KissMeData/038390/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	192200	17039160	15900	15900	15900	15900	49
3	20241016	192100	17039160	15900	15900	15900	15900	0
4	20241016	192000	17039160	15900	15900	15900	15900	0
5	20241016	191900	17039160	15900	15900	15900	15900	0
6	20241016	191800	17039160	15900	15900	15900	15900	0
7	20241016	191700	17039160	15900	15900	15900	15900	0
8	20241016	191600	17039160	15900	15900	15900	15900	0
9	20241016	191500	17039160	15900	15900	15900	15900	0
10	20241016	191400	17039160	15900	15900	15900	15900	0
11	20241016	191300	17039160	15900	15900	15900	15900	0
12	20241016	191200	17039160	15900	15900	15900	15900	0
13	20241016	191100	17039160	15900	15900	15900	15900	0
14	20241016	191000	17039160	15900	15900	15900	15900	0
15	20241016	190900	17039160	15900	15900	15900	15900	0
16	20241016	190800	17039160	15900	15900	15900	15900	0
17	20241016	190700	17039160	15900	15900	15900	15900	0
18	20241016	190600	17039160	15900	15900	15900	15900	0
19	20241016	190500	17039160	15900	15900	15900	15900	0
20	20241016	190400	17039160	15900	15900	15900	15900	0
21	20241016	190300	17039160	15900	15900	15900	15900	0
22	20241016	190200	17039160	15900	15900	15900	15900	0
23	20241016	190100	17039160	15900	15900	15900	15900	0
24	20241016	190000	17039160	15900	15900	15900	15900	0
25	20241016	185900	17039160	15900	15900	15900	15900	0
26	20241016	185800	17039160	15900	15900	15900	15900	0
27	20241016	185700	17039160	15900	15900	15900	15900	0
28	20241016	185600	17039160	15900	15900	15900	15900	0
29	20241016	185500	17039160	15900	15900	15900	15900	0
30	20241016	185400	17039160	15900	15900	15900	15900	0
31	20241016	185300	17039160	15900	15900	15900	15900	0
32	20241016	185200	17039160	15900	15900	15900	15900	49
33	20241016	185100	17039160	15900	15900	15900	15900	0
34	20241016	185000	17039160	15900	15900	15900	15900	0
35	20241016	184900	17039160	15900	15900	15900	15900	0
36	20241016	184800	17039160	15900	15900	15900	15900	0
37	20241016	184700	17039160	15900	15900	15900	15900	0
38	20241016	184600	17039160	15900	15900	15900	15900	0
39	20241016	184500	17039160	15900	15900	15900	15900	0
40	20241016	184400	17039160	15900	15900	15900	15900	0
41	20241016	184300	17039160	15900	15900	15900	15900	0
42	20241016	184200	17039160	15900	15900	15900	15900	0
43	20241016	184100	17039160	15900	15900	15900	15900	0
44	20241016	184000	17039160	15900	15900	15900	15900	0
45	20241016	183900	17039160	15900	15900	15900	15900	0
46	20241016	183800	17039160	15900	15900	15900	15900	0
47	20241016	183700	17039160	15900	15900	15900	15900	0
48	20241016	183600	17039160	15900	15900	15900	15900	0
49	20241016	183500	17039160	15900	15900	15900	15900	0
50	20241016	183400	17039160	15900	15900	15900	15900	0
51	20241016	183300	17039160	15900	15900	15900	15900	0
52	20241016	183200	17039160	15900	15900	15900	15900	0
53	20241016	183100	17039160	15900	15900	15900	15900	0
54	20241016	183000	17039160	15900	15900	15900	15900	0
55	20241016	182900	17039160	15900	15900	15900	15900	0
56	20241016	182800	17039160	15900	15900	15900	15900	0
57	20241016	182700	17039160	15900	15900	15900	15900	0
58	20241016	182600	17039160	15900	15900	15900	15900	0
59	20241016	182500	17039160	15900	15900	15900	15900	0
60	20241016	182400	17039160	15900	15900	15900	15900	0
61	20241016	182300	17039160	15900	15900	15900	15900	0
62	20241016	182200	17039160	15900	15900	15900	15900	49
63	20241016	182100	17039160	15900	15900	15900	15900	0
64	20241016	182000	17039160	15900	15900	15900	15900	0
65	20241016	181900	17039160	15900	15900	15900	15900	0
66	20241016	181800	17039160	15900	15900	15900	15900	0
67	20241016	181700	17039160	15900	15900	15900	15900	0
68	20241016	181600	17039160	15900	15900	15900	15900	0
69	20241016	181500	17039160	15900	15900	15900	15900	0
70	20241016	181400	17039160	15900	15900	15900	15900	0
71	20241016	181300	17039160	15900	15900	15900	15900	0
72	20241016	181200	17039160	15900	15900	15900	15900	0
73	20241016	181100	17039160	15900	15900	15900	15900	0
74	20241016	181000	17039160	15900	15900	15900	15900	0
75	20241016	180900	17039160	15900	15900	15900	15900	0
76	20241016	180800	17039160	15900	15900	15900	15900	0
77	20241016	180700	17039160	15900	15900	15900	15900	0
78	20241016	180600	17039160	15900	15900	15900	15900	0
79	20241016	180500	17039160	15900	15900	15900	15900	0
80	20241016	180400	17039160	15900	15900	15900	15900	0
81	20241016	180300	17039160	15900	15900	15900	15900	0
82	20241016	180200	17039160	15900	15900	15900	15900	0
83	20241016	180100	17039160	15900	15900	15900	15900	0
84	20241016	180000	17039160	15900	15900	15900	15900	0
85	20241016	175900	17039160	15900	15900	15900	15900	0
86	20241016	175800	17039160	15900	15900	15900	15900	0
87	20241016	175700	17039160	15900	15900	15900	15900	0
88	20241016	175600	17039160	15900	15900	15900	15900	0
89	20241016	175500	17039160	15900	15900	15900	15900	0
90	20241016	175400	17039160	15900	15900	15900	15900	0
91	20241016	175300	17039160	15900	15900	15900	15900	0
92	20241016	175200	17039160	15900	15900	15900	15900	49
93	20241016	175100	17039160	15900	15900	15900	15900	0
94	20241016	175000	17039160	15900	15900	15900	15900	0
95	20241016	174900	17039160	15900	15900	15900	15900	0
96	20241016	174800	17039160	15900	15900	15900	15900	0
97	20241016	174700	17039160	15900	15900	15900	15900	0
98	20241016	174600	17039160	15900	15900	15900	15900	0
99	20241016	174500	17039160	15900	15900	15900	15900	0
100	20241016	174400	17039160	15900	15900	15900	15900	0
101	20241016	174300	17039160	15900	15900	15900	15900	0
102	20241016	174200	17039160	15900	15900	15900	15900	0
103	20241016	174100	17039160	15900	15900	15900	15900	0
104	20241016	174000	17039160	15900	15900	15900	15900	0
105	20241016	173900	17039160	15900	15900	15900	15900	0
106	20241016	173800	17039160	15900	15900	15900	15900	0
107	20241016	173700	17039160	15900	15900	15900	15900	0
108	20241016	173600	17039160	15900	15900	15900	15900	0
109	20241016	173500	17039160	15900	15900	15900	15900	0
110	20241016	173400	17039160	15900	15900	15900	15900	0
111	20241016	173300	17039160	15900	15900	15900	15900	0
112	20241016	173200	17039160	15900	15900	15900	15900	0
113	20241016	173100	17039160	15900	15900	15900	15900	0
114	20241016	173000	17039160	15900	15900	15900	15900	0
115	20241016	172900	17039160	15900	15900	15900	15900	0
116	20241016	172800	17039160	15900	15900	15900	15900	0
117	20241016	172700	17039160	15900	15900	15900	15900	0
118	20241016	172600	17039160	15900	15900	15900	15900	0
119	20241016	172500	17039160	15900	15900	15900	15900	0
120	20241016	172400	17039160	15900	15900	15900	15900	0
121	20241016	172300	17039160	15900	15900	15900	15900	0
122	20241016	172200	17039160	15900	15900	15900	15900	49
123	20241016	172100	17039160	15900	15900	15900	15900	0
124	20241016	172000	17039160	15900	15900	15900	15900	0
125	20241016	171900	17039160	15900	15900	15900	15900	0
126	20241016	171800	17039160	15900	15900	15900	15900	0
127	20241016	171700	17039160	15900	15900	15900	15900	0
128	20241016	171600	17039160	15900	15900	15900	15900	0
129	20241016	171500	17039160	15900	15900	15900	15900	0
130	20241016	171400	17039160	15900	15900	15900	15900	0
131	20241016	171300	17039160	15900	15900	15900	15900	0
132	20241016	171200	17039160	15900	15900	15900	15900	0
133	20241016	171100	17039160	15900	15900	15900	15900	0
134	20241016	171000	17039160	15900	15900	15900	15900	0
135	20241016	170900	17039160	15900	15900	15900	15900	0
136	20241016	170800	17039160	15900	15900	15900	15900	0
137	20241016	170700	17039160	15900	15900	15900	15900	0
138	20241016	170600	17039160	15900	15900	15900	15900	0
139	20241016	170500	17039160	15900	15900	15900	15900	0
140	20241016	170400	17039160	15900	15900	15900	15900	0
141	20241016	170300	17039160	15900	15900	15900	15900	0
142	20241016	170200	17039160	15900	15900	15900	15900	0
143	20241016	170100	17039160	15900	15900	15900	15900	0
144	20241016	170000	17039160	15900	15900	15900	15900	0
145	20241016	165900	17039160	15900	15900	15900	15900	0
146	20241016	165800	17039160	15900	15900	15900	15900	0
147	20241016	165700	17039160	15900	15900	15900	15900	0
148	20241016	165600	17039160	15900	15900	15900	15900	0
149	20241016	165500	17039160	15900	15900	15900	15900	0
150	20241016	165400	17039160	15900	15900	15900	15900	0
151	20241016	165300	17039160	15900	15900	15900	15900	0
152	20241016	165200	17039160	15900	15900	15900	15900	49
153	20241016	165100	17039160	15900	15900	15900	15900	0
154	20241016	165000	17039160	15900	15900	15900	15900	0
155	20241016	164900	17039160	15900	15900	15900	15900	0
156	20241016	164800	17039160	15900	15900	15900	15900	0
157	20241016	164700	17039160	15900	15900	15900	15900	0
158	20241016	164600	17039160	15900	15900	15900	15900	0
159	20241016	164500	17039160	15900	15900	15900	15900	0
160	20241016	164400	17039160	15900	15900	15900	15900	0
161	20241016	164300	17039160	15900	15900	15900	15900	0
162	20241016	164200	17039160	15900	15900	15900	15900	0
163	20241016	164100	17039160	15900	15900	15900	15900	0
164	20241016	164000	17039160	15900	15900	15900	15900	0
165	20241016	163900	17039160	15900	15900	15900	15900	0
166	20241016	163800	17039160	15900	15900	15900	15900	0
167	20241016	163700	17039160	15900	15900	15900	15900	0
168	20241016	163600	17039160	15900	15900	15900	15900	0
169	20241016	163500	17039160	15900	15900	15900	15900	0
170	20241016	163400	17039160	15900	15900	15900	15900	0
171	20241016	163300	17039160	15900	15900	15900	15900	0
172	20241016	163200	17039160	15900	15900	15900	15900	0
173	20241016	163100	17039160	15900	15900	15900	15900	0
174	20241016	163000	17039160	15900	15900	15900	15900	0
175	20241016	162900	17039160	15900	15900	15900	15900	0
176	20241016	162800	17039160	15900	15900	15900	15900	0
177	20241016	162700	17039160	15900	15900	15900	15900	0
178	20241016	162600	17039160	15900	15900	15900	15900	0
179	20241016	162500	17039160	15900	15900	15900	15900	0
180	20241016	162400	17039160	15900	15900	15900	15900	0
181	20241016	162300	17039160	15900	15900	15900	15900	0
182	20241016	162200	17039160	15900	15900	15900	15900	49
183	20241016	162100	17039160	15900	15900	15900	15900	0
184	20241016	162000	17039160	15900	15900	15900	15900	0
185	20241016	161900	17039160	15900	15900	15900	15900	0
186	20241016	161800	17039160	15900	15900	15900	15900	0
187	20241016	161700	17039160	15900	15900	15900	15900	0
188	20241016	161600	17039160	15900	15900	15900	15900	0
189	20241016	161500	17039160	15900	15900	15900	15900	0
190	20241016	161400	17039160	15900	15900	15900	15900	0
191	20241016	161300	17039160	15900	15900	15900	15900	0
192	20241016	161200	17039160	15900	15900	15900	15900	0
193	20241016	161100	17039160	15900	15900	15900	15900	0
194	20241016	161000	17039160	15900	15900	15900	15900	0
195	20241016	160900	17039160	15900	15900	15900	15900	0
196	20241016	160800	17039160	15900	15900	15900	15900	0
197	20241016	160700	17039160	15900	15900	15900	15900	0
198	20241016	160600	17039160	15900	15900	15900	15900	0
199	20241016	160500	17039160	15900	15900	15900	15900	0
200	20241016	160400	17039160	15900	15900	15900	15900	0
201	20241016	160300	17039160	15900	15900	15900	15900	0
202	20241016	160200	17039160	15900	15900	15900	15900	0
203	20241016	160100	17039160	15900	15900	15900	15900	0
204	20241016	160000	17039160	15900	15900	15900	15900	0
205	20241016	155900	17039160	15900	15900	15900	15900	0
206	20241016	155800	17039160	15900	15900	15900	15900	0
207	20241016	155700	17039160	15900	15900	15900	15900	0
208	20241016	155600	17039160	15900	15900	15900	15900	0
209	20241016	155500	17039160	15900	15900	15900	15900	0
210	20241016	155400	17039160	15900	15900	15900	15900	0
211	20241016	155300	17039160	15900	15900	15900	15900	0
212	20241016	155200	17039160	15900	15900	15900	15900	49
213	20241016	155100	17039160	15900	15900	15900	15900	0
214	20241016	155000	17039160	15900	15900	15900	15900	0
215	20241016	154900	17039160	15900	15900	15900	15900	0
216	20241016	154800	17039160	15900	15900	15900	15900	0
217	20241016	154700	17039160	15900	15900	15900	15900	0
218	20241016	154600	17039160	15900	15900	15900	15900	0
219	20241016	154500	17039160	15900	15900	15900	15900	0
220	20241016	154400	17039160	15900	15900	15900	15900	0
221	20241016	154300	17039160	15900	15900	15900	15900	0
222	20241016	154200	17039160	15900	15900	15900	15900	0
223	20241016	154100	17039160	15900	15900	15900	15900	0
224	20241016	154000	17039160	15900	15900	15900	15900	0
225	20241016	153900	17039160	15900	15900	15900	15900	0
226	20241016	153800	17039160	15900	15900	15900	15900	0
227	20241016	153700	17039160	15900	15900	15900	15900	0
228	20241016	153600	17039160	15900	15900	15900	15900	0
229	20241016	153500	17039160	15900	15900	15900	15900	0
230	20241016	153400	17039160	15900	15900	15900	15900	0
231	20241016	153300	17039160	15900	15900	15900	15900	0
232	20241016	153200	17039160	15900	15900	15900	15900	0
233	20241016	153100	17039160	15900	15900	15900	15900	0
234	20241016	153000	17039160	15900	15900	15900	15900	49
235	20241016	152900	16260060	15820	15820	15820	15820	0
236	20241016	152800	16260060	15820	15820	15820	15820	0
237	20241016	152700	16260060	15820	15820	15820	15820	0
238	20241016	152600	16260060	15820	15820	15820	15820	0
239	20241016	152500	16260060	15820	15820	15820	15820	0
240	20241016	152400	16260060	15820	15820	15820	15820	0
241	20241016	152300	16260060	15820	15820	15820	15820	0
242	20241016	152200	16260060	15820	15820	15820	15820	0
243	20241016	152100	16260060	15820	15820	15820	15820	0
244	20241016	152000	16260060	15820	15820	15820	15820	0
245	20241016	151900	16260060	15820	15820	15820	15820	0
246	20241016	151800	16260060	15820	15820	15820	15820	0
247	20241016	151700	16260060	15820	15820	15820	15820	0
248	20241016	151600	16260060	15820	15820	15820	15820	0
249	20241016	151500	16260060	15820	15820	15820	15820	0
250	20241016	151400	16260060	15820	15820	15820	15820	0
251	20241016	151300	16260060	15820	15820	15820	15820	0
252	20241016	151200	16260060	15820	15820	15820	15820	0
253	20241016	151100	16260060	15820	15820	15820	15820	0
254	20241016	151000	16260060	15820	15820	15820	15820	2
255	20241016	150900	16228420	15930	15930	15930	15930	0
256	20241016	150800	16228420	15930	15930	15930	15930	0
257	20241016	150700	16228420	15930	15930	15930	15930	0
258	20241016	150600	16228420	15930	15930	15930	15930	0
259	20241016	150500	16228420	15930	15930	15930	15930	0
260	20241016	150400	16228420	15930	15930	15930	15930	0
261	20241016	150300	16228420	15930	15930	15930	15930	0
262	20241016	150200	16228420	15930	15930	15930	15930	0
263	20241016	150100	16228420	15930	15930	15930	15930	0
264	20241016	150000	16228420	15930	15930	15930	15930	1
265	20241016	145900	16212490	15850	15850	15850	15850	0
266	20241016	145800	16212490	15850	15850	15850	15850	0
267	20241016	145700	16212490	15850	15850	15850	15850	0
268	20241016	145600	16212490	15850	15850	15850	15850	0
269	20241016	145500	16212490	15850	15850	15850	15850	0
270	20241016	145400	16212490	15850	15850	15850	15850	0
271	20241016	145300	16212490	15850	15850	15850	15850	0
272	20241016	145200	16212490	15850	15850	15850	15850	0
273	20241016	145100	16212490	15850	15850	15850	15850	0
274	20241016	145000	16212490	15850	15850	15850	15850	0
275	20241016	144900	16212490	15850	15850	15850	15850	0
276	20241016	144800	16212490	15850	15850	15850	15850	0
277	20241016	144700	16212490	15850	15850	15850	15850	11
278	20241016	144600	16038140	15800	15800	15800	15800	0
279	20241016	144500	16038140	15800	15800	15800	15800	0
280	20241016	144400	16038140	15800	15800	15800	15800	0
281	20241016	144300	16038140	15800	15800	15800	15800	0
282	20241016	144200	16038140	15800	15800	15800	15800	0
283	20241016	144100	16038140	15800	15800	15800	15800	0
284	20241016	144000	16038140	15800	15800	15800	15800	0
285	20241016	143900	16038140	15800	15800	15800	15800	0
286	20241016	143800	16038140	15800	15800	15800	15800	0
287	20241016	143700	16038140	15800	15800	15800	15800	0
288	20241016	143600	16038140	15800	15800	15800	15800	0
289	20241016	143500	16038140	15800	15800	15800	15800	0
290	20241016	143400	16038140	15800	15800	15800	15800	0
291	20241016	143300	16038140	15800	15800	15800	15800	0
292	20241016	143200	16038140	15800	15800	15800	15800	0
293	20241016	143100	16038140	15800	15800	15800	15800	0
294	20241016	143000	16038140	15800	15800	15800	15800	0
295	20241016	142900	16038140	15800	15800	15800	15800	0
296	20241016	142800	16038140	15800	15800	15800	15800	0
297	20241016	142700	16038140	15800	15800	15800	15800	0
298	20241016	142600	16038140	15800	15800	15800	15800	0
299	20241016	142500	16038140	15800	15800	15800	15800	0
300	20241016	142400	16038140	15800	15800	15800	15800	0
301	20241016	142300	16038140	15800	15810	15810	15800	200
302	20241016	142200	12877060	15850	15850	15850	15850	0
303	20241016	142100	12877060	15850	15850	15850	15850	0
304	20241016	142000	12877060	15850	15850	15850	15850	0
305	20241016	141900	12877060	15850	15850	15850	15850	0
306	20241016	141800	12877060	15850	15850	15850	15850	0
307	20241016	141700	12877060	15850	15850	15850	15850	0
308	20241016	141600	12877060	15850	15850	15850	15850	0
309	20241016	141500	12877060	15850	15850	15850	15850	0
310	20241016	141400	12877060	15850	15850	15850	15850	0
311	20241016	141300	12877060	15850	15850	15850	15850	0
312	20241016	141200	12877060	15850	15850	15850	15850	0
313	20241016	141100	12877060	15850	15850	15850	15850	0
314	20241016	141000	12877060	15850	15850	15850	15850	0
315	20241016	140900	12877060	15850	15850	15850	15850	0
316	20241016	140800	12877060	15850	15850	15850	15850	0
317	20241016	140700	12877060	15850	15850	15850	15850	0
318	20241016	140600	12877060	15850	15850	15850	15850	0
319	20241016	140500	12877060	15850	15850	15850	15850	0
320	20241016	140400	12877060	15850	15850	15850	15850	0
321	20241016	140300	12877060	15850	15850	15850	15850	0
322	20241016	140200	12877060	15850	15850	15850	15850	0
323	20241016	140100	12877060	15850	15850	15850	15850	0
324	20241016	140000	12877060	15850	15850	15850	15850	0
325	20241016	135900	12877060	15850	15850	15850	15850	0
326	20241016	135800	12877060	15850	15850	15850	15850	0
327	20241016	135700	12877060	15850	15850	15850	15850	2
328	20241016	135600	12845360	15850	15850	15850	15850	0
329	20241016	135500	12845360	15850	15850	15850	15850	24
330	20241016	135400	12464960	15820	15820	15820	15820	0
331	20241016	135300	12464960	15820	15820	15820	15820	0
332	20241016	135200	12464960	15820	15820	15820	15820	37
333	20241016	135100	11879620	15900	15900	15900	15900	0
334	20241016	135000	11879620	15900	15900	15900	15900	0
335	20241016	134900	11879620	15900	15900	15900	15900	0
336	20241016	134800	11879620	15900	15900	15900	15900	1
337	20241016	134700	11863720	15820	15820	15820	15820	0
338	20241016	134600	11863720	15820	15820	15820	15820	0
339	20241016	134500	11863720	15820	15820	15820	15820	0
340	20241016	134400	11863720	15820	15820	15820	15820	0
341	20241016	134300	11863720	15820	15820	15820	15820	0
342	20241016	134200	11863720	15820	15820	15820	15820	0
343	20241016	134100	11863720	15820	15830	15830	15820	95
344	20241016	134000	10360790	15830	15830	15830	15830	0
345	20241016	133900	10360790	15830	15830	15830	15830	0
346	20241016	133800	10360790	15830	15830	15830	15830	0
347	20241016	133700	10360790	15830	15830	15830	15830	0
348	20241016	133600	10360790	15830	15830	15830	15830	0
349	20241016	133500	10360790	15830	15830	15830	15830	0
350	20241016	133400	10360790	15830	15830	15830	15830	0
351	20241016	133300	10360790	15830	15830	15830	15830	0
352	20241016	133200	10360790	15830	15830	15830	15830	0
353	20241016	133100	10360790	15830	15830	15830	15830	0
354	20241016	133000	10360790	15830	15830	15830	15830	0
355	20241016	132900	10360790	15830	15830	15830	15830	0
356	20241016	132800	10360790	15830	15830	15830	15830	0
357	20241016	132700	10360790	15830	15830	15830	15830	0
358	20241016	132600	10360790	15830	15830	15830	15830	0
359	20241016	132500	10360790	15830	15830	15830	15830	0
360	20241016	132400	10360790	15830	15830	15830	15830	0
361	20241016	132300	10360790	15830	15830	15830	15830	0
362	20241016	132200	10360790	15830	15830	15830	15830	0
363	20241016	132100	10360790	15830	15830	15830	15830	0
364	20241016	132000	10360790	15830	15830	15830	15830	1
365	20241016	131900	10344960	15820	15820	15820	15820	0
366	20241016	131800	10344960	15820	15820	15820	15820	0
367	20241016	131700	10344960	15820	15820	15820	15820	0
368	20241016	131600	10344960	15820	15820	15820	15820	0
369	20241016	131500	10344960	15820	15820	15820	15820	0
370	20241016	131400	10344960	15820	15820	15820	15820	0
371	20241016	131300	10344960	15820	15820	15820	15820	0
372	20241016	131200	10344960	15820	15820	15820	15820	0
373	20241016	131100	10344960	15820	15820	15820	15820	0
374	20241016	131000	10344960	15820	15820	15820	15820	0
375	20241016	130900	10344960	15820	15840	15840	15820	186
376	20241016	130800	7400790	15850	15850	15850	15850	16
377	20241016	130700	7147190	15850	15850	15850	15850	0
378	20241016	130600	7147190	15850	15850	15850	15850	0
379	20241016	130500	7147190	15850	15850	15850	15850	0
380	20241016	130400	7147190	15850	15850	15850	15850	0
381	20241016	130300	7147190	15850	15850	15850	15850	0
382	20241016	130200	7147190	15850	15850	15850	15850	0
383	20241016	130100	7147190	15850	15850	15850	15850	0
384	20241016	130000	7147190	15850	15850	15850	15850	0
385	20241016	125900	7147190	15850	15850	15850	15850	0
386	20241016	125800	7147190	15850	15850	15850	15850	0
387	20241016	125700	7147190	15850	15850	15850	15850	0
388	20241016	125600	7147190	15850	15850	15850	15850	0
389	20241016	125500	7147190	15850	15850	15850	15850	0
390	20241016	125400	7147190	15850	15850	15850	15850	0
391	20241016	125300	7147190	15850	15850	15850	15850	0
392	20241016	125200	7147190	15850	15850	15850	15850	0
393	20241016	125100	7147190	15850	15850	15850	15850	0
394	20241016	125000	7147190	15850	15850	15850	15850	0
395	20241016	124900	7147190	15850	15850	15850	15850	0
396	20241016	124800	7147190	15850	15850	15850	15850	0
397	20241016	124700	7147190	15850	15850	15850	15850	0
398	20241016	124600	7147190	15850	15850	15850	15850	1
399	20241016	124500	7131340	15910	15910	15910	15910	0
400	20241016	124400	7131340	15910	15910	15910	15910	0
401	20241016	124300	7131340	15910	15910	15910	15910	0
402	20241016	124200	7131340	15910	15910	15910	15910	0
403	20241016	124100	7131340	15910	15910	15910	15910	1
404	20241016	124000	7115430	15910	15910	15910	15910	1
405	20241016	123900	7099520	15920	15920	15920	15920	0
406	20241016	123800	7099520	15920	15920	15920	15920	0
407	20241016	123700	7099520	15920	15920	15920	15920	0
408	20241016	123600	7099520	15920	15920	15920	15920	0
409	20241016	123500	7099520	15920	15920	15920	15920	0
410	20241016	123400	7099520	15920	15920	15920	15920	0
411	20241016	123300	7099520	15920	15920	15920	15920	0
412	20241016	123200	7099520	15920	15920	15920	15920	0
413	20241016	123100	7099520	15920	15920	15920	15920	0
414	20241016	123000	7099520	15920	15920	15920	15920	0
415	20241016	122900	7099520	15920	15920	15920	15920	0
416	20241016	122800	7099520	15920	15920	15920	15920	0
417	20241016	122700	7099520	15920	15920	15920	15920	0
418	20241016	122600	7099520	15920	15920	15920	15920	0
419	20241016	122500	7099520	15920	15920	15920	15920	0
420	20241016	122400	7099520	15920	15920	15920	15920	0
421	20241016	122300	7099520	15920	15920	15920	15920	0
422	20241016	122200	7099520	15920	15920	15920	15920	0
423	20241016	122100	7099520	15920	15920	15920	15920	0
424	20241016	122000	7099520	15920	15920	15920	15920	0
425	20241016	121900	7099520	15920	15920	15920	15920	0
426	20241016	121800	7099520	15920	15920	15920	15920	0
427	20241016	121700	7099520	15920	15920	15920	15920	0
428	20241016	121600	7099520	15920	15920	15920	15920	0
429	20241016	121500	7099520	15920	15920	15920	15920	0
430	20241016	121400	7099520	15920	15920	15920	15920	0
431	20241016	121300	7099520	15920	15920	15920	15920	0
432	20241016	121200	7099520	15920	15920	15920	15920	0
433	20241016	121100	7099520	15920	15920	15920	15920	0
434	20241016	121000	7099520	15920	15920	15920	15920	0
435	20241016	120900	7099520	15920	15920	15920	15920	0
436	20241016	120800	7099520	15920	15920	15920	15920	0
437	20241016	120700	7099520	15920	15920	15920	15920	0
438	20241016	120600	7099520	15920	15920	15920	15920	0
439	20241016	120500	7099520	15920	15920	15920	15920	0
440	20241016	120400	7099520	15920	15920	15920	15920	0
441	20241016	120300	7099520	15920	15920	15920	15920	0
442	20241016	120200	7099520	15920	15920	15920	15920	0
443	20241016	120100	7099520	15920	15920	15920	15920	0
444	20241016	120000	7099520	15920	15920	15920	15920	0
445	20241016	115900	7099520	15920	15920	15920	15920	0
446	20241016	115800	7099520	15920	15920	15920	15920	0
447	20241016	115700	7099520	15920	15920	15920	15920	0
448	20241016	115600	7099520	15920	15920	15920	15920	0
449	20241016	115500	7099520	15920	15920	15920	15920	0
450	20241016	115400	7099520	15920	15920	15920	15920	0
451	20241016	115300	7099520	15920	15920	15920	15920	0
452	20241016	115200	7099520	15920	15920	15920	15920	0
453	20241016	115100	7099520	15920	15920	15920	15920	0
454	20241016	115000	7099520	15920	15920	15920	15920	0
455	20241016	114900	7099520	15920	15920	15920	15920	0
456	20241016	114800	7099520	15920	15920	15920	15920	0
457	20241016	114700	7099520	15920	15920	15920	15920	0
458	20241016	114600	7099520	15920	15920	15920	15920	0
459	20241016	114500	7099520	15920	15920	15920	15920	0
460	20241016	114400	7099520	15920	15920	15920	15920	0
461	20241016	114300	7099520	15920	15920	15920	15920	0
462	20241016	114200	7099520	15920	15920	15920	15920	0
463	20241016	114100	7099520	15920	15920	15920	15920	0
464	20241016	114000	7099520	15920	15920	15920	15920	0
465	20241016	113900	7099520	15920	15920	15920	15920	0
466	20241016	113800	7099520	15920	15920	15920	15920	0
467	20241016	113700	7099520	15920	15920	15920	15920	0
468	20241016	113600	7099520	15920	15920	15920	15920	0
469	20241016	113500	7099520	15920	15920	15920	15920	0
470	20241016	113400	7099520	15920	15920	15920	15920	0
471	20241016	113300	7099520	15920	15920	15920	15920	0
472	20241016	113200	7099520	15920	15920	15920	15920	0
473	20241016	113100	7099520	15920	15920	15920	15920	0
474	20241016	113000	7099520	15920	15920	15920	15920	0
475	20241016	112900	7099520	15920	15920	15920	15920	0
476	20241016	112800	7099520	15920	15920	15920	15920	0
477	20241016	112700	7099520	15920	15920	15920	15920	0
478	20241016	112600	7099520	15920	15920	15920	15920	0
479	20241016	112500	7099520	15920	15920	15920	15920	0
480	20241016	112400	7099520	15920	15920	15920	15920	0
481	20241016	112300	7099520	15920	15920	15920	15920	0
482	20241016	112200	7099520	15920	15920	15920	15920	0
483	20241016	112100	7099520	15920	15920	15920	15920	0
484	20241016	112000	7099520	15920	15920	15920	15920	0
485	20241016	111900	7099520	15920	15920	15920	15920	0
486	20241016	111800	7099520	15920	15920	15920	15920	0
487	20241016	111700	7099520	15920	15920	15920	15920	0
488	20241016	111600	7099520	15920	15920	15920	15920	0
489	20241016	111500	7099520	15920	15920	15920	15920	0
490	20241016	111400	7099520	15920	15920	15920	15920	0
491	20241016	111300	7099520	15920	15920	15920	15920	0
492	20241016	111200	7099520	15920	15920	15920	15920	2
493	20241016	111100	7067680	15920	15920	15920	15920	0
494	20241016	111000	7067680	15920	15920	15920	15920	0
495	20241016	110900	7067680	15920	15920	15920	15920	0
496	20241016	110800	7067680	15920	15920	15920	15920	0
497	20241016	110700	7067680	15920	15920	15920	15920	0
498	20241016	110600	7067680	15920	15920	15920	15920	0
499	20241016	110500	7067680	15920	15920	15920	15920	0
500	20241016	110400	7067680	15920	15920	15920	15920	0
501	20241016	110300	7067680	15920	15920	15920	15920	0
502	20241016	110200	7067680	15920	15920	15920	15920	0
503	20241016	110100	7067680	15920	15920	15920	15920	0
504	20241016	110000	7067680	15920	15920	15920	15920	1
505	20241016	105900	7051760	15830	15830	15830	15830	0
506	20241016	105800	7051760	15830	15830	15830	15830	0
507	20241016	105700	7051760	15830	15830	15830	15830	0
508	20241016	105600	7051760	15830	15830	15830	15830	0
509	20241016	105500	7051760	15830	15830	15830	15830	0
510	20241016	105400	7051760	15830	15830	15830	15830	0
511	20241016	105300	7051760	15830	15830	15830	15830	0
512	20241016	105200	7051760	15830	15830	15830	15830	0
513	20241016	105100	7051760	15830	15830	15830	15830	1
514	20241016	105000	7035930	15820	15820	15820	15820	0
515	20241016	104900	7035930	15820	15820	15820	15820	0
516	20241016	104800	7035930	15820	15820	15820	15820	0
517	20241016	104700	7035930	15820	15820	15820	15820	0
518	20241016	104600	7035930	15820	15820	15820	15820	0
519	20241016	104500	7035930	15820	15820	15820	15820	0
520	20241016	104400	7035930	15820	15820	15820	15820	0
521	20241016	104300	7035930	15820	15820	15820	15820	0
522	20241016	104200	7035930	15820	15820	15820	15820	0
523	20241016	104100	7035930	15820	15820	15820	15820	0
524	20241016	104000	7035930	15820	15840	15840	15820	83
525	20241016	103900	5722720	15850	15850	15850	15850	0
526	20241016	103800	5722720	15850	15870	15870	15850	6
527	20241016	103700	5627560	15940	15940	15940	15940	1
528	20241016	103600	5611620	15950	15950	15950	15950	0
529	20241016	103500	5611620	15950	15950	15950	15950	0
530	20241016	103400	5611620	15950	15950	15950	15950	0
531	20241016	103300	5611620	15950	15950	15950	15950	0
532	20241016	103200	5611620	15950	15950	15950	15950	0
533	20241016	103100	5611620	15950	15950	15950	15950	0
534	20241016	103000	5611620	15950	15950	15950	15950	0
535	20241016	102900	5611620	15950	15950	15950	15950	0
536	20241016	102800	5611620	15950	15950	15950	15950	0
537	20241016	102700	5611620	15950	15950	15950	15950	1
538	20241016	102600	5595670	15900	15900	15900	15900	0
539	20241016	102500	5595670	15900	15900	15900	15900	0
540	20241016	102400	5595670	15900	15900	15900	15900	0
541	20241016	102300	5595670	15900	15900	15900	15900	0
542	20241016	102200	5595670	15900	15900	15900	15900	0
543	20241016	102100	5595670	15900	15900	15900	15900	0
544	20241016	102000	5595670	15900	15900	15900	15900	0
545	20241016	101900	5595670	15900	15900	15900	15900	0
546	20241016	101800	5595670	15900	15900	15900	15900	0
547	20241016	101700	5595670	15900	15900	15900	15900	0
548	20241016	101600	5595670	15900	15900	15900	15900	0
549	20241016	101500	5595670	15900	15900	15900	15900	0
550	20241016	101400	5595670	15900	15900	15900	15900	0
551	20241016	101300	5595670	15900	15900	15900	15900	0
552	20241016	101200	5595670	15900	15900	15900	15900	0
553	20241016	101100	5595670	15900	15900	15900	15900	0
554	20241016	101000	5595670	15900	15900	15900	15900	0
555	20241016	100900	5595670	15900	15900	15900	15900	3
556	20241016	100800	5547970	15880	15880	15880	15880	0
557	20241016	100700	5547970	15880	15880	15880	15880	0
558	20241016	100600	5547970	15880	15880	15880	15880	0
559	20241016	100500	5547970	15880	15880	15880	15880	0
560	20241016	100400	5547970	15880	15880	15880	15880	0
561	20241016	100300	5547970	15880	15880	15880	15880	1
562	20241016	100200	5532090	15950	15950	15950	15950	0
563	20241016	100100	5532090	15950	15950	15950	15950	0
564	20241016	100000	5532090	15950	15950	15950	15950	0
565	20241016	095900	5532090	15950	15950	15950	15950	0
566	20241016	095800	5532090	15950	15950	15950	15950	0
567	20241016	095700	5532090	15950	15910	15950	15910	5
568	20241016	095600	5452380	15910	15910	15910	15910	0
569	20241016	095500	5452380	15910	15910	15910	15910	0
570	20241016	095400	5452380	15910	15910	15910	15910	0
571	20241016	095300	5452380	15910	15910	15910	15910	0
572	20241016	095200	5452380	15910	15910	15910	15910	0
573	20241016	095100	5452380	15910	15910	15910	15910	0
574	20241016	095000	5452380	15910	15910	15910	15910	0
575	20241016	094900	5452380	15910	15910	15910	15910	0
576	20241016	094800	5452380	15910	15910	15910	15910	0
577	20241016	094700	5452380	15910	15910	15910	15910	0
578	20241016	094600	5452380	15910	15910	15910	15910	0
579	20241016	094500	5452380	15910	15910	15910	15910	0
580	20241016	094400	5452380	15910	15910	15910	15910	100
581	20241016	094300	3861380	15910	15910	15910	15910	0
582	20241016	094200	3861380	15910	15910	15910	15910	2
583	20241016	094100	3829560	15910	15910	15910	15910	6
584	20241016	094000	3734100	15800	15800	15800	15800	0
585	20241016	093900	3734100	15800	15800	15800	15800	0
586	20241016	093800	3734100	15800	15800	15800	15800	0
587	20241016	093700	3734100	15800	15800	15800	15800	0
588	20241016	093600	3734100	15800	15800	15800	15800	0
589	20241016	093500	3734100	15800	15800	15800	15800	0
590	20241016	093400	3734100	15800	15800	15800	15800	0
591	20241016	093300	3734100	15800	15800	15800	15800	0
592	20241016	093200	3734100	15800	15800	15800	15800	0
593	20241016	093100	3734100	15800	15800	15800	15800	0
594	20241016	093000	3734100	15800	15790	15800	15790	12
595	20241016	092900	3544530	15780	15790	15790	15780	2
596	20241016	092800	3512960	15800	15810	15810	15790	108
597	20241016	092700	1806380	15800	15800	15800	15800	0
598	20241016	092600	1806380	15800	15800	15800	15800	0
599	20241016	092500	1806380	15800	15800	15800	15800	0
600	20241016	092400	1806380	15800	15800	15800	15800	0
601	20241016	092300	1806380	15800	15800	15800	15800	0
602	20241016	092200	1806380	15800	15800	15800	15800	0
603	20241016	092100	1806380	15800	15800	15800	15800	0
604	20241016	092000	1806380	15800	15800	15800	15800	0
605	20241016	091900	1806380	15800	15860	15860	15800	110
606	20241016	091800	63920	15980	15980	15980	15980	0
607	20241016	091700	63920	15980	15980	15980	15980	0
608	20241016	091600	63920	15980	15980	15980	15980	0
609	20241016	091500	63920	15980	15980	15980	15980	0
610	20241016	091400	63920	15980	15980	15980	15980	0
611	20241016	091300	63920	15980	15980	15980	15980	0
612	20241016	091200	63920	15980	15980	15980	15980	0
613	20241016	091100	63920	15980	15980	15980	15980	0
614	20241016	091000	63920	15980	15980	15980	15980	0
615	20241016	090900	63920	15980	15980	15980	15980	0
616	20241016	090800	63920	15980	15980	15980	15980	0
617	20241016	090700	63920	15980	15980	15980	15980	4
618	20241016	090600	0	15980	15980	15980	15980	0
619	20241016	090500	0	15980	15980	15980	15980	0
620	20241016	090400	0	15980	15980	15980	15980	0
621	20241016	090300	0	15980	15980	15980	15980	0
622	20241016	090200	0	15980	15980	15980	15980	0
623	20241016	090100	0	15980	15980	15980	15980	0
624	20241016	090000	0	15980	15980	15980	15980	0