KissMeData/038390/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	192900	28429440	15780	15780	15780	15780	87
3	20241007	192800	28429440	15780	15780	15780	15780	0
4	20241007	192700	28429440	15780	15780	15780	15780	0
5	20241007	192600	28429440	15780	15780	15780	15780	0
6	20241007	192500	28429440	15780	15780	15780	15780	0
7	20241007	192400	28429440	15780	15780	15780	15780	0
8	20241007	192300	28429440	15780	15780	15780	15780	0
9	20241007	192200	28429440	15780	15780	15780	15780	0
10	20241007	192100	28429440	15780	15780	15780	15780	0
11	20241007	192000	28429440	15780	15780	15780	15780	0
12	20241007	191900	28429440	15780	15780	15780	15780	0
13	20241007	191800	28429440	15780	15780	15780	15780	0
14	20241007	191700	28429440	15780	15780	15780	15780	0
15	20241007	191600	28429440	15780	15780	15780	15780	0
16	20241007	191500	28429440	15780	15780	15780	15780	0
17	20241007	191400	28429440	15780	15780	15780	15780	0
18	20241007	191300	28429440	15780	15780	15780	15780	0
19	20241007	191200	28429440	15780	15780	15780	15780	0
20	20241007	191100	28429440	15780	15780	15780	15780	0
21	20241007	191000	28429440	15780	15780	15780	15780	0
22	20241007	190900	28429440	15780	15780	15780	15780	0
23	20241007	190800	28429440	15780	15780	15780	15780	0
24	20241007	190700	28429440	15780	15780	15780	15780	0
25	20241007	190600	28429440	15780	15780	15780	15780	0
26	20241007	190500	28429440	15780	15780	15780	15780	0
27	20241007	190400	28429440	15780	15780	15780	15780	0
28	20241007	190300	28429440	15780	15780	15780	15780	0
29	20241007	190200	28429440	15780	15780	15780	15780	0
30	20241007	190100	28429440	15780	15780	15780	15780	0
31	20241007	190000	28429440	15780	15780	15780	15780	0
32	20241007	185900	28429440	15780	15780	15780	15780	87
33	20241007	185800	28429440	15780	15780	15780	15780	0
34	20241007	185700	28429440	15780	15780	15780	15780	0
35	20241007	185600	28429440	15780	15780	15780	15780	0
36	20241007	185500	28429440	15780	15780	15780	15780	0
37	20241007	185400	28429440	15780	15780	15780	15780	0
38	20241007	185300	28429440	15780	15780	15780	15780	0
39	20241007	185200	28429440	15780	15780	15780	15780	0
40	20241007	185100	28429440	15780	15780	15780	15780	0
41	20241007	185000	28429440	15780	15780	15780	15780	0
42	20241007	184900	28429440	15780	15780	15780	15780	0
43	20241007	184800	28429440	15780	15780	15780	15780	0
44	20241007	184700	28429440	15780	15780	15780	15780	0
45	20241007	184600	28429440	15780	15780	15780	15780	0
46	20241007	184500	28429440	15780	15780	15780	15780	0
47	20241007	184400	28429440	15780	15780	15780	15780	0
48	20241007	184300	28429440	15780	15780	15780	15780	0
49	20241007	184200	28429440	15780	15780	15780	15780	0
50	20241007	184100	28429440	15780	15780	15780	15780	0
51	20241007	184000	28429440	15780	15780	15780	15780	0
52	20241007	183900	28429440	15780	15780	15780	15780	0
53	20241007	183800	28429440	15780	15780	15780	15780	0
54	20241007	183700	28429440	15780	15780	15780	15780	0
55	20241007	183600	28429440	15780	15780	15780	15780	0
56	20241007	183500	28429440	15780	15780	15780	15780	0
57	20241007	183400	28429440	15780	15780	15780	15780	0
58	20241007	183300	28429440	15780	15780	15780	15780	0
59	20241007	183200	28429440	15780	15780	15780	15780	0
60	20241007	183100	28429440	15780	15780	15780	15780	0
61	20241007	183000	28429440	15780	15780	15780	15780	0
62	20241007	182900	28429440	15780	15780	15780	15780	87
63	20241007	182800	28429440	15780	15780	15780	15780	0
64	20241007	182700	28429440	15780	15780	15780	15780	0
65	20241007	182600	28429440	15780	15780	15780	15780	0
66	20241007	182500	28429440	15780	15780	15780	15780	0
67	20241007	182400	28429440	15780	15780	15780	15780	0
68	20241007	182300	28429440	15780	15780	15780	15780	0
69	20241007	182200	28429440	15780	15780	15780	15780	0
70	20241007	182100	28429440	15780	15780	15780	15780	0
71	20241007	182000	28429440	15780	15780	15780	15780	0
72	20241007	181900	28429440	15780	15780	15780	15780	0
73	20241007	181800	28429440	15780	15780	15780	15780	0
74	20241007	181700	28429440	15780	15780	15780	15780	0
75	20241007	181600	28429440	15780	15780	15780	15780	0
76	20241007	181500	28429440	15780	15780	15780	15780	0
77	20241007	181400	28429440	15780	15780	15780	15780	0
78	20241007	181300	28429440	15780	15780	15780	15780	0
79	20241007	181200	28429440	15780	15780	15780	15780	0
80	20241007	181100	28429440	15780	15780	15780	15780	0
81	20241007	181000	28429440	15780	15780	15780	15780	0
82	20241007	180900	28429440	15780	15780	15780	15780	0
83	20241007	180800	28429440	15780	15780	15780	15780	0
84	20241007	180700	28429440	15780	15780	15780	15780	0
85	20241007	180600	28429440	15780	15780	15780	15780	0
86	20241007	180500	28429440	15780	15780	15780	15780	0
87	20241007	180400	28429440	15780	15780	15780	15780	0
88	20241007	180300	28429440	15780	15780	15780	15780	0
89	20241007	180200	28429440	15780	15780	15780	15780	0
90	20241007	180100	28429440	15780	15780	15780	15780	0
91	20241007	180000	28429440	15780	15780	15780	15780	0
92	20241007	175900	28429440	15780	15780	15780	15780	87
93	20241007	175800	28429440	15780	15780	15780	15780	0
94	20241007	175700	28429440	15780	15780	15780	15780	0
95	20241007	175600	28429440	15780	15780	15780	15780	0
96	20241007	175500	28429440	15780	15780	15780	15780	0
97	20241007	175400	28429440	15780	15780	15780	15780	0
98	20241007	175300	28429440	15780	15780	15780	15780	0
99	20241007	175200	28429440	15780	15780	15780	15780	0
100	20241007	175100	28429440	15780	15780	15780	15780	0
101	20241007	175000	28429440	15780	15780	15780	15780	0
102	20241007	174900	28429440	15780	15780	15780	15780	0
103	20241007	174800	28429440	15780	15780	15780	15780	0
104	20241007	174700	28429440	15780	15780	15780	15780	0
105	20241007	174600	28429440	15780	15780	15780	15780	0
106	20241007	174500	28429440	15780	15780	15780	15780	0
107	20241007	174400	28429440	15780	15780	15780	15780	0
108	20241007	174300	28429440	15780	15780	15780	15780	0
109	20241007	174200	28429440	15780	15780	15780	15780	0
110	20241007	174100	28429440	15780	15780	15780	15780	0
111	20241007	174000	28429440	15780	15780	15780	15780	0
112	20241007	173900	28429440	15780	15780	15780	15780	0
113	20241007	173800	28429440	15780	15780	15780	15780	0
114	20241007	173700	28429440	15780	15780	15780	15780	0
115	20241007	173600	28429440	15780	15780	15780	15780	0
116	20241007	173500	28429440	15780	15780	15780	15780	0
117	20241007	173400	28429440	15780	15780	15780	15780	0
118	20241007	173300	28429440	15780	15780	15780	15780	0
119	20241007	173200	28429440	15780	15780	15780	15780	0
120	20241007	173100	28429440	15780	15780	15780	15780	0
121	20241007	173000	28429440	15780	15780	15780	15780	0
122	20241007	172900	28429440	15780	15780	15780	15780	87
123	20241007	172800	28429440	15780	15780	15780	15780	0
124	20241007	172700	28429440	15780	15780	15780	15780	0
125	20241007	172600	28429440	15780	15780	15780	15780	0
126	20241007	172500	28429440	15780	15780	15780	15780	0
127	20241007	172400	28429440	15780	15780	15780	15780	0
128	20241007	172300	28429440	15780	15780	15780	15780	0
129	20241007	172200	28429440	15780	15780	15780	15780	0
130	20241007	172100	28429440	15780	15780	15780	15780	0
131	20241007	172000	28429440	15780	15780	15780	15780	0
132	20241007	171900	28429440	15780	15780	15780	15780	0
133	20241007	171800	28429440	15780	15780	15780	15780	0
134	20241007	171700	28429440	15780	15780	15780	15780	0
135	20241007	171600	28429440	15780	15780	15780	15780	0
136	20241007	171500	28429440	15780	15780	15780	15780	0
137	20241007	171400	28429440	15780	15780	15780	15780	0
138	20241007	171300	28429440	15780	15780	15780	15780	0
139	20241007	171200	28429440	15780	15780	15780	15780	0
140	20241007	171100	28429440	15780	15780	15780	15780	0
141	20241007	171000	28429440	15780	15780	15780	15780	0
142	20241007	170900	28429440	15780	15780	15780	15780	0
143	20241007	170800	28429440	15780	15780	15780	15780	0
144	20241007	170700	28429440	15780	15780	15780	15780	0
145	20241007	170600	28429440	15780	15780	15780	15780	0
146	20241007	170500	28429440	15780	15780	15780	15780	0
147	20241007	170400	28429440	15780	15780	15780	15780	0
148	20241007	170300	28429440	15780	15780	15780	15780	0
149	20241007	170200	28429440	15780	15780	15780	15780	0
150	20241007	170100	28429440	15780	15780	15780	15780	0
151	20241007	170000	28429440	15780	15780	15780	15780	0
152	20241007	165900	28429440	15780	15780	15780	15780	87
153	20241007	165800	28429440	15780	15780	15780	15780	0
154	20241007	165700	28429440	15780	15780	15780	15780	0
155	20241007	165600	28429440	15780	15780	15780	15780	0
156	20241007	165500	28429440	15780	15780	15780	15780	0
157	20241007	165400	28429440	15780	15780	15780	15780	0
158	20241007	165300	28429440	15780	15780	15780	15780	0
159	20241007	165200	28429440	15780	15780	15780	15780	0
160	20241007	165100	28429440	15780	15780	15780	15780	0
161	20241007	165000	28429440	15780	15780	15780	15780	0
162	20241007	164900	28429440	15780	15780	15780	15780	0
163	20241007	164800	28429440	15780	15780	15780	15780	0
164	20241007	164700	28429440	15780	15780	15780	15780	0
165	20241007	164600	28429440	15780	15780	15780	15780	0
166	20241007	164500	28429440	15780	15780	15780	15780	0
167	20241007	164400	28429440	15780	15780	15780	15780	0
168	20241007	164300	28429440	15780	15780	15780	15780	0
169	20241007	164200	28429440	15780	15780	15780	15780	0
170	20241007	164100	28429440	15780	15780	15780	15780	0
171	20241007	164000	28429440	15780	15780	15780	15780	0
172	20241007	163900	28429440	15780	15780	15780	15780	0
173	20241007	163800	28429440	15780	15780	15780	15780	0
174	20241007	163700	28429440	15780	15780	15780	15780	0
175	20241007	163600	28429440	15780	15780	15780	15780	0
176	20241007	163500	28429440	15780	15780	15780	15780	0
177	20241007	163400	28429440	15780	15780	15780	15780	0
178	20241007	163300	28429440	15780	15780	15780	15780	0
179	20241007	163200	28429440	15780	15780	15780	15780	0
180	20241007	163100	28429440	15780	15780	15780	15780	0
181	20241007	163000	28429440	15780	15780	15780	15780	0
182	20241007	162900	28429440	15780	15780	15780	15780	87
183	20241007	162800	28429440	15780	15780	15780	15780	0
184	20241007	162700	28429440	15780	15780	15780	15780	0
185	20241007	162600	28429440	15780	15780	15780	15780	0
186	20241007	162500	28429440	15780	15780	15780	15780	0
187	20241007	162400	28429440	15780	15780	15780	15780	0
188	20241007	162300	28429440	15780	15780	15780	15780	0
189	20241007	162200	28429440	15780	15780	15780	15780	0
190	20241007	162100	28429440	15780	15780	15780	15780	0
191	20241007	162000	28429440	15780	15780	15780	15780	0
192	20241007	161900	28429440	15780	15780	15780	15780	0
193	20241007	161800	28429440	15780	15780	15780	15780	0
194	20241007	161700	28429440	15780	15780	15780	15780	0
195	20241007	161600	28429440	15780	15780	15780	15780	0
196	20241007	161500	28429440	15780	15780	15780	15780	0
197	20241007	161400	28429440	15780	15780	15780	15780	0
198	20241007	161300	28429440	15780	15780	15780	15780	0
199	20241007	161200	28429440	15780	15780	15780	15780	0
200	20241007	161100	28429440	15780	15780	15780	15780	0
201	20241007	161000	28429440	15780	15780	15780	15780	0
202	20241007	160900	28429440	15780	15780	15780	15780	0
203	20241007	160800	28429440	15780	15780	15780	15780	0
204	20241007	160700	28429440	15780	15780	15780	15780	0
205	20241007	160600	28429440	15780	15780	15780	15780	0
206	20241007	160500	28429440	15780	15780	15780	15780	0
207	20241007	160400	28429440	15780	15780	15780	15780	0
208	20241007	160300	28429440	15780	15780	15780	15780	0
209	20241007	160200	28429440	15780	15780	15780	15780	0
210	20241007	160100	28429440	15780	15780	15780	15780	0
211	20241007	160000	28429440	15780	15780	15780	15780	0
212	20241007	155900	28429440	15780	15780	15780	15780	87
213	20241007	155800	28429440	15780	15780	15780	15780	0
214	20241007	155700	28429440	15780	15780	15780	15780	0
215	20241007	155600	28429440	15780	15780	15780	15780	0
216	20241007	155500	28429440	15780	15780	15780	15780	0
217	20241007	155400	28429440	15780	15780	15780	15780	0
218	20241007	155300	28429440	15780	15780	15780	15780	0
219	20241007	155200	28429440	15780	15780	15780	15780	0
220	20241007	155100	28429440	15780	15780	15780	15780	0
221	20241007	155000	28429440	15780	15780	15780	15780	0
222	20241007	154900	28429440	15780	15780	15780	15780	0
223	20241007	154800	28429440	15780	15780	15780	15780	0
224	20241007	154700	28429440	15780	15780	15780	15780	0
225	20241007	154600	28429440	15780	15780	15780	15780	0
226	20241007	154500	28429440	15780	15780	15780	15780	0
227	20241007	154400	28429440	15780	15780	15780	15780	0
228	20241007	154300	28429440	15780	15780	15780	15780	0
229	20241007	154200	28429440	15780	15780	15780	15780	0
230	20241007	154100	28429440	15780	15780	15780	15780	0
231	20241007	154000	28429440	15780	15780	15780	15780	0
232	20241007	153900	28429440	15780	15780	15780	15780	0
233	20241007	153800	28429440	15780	15780	15780	15780	0
234	20241007	153700	28429440	15780	15780	15780	15780	0
235	20241007	153600	28429440	15780	15780	15780	15780	0
236	20241007	153500	28429440	15780	15780	15780	15780	0
237	20241007	153400	28429440	15780	15780	15780	15780	0
238	20241007	153300	28429440	15780	15780	15780	15780	0
239	20241007	153200	28429440	15780	15780	15780	15780	0
240	20241007	153100	28429440	15780	15780	15780	15780	0
241	20241007	153000	28429440	15780	15780	15780	15780	87
242	20241007	152900	27056580	15770	15770	15770	15770	0
243	20241007	152800	27056580	15770	15770	15770	15770	0
244	20241007	152700	27056580	15770	15770	15770	15770	0
245	20241007	152600	27056580	15770	15770	15770	15770	0
246	20241007	152500	27056580	15770	15770	15770	15770	0
247	20241007	152400	27056580	15770	15770	15770	15770	0
248	20241007	152300	27056580	15770	15770	15770	15770	0
249	20241007	152200	27056580	15770	15770	15770	15770	0
250	20241007	152100	27056580	15770	15770	15770	15770	0
251	20241007	152000	27056580	15770	15770	15770	15770	0
252	20241007	151900	27056580	15770	15770	15770	15770	0
253	20241007	151800	27056580	15770	15770	15770	15770	0
254	20241007	151700	27056580	15770	15770	15770	15770	0
255	20241007	151600	27056580	15770	15770	15770	15770	0
256	20241007	151500	27056580	15770	15770	15770	15770	0
257	20241007	151400	27056580	15770	15770	15770	15770	0
258	20241007	151300	27056580	15770	15770	15770	15770	0
259	20241007	151200	27056580	15770	15770	15770	15770	0
260	20241007	151100	27056580	15770	15770	15770	15770	0
261	20241007	151000	27056580	15770	15770	15770	15770	2
262	20241007	150900	27025040	15780	15780	15780	15780	0
263	20241007	150800	27025040	15780	15780	15780	15780	0
264	20241007	150700	27025040	15780	15780	15780	15780	0
265	20241007	150600	27025040	15780	15780	15780	15780	0
266	20241007	150500	27025040	15780	15780	15780	15780	0
267	20241007	150400	27025040	15780	15780	15780	15780	0
268	20241007	150300	27025040	15780	15780	15780	15780	0
269	20241007	150200	27025040	15780	15780	15780	15780	0
270	20241007	150100	27025040	15780	15780	15780	15780	0
271	20241007	150000	27025040	15780	15780	15780	15780	1
272	20241007	145900	27009260	15780	15780	15780	15780	0
273	20241007	145800	27009260	15780	15780	15780	15780	0
274	20241007	145700	27009260	15780	15780	15780	15780	0
275	20241007	145600	27009260	15780	15780	15780	15780	0
276	20241007	145500	27009260	15780	15780	15780	15780	0
277	20241007	145400	27009260	15780	15780	15780	15780	0
278	20241007	145300	27009260	15780	15780	15780	15780	0
279	20241007	145200	27009260	15780	15780	15780	15780	0
280	20241007	145100	27009260	15780	15780	15780	15780	0
281	20241007	145000	27009260	15780	15780	15780	15780	0
282	20241007	144900	27009260	15780	15780	15780	15780	0
283	20241007	144800	27009260	15780	15780	15780	15780	0
284	20241007	144700	27009260	15780	15780	15780	15780	0
285	20241007	144600	27009260	15780	15780	15780	15780	0
286	20241007	144500	27009260	15780	15780	15780	15780	0
287	20241007	144400	27009260	15780	15780	15780	15780	0
288	20241007	144300	27009260	15780	15780	15780	15780	0
289	20241007	144200	27009260	15780	15780	15780	15780	0
290	20241007	144100	27009260	15780	15780	15780	15780	0
291	20241007	144000	27009260	15780	15780	15780	15780	0
292	20241007	143900	27009260	15780	15780	15780	15780	0
293	20241007	143800	27009260	15780	15780	15780	15780	0
294	20241007	143700	27009260	15780	15780	15780	15780	0
295	20241007	143600	27009260	15780	15780	15780	15780	0
296	20241007	143500	27009260	15780	15780	15780	15780	0
297	20241007	143400	27009260	15780	15780	15780	15780	0
298	20241007	143300	27009260	15780	15780	15780	15780	0
299	20241007	143200	27009260	15780	15780	15780	15780	0
300	20241007	143100	27009260	15780	15780	15780	15780	0
301	20241007	143000	27009260	15780	15780	15780	15780	0
302	20241007	142900	27009260	15780	15780	15780	15780	0
303	20241007	142800	27009260	15780	15780	15780	15780	0
304	20241007	142700	27009260	15780	15780	15780	15780	2
305	20241007	142600	26977700	15770	15770	15770	15770	0
306	20241007	142500	26977700	15770	15770	15770	15770	0
307	20241007	142400	26977700	15770	15770	15770	15770	0
308	20241007	142300	26977700	15770	15770	15770	15770	0
309	20241007	142200	26977700	15770	15770	15770	15770	0
310	20241007	142100	26977700	15770	15770	15770	15770	0
311	20241007	142000	26977700	15770	15770	15770	15770	0
312	20241007	141900	26977700	15770	15770	15770	15770	0
313	20241007	141800	26977700	15770	15770	15770	15770	0
314	20241007	141700	26977700	15770	15770	15770	15770	16
315	20241007	141600	26725380	15770	15770	15770	15770	0
316	20241007	141500	26725380	15770	15770	15770	15770	0
317	20241007	141400	26725380	15770	15770	15770	15770	0
318	20241007	141300	26725380	15770	15770	15770	15770	0
319	20241007	141200	26725380	15770	15770	15770	15770	0
320	20241007	141100	26725380	15770	15770	15770	15770	0
321	20241007	141000	26725380	15770	15770	15770	15770	0
322	20241007	140900	26725380	15770	15770	15770	15770	0
323	20241007	140800	26725380	15770	15770	15770	15770	0
324	20241007	140700	26725380	15770	15770	15770	15770	0
325	20241007	140600	26725380	15770	15770	15770	15770	0
326	20241007	140500	26725380	15770	15770	15770	15770	0
327	20241007	140400	26725380	15770	15770	15770	15770	0
328	20241007	140300	26725380	15770	15770	15770	15770	0
329	20241007	140200	26725380	15770	15770	15770	15770	0
330	20241007	140100	26725380	15770	15770	15770	15770	0
331	20241007	140000	26725380	15770	15770	15770	15770	0
332	20241007	135900	26725380	15770	15770	15770	15770	0
333	20241007	135800	26725380	15770	15770	15770	15770	0
334	20241007	135700	26725380	15770	15770	15770	15770	0
335	20241007	135600	26725380	15770	15770	15770	15770	0
336	20241007	135500	26725380	15770	15770	15770	15770	0
337	20241007	135400	26725380	15770	15770	15770	15770	0
338	20241007	135300	26725380	15770	15770	15770	15770	0
339	20241007	135200	26725380	15770	15770	15770	15770	0
340	20241007	135100	26725380	15770	15770	15770	15770	0
341	20241007	135000	26725380	15770	15770	15770	15770	0
342	20241007	134900	26725380	15770	15770	15770	15770	0
343	20241007	134800	26725380	15770	15770	15770	15770	0
344	20241007	134700	26725380	15770	15770	15770	15770	0
345	20241007	134600	26725380	15770	15770	15770	15770	0
346	20241007	134500	26725380	15770	15770	15770	15770	0
347	20241007	134400	26725380	15770	15770	15770	15770	0
348	20241007	134300	26725380	15770	15770	15770	15770	0
349	20241007	134200	26725380	15770	15770	15770	15770	0
350	20241007	134100	26725380	15770	15770	15770	15770	0
351	20241007	134000	26725380	15770	15770	15770	15770	0
352	20241007	133900	26725380	15770	15770	15770	15770	0
353	20241007	133800	26725380	15770	15770	15770	15770	0
354	20241007	133700	26725380	15770	15770	15770	15770	0
355	20241007	133600	26725380	15770	15770	15770	15770	0
356	20241007	133500	26725380	15770	15770	15770	15770	0
357	20241007	133400	26725380	15770	15770	15770	15770	0
358	20241007	133300	26725380	15770	15770	15770	15770	0
359	20241007	133200	26725380	15770	15770	15770	15770	0
360	20241007	133100	26725380	15770	15770	15770	15770	0
361	20241007	133000	26725380	15770	15770	15770	15770	0
362	20241007	132900	26725380	15770	15770	15770	15770	0
363	20241007	132800	26725380	15770	15770	15770	15770	0
364	20241007	132700	26725380	15770	15770	15770	15770	0
365	20241007	132600	26725380	15770	15770	15770	15770	0
366	20241007	132500	26725380	15770	15770	15770	15770	0
367	20241007	132400	26725380	15770	15770	15770	15770	0
368	20241007	132300	26725380	15770	15770	15770	15770	0
369	20241007	132200	26725380	15770	15770	15770	15770	0
370	20241007	132100	26725380	15770	15770	15770	15770	0
371	20241007	132000	26725380	15770	15770	15770	15770	0
372	20241007	131900	26725380	15770	15770	15770	15770	0
373	20241007	131800	26725380	15770	15770	15770	15770	0
374	20241007	131700	26725380	15770	15770	15770	15770	0
375	20241007	131600	26725380	15770	15770	15770	15770	0
376	20241007	131500	26725380	15770	15770	15770	15770	0
377	20241007	131400	26725380	15770	15770	15770	15770	0
378	20241007	131300	26725380	15770	15770	15770	15770	0
379	20241007	131200	26725380	15770	15770	15770	15770	0
380	20241007	131100	26725380	15770	15770	15770	15770	1
381	20241007	131000	26709610	15710	15710	15710	15710	0
382	20241007	130900	26709610	15710	15710	15710	15710	0
383	20241007	130800	26709610	15710	15710	15710	15710	0
384	20241007	130700	26709610	15710	15710	15710	15710	0
385	20241007	130600	26709610	15710	15710	15710	15710	0
386	20241007	130500	26709610	15710	15710	15710	15710	0
387	20241007	130400	26709610	15710	15710	15710	15710	0
388	20241007	130300	26709610	15710	15710	15710	15710	0
389	20241007	130200	26709610	15710	15770	15770	15710	316
390	20241007	130100	21741560	15780	15780	15780	15780	0
391	20241007	130000	21741560	15780	15780	15780	15780	1
392	20241007	125900	21725780	15780	15780	15780	15780	0
393	20241007	125800	21725780	15780	15780	15780	15780	0
394	20241007	125700	21725780	15780	15780	15780	15780	0
395	20241007	125600	21725780	15780	15780	15780	15780	0
396	20241007	125500	21725780	15780	15780	15780	15780	0
397	20241007	125400	21725780	15780	15780	15780	15780	0
398	20241007	125300	21725780	15780	15780	15780	15780	0
399	20241007	125200	21725780	15780	15780	15780	15780	0
400	20241007	125100	21725780	15780	15780	15780	15780	0
401	20241007	125000	21725780	15780	15780	15780	15780	0
402	20241007	124900	21725780	15780	15780	15780	15780	0
403	20241007	124800	21725780	15780	15780	15780	15780	0
404	20241007	124700	21725780	15780	15780	15780	15780	0
405	20241007	124600	21725780	15780	15780	15780	15780	0
406	20241007	124500	21725780	15780	15780	15780	15780	0
407	20241007	124400	21725780	15780	15780	15780	15780	0
408	20241007	124300	21725780	15780	15780	15780	15780	0
409	20241007	124200	21725780	15780	15780	15780	15780	0
410	20241007	124100	21725780	15780	15780	15780	15780	0
411	20241007	124000	21725780	15780	15780	15780	15780	0
412	20241007	123900	21725780	15780	15780	15780	15780	0
413	20241007	123800	21725780	15780	15780	15780	15780	0
414	20241007	123700	21725780	15780	15780	15780	15780	0
415	20241007	123600	21725780	15780	15780	15780	15780	0
416	20241007	123500	21725780	15780	15780	15780	15780	0
417	20241007	123400	21725780	15780	15780	15780	15780	1
418	20241007	123300	21710000	15780	15780	15780	15780	0
419	20241007	123200	21710000	15780	15780	15780	15780	0
420	20241007	123100	21710000	15780	15780	15780	15780	0
421	20241007	123000	21710000	15780	15780	15780	15780	0
422	20241007	122900	21710000	15780	15780	15780	15780	0
423	20241007	122800	21710000	15780	15780	15780	15780	0
424	20241007	122700	21710000	15780	15780	15780	15780	0
425	20241007	122600	21710000	15780	15780	15780	15780	0
426	20241007	122500	21710000	15780	15780	15780	15780	0
427	20241007	122400	21710000	15780	15780	15780	15780	0
428	20241007	122300	21710000	15780	15780	15780	15780	0
429	20241007	122200	21710000	15780	15780	15780	15780	0
430	20241007	122100	21710000	15780	15780	15780	15780	0
431	20241007	122000	21710000	15780	15780	15780	15780	0
432	20241007	121900	21710000	15780	15780	15780	15780	0
433	20241007	121800	21710000	15780	15780	15780	15780	0
434	20241007	121700	21710000	15780	15780	15780	15780	0
435	20241007	121600	21710000	15780	15780	15780	15780	0
436	20241007	121500	21710000	15780	15780	15780	15780	0
437	20241007	121400	21710000	15780	15780	15780	15780	0
438	20241007	121300	21710000	15780	15780	15780	15780	0
439	20241007	121200	21710000	15780	15780	15780	15780	0
440	20241007	121100	21710000	15780	15780	15780	15780	1
441	20241007	121000	21694220	15780	15780	15780	15780	0
442	20241007	120900	21694220	15780	15780	15780	15780	0
443	20241007	120800	21694220	15780	15780	15780	15780	0
444	20241007	120700	21694220	15780	15780	15780	15780	0
445	20241007	120600	21694220	15780	15780	15780	15780	5
446	20241007	120500	21615320	15780	15780	15780	15780	0
447	20241007	120400	21615320	15780	15780	15780	15780	0
448	20241007	120300	21615320	15780	15780	15780	15780	0
449	20241007	120200	21615320	15780	15780	15780	15780	0
450	20241007	120100	21615320	15780	15780	15780	15780	0
451	20241007	120000	21615320	15780	15780	15780	15780	3
452	20241007	115900	21567980	15780	15780	15780	15780	3
453	20241007	115800	21520640	15780	15780	15780	15780	29
454	20241007	115700	21063020	15800	15800	15800	15800	0
455	20241007	115600	21063020	15800	15800	15800	15800	0
456	20241007	115500	21063020	15800	15800	15800	15800	0
457	20241007	115400	21063020	15800	15800	15800	15800	0
458	20241007	115300	21063020	15800	15800	15800	15800	0
459	20241007	115200	21063020	15800	15800	15800	15800	0
460	20241007	115100	21063020	15800	15800	15800	15800	1
461	20241007	115000	21047220	15780	15780	15780	15780	2
462	20241007	114900	21015660	15800	15800	15800	15800	0
463	20241007	114800	21015660	15800	15800	15800	15800	0
464	20241007	114700	21015660	15800	15800	15800	15800	0
465	20241007	114600	21015660	15800	15800	15800	15800	0
466	20241007	114500	21015660	15800	15800	15800	15800	0
467	20241007	114400	21015660	15800	15800	15800	15800	0
468	20241007	114300	21015660	15800	15800	15800	15800	0
469	20241007	114200	21015660	15800	15800	15800	15800	0
470	20241007	114100	21015660	15800	15800	15800	15800	0
471	20241007	114000	21015660	15800	15800	15800	15800	0
472	20241007	113900	21015660	15800	15800	15800	15800	0
473	20241007	113800	21015660	15800	15800	15800	15800	0
474	20241007	113700	21015660	15800	15800	15800	15800	0
475	20241007	113600	21015660	15800	15800	15800	15800	5
476	20241007	113500	20936660	15800	15800	15800	15800	0
477	20241007	113400	20936660	15800	15800	15800	15800	0
478	20241007	113300	20936660	15800	15800	15800	15800	0
479	20241007	113200	20936660	15800	15800	15800	15800	0
480	20241007	113100	20936660	15800	15800	15800	15800	0
481	20241007	113000	20936660	15800	15800	15800	15800	0
482	20241007	112900	20936660	15800	15800	15800	15800	0
483	20241007	112800	20936660	15800	15800	15800	15800	0
484	20241007	112700	20936660	15800	15800	15800	15800	0
485	20241007	112600	20936660	15800	15800	15800	15800	0
486	20241007	112500	20936660	15800	15800	15800	15800	0
487	20241007	112400	20936660	15800	15800	15800	15800	0
488	20241007	112300	20936660	15800	15800	15800	15800	0
489	20241007	112200	20936660	15800	15800	15800	15800	0
490	20241007	112100	20936660	15800	15800	15800	15800	0
491	20241007	112000	20936660	15800	15800	15800	15800	0
492	20241007	111900	20936660	15800	15800	15800	15800	0
493	20241007	111800	20936660	15800	15800	15800	15800	0
494	20241007	111700	20936660	15800	15800	15800	15800	0
495	20241007	111600	20936660	15800	15800	15800	15800	90
496	20241007	111500	19514660	15800	15800	15800	15800	0
497	20241007	111400	19514660	15800	15800	15800	15800	0
498	20241007	111300	19514660	15800	15800	15800	15800	0
499	20241007	111200	19514660	15800	15800	15800	15800	0
500	20241007	111100	19514660	15800	15800	15800	15800	0
501	20241007	111000	19514660	15800	15800	15800	15800	0
502	20241007	110900	19514660	15800	15800	15800	15800	2
503	20241007	110800	19483060	15790	15790	15790	15790	0
504	20241007	110700	19483060	15790	15790	15790	15790	0
505	20241007	110600	19483060	15790	15790	15790	15790	0
506	20241007	110500	19483060	15790	15790	15790	15790	14
507	20241007	110400	19262000	15780	15780	15780	15780	0
508	20241007	110300	19262000	15780	15780	15780	15780	0
509	20241007	110200	19262000	15780	15780	15780	15780	0
510	20241007	110100	19262000	15780	15780	15780	15780	0
511	20241007	110000	19262000	15780	15780	15780	15780	0
512	20241007	105900	19262000	15780	15780	15780	15780	0
513	20241007	105800	19262000	15780	15780	15780	15780	0
514	20241007	105700	19262000	15780	15780	15780	15780	0
515	20241007	105600	19262000	15780	15780	15780	15780	0
516	20241007	105500	19262000	15780	15780	15780	15780	0
517	20241007	105400	19262000	15780	15780	15780	15780	0
518	20241007	105300	19262000	15780	15780	15780	15780	0
519	20241007	105200	19262000	15780	15780	15780	15780	1
520	20241007	105100	19246220	15790	15790	15790	15790	0
521	20241007	105000	19246220	15790	15790	15790	15790	0
522	20241007	104900	19246220	15790	15790	15790	15790	2
523	20241007	104800	19214640	15790	15790	15790	15790	0
524	20241007	104700	19214640	15790	15790	15790	15790	0
525	20241007	104600	19214640	15790	15790	15790	15790	0
526	20241007	104500	19214640	15790	15790	15790	15790	0
527	20241007	104400	19214640	15790	15790	15790	15790	0
528	20241007	104300	19214640	15790	15790	15790	15790	0
529	20241007	104200	19214640	15790	15790	15790	15790	1
530	20241007	104100	19198850	15790	15790	15790	15790	0
531	20241007	104000	19198850	15790	15790	15790	15790	0
532	20241007	103900	19198850	15790	15790	15790	15790	0
533	20241007	103800	19198850	15790	15790	15790	15790	0
534	20241007	103700	19198850	15790	15790	15790	15790	0
535	20241007	103600	19198850	15790	15710	15790	15710	2
536	20241007	103500	19167350	15710	15710	15710	15710	0
537	20241007	103400	19167350	15710	15710	15710	15710	0
538	20241007	103300	19167350	15710	15710	15710	15710	0
539	20241007	103200	19167350	15710	15710	15710	15710	0
540	20241007	103100	19167350	15710	15710	15710	15710	0
541	20241007	103000	19167350	15710	15710	15710	15710	0
542	20241007	102900	19167350	15710	15790	15790	15710	640
543	20241007	102800	9103910	15790	15790	15790	15790	0
544	20241007	102700	9103910	15790	15790	15790	15790	0
545	20241007	102600	9103910	15790	15790	15790	15790	0
546	20241007	102500	9103910	15790	15790	15790	15790	0
547	20241007	102400	9103910	15790	15790	15790	15790	0
548	20241007	102300	9103910	15790	15790	15790	15790	0
549	20241007	102200	9103910	15790	15790	15790	15790	0
550	20241007	102100	9103910	15790	15790	15790	15790	0
551	20241007	102000	9103910	15790	15790	15790	15790	0
552	20241007	101900	9103910	15790	15790	15790	15790	0
553	20241007	101800	9103910	15790	15790	15790	15790	0
554	20241007	101700	9103910	15790	15790	15790	15790	0
555	20241007	101600	9103910	15790	15790	15790	15790	0
556	20241007	101500	9103910	15790	15790	15790	15790	0
557	20241007	101400	9103910	15790	15790	15790	15790	0
558	20241007	101300	9103910	15790	15790	15790	15790	0
559	20241007	101200	9103910	15790	15790	15790	15790	0
560	20241007	101100	9103910	15790	15790	15790	15790	0
561	20241007	101000	9103910	15790	15790	15790	15790	0
562	20241007	100900	9103910	15790	15790	15790	15790	1
563	20241007	100800	9088120	15800	15800	15800	15800	0
564	20241007	100700	9088120	15800	15800	15800	15800	0
565	20241007	100600	9088120	15800	15800	15800	15800	0
566	20241007	100500	9088120	15800	15800	15800	15800	0
567	20241007	100400	9088120	15800	15800	15800	15800	0
568	20241007	100300	9088120	15800	15800	15800	15800	0
569	20241007	100200	9088120	15800	15800	15800	15800	0
570	20241007	100100	9088120	15800	15800	15800	15800	0
571	20241007	100000	9088120	15800	15800	15800	15800	34
572	20241007	095900	8550920	15800	15800	15800	15800	0
573	20241007	095800	8550920	15800	15800	15800	15800	0
574	20241007	095700	8550920	15800	15800	15800	15800	0
575	20241007	095600	8550920	15800	15800	15800	15800	0
576	20241007	095500	8550920	15800	15800	15800	15800	0
577	20241007	095400	8550920	15800	15800	15800	15800	0
578	20241007	095300	8550920	15800	15800	15800	15800	0
579	20241007	095200	8550920	15800	15800	15800	15800	0
580	20241007	095100	8550920	15800	15800	15800	15800	0
581	20241007	095000	8550920	15800	15800	15800	15800	0
582	20241007	094900	8550920	15800	15800	15800	15800	0
583	20241007	094800	8550920	15800	15800	15800	15800	0
584	20241007	094700	8550920	15800	15800	15800	15800	3
585	20241007	094600	8503520	15800	15800	15800	15800	4
586	20241007	094500	8440320	15800	15800	15800	15800	1
587	20241007	094400	8424520	15710	15710	15710	15710	0
588	20241007	094300	8424520	15710	15780	15780	15710	320
589	20241007	094200	3396300	15790	15790	15790	15790	0
590	20241007	094100	3396300	15790	15790	15790	15790	0
591	20241007	094000	3396300	15790	15790	15790	15790	0
592	20241007	093900	3396300	15790	15790	15790	15790	0
593	20241007	093800	3396300	15790	15790	15790	15790	0
594	20241007	093700	3396300	15790	15790	15790	15790	0
595	20241007	093600	3396300	15790	15790	15790	15790	5
596	20241007	093500	3317350	15800	15800	15800	15800	0
597	20241007	093400	3317350	15800	15800	15800	15800	0
598	20241007	093300	3317350	15800	15800	15800	15800	0
599	20241007	093200	3317350	15800	15800	15800	15800	0
600	20241007	093100	3317350	15800	15800	15800	15800	0
601	20241007	093000	3317350	15800	15800	15800	15800	1
602	20241007	092900	3301550	15800	15800	15800	15800	0
603	20241007	092800	3301550	15800	15800	15800	15800	0
604	20241007	092700	3301550	15800	15800	15800	15800	0
605	20241007	092600	3301550	15800	15800	15800	15800	0
606	20241007	092500	3301550	15800	15800	15800	15800	2
607	20241007	092400	3269950	15800	15800	15800	15800	0
608	20241007	092300	3269950	15800	15800	15800	15800	0
609	20241007	092200	3269950	15800	15800	15800	15800	0
610	20241007	092100	3269950	15800	15800	15800	15800	0
611	20241007	092000	3269950	15800	15800	15800	15800	0
612	20241007	091900	3269950	15800	15800	15800	15800	0
613	20241007	091800	3269950	15800	15800	15800	15800	0
614	20241007	091700	3269950	15800	15800	15800	15800	0
615	20241007	091600	3269950	15800	15800	15800	15800	0
616	20241007	091500	3269950	15800	15800	15800	15800	0
617	20241007	091400	3269950	15800	15800	15800	15800	0
618	20241007	091300	3269950	15800	15800	15800	15800	0
619	20241007	091200	3269950	15800	15800	15800	15800	0
620	20241007	091100	3269950	15800	15800	15800	15800	0
621	20241007	091000	3269950	15800	15800	15800	15800	0
622	20241007	090900	3269950	15800	15770	15800	15770	23
623	20241007	090800	2907000	15780	15780	15780	15780	0
624	20241007	090700	2907000	15780	15780	15780	15780	0
625	20241007	090600	2907000	15780	15780	15780	15780	0
626	20241007	090500	2907000	15780	15780	15780	15780	0
627	20241007	090400	2907000	15780	15780	15780	15780	0
628	20241007	090300	2907000	15780	15780	15780	15780	0
629	20241007	090200	2907000	15780	15790	15790	15780	15
630	20241007	090100	2670200	15800	15800	15800	15800	0
631	20241007	090000	2670200	15800	15800	15800	15800	169