KissMeData/038390/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192200	36351420	15870	15870	15870	15870	20
3	20241002	192100	36351420	15870	15870	15870	15870	0
4	20241002	192000	36351420	15870	15870	15870	15870	0
5	20241002	191900	36351420	15870	15870	15870	15870	0
6	20241002	191800	36351420	15870	15870	15870	15870	0
7	20241002	191700	36351420	15870	15870	15870	15870	0
8	20241002	191600	36351420	15870	15870	15870	15870	0
9	20241002	191500	36351420	15870	15870	15870	15870	0
10	20241002	191400	36351420	15870	15870	15870	15870	0
11	20241002	191300	36351420	15870	15870	15870	15870	0
12	20241002	191200	36351420	15870	15870	15870	15870	0
13	20241002	191100	36351420	15870	15870	15870	15870	0
14	20241002	191000	36351420	15870	15870	15870	15870	0
15	20241002	190900	36351420	15870	15870	15870	15870	0
16	20241002	190800	36351420	15870	15870	15870	15870	0
17	20241002	190700	36351420	15870	15870	15870	15870	0
18	20241002	190600	36351420	15870	15870	15870	15870	0
19	20241002	190500	36351420	15870	15870	15870	15870	0
20	20241002	190400	36351420	15870	15870	15870	15870	0
21	20241002	190300	36351420	15870	15870	15870	15870	0
22	20241002	190200	36351420	15870	15870	15870	15870	0
23	20241002	190100	36351420	15870	15870	15870	15870	0
24	20241002	190000	36351420	15870	15870	15870	15870	0
25	20241002	185900	36351420	15870	15870	15870	15870	0
26	20241002	185800	36351420	15870	15870	15870	15870	0
27	20241002	185700	36351420	15870	15870	15870	15870	0
28	20241002	185600	36351420	15870	15870	15870	15870	0
29	20241002	185500	36351420	15870	15870	15870	15870	0
30	20241002	185400	36351420	15870	15870	15870	15870	0
31	20241002	185300	36351420	15870	15870	15870	15870	0
32	20241002	185200	36351420	15870	15870	15870	15870	20
33	20241002	185100	36351420	15870	15870	15870	15870	0
34	20241002	185000	36351420	15870	15870	15870	15870	0
35	20241002	184900	36351420	15870	15870	15870	15870	0
36	20241002	184800	36351420	15870	15870	15870	15870	0
37	20241002	184700	36351420	15870	15870	15870	15870	0
38	20241002	184600	36351420	15870	15870	15870	15870	0
39	20241002	184500	36351420	15870	15870	15870	15870	0
40	20241002	184400	36351420	15870	15870	15870	15870	0
41	20241002	184300	36351420	15870	15870	15870	15870	0
42	20241002	184200	36351420	15870	15870	15870	15870	0
43	20241002	184100	36351420	15870	15870	15870	15870	0
44	20241002	184000	36351420	15870	15870	15870	15870	0
45	20241002	183900	36351420	15870	15870	15870	15870	0
46	20241002	183800	36351420	15870	15870	15870	15870	0
47	20241002	183700	36351420	15870	15870	15870	15870	0
48	20241002	183600	36351420	15870	15870	15870	15870	0
49	20241002	183500	36351420	15870	15870	15870	15870	0
50	20241002	183400	36351420	15870	15870	15870	15870	0
51	20241002	183300	36351420	15870	15870	15870	15870	0
52	20241002	183200	36351420	15870	15870	15870	15870	0
53	20241002	183100	36351420	15870	15870	15870	15870	0
54	20241002	183000	36351420	15870	15870	15870	15870	0
55	20241002	182900	36351420	15870	15870	15870	15870	0
56	20241002	182800	36351420	15870	15870	15870	15870	0
57	20241002	182700	36351420	15870	15870	15870	15870	0
58	20241002	182600	36351420	15870	15870	15870	15870	0
59	20241002	182500	36351420	15870	15870	15870	15870	0
60	20241002	182400	36351420	15870	15870	15870	15870	0
61	20241002	182300	36351420	15870	15870	15870	15870	0
62	20241002	182200	36351420	15870	15870	15870	15870	20
63	20241002	182100	36351420	15870	15870	15870	15870	0
64	20241002	182000	36351420	15870	15870	15870	15870	0
65	20241002	181900	36351420	15870	15870	15870	15870	0
66	20241002	181800	36351420	15870	15870	15870	15870	0
67	20241002	181700	36351420	15870	15870	15870	15870	0
68	20241002	181600	36351420	15870	15870	15870	15870	0
69	20241002	181500	36351420	15870	15870	15870	15870	0
70	20241002	181400	36351420	15870	15870	15870	15870	0
71	20241002	181300	36351420	15870	15870	15870	15870	0
72	20241002	181200	36351420	15870	15870	15870	15870	0
73	20241002	181100	36351420	15870	15870	15870	15870	0
74	20241002	181000	36351420	15870	15870	15870	15870	0
75	20241002	180900	36351420	15870	15870	15870	15870	0
76	20241002	180800	36351420	15870	15870	15870	15870	0
77	20241002	180700	36351420	15870	15870	15870	15870	0
78	20241002	180600	36351420	15870	15870	15870	15870	0
79	20241002	180500	36351420	15870	15870	15870	15870	0
80	20241002	180400	36351420	15870	15870	15870	15870	0
81	20241002	180300	36351420	15870	15870	15870	15870	0
82	20241002	180200	36351420	15870	15870	15870	15870	0
83	20241002	180100	36351420	15870	15870	15870	15870	0
84	20241002	180000	36351420	15870	15870	15870	15870	0
85	20241002	175900	36351420	15870	15870	15870	15870	0
86	20241002	175800	36351420	15870	15870	15870	15870	0
87	20241002	175700	36351420	15870	15870	15870	15870	0
88	20241002	175600	36351420	15870	15870	15870	15870	0
89	20241002	175500	36351420	15870	15870	15870	15870	0
90	20241002	175400	36351420	15870	15870	15870	15870	0
91	20241002	175300	36351420	15870	15870	15870	15870	0
92	20241002	175200	36351420	15870	15870	15870	15870	20
93	20241002	175100	36351420	15870	15870	15870	15870	0
94	20241002	175000	36351420	15870	15870	15870	15870	0
95	20241002	174900	36351420	15870	15870	15870	15870	0
96	20241002	174800	36351420	15870	15870	15870	15870	0
97	20241002	174700	36351420	15870	15870	15870	15870	0
98	20241002	174600	36351420	15870	15870	15870	15870	0
99	20241002	174500	36351420	15870	15870	15870	15870	0
100	20241002	174400	36351420	15870	15870	15870	15870	0
101	20241002	174300	36351420	15870	15870	15870	15870	0
102	20241002	174200	36351420	15870	15870	15870	15870	0
103	20241002	174100	36351420	15870	15870	15870	15870	0
104	20241002	174000	36351420	15870	15870	15870	15870	0
105	20241002	173900	36351420	15870	15870	15870	15870	0
106	20241002	173800	36351420	15870	15870	15870	15870	0
107	20241002	173700	36351420	15870	15870	15870	15870	0
108	20241002	173600	36351420	15870	15870	15870	15870	0
109	20241002	173500	36351420	15870	15870	15870	15870	0
110	20241002	173400	36351420	15870	15870	15870	15870	0
111	20241002	173300	36351420	15870	15870	15870	15870	0
112	20241002	173200	36351420	15870	15870	15870	15870	0
113	20241002	173100	36351420	15870	15870	15870	15870	0
114	20241002	173000	36351420	15870	15870	15870	15870	0
115	20241002	172900	36351420	15870	15870	15870	15870	0
116	20241002	172800	36351420	15870	15870	15870	15870	0
117	20241002	172700	36351420	15870	15870	15870	15870	0
118	20241002	172600	36351420	15870	15870	15870	15870	0
119	20241002	172500	36351420	15870	15870	15870	15870	0
120	20241002	172400	36351420	15870	15870	15870	15870	0
121	20241002	172300	36351420	15870	15870	15870	15870	0
122	20241002	172200	36351420	15870	15870	15870	15870	20
123	20241002	172100	36351420	15870	15870	15870	15870	0
124	20241002	172000	36351420	15870	15870	15870	15870	0
125	20241002	171900	36351420	15870	15870	15870	15870	0
126	20241002	171800	36351420	15870	15870	15870	15870	0
127	20241002	171700	36351420	15870	15870	15870	15870	0
128	20241002	171600	36351420	15870	15870	15870	15870	0
129	20241002	171500	36351420	15870	15870	15870	15870	0
130	20241002	171400	36351420	15870	15870	15870	15870	0
131	20241002	171300	36351420	15870	15870	15870	15870	0
132	20241002	171200	36351420	15870	15870	15870	15870	0
133	20241002	171100	36351420	15870	15870	15870	15870	0
134	20241002	171000	36351420	15870	15870	15870	15870	0
135	20241002	170900	36351420	15870	15870	15870	15870	0
136	20241002	170800	36351420	15870	15870	15870	15870	0
137	20241002	170700	36351420	15870	15870	15870	15870	0
138	20241002	170600	36351420	15870	15870	15870	15870	0
139	20241002	170500	36351420	15870	15870	15870	15870	0
140	20241002	170400	36351420	15870	15870	15870	15870	0
141	20241002	170300	36351420	15870	15870	15870	15870	0
142	20241002	170200	36351420	15870	15870	15870	15870	0
143	20241002	170100	36351420	15870	15870	15870	15870	0
144	20241002	170000	36351420	15870	15870	15870	15870	0
145	20241002	165900	36351420	15870	15870	15870	15870	0
146	20241002	165800	36351420	15870	15870	15870	15870	0
147	20241002	165700	36351420	15870	15870	15870	15870	0
148	20241002	165600	36351420	15870	15870	15870	15870	0
149	20241002	165500	36351420	15870	15870	15870	15870	0
150	20241002	165400	36351420	15870	15870	15870	15870	0
151	20241002	165300	36351420	15870	15870	15870	15870	0
152	20241002	165200	36351420	15870	15870	15870	15870	20
153	20241002	165100	36351420	15870	15870	15870	15870	0
154	20241002	165000	36351420	15870	15870	15870	15870	0
155	20241002	164900	36351420	15870	15870	15870	15870	0
156	20241002	164800	36351420	15870	15870	15870	15870	0
157	20241002	164700	36351420	15870	15870	15870	15870	0
158	20241002	164600	36351420	15870	15870	15870	15870	0
159	20241002	164500	36351420	15870	15870	15870	15870	0
160	20241002	164400	36351420	15870	15870	15870	15870	0
161	20241002	164300	36351420	15870	15870	15870	15870	0
162	20241002	164200	36351420	15870	15870	15870	15870	0
163	20241002	164100	36351420	15870	15870	15870	15870	0
164	20241002	164000	36351420	15870	15870	15870	15870	0
165	20241002	163900	36351420	15870	15870	15870	15870	0
166	20241002	163800	36351420	15870	15870	15870	15870	0
167	20241002	163700	36351420	15870	15870	15870	15870	0
168	20241002	163600	36351420	15870	15870	15870	15870	0
169	20241002	163500	36351420	15870	15870	15870	15870	0
170	20241002	163400	36351420	15870	15870	15870	15870	0
171	20241002	163300	36351420	15870	15870	15870	15870	0
172	20241002	163200	36351420	15870	15870	15870	15870	0
173	20241002	163100	36351420	15870	15870	15870	15870	0
174	20241002	163000	36351420	15870	15870	15870	15870	0
175	20241002	162900	36351420	15870	15870	15870	15870	0
176	20241002	162800	36351420	15870	15870	15870	15870	0
177	20241002	162700	36351420	15870	15870	15870	15870	0
178	20241002	162600	36351420	15870	15870	15870	15870	0
179	20241002	162500	36351420	15870	15870	15870	15870	0
180	20241002	162400	36351420	15870	15870	15870	15870	0
181	20241002	162300	36351420	15870	15870	15870	15870	0
182	20241002	162200	36351420	15870	15870	15870	15870	20
183	20241002	162100	36351420	15870	15870	15870	15870	0
184	20241002	162000	36351420	15870	15870	15870	15870	0
185	20241002	161900	36351420	15870	15870	15870	15870	0
186	20241002	161800	36351420	15870	15870	15870	15870	0
187	20241002	161700	36351420	15870	15870	15870	15870	0
188	20241002	161600	36351420	15870	15870	15870	15870	0
189	20241002	161500	36351420	15870	15870	15870	15870	0
190	20241002	161400	36351420	15870	15870	15870	15870	0
191	20241002	161300	36351420	15870	15870	15870	15870	0
192	20241002	161200	36351420	15870	15870	15870	15870	0
193	20241002	161100	36351420	15870	15870	15870	15870	0
194	20241002	161000	36351420	15870	15870	15870	15870	0
195	20241002	160900	36351420	15870	15870	15870	15870	0
196	20241002	160800	36351420	15870	15870	15870	15870	0
197	20241002	160700	36351420	15870	15870	15870	15870	0
198	20241002	160600	36351420	15870	15870	15870	15870	0
199	20241002	160500	36351420	15870	15870	15870	15870	0
200	20241002	160400	36351420	15870	15870	15870	15870	0
201	20241002	160300	36351420	15870	15870	15870	15870	0
202	20241002	160200	36351420	15870	15870	15870	15870	0
203	20241002	160100	36351420	15870	15870	15870	15870	0
204	20241002	160000	36351420	15870	15870	15870	15870	0
205	20241002	155900	36351420	15870	15870	15870	15870	0
206	20241002	155800	36351420	15870	15870	15870	15870	0
207	20241002	155700	36351420	15870	15870	15870	15870	0
208	20241002	155600	36351420	15870	15870	15870	15870	0
209	20241002	155500	36351420	15870	15870	15870	15870	0
210	20241002	155400	36351420	15870	15870	15870	15870	0
211	20241002	155300	36351420	15870	15870	15870	15870	0
212	20241002	155200	36351420	15870	15870	15870	15870	20
213	20241002	155100	36351420	15870	15870	15870	15870	0
214	20241002	155000	36351420	15870	15870	15870	15870	0
215	20241002	154900	36351420	15870	15870	15870	15870	0
216	20241002	154800	36351420	15870	15870	15870	15870	0
217	20241002	154700	36351420	15870	15870	15870	15870	0
218	20241002	154600	36351420	15870	15870	15870	15870	0
219	20241002	154500	36351420	15870	15870	15870	15870	0
220	20241002	154400	36351420	15870	15870	15870	15870	0
221	20241002	154300	36351420	15870	15870	15870	15870	0
222	20241002	154200	36351420	15870	15870	15870	15870	0
223	20241002	154100	36351420	15870	15870	15870	15870	0
224	20241002	154000	36351420	15870	15870	15870	15870	0
225	20241002	153900	36351420	15870	15870	15870	15870	0
226	20241002	153800	36351420	15870	15870	15870	15870	0
227	20241002	153700	36351420	15870	15870	15870	15870	0
228	20241002	153600	36351420	15870	15870	15870	15870	0
229	20241002	153500	36351420	15870	15870	15870	15870	0
230	20241002	153400	36351420	15870	15870	15870	15870	0
231	20241002	153300	36351420	15870	15870	15870	15870	0
232	20241002	153200	36351420	15870	15870	15870	15870	0
233	20241002	153100	36351420	15870	15870	15870	15870	0
234	20241002	153000	36351420	15870	15870	15870	15870	20
235	20241002	152900	36034020	15880	15880	15880	15880	0
236	20241002	152800	36034020	15880	15880	15880	15880	0
237	20241002	152700	36034020	15880	15880	15880	15880	0
238	20241002	152600	36034020	15880	15880	15880	15880	0
239	20241002	152500	36034020	15880	15880	15880	15880	0
240	20241002	152400	36034020	15880	15880	15880	15880	0
241	20241002	152300	36034020	15880	15880	15880	15880	0
242	20241002	152200	36034020	15880	15880	15880	15880	0
243	20241002	152100	36034020	15880	15880	15880	15880	0
244	20241002	152000	36034020	15880	15880	15880	15880	0
245	20241002	151900	36034020	15880	15880	15880	15880	1
246	20241002	151800	36018140	15890	15890	15890	15890	0
247	20241002	151700	36018140	15890	15890	15890	15890	0
248	20241002	151600	36018140	15890	15890	15890	15890	0
249	20241002	151500	36018140	15890	15890	15890	15890	0
250	20241002	151400	36018140	15890	15890	15890	15890	0
251	20241002	151300	36018140	15890	15890	15890	15890	0
252	20241002	151200	36018140	15890	15890	15890	15890	5
253	20241002	151100	35938690	15800	15800	15800	15800	0
254	20241002	151000	35938690	15800	15800	15800	15800	0
255	20241002	150900	35938690	15800	15800	15800	15800	0
256	20241002	150800	35938690	15800	15800	15800	15800	0
257	20241002	150700	35938690	15800	15800	15800	15800	0
258	20241002	150600	35938690	15800	15800	15800	15800	0
259	20241002	150500	35938690	15800	15800	15800	15800	0
260	20241002	150400	35938690	15800	15800	15800	15800	0
261	20241002	150300	35938690	15800	15800	15800	15800	17
262	20241002	150200	35670090	15800	15800	15800	15800	100
263	20241002	150100	34090090	15890	15890	15890	15890	0
264	20241002	150000	34090090	15890	15880	15890	15880	10
265	20241002	145900	33931220	15800	15800	15800	15800	0
266	20241002	145800	33931220	15800	15800	15800	15800	100
267	20241002	145700	32351220	15880	15880	15880	15880	0
268	20241002	145600	32351220	15880	15880	15880	15880	0
269	20241002	145500	32351220	15880	15880	15880	15880	0
270	20241002	145400	32351220	15880	15880	15880	15880	1
271	20241002	145300	32335340	15890	15890	15890	15890	0
272	20241002	145200	32335340	15890	15890	15890	15890	0
273	20241002	145100	32335340	15890	15890	15890	15890	0
274	20241002	145000	32335340	15890	15890	15890	15890	0
275	20241002	144900	32335340	15890	15890	15890	15890	0
276	20241002	144800	32335340	15890	15890	15890	15890	0
277	20241002	144700	32335340	15890	15890	15890	15890	0
278	20241002	144600	32335340	15890	15890	15890	15890	0
279	20241002	144500	32335340	15890	15890	15890	15890	0
280	20241002	144400	32335340	15890	15890	15890	15890	0
281	20241002	144300	32335340	15890	15890	15890	15890	0
282	20241002	144200	32335340	15890	15890	15890	15890	0
283	20241002	144100	32335340	15890	15890	15890	15890	0
284	20241002	144000	32335340	15890	15890	15890	15890	0
285	20241002	143900	32335340	15890	15890	15890	15890	0
286	20241002	143800	32335340	15890	15890	15890	15890	0
287	20241002	143700	32335340	15890	15890	15890	15890	0
288	20241002	143600	32335340	15890	15890	15890	15890	0
289	20241002	143500	32335340	15890	15890	15890	15890	0
290	20241002	143400	32335340	15890	15890	15890	15890	0
291	20241002	143300	32335340	15890	15890	15890	15890	0
292	20241002	143200	32335340	15890	15820	15890	15800	776
293	20241002	143100	20058740	15860	15860	15860	15860	0
294	20241002	143000	20058740	15860	15860	15860	15860	0
295	20241002	142900	20058740	15860	15860	15860	15860	0
296	20241002	142800	20058740	15860	15860	15860	15860	0
297	20241002	142700	20058740	15860	15860	15860	15860	0
298	20241002	142600	20058740	15860	15860	15860	15860	0
299	20241002	142500	20058740	15860	15860	15860	15860	0
300	20241002	142400	20058740	15860	15860	15860	15860	0
301	20241002	142300	20058740	15860	15860	15860	15860	0
302	20241002	142200	20058740	15860	15860	15860	15860	0
303	20241002	142100	20058740	15860	15860	15860	15860	0
304	20241002	142000	20058740	15860	15860	15860	15860	0
305	20241002	141900	20058740	15860	15860	15860	15860	0
306	20241002	141800	20058740	15860	15860	15860	15860	0
307	20241002	141700	20058740	15860	15860	15860	15860	0
308	20241002	141600	20058740	15860	15860	15860	15860	0
309	20241002	141500	20058740	15860	15860	15860	15860	0
310	20241002	141400	20058740	15860	15860	15860	15860	0
311	20241002	141300	20058740	15860	15860	15860	15860	0
312	20241002	141200	20058740	15860	15860	15860	15860	0
313	20241002	141100	20058740	15860	15860	15860	15860	0
314	20241002	141000	20058740	15860	15860	15860	15860	0
315	20241002	140900	20058740	15860	15860	15860	15860	0
316	20241002	140800	20058740	15860	15860	15860	15860	0
317	20241002	140700	20058740	15860	15860	15860	15860	100
318	20241002	140600	18472740	15860	15860	15860	15860	0
319	20241002	140500	18472740	15860	15860	15860	15860	0
320	20241002	140400	18472740	15860	15860	15860	15860	0
321	20241002	140300	18472740	15860	15860	15860	15860	0
322	20241002	140200	18472740	15860	15860	15860	15860	0
323	20241002	140100	18472740	15860	15860	15860	15860	0
324	20241002	140000	18472740	15860	15860	15860	15860	75
325	20241002	135900	17283240	15860	15860	15860	15860	0
326	20241002	135800	17283240	15860	15860	15860	15860	0
327	20241002	135700	17283240	15860	15860	15860	15860	0
328	20241002	135600	17283240	15860	15860	15860	15860	0
329	20241002	135500	17283240	15860	15860	15860	15860	0
330	20241002	135400	17283240	15860	15860	15860	15860	0
331	20241002	135300	17283240	15860	15860	15860	15860	0
332	20241002	135200	17283240	15860	15860	15860	15860	0
333	20241002	135100	17283240	15860	15860	15860	15860	0
334	20241002	135000	17283240	15860	15860	15860	15860	0
335	20241002	134900	17283240	15860	15860	15860	15860	0
336	20241002	134800	17283240	15860	15860	15860	15860	0
337	20241002	134700	17283240	15860	15860	15860	15860	0
338	20241002	134600	17283240	15860	15860	15860	15860	0
339	20241002	134500	17283240	15860	15860	15860	15860	0
340	20241002	134400	17283240	15860	15860	15860	15860	0
341	20241002	134300	17283240	15860	15860	15860	15860	0
342	20241002	134200	17283240	15860	15860	15860	15860	0
343	20241002	134100	17283240	15860	15860	15860	15860	1
344	20241002	134000	17267380	15860	15860	15860	15860	0
345	20241002	133900	17267380	15860	15860	15860	15860	0
346	20241002	133800	17267380	15860	15860	15860	15860	0
347	20241002	133700	17267380	15860	15860	15860	15860	0
348	20241002	133600	17267380	15860	15860	15860	15860	0
349	20241002	133500	17267380	15860	15860	15860	15860	0
350	20241002	133400	17267380	15860	15860	15860	15860	0
351	20241002	133300	17267380	15860	15860	15860	15860	0
352	20241002	133200	17267380	15860	15860	15860	15860	0
353	20241002	133100	17267380	15860	15860	15860	15860	0
354	20241002	133000	17267380	15860	15860	15860	15860	0
355	20241002	132900	17267380	15860	15860	15860	15860	0
356	20241002	132800	17267380	15860	15860	15860	15860	0
357	20241002	132700	17267380	15860	15860	15860	15860	0
358	20241002	132600	17267380	15860	15860	15860	15860	0
359	20241002	132500	17267380	15860	15860	15860	15860	0
360	20241002	132400	17267380	15860	15860	15860	15860	0
361	20241002	132300	17267380	15860	15860	15860	15860	0
362	20241002	132200	17267380	15860	15860	15860	15860	0
363	20241002	132100	17267380	15860	15860	15860	15860	0
364	20241002	132000	17267380	15860	15860	15860	15860	0
365	20241002	131900	17267380	15860	15860	15860	15860	0
366	20241002	131800	17267380	15860	15860	15860	15860	0
367	20241002	131700	17267380	15860	15860	15860	15860	0
368	20241002	131600	17267380	15860	15860	15860	15860	0
369	20241002	131500	17267380	15860	15860	15860	15860	0
370	20241002	131400	17267380	15860	15860	15860	15860	0
371	20241002	131300	17267380	15860	15860	15860	15860	0
372	20241002	131200	17267380	15860	15860	15860	15860	0
373	20241002	131100	17267380	15860	15860	15860	15860	0
374	20241002	131000	17267380	15860	15860	15860	15860	0
375	20241002	130900	17267380	15860	15860	15860	15860	0
376	20241002	130800	17267380	15860	15860	15860	15860	0
377	20241002	130700	17267380	15860	15860	15860	15860	0
378	20241002	130600	17267380	15860	15860	15860	15860	0
379	20241002	130500	17267380	15860	15860	15860	15860	1
380	20241002	130400	17251520	15860	15860	15860	15860	0
381	20241002	130300	17251520	15860	15860	15860	15860	0
382	20241002	130200	17251520	15860	15860	15860	15860	0
383	20241002	130100	17251520	15860	15860	15860	15860	0
384	20241002	130000	17251520	15860	15860	15860	15860	0
385	20241002	125900	17251520	15860	15860	15860	15860	1
386	20241002	125800	17235660	15840	15840	15840	15840	0
387	20241002	125700	17235660	15840	15840	15840	15840	0
388	20241002	125600	17235660	15840	15840	15840	15840	0
389	20241002	125500	17235660	15840	15840	15840	15840	0
390	20241002	125400	17235660	15840	15840	15840	15840	0
391	20241002	125300	17235660	15840	15840	15840	15840	0
392	20241002	125200	17235660	15840	15840	15840	15840	0
393	20241002	125100	17235660	15840	15840	15840	15840	0
394	20241002	125000	17235660	15840	15840	15840	15840	0
395	20241002	124900	17235660	15840	15840	15840	15840	0
396	20241002	124800	17235660	15840	15840	15840	15840	0
397	20241002	124700	17235660	15840	15840	15840	15840	1
398	20241002	124600	17219820	15820	15820	15820	15820	0
399	20241002	124500	17219820	15820	15820	15820	15820	1
400	20241002	124400	17204000	15800	15800	15800	15800	0
401	20241002	124300	17204000	15800	15800	15800	15800	0
402	20241002	124200	17204000	15800	15800	15800	15800	0
403	20241002	124100	17204000	15800	15800	15800	15800	0
404	20241002	124000	17204000	15800	15800	15800	15800	0
405	20241002	123900	17204000	15800	15800	15800	15800	0
406	20241002	123800	17204000	15800	15800	15800	15800	0
407	20241002	123700	17204000	15800	15800	15800	15800	0
408	20241002	123600	17204000	15800	15800	15800	15800	0
409	20241002	123500	17204000	15800	15800	15800	15800	0
410	20241002	123400	17204000	15800	15800	15800	15800	0
411	20241002	123300	17204000	15800	15800	15800	15800	0
412	20241002	123200	17204000	15800	15800	15800	15800	0
413	20241002	123100	17204000	15800	15800	15800	15800	0
414	20241002	123000	17204000	15800	15800	15800	15800	0
415	20241002	122900	17204000	15800	15800	15800	15800	0
416	20241002	122800	17204000	15800	15800	15800	15800	0
417	20241002	122700	17204000	15800	15800	15800	15800	0
418	20241002	122600	17204000	15800	15800	15800	15800	0
419	20241002	122500	17204000	15800	15800	15800	15800	0
420	20241002	122400	17204000	15800	15800	15800	15800	0
421	20241002	122300	17204000	15800	15800	15800	15800	7
422	20241002	122200	17093400	15770	15770	15770	15770	0
423	20241002	122100	17093400	15770	15770	15770	15770	0
424	20241002	122000	17093400	15770	15770	15770	15770	0
425	20241002	121900	17093400	15770	15770	15770	15770	0
426	20241002	121800	17093400	15770	15770	15770	15770	0
427	20241002	121700	17093400	15770	15770	15770	15770	0
428	20241002	121600	17093400	15770	15770	15770	15770	0
429	20241002	121500	17093400	15770	15770	15770	15770	0
430	20241002	121400	17093400	15770	15770	15770	15770	0
431	20241002	121300	17093400	15770	15770	15770	15770	0
432	20241002	121200	17093400	15770	15770	15770	15770	0
433	20241002	121100	17093400	15770	15780	15780	15770	12
434	20241002	121000	16904140	15800	15800	15800	15800	0
435	20241002	120900	16904140	15800	15800	15800	15800	0
436	20241002	120800	16904140	15800	15800	15800	15800	0
437	20241002	120700	16904140	15800	15800	15800	15800	0
438	20241002	120600	16904140	15800	15800	15800	15800	0
439	20241002	120500	16904140	15800	15800	15800	15800	0
440	20241002	120400	16904140	15800	15800	15800	15800	0
441	20241002	120300	16904140	15800	15800	15800	15800	0
442	20241002	120200	16904140	15800	15800	15800	15800	220
443	20241002	120100	13428140	15800	15800	15800	15800	0
444	20241002	120000	13428140	15800	15800	15800	15800	0
445	20241002	115900	13428140	15800	15800	15800	15800	0
446	20241002	115800	13428140	15800	15800	15800	15800	0
447	20241002	115700	13428140	15800	15800	15800	15800	0
448	20241002	115600	13428140	15800	15800	15800	15800	0
449	20241002	115500	13428140	15800	15800	15800	15800	0
450	20241002	115400	13428140	15800	15800	15800	15800	0
451	20241002	115300	13428140	15800	15800	15800	15800	0
452	20241002	115200	13428140	15800	15800	15800	15800	100
453	20241002	115100	11848140	15800	15800	15800	15800	50
454	20241002	115000	11058140	15770	15770	15770	15770	0
455	20241002	114900	11058140	15770	15770	15770	15770	0
456	20241002	114800	11058140	15770	15770	15770	15770	0
457	20241002	114700	11058140	15770	15770	15770	15770	0
458	20241002	114600	11058140	15770	15770	15770	15770	0
459	20241002	114500	11058140	15770	15770	15770	15770	0
460	20241002	114400	11058140	15770	15770	15770	15770	0
461	20241002	114300	11058140	15770	15770	15770	15770	0
462	20241002	114200	11058140	15770	15770	15770	15770	0
463	20241002	114100	11058140	15770	15770	15770	15770	0
464	20241002	114000	11058140	15770	15770	15770	15770	0
465	20241002	113900	11058140	15770	15770	15770	15770	0
466	20241002	113800	11058140	15770	15770	15770	15770	0
467	20241002	113700	11058140	15770	15770	15770	15770	0
468	20241002	113600	11058140	15770	15770	15770	15770	0
469	20241002	113500	11058140	15770	15770	15770	15770	0
470	20241002	113400	11058140	15770	15770	15770	15770	0
471	20241002	113300	11058140	15770	15770	15770	15770	0
472	20241002	113200	11058140	15770	15770	15770	15770	0
473	20241002	113100	11058140	15770	15770	15770	15770	0
474	20241002	113000	11058140	15770	15770	15770	15770	0
475	20241002	112900	11058140	15770	15770	15770	15770	0
476	20241002	112800	11058140	15770	15780	15780	15770	220
477	20241002	112700	7588580	15800	15800	15800	15800	0
478	20241002	112600	7588580	15800	15800	15800	15800	0
479	20241002	112500	7588580	15800	15800	15800	15800	0
480	20241002	112400	7588580	15800	15800	15800	15800	0
481	20241002	112300	7588580	15800	15800	15800	15800	0
482	20241002	112200	7588580	15800	15800	15800	15800	0
483	20241002	112100	7588580	15800	15800	15800	15800	0
484	20241002	112000	7588580	15800	15800	15800	15800	0
485	20241002	111900	7588580	15800	15800	15800	15800	0
486	20241002	111800	7588580	15800	15800	15800	15800	0
487	20241002	111700	7588580	15800	15800	15800	15800	0
488	20241002	111600	7588580	15800	15800	15800	15800	1
489	20241002	111500	7572780	15800	15800	15800	15800	0
490	20241002	111400	7572780	15800	15800	15800	15800	0
491	20241002	111300	7572780	15800	15800	15800	15800	0
492	20241002	111200	7572780	15800	15800	15800	15800	0
493	20241002	111100	7572780	15800	15800	15800	15800	0
494	20241002	111000	7572780	15800	15800	15800	15800	1
495	20241002	110900	7556980	15770	15770	15770	15770	0
496	20241002	110800	7556980	15770	15770	15770	15770	0
497	20241002	110700	7556980	15770	15770	15770	15770	0
498	20241002	110600	7556980	15770	15770	15770	15770	0
499	20241002	110500	7556980	15770	15770	15770	15770	0
500	20241002	110400	7556980	15770	15770	15770	15770	45
501	20241002	110300	6847330	15770	15770	15770	15770	0
502	20241002	110200	6847330	15770	15770	15770	15770	0
503	20241002	110100	6847330	15770	15770	15770	15770	0
504	20241002	110000	6847330	15770	15770	15770	15770	0
505	20241002	105900	6847330	15770	15770	15770	15770	0
506	20241002	105800	6847330	15770	15770	15770	15770	0
507	20241002	105700	6847330	15770	15770	15770	15770	0
508	20241002	105600	6847330	15770	15770	15770	15770	0
509	20241002	105500	6847330	15770	15770	15770	15770	0
510	20241002	105400	6847330	15770	15770	15770	15770	0
511	20241002	105300	6847330	15770	15770	15770	15770	0
512	20241002	105200	6847330	15770	15770	15770	15770	0
513	20241002	105100	6847330	15770	15770	15770	15770	0
514	20241002	105000	6847330	15770	15770	15770	15770	0
515	20241002	104900	6847330	15770	15770	15770	15770	0
516	20241002	104800	6847330	15770	15770	15770	15770	0
517	20241002	104700	6847330	15770	15770	15770	15770	0
518	20241002	104600	6847330	15770	15770	15770	15770	0
519	20241002	104500	6847330	15770	15770	15770	15770	0
520	20241002	104400	6847330	15770	15770	15770	15770	0
521	20241002	104300	6847330	15770	15770	15770	15770	0
522	20241002	104200	6847330	15770	15770	15770	15770	0
523	20241002	104100	6847330	15770	15770	15770	15770	0
524	20241002	104000	6847330	15770	15770	15770	15770	0
525	20241002	103900	6847330	15770	15770	15770	15770	0
526	20241002	103800	6847330	15770	15770	15770	15770	0
527	20241002	103700	6847330	15770	15770	15770	15770	0
528	20241002	103600	6847330	15770	15770	15770	15770	0
529	20241002	103500	6847330	15770	15770	15770	15770	0
530	20241002	103400	6847330	15770	15770	15770	15770	0
531	20241002	103300	6847330	15770	15770	15770	15770	0
532	20241002	103200	6847330	15770	15770	15770	15770	0
533	20241002	103100	6847330	15770	15770	15770	15770	0
534	20241002	103000	6847330	15770	15770	15770	15770	0
535	20241002	102900	6847330	15770	15770	15770	15770	0
536	20241002	102800	6847330	15770	15770	15770	15770	0
537	20241002	102700	6847330	15770	15770	15770	15770	0
538	20241002	102600	6847330	15770	15770	15770	15770	0
539	20241002	102500	6847330	15770	15770	15770	15770	12
540	20241002	102400	6658090	15770	15770	15770	15770	0
541	20241002	102300	6658090	15770	15770	15770	15770	0
542	20241002	102200	6658090	15770	15770	15770	15770	0
543	20241002	102100	6658090	15770	15770	15770	15770	0
544	20241002	102000	6658090	15770	15770	15770	15770	0
545	20241002	101900	6658090	15770	15770	15770	15770	0
546	20241002	101800	6658090	15770	15770	15770	15770	1
547	20241002	101700	6642320	15770	15770	15770	15770	0
548	20241002	101600	6642320	15770	15770	15770	15770	0
549	20241002	101500	6642320	15770	15770	15770	15770	0
550	20241002	101400	6642320	15770	15770	15770	15770	0
551	20241002	101300	6642320	15770	15770	15770	15770	0
552	20241002	101200	6642320	15770	15770	15770	15770	11
553	20241002	101100	6468850	15800	15800	15800	15800	0
554	20241002	101000	6468850	15800	15800	15800	15800	1
555	20241002	100900	6453050	15800	15800	15800	15800	0
556	20241002	100800	6453050	15800	15800	15800	15800	0
557	20241002	100700	6453050	15800	15800	15800	15800	0
558	20241002	100600	6453050	15800	15800	15800	15800	0
559	20241002	100500	6453050	15800	15800	15800	15800	0
560	20241002	100400	6453050	15800	15800	15800	15800	0
561	20241002	100300	6453050	15800	15800	15800	15800	0
562	20241002	100200	6453050	15800	15800	15800	15800	0
563	20241002	100100	6453050	15800	15800	15800	15800	2
564	20241002	100000	6421450	15800	15800	15800	15800	0
565	20241002	095900	6421450	15800	15800	15800	15800	0
566	20241002	095800	6421450	15800	15800	15800	15800	0
567	20241002	095700	6421450	15800	15800	15800	15800	0
568	20241002	095600	6421450	15800	15800	15800	15800	0
569	20241002	095500	6421450	15800	15800	15800	15800	0
570	20241002	095400	6421450	15800	15800	15800	15800	0
571	20241002	095300	6421450	15800	15800	15800	15800	0
572	20241002	095200	6421450	15800	15800	15800	15800	0
573	20241002	095100	6421450	15800	15800	15800	15800	0
574	20241002	095000	6421450	15800	15800	15800	15800	0
575	20241002	094900	6421450	15800	15800	15800	15800	0
576	20241002	094800	6421450	15800	15800	15800	15800	0
577	20241002	094700	6421450	15800	15800	15800	15800	3
578	20241002	094600	6374050	15800	15800	15800	15790	4
579	20241002	094500	6310860	15800	15800	15800	15800	3
580	20241002	094400	6263460	15800	15800	15800	15800	0
581	20241002	094300	6263460	15800	15800	15800	15800	0
582	20241002	094200	6263460	15800	15800	15800	15800	10
583	20241002	094100	6105460	15800	15800	15800	15800	0
584	20241002	094000	6105460	15800	15800	15800	15800	0
585	20241002	093900	6105460	15800	15800	15800	15800	0
586	20241002	093800	6105460	15800	15800	15800	15800	91
587	20241002	093700	4667660	15760	15760	15760	15760	0
588	20241002	093600	4667660	15760	15760	15760	15760	0
589	20241002	093500	4667660	15760	15760	15760	15760	0
590	20241002	093400	4667660	15760	15760	15760	15760	0
591	20241002	093300	4667660	15760	15760	15760	15760	0
592	20241002	093200	4667660	15760	15760	15760	15760	0
593	20241002	093100	4667660	15760	15760	15760	15760	0
594	20241002	093000	4667660	15760	15760	15760	15760	0
595	20241002	092900	4667660	15760	15760	15760	15760	0
596	20241002	092800	4667660	15760	15760	15760	15760	0
597	20241002	092700	4667660	15760	15760	15760	15760	0
598	20241002	092600	4667660	15760	15760	15760	15760	0
599	20241002	092500	4667660	15760	15760	15760	15760	0
600	20241002	092400	4667660	15760	15770	15770	15760	200
601	20241002	092300	1515580	15860	15860	15860	15860	6
602	20241002	092200	1420420	15870	15870	15870	15870	0
603	20241002	092100	1420420	15870	15870	15870	15870	0
604	20241002	092000	1420420	15870	15870	15870	15870	0
605	20241002	091900	1420420	15870	15870	15870	15870	0
606	20241002	091800	1420420	15870	15870	15870	15870	0
607	20241002	091700	1420420	15870	15870	15870	15870	0
608	20241002	091600	1420420	15870	15870	15870	15870	0
609	20241002	091500	1420420	15870	15870	15870	15870	0
610	20241002	091400	1420420	15870	15870	15870	15870	0
611	20241002	091300	1420420	15870	15870	15870	15870	0
612	20241002	091200	1420420	15870	15870	15870	15870	0
613	20241002	091100	1420420	15870	15870	15870	15870	0
614	20241002	091000	1420420	15870	15760	15870	15760	41
615	20241002	090900	773850	15760	15760	15760	15760	1
616	20241002	090800	758090	15780	15780	15780	15780	0
617	20241002	090700	758090	15780	15780	15780	15780	0
618	20241002	090600	758090	15780	15780	15780	15780	0
619	20241002	090500	758090	15780	15780	15780	15780	0
620	20241002	090400	758090	15780	15780	15780	15780	0
621	20241002	090300	758090	15780	15780	15780	15780	0
622	20241002	090200	758090	15780	15790	15790	15780	34
623	20241002	090100	221560	15790	15790	15790	15790	9
624	20241002	090000	79450	15890	15890	15890	15890	5