420	18930	18930	18930	18930	0
303	20241017	142000	28334420	18930	18930	18930	18930	0
304	20241017	141900	28334420	18930	18930	18930	18930	0
305	20241017	141800	28334420	18930	18930	18930	18930	0
306	20241017	141700	28334420	18930	18930	18930	18930	0
307	20241017	141600	28334420	18930	18930	18930	18930	0
308	20241017	141500	28334420	18930	18930	18930	18930	0
309	20241017	141400	28334420	18930	18930	18930	18930	0
310	20241017	141300	28334420	18930	18930	18930	18930	0
311	20241017	141200	28334420	18930	18930	18930	18930	0
312	20241017	141100	28334420	18930	18930	18930	18930	1
313	20241017	141000	28315490	18840	18920	18920	18840	13
314	20241017	140900	28070490	18920	18920	18920	18920	0
315	20241017	140800	28070490	18920	18920	18920	18920	0
316	20241017	140700	28070490	18920	18840	18920	18840	114
317	20241017	140600	25914860	18840	18840	18840	18840	0
318	20241017	140500	25914860	18840	18840	18840	18840	0
319	20241017	140400	25914860	18840	18840	18840	18840	12
320	20241017	140300	25688780	18910	18910	18910	18910	0
321	20241017	140200	25688780	18910	18910	18910	18910	0
322	20241017	140100	25688780	18910	18910	18910	18910	0
323	20241017	140000	25688780	18910	18910	18910	18910	0
324	20241017	135900	25688780	18910	18910	18910	18910	0
325	20241017	135800	25688780	18910	18910	18910	18910	0
326	20241017	135700	25688780	18910	18910	18910	18910	0
327	20241017	135600	25688780	18910	18910	18910	18910	0
328	20241017	135500	25688780	18910	18910	18910	18910	0
329	20241017	135400	25688780	18910	18910	18910	18910	0
330	20241017	135300	25688780	18910	18910	18910	18910	0
331	20241017	135200	25688780	18910	18910	18910	18910	0
332	20241017	135100	25688780	18910	18910	18910	18910	0
333	20241017	135000	25688780	18910	18910	18910	18910	0
334	20241017	134900	25688780	18910	18910	18910	18910	0
335	20241017	134800	25688780	18910	18910	18910	18910	0
336	20241017	134700	25688780	18910	18910	18910	18910	0
337	20241017	134600	25688780	18910	18910	18910	18910	0
338	20241017	134500	25688780	18910	18910	18910	18910	4
339	20241017	134400	25613140	18910	18910	18910	18910	0
340	20241017	134300	25613140	18910	18910	18910	18910	0
341	20241017	134200	25613140	18910	18910	18910	18910	0
342	20241017	134100	25613140	18910	18910	18910	18910	0
343	20241017	134000	25613140	18910	18910	18910	18910	0
344	20241017	133900	25613140	18910	18910	18910	18910	0
345	20241017	133800	25613140	18910	18910	18910	18910	0
346	20241017	133700	25613140	18910	18840	18910	18840	83
347	20241017	133600	24049210	18840	18840	18840	18840	0
348	20241017	133500	24049210	18840	18840	18840	18840	0
349	20241017	133400	24049210	18840	18840	18840	18840	0
350	20241017	133300	24049210	18840	18840	18840	18840	0
351	20241017	133200	24049210	18840	18840	18840	18840	0
352	20241017	133100	24049210	18840	18840	18840	18840	0
353	20241017	133000	24049210	18840	18840	18840	18840	0
354	20241017	132900	24049210	18840	18840	18840	18840	0
355	20241017	132800	24049210	18840	18840	18840	18840	0
356	20241017	132700	24049210	18840	18840	18840	18840	0
357	20241017	132600	24049210	18840	18840	18840	18840	1
358	20241017	132500	24030370	18920	18920	18920	18920	0
359	20241017	132400	24030370	18920	18920	18920	18920	11
360	20241017	132300	23822250	18930	18930	18930	18930	0
361	20241017	132200	23822250	18930	18930	18930	18930	0
362	20241017	132100	23822250	18930	18930	18930	18930	0
363	20241017	132000	23822250	18930	18930	18930	18930	0
364	20241017	131900	23822250	18930	18930	18930	18930	0
365	20241017	131800	23822250	18930	18930	18930	18930	0
366	20241017	131700	23822250	18930	18930	18930	18930	0
367	20241017	131600	23822250	18930	18930	18930	18930	0
368	20241017	131500	23822250	18930	18930	18930	18930	0
369	20241017	131400	23822250	18930	18930	18930	18930	0
370	20241017	131300	23822250	18930	18930	18930	18930	0
371	20241017	131200	23822250	18930	18930	18930	18930	0
372	20241017	131100	23822250	18930	18930	18930	18930	0
373	20241017	131000	23822250	18930	18930	18930	18930	0
374	20241017	130900	23822250	18930	18930	18930	18930	0
375	20241017	130800	23822250	18930	18930	18930	18930	5
376	20241017	130700	23727600	18840	18840	18840	18840	0
377	20241017	130600	23727600	18840	18840	18840	18840	0
378	20241017	130500	23727600	18840	18840	18840	18840	0
379	20241017	130400	23727600	18840	18840	18840	18840	0
380	20241017	130300	23727600	18840	18840	18840	18840	0
381	20241017	130200	23727600	18840	18840	18840	18840	0
382	20241017	130100	23727600	18840	18840	18840	18840	0
383	20241017	130000	23727600	18840	18840	18840	18840	0
384	20241017	125900	23727600	18840	18840	18840	18840	8
385	20241017	125800	23576880	18840	18840	18840	18840	0
386	20241017	125700	23576880	18840	18840	18840	18840	0
387	20241017	125600	23576880	18840	18840	18840	18840	0
388	20241017	125500	23576880	18840	18840	18840	18840	11
389	20241017	125400	23369640	18840	18840	18840	18840	0
390	20241017	125300	23369640	18840	18840	18840	18840	0
391	20241017	125200	23369640	18840	18840	18840	18840	0
392	20241017	125100	23369640	18840	18840	18840	18840	0
393	20241017	125000	23369640	18840	18840	18840	18840	0
394	20241017	124900	23369640	18840	18840	18840	18840	0
395	20241017	124800	23369640	18840	18840	18840	18840	0
396	20241017	124700	23369640	18840	18840	18840	18840	102
397	20241017	124600	21447960	18840	18840	18840	18840	0
398	20241017	124500	21447960	18840	18840	18840	18840	0
399	20241017	124400	21447960	18840	18840	18840	18840	0
400	20241017	124300	21447960	18840	18840	18840	18840	0
401	20241017	124200	21447960	18840	18840	18840	18840	0
402	20241017	124100	21447960	18840	18840	18840	18840	13
403	20241017	124000	21203040	18840	18840	18840	18840	40
404	20241017	123900	20449440	18840	18840	18840	18840	0
405	20241017	123800	20449440	18840	18950	18950	18840	615
406	20241017	123700	8813810	18950	18950	18950	18950	0
407	20241017	123600	8813810	18950	18950	18950	18950	0
408	20241017	123500	8813810	18950	18950	18950	18950	0
409	20241017	123400	8813810	18950	18960	18960	18950	52
410	20241017	123300	7828110	18950	18950	18950	18950	0
411	20241017	123200	7828110	18950	18950	18950	18950	0
412	20241017	123100	7828110	18950	18950	18950	18950	0
413	20241017	123000	7828110	18950	18950	18950	18950	0
414	20241017	122900	7828110	18950	18950	18950	18950	0
415	20241017	122800	7828110	18950	18950	18950	18950	0
416	20241017	122700	7828110	18950	18950	18950	18950	0
417	20241017	122600	7828110	18950	18950	18950	18950	0
418	20241017	122500	7828110	18950	18950	18950	18950	0
419	20241017	122400	7828110	18950	18950	18950	18950	0
420	20241017	122300	7828110	18950	18950	18950	18950	0
421	20241017	122200	7828110	18950	18950	18950	18950	0
422	20241017	122100	7828110	18950	18950	18950	18950	0
423	20241017	122000	7828110	18950	18950	18950	18950	0
424	20241017	121900	7828110	18950	18950	18950	18950	0
425	20241017	121800	7828110	18950	18950	18950	18950	0
426	20241017	121700	7828110	18950	18950	18950	18950	0
427	20241017	121600	7828110	18950	18950	18950	18950	122
428	20241017	121500	5516210	18990	18990	18990	18990	0
429	20241017	121400	5516210	18990	18990	18990	18990	0
430	20241017	121300	5516210	18990	18990	18990	18990	0
431	20241017	121200	5516210	18990	18990	18990	18990	0
432	20241017	121100	5516210	18990	18990	18990	18990	0
433	20241017	121000	5516210	18990	18990	18990	18990	0
434	20241017	120900	5516210	18990	18990	18990	18990	0
435	20241017	120800	5516210	18990	18990	18990	18990	0
436	20241017	120700	5516210	18990	18990	18990	18990	0
437	20241017	120600	5516210	18990	18990	18990	18990	0
438	20241017	120500	5516210	18990	18990	18990	18990	0
439	20241017	120400	5516210	18990	18990	18990	18990	0
440	20241017	120300	5516210	18990	18990	18990	18990	0
441	20241017	120200	5516210	18990	18990	18990	18990	1
442	20241017	120100	5497220	18990	18990	18990	18990	0
443	20241017	120000	5497220	18990	18990	18990	18990	1
444	20241017	115900	5478230	18990	18990	18990	18990	0
445	20241017	115800	5478230	18990	18990	18990	18990	0
446	20241017	115700	5478230	18990	18990	18990	18990	0
447	20241017	115600	5478230	18990	18990	18990	18990	0
448	20241017	115500	5478230	18990	18950	18990	18950	2
449	20241017	115400	5440290	18960	18960	18960	18960	0
450	20241017	115300	5440290	18960	18960	18960	18960	0
451	20241017	115200	5440290	18960	18960	18960	18960	0
452	20241017	115100	5440290	18960	18960	18960	18960	0
453	20241017	115000	5440290	18960	18960	18960	18960	1
454	20241017	114900	5421330	18990	18990	18990	18990	0
455	20241017	114800	5421330	18990	18990	18990	18990	0
456	20241017	114700	5421330	18990	18980	18990	18980	2
457	20241017	114600	5383360	18960	18960	18960	18960	0
458	20241017	114500	5383360	18960	18990	18990	18960	70
459	20241017	114400	4054660	18990	18990	18990	18990	0
460	20241017	114300	4054660	18990	18990	18990	18990	0
461	20241017	114200	4054660	18990	18990	18990	18990	0
462	20241017	114100	4054660	18990	18990	18990	18990	0
463	20241017	114000	4054660	18990	18990	18990	18990	0
464	20241017	113900	4054660	18990	18990	18990	18990	0
465	20241017	113800	4054660	18990	18990	18990	18990	0
466	20241017	113700	4054660	18990	18990	18990	18990	0
467	20241017	113600	4054660	18990	18990	18990	18990	0
468	20241017	113500	4054660	18990	18990	18990	18990	0
469	20241017	113400	4054660	18990	18990	18990	18990	0
470	20241017	113300	4054660	18990	18990	18990	18990	0
471	20241017	113200	4054660	18990	18990	18990	18990	0
472	20241017	113100	4054660	18990	18990	18990	18990	1
473	20241017	113000	4035670	18950	18950	18950	18950	3
474	20241017	112900	3978820	18990	18990	18990	18990	0
475	20241017	112800	3978820	18990	18990	18990	18990	0
476	20241017	112700	3978820	18990	18990	18990	18990	0
477	20241017	112600	3978820	18990	18990	18990	18990	0
478	20241017	112500	3978820	18990	18990	18990	18990	0
479	20241017	112400	3978820	18990	18990	18990	18990	0
480	20241017	112300	3978820	18990	18990	18990	18990	0
481	20241017	112200	3978820	18990	18990	18990	18990	0
482	20241017	112100	3978820	18990	18990	18990	18990	0
483	20241017	112000	3978820	18990	18990	18990	18990	0
484	20241017	111900	3978820	18990	18990	18990	18990	0
485	20241017	111800	3978820	18990	18990	18990	18990	0
486	20241017	111700	3978820	18990	18990	18990	18990	0
487	20241017	111600	3978820	18990	18990	18990	18990	1
488	20241017	111500	3959830	18990	18990	18990	18990	0
489	20241017	111400	3959830	18990	18990	18990	18990	0
490	20241017	111300	3959830	18990	18990	18990	18990	0
491	20241017	111200	3959830	18990	18990	18990	18990	1
492	20241017	111100	3940840	18950	18950	18950	18950	0
493	20241017	111000	3940840	18950	18950	18950	18950	2
494	20241017	110900	3902940	18990	18990	18990	18990	0
495	20241017	110800	3902940	18990	18990	18990	18990	0
496	20241017	110700	3902940	18990	18990	18990	18990	0
497	20241017	110600	3902940	18990	18990	18990	18990	0
498	20241017	110500	3902940	18990	18990	18990	18990	0
499	20241017	110400	3902940	18990	18990	18990	18990	0
500	20241017	110300	3902940	18990	18990	18990	18990	0
501	20241017	110200	3902940	18990	18990	18990	18990	0
502	20241017	110100	3902940	18990	18990	18990	18990	0
503	20241017	110000	3902940	18990	18990	18990	18990	0
504	20241017	105900	3902940	18990	18990	18990	18990	0
505	20241017	105800	3902940	18990	18990	18990	18990	0
506	20241017	105700	3902940	18990	18990	18990	18990	0
507	20241017	105600	3902940	18990	18990	18990	18990	1
508	20241017	105500	3883950	18930	18930	18930	18930	1
509	20241017	105400	3865020	18990	18990	18990	18990	0
510	20241017	105300	3865020	18990	18990	18990	18990	0
511	20241017	105200	3865020	18990	18990	18990	18990	1
512	20241017	105100	3846030	18940	18940	18940	18940	0
513	20241017	105000	3846030	18940	18940	18940	18940	0
514	20241017	104900	3846030	18940	18940	18940	18940	0
515	20241017	104800	3846030	18940	18940	18940	18940	0
516	20241017	104700	3846030	18940	18940	18940	18940	0
517	20241017	104600	3846030	18940	18940	18940	18940	0
518	20241017	104500	3846030	18940	18940	18940	18940	0
519	20241017	104400	3846030	18940	18940	18940	18940	0
520	20241017	104300	3846030	18940	18940	18940	18940	0
521	20241017	104200	3846030	18940	18940	18940	18940	0
522	20241017	104100	3846030	18940	18940	18940	18940	0
523	20241017	104000	3846030	18940	18940	18940	18940	0
524	20241017	103900	3846030	18940	18940	18940	18940	0
525	20241017	103800	3846030	18940	18940	18940	18940	2
526	20241017	103700	3808150	18990	18990	18990	18990	0
527	20241017	103600	3808150	18990	18990	18990	18990	0
528	20241017	103500	3808150	18990	18990	18990	18990	0
529	20241017	103400	3808150	18990	18990	18990	18990	0
530	20241017	103300	3808150	18990	18990	18990	18990	0
531	20241017	103200	3808150	18990	18990	18990	18990	0
532	20241017	103100	3808150	18990	18990	18990	18990	0
533	20241017	103000	3808150	18990	18990	18990	18990	0
534	20241017	102900	3808150	18990	18990	18990	18990	0
535	20241017	102800	3808150	18990	18990	18990	18990	0
536	20241017	102700	3808150	18990	18990	18990	18990	0
537	20241017	102600	3808150	18990	18990	18990	18990	0
538	20241017	102500	3808150	18990	18990	18990	18990	0
539	20241017	102400	3808150	18990	18990	18990	18990	1
540	20241017	102300	3789160	18930	18950	18950	18930	12
541	20241017	102200	3561800	18950	18990	18990	18950	82
542	20241017	102100	2007820	18990	18990	18990	18990	0
543	20241017	102000	2007820	18990	18990	18990	18990	0
544	20241017	101900	2007820	18990	18990	18990	18990	0
545	20241017	101800	2007820	18990	18990	18990	18990	0
546	20241017	101700	2007820	18990	18990	18990	18990	1
547	20241017	101600	1988830	18990	18990	18990	18990	1
548	20241017	101500	1969840	18990	18990	18990	18990	0
549	20241017	101400	1969840	18990	18990	18990	18990	0
550	20241017	101300	1969840	18990	18990	18990	18990	0
551	20241017	101200	1969840	18990	18950	18990	18950	4
552	20241017	101100	1894000	18950	18950	18950	18950	0
553	20241017	101000	1894000	18950	18950	18950	18950	1
554	20241017	100900	1875050	18990	18990	18990	18990	2
555	20241017	100800	1837070	18990	18990	18990	18990	0
556	20241017	100700	1837070	18990	18990	18990	18990	0
557	20241017	100600	1837070	18990	18990	18990	18990	0
558	20241017	100500	1837070	18990	18990	18990	18990	0
559	20241017	100400	1837070	18990	18990	18990	18990	0
560	20241017	100300	1837070	18990	18990	18990	18990	1
561	20241017	100200	1818080	18950	18990	18990	18950	6
562	20241017	100100	1704180	18990	18990	18990	18990	0
563	20241017	100000	1704180	18990	18990	18990	18990	0
564	20241017	095900	1704180	18990	18990	18990	18990	0
565	20241017	095800	1704180	18990	18990	18990	18990	0
566	20241017	095700	1704180	18990	18990	18990	18990	0
567	20241017	095600	1704180	18990	18990	18990	18990	0
568	20241017	095500	1704180	18990	18930	18990	18930	2
569	20241017	095400	1666260	18990	18990	18990	18990	6
570	20241017	095300	1552320	18990	18990	18990	18930	12
571	20241017	095200	1324500	18990	18990	18990	18990	1
572	20241017	095100	1305510	18930	18930	18930	18930	0
573	20241017	095000	1305510	18930	18930	18930	18930	39
574	20241017	094900	567240	18930	18930	18930	18930	0
575	20241017	094800	567240	18930	18930	18930	18930	0
576	20241017	094700	567240	18930	18930	18930	18930	0
577	20241017	094600	567240	18930	18930	18930	18930	1
578	20241017	094500	548310	18890	18890	18890	18890	0
579	20241017	094400	548310	18890	18890	18890	18890	1
580	20241017	094300	529420	18930	18930	18930	18930	5
581	20241017	094200	434770	18930	18930	18930	18930	0
582	20241017	094100	434770	18930	18930	18930	18930	0
583	20241017	094000	434770	18930	18920	18930	18920	4
584	20241017	093900	359080	18920	18920	18920	18920	0
585	20241017	093800	359080	18920	18920	18920	18920	0
586	20241017	093700	359080	18920	18920	18920	18920	0
587	20241017	093600	359080	18920	18920	18920	18920	0
588	20241017	093500	359080	18920	18920	18920	18920	0
589	20241017	093400	359080	18920	18920	18920	18920	0
590	20241017	093300	359080	18920	18920	18920	18920	0
591	20241017	093200	359080	18920	18920	18920	18920	0
592	20241017	093100	359080	18920	18920	18920	18920	0
593	20241017	093000	359080	18920	18920	18920	18920	2
594	20241017	092900	321240	18850	18850	18850	18850	0
595	20241017	092800	321240	18850	18850	18850	18850	0
596	20241017	092700	321240	18850	18850	18850	18850	0
597	20241017	092600	321240	18850	18850	18850	18850	0
598	20241017	092500	321240	18850	18850	18850	18850	0
599	20241017	092400	321240	18850	18850	18850	18850	0
600	20241017	092300	321240	18850	18850	18850	18850	6
601	20241017	092200	208140	18840	18840	18840	18840	0
602	20241017	092100	208140	18840	18840	18840	18840	0
603	20241017	092000	208140	18840	18840	18840	18840	0
604	20241017	091900	208140	18840	18840	18840	18840	1
605	20241017	091800	189300	18930	18930	18930	18930	0
606	20241017	091700	189300	18930	18930	18930	18930	0
607	20241017	091600	189300	18930	18930	18930	18930	0
608	20241017	091500	189300	18930	18930	18930	18930	0
609	20241017	091400	189300	18930	18930	18930	18930	0
610	20241017	091300	189300	18930	18930	18930	18930	0
611	20241017	091200	189300	18930	18930	18930	18930	0
612	20241017	091100	189300	18930	18930	18930	18930	0
613	20241017	091000	189300	18930	18930	18930	18930	0
614	20241017	090900	189300	18930	18930	18930	18930	0
615	20241017	090800	189300	18930	18930	18930	18930	0
616	20241017	090700	189300	18930	18930	18930	18930	0
617	20241017	090600	189300	18930	18930	18930	18930	0
618	20241017	090500	189300	18930	18930	18930	18930	0
619	20241017	090400	189300	18930	18930	18930	18930	0
620	20241017	090300	189300	18930	18930	18930	18930	0
621	20241017	090200	189300	18930	18930	18930	18930	0
622	20241017	090100	189300	18930	18930	18930	18930	0
623	20241017	090000	189300	18930	18930	18930	18930	10