KissMeData/038390/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	192900	21650970	15780	15780	15780	15780	100
3	20241008	192800	21650970	15780	15780	15780	15780	0
4	20241008	192700	21650970	15780	15780	15780	15780	0
5	20241008	192600	21650970	15780	15780	15780	15780	0
6	20241008	192500	21650970	15780	15780	15780	15780	0
7	20241008	192400	21650970	15780	15780	15780	15780	0
8	20241008	192300	21650970	15780	15780	15780	15780	0
9	20241008	192200	21650970	15780	15780	15780	15780	0
10	20241008	192100	21650970	15780	15780	15780	15780	0
11	20241008	192000	21650970	15780	15780	15780	15780	0
12	20241008	191900	21650970	15780	15780	15780	15780	0
13	20241008	191800	21650970	15780	15780	15780	15780	0
14	20241008	191700	21650970	15780	15780	15780	15780	0
15	20241008	191600	21650970	15780	15780	15780	15780	0
16	20241008	191500	21650970	15780	15780	15780	15780	0
17	20241008	191400	21650970	15780	15780	15780	15780	0
18	20241008	191300	21650970	15780	15780	15780	15780	0
19	20241008	191200	21650970	15780	15780	15780	15780	0
20	20241008	191100	21650970	15780	15780	15780	15780	0
21	20241008	191000	21650970	15780	15780	15780	15780	0
22	20241008	190900	21650970	15780	15780	15780	15780	0
23	20241008	190800	21650970	15780	15780	15780	15780	0
24	20241008	190700	21650970	15780	15780	15780	15780	0
25	20241008	190600	21650970	15780	15780	15780	15780	0
26	20241008	190500	21650970	15780	15780	15780	15780	0
27	20241008	190400	21650970	15780	15780	15780	15780	0
28	20241008	190300	21650970	15780	15780	15780	15780	0
29	20241008	190200	21650970	15780	15780	15780	15780	0
30	20241008	190100	21650970	15780	15780	15780	15780	0
31	20241008	190000	21650970	15780	15780	15780	15780	0
32	20241008	185900	21650970	15780	15780	15780	15780	100
33	20241008	185800	21650970	15780	15780	15780	15780	0
34	20241008	185700	21650970	15780	15780	15780	15780	0
35	20241008	185600	21650970	15780	15780	15780	15780	0
36	20241008	185500	21650970	15780	15780	15780	15780	0
37	20241008	185400	21650970	15780	15780	15780	15780	0
38	20241008	185300	21650970	15780	15780	15780	15780	0
39	20241008	185200	21650970	15780	15780	15780	15780	0
40	20241008	185100	21650970	15780	15780	15780	15780	0
41	20241008	185000	21650970	15780	15780	15780	15780	0
42	20241008	184900	21650970	15780	15780	15780	15780	0
43	20241008	184800	21650970	15780	15780	15780	15780	0
44	20241008	184700	21650970	15780	15780	15780	15780	0
45	20241008	184600	21650970	15780	15780	15780	15780	0
46	20241008	184500	21650970	15780	15780	15780	15780	0
47	20241008	184400	21650970	15780	15780	15780	15780	0
48	20241008	184300	21650970	15780	15780	15780	15780	0
49	20241008	184200	21650970	15780	15780	15780	15780	0
50	20241008	184100	21650970	15780	15780	15780	15780	0
51	20241008	184000	21650970	15780	15780	15780	15780	0
52	20241008	183900	21650970	15780	15780	15780	15780	0
53	20241008	183800	21650970	15780	15780	15780	15780	0
54	20241008	183700	21650970	15780	15780	15780	15780	0
55	20241008	183600	21650970	15780	15780	15780	15780	0
56	20241008	183500	21650970	15780	15780	15780	15780	0
57	20241008	183400	21650970	15780	15780	15780	15780	0
58	20241008	183300	21650970	15780	15780	15780	15780	0
59	20241008	183200	21650970	15780	15780	15780	15780	0
60	20241008	183100	21650970	15780	15780	15780	15780	0
61	20241008	183000	21650970	15780	15780	15780	15780	0
62	20241008	182900	21650970	15780	15780	15780	15780	100
63	20241008	182800	21650970	15780	15780	15780	15780	0
64	20241008	182700	21650970	15780	15780	15780	15780	0
65	20241008	182600	21650970	15780	15780	15780	15780	0
66	20241008	182500	21650970	15780	15780	15780	15780	0
67	20241008	182400	21650970	15780	15780	15780	15780	0
68	20241008	182300	21650970	15780	15780	15780	15780	0
69	20241008	182200	21650970	15780	15780	15780	15780	0
70	20241008	182100	21650970	15780	15780	15780	15780	0
71	20241008	182000	21650970	15780	15780	15780	15780	0
72	20241008	181900	21650970	15780	15780	15780	15780	0
73	20241008	181800	21650970	15780	15780	15780	15780	0
74	20241008	181700	21650970	15780	15780	15780	15780	0
75	20241008	181600	21650970	15780	15780	15780	15780	0
76	20241008	181500	21650970	15780	15780	15780	15780	0
77	20241008	181400	21650970	15780	15780	15780	15780	0
78	20241008	181300	21650970	15780	15780	15780	15780	0
79	20241008	181200	21650970	15780	15780	15780	15780	0
80	20241008	181100	21650970	15780	15780	15780	15780	0
81	20241008	181000	21650970	15780	15780	15780	15780	0
82	20241008	180900	21650970	15780	15780	15780	15780	0
83	20241008	180800	21650970	15780	15780	15780	15780	0
84	20241008	180700	21650970	15780	15780	15780	15780	0
85	20241008	180600	21650970	15780	15780	15780	15780	0
86	20241008	180500	21650970	15780	15780	15780	15780	0
87	20241008	180400	21650970	15780	15780	15780	15780	0
88	20241008	180300	21650970	15780	15780	15780	15780	0
89	20241008	180200	21650970	15780	15780	15780	15780	0
90	20241008	180100	21650970	15780	15780	15780	15780	0
91	20241008	180000	21650970	15780	15780	15780	15780	0
92	20241008	175900	21650970	15780	15780	15780	15780	100
93	20241008	175800	21650970	15780	15780	15780	15780	0
94	20241008	175700	21650970	15780	15780	15780	15780	0
95	20241008	175600	21650970	15780	15780	15780	15780	0
96	20241008	175500	21650970	15780	15780	15780	15780	0
97	20241008	175400	21650970	15780	15780	15780	15780	0
98	20241008	175300	21650970	15780	15780	15780	15780	0
99	20241008	175200	21650970	15780	15780	15780	15780	0
100	20241008	175100	21650970	15780	15780	15780	15780	0
101	20241008	175000	21650970	15780	15780	15780	15780	0
102	20241008	174900	21650970	15780	15780	15780	15780	0
103	20241008	174800	21650970	15780	15780	15780	15780	0
104	20241008	174700	21650970	15780	15780	15780	15780	0
105	20241008	174600	21650970	15780	15780	15780	15780	0
106	20241008	174500	21650970	15780	15780	15780	15780	0
107	20241008	174400	21650970	15780	15780	15780	15780	0
108	20241008	174300	21650970	15780	15780	15780	15780	0
109	20241008	174200	21650970	15780	15780	15780	15780	0
110	20241008	174100	21650970	15780	15780	15780	15780	0
111	20241008	174000	21650970	15780	15780	15780	15780	0
112	20241008	173900	21650970	15780	15780	15780	15780	0
113	20241008	173800	21650970	15780	15780	15780	15780	0
114	20241008	173700	21650970	15780	15780	15780	15780	0
115	20241008	173600	21650970	15780	15780	15780	15780	0
116	20241008	173500	21650970	15780	15780	15780	15780	0
117	20241008	173400	21650970	15780	15780	15780	15780	0
118	20241008	173300	21650970	15780	15780	15780	15780	0
119	20241008	173200	21650970	15780	15780	15780	15780	0
120	20241008	173100	21650970	15780	15780	15780	15780	0
121	20241008	173000	21650970	15780	15780	15780	15780	0
122	20241008	172900	21650970	15780	15780	15780	15780	100
123	20241008	172800	21650970	15780	15780	15780	15780	0
124	20241008	172700	21650970	15780	15780	15780	15780	0
125	20241008	172600	21650970	15780	15780	15780	15780	0
126	20241008	172500	21650970	15780	15780	15780	15780	0
127	20241008	172400	21650970	15780	15780	15780	15780	0
128	20241008	172300	21650970	15780	15780	15780	15780	0
129	20241008	172200	21650970	15780	15780	15780	15780	0
130	20241008	172100	21650970	15780	15780	15780	15780	0
131	20241008	172000	21650970	15780	15780	15780	15780	0
132	20241008	171900	21650970	15780	15780	15780	15780	0
133	20241008	171800	21650970	15780	15780	15780	15780	0
134	20241008	171700	21650970	15780	15780	15780	15780	0
135	20241008	171600	21650970	15780	15780	15780	15780	0
136	20241008	171500	21650970	15780	15780	15780	15780	0
137	20241008	171400	21650970	15780	15780	15780	15780	0
138	20241008	171300	21650970	15780	15780	15780	15780	0
139	20241008	171200	21650970	15780	15780	15780	15780	0
140	20241008	171100	21650970	15780	15780	15780	15780	0
141	20241008	171000	21650970	15780	15780	15780	15780	0
142	20241008	170900	21650970	15780	15780	15780	15780	0
143	20241008	170800	21650970	15780	15780	15780	15780	0
144	20241008	170700	21650970	15780	15780	15780	15780	0
145	20241008	170600	21650970	15780	15780	15780	15780	0
146	20241008	170500	21650970	15780	15780	15780	15780	0
147	20241008	170400	21650970	15780	15780	15780	15780	0
148	20241008	170300	21650970	15780	15780	15780	15780	0
149	20241008	170200	21650970	15780	15780	15780	15780	0
150	20241008	170100	21650970	15780	15780	15780	15780	0
151	20241008	170000	21650970	15780	15780	15780	15780	0
152	20241008	165900	21650970	15780	15780	15780	15780	100
153	20241008	165800	21650970	15780	15780	15780	15780	0
154	20241008	165700	21650970	15780	15780	15780	15780	0
155	20241008	165600	21650970	15780	15780	15780	15780	0
156	20241008	165500	21650970	15780	15780	15780	15780	0
157	20241008	165400	21650970	15780	15780	15780	15780	0
158	20241008	165300	21650970	15780	15780	15780	15780	0
159	20241008	165200	21650970	15780	15780	15780	15780	0
160	20241008	165100	21650970	15780	15780	15780	15780	0
161	20241008	165000	21650970	15780	15780	15780	15780	0
162	20241008	164900	21650970	15780	15780	15780	15780	0
163	20241008	164800	21650970	15780	15780	15780	15780	0
164	20241008	164700	21650970	15780	15780	15780	15780	0
165	20241008	164600	21650970	15780	15780	15780	15780	0
166	20241008	164500	21650970	15780	15780	15780	15780	0
167	20241008	164400	21650970	15780	15780	15780	15780	0
168	20241008	164300	21650970	15780	15780	15780	15780	0
169	20241008	164200	21650970	15780	15780	15780	15780	0
170	20241008	164100	21650970	15780	15780	15780	15780	0
171	20241008	164000	21650970	15780	15780	15780	15780	0
172	20241008	163900	21650970	15780	15780	15780	15780	0
173	20241008	163800	21650970	15780	15780	15780	15780	0
174	20241008	163700	21650970	15780	15780	15780	15780	0
175	20241008	163600	21650970	15780	15780	15780	15780	0
176	20241008	163500	21650970	15780	15780	15780	15780	0
177	20241008	163400	21650970	15780	15780	15780	15780	0
178	20241008	163300	21650970	15780	15780	15780	15780	0
179	20241008	163200	21650970	15780	15780	15780	15780	0
180	20241008	163100	21650970	15780	15780	15780	15780	0
181	20241008	163000	21650970	15780	15780	15780	15780	0
182	20241008	162900	21650970	15780	15780	15780	15780	100
183	20241008	162800	21650970	15780	15780	15780	15780	0
184	20241008	162700	21650970	15780	15780	15780	15780	0
185	20241008	162600	21650970	15780	15780	15780	15780	0
186	20241008	162500	21650970	15780	15780	15780	15780	0
187	20241008	162400	21650970	15780	15780	15780	15780	0
188	20241008	162300	21650970	15780	15780	15780	15780	0
189	20241008	162200	21650970	15780	15780	15780	15780	0
190	20241008	162100	21650970	15780	15780	15780	15780	0
191	20241008	162000	21650970	15780	15780	15780	15780	0
192	20241008	161900	21650970	15780	15780	15780	15780	0
193	20241008	161800	21650970	15780	15780	15780	15780	0
194	20241008	161700	21650970	15780	15780	15780	15780	0
195	20241008	161600	21650970	15780	15780	15780	15780	0
196	20241008	161500	21650970	15780	15780	15780	15780	0
197	20241008	161400	21650970	15780	15780	15780	15780	0
198	20241008	161300	21650970	15780	15780	15780	15780	0
199	20241008	161200	21650970	15780	15780	15780	15780	0
200	20241008	161100	21650970	15780	15780	15780	15780	0
201	20241008	161000	21650970	15780	15780	15780	15780	0
202	20241008	160900	21650970	15780	15780	15780	15780	0
203	20241008	160800	21650970	15780	15780	15780	15780	0
204	20241008	160700	21650970	15780	15780	15780	15780	0
205	20241008	160600	21650970	15780	15780	15780	15780	0
206	20241008	160500	21650970	15780	15780	15780	15780	0
207	20241008	160400	21650970	15780	15780	15780	15780	0
208	20241008	160300	21650970	15780	15780	15780	15780	0
209	20241008	160200	21650970	15780	15780	15780	15780	0
210	20241008	160100	21650970	15780	15780	15780	15780	0
211	20241008	160000	21650970	15780	15780	15780	15780	0
212	20241008	155900	21650970	15780	15780	15780	15780	100
213	20241008	155800	21650970	15780	15780	15780	15780	0
214	20241008	155700	21650970	15780	15780	15780	15780	0
215	20241008	155600	21650970	15780	15780	15780	15780	0
216	20241008	155500	21650970	15780	15780	15780	15780	0
217	20241008	155400	21650970	15780	15780	15780	15780	0
218	20241008	155300	21650970	15780	15780	15780	15780	0
219	20241008	155200	21650970	15780	15780	15780	15780	0
220	20241008	155100	21650970	15780	15780	15780	15780	0
221	20241008	155000	21650970	15780	15780	15780	15780	0
222	20241008	154900	21650970	15780	15780	15780	15780	0
223	20241008	154800	21650970	15780	15780	15780	15780	0
224	20241008	154700	21650970	15780	15780	15780	15780	0
225	20241008	154600	21650970	15780	15780	15780	15780	0
226	20241008	154500	21650970	15780	15780	15780	15780	0
227	20241008	154400	21650970	15780	15780	15780	15780	0
228	20241008	154300	21650970	15780	15780	15780	15780	0
229	20241008	154200	21650970	15780	15780	15780	15780	0
230	20241008	154100	21650970	15780	15780	15780	15780	0
231	20241008	154000	21650970	15780	15780	15780	15780	0
232	20241008	153900	21650970	15780	15780	15780	15780	0
233	20241008	153800	21650970	15780	15780	15780	15780	0
234	20241008	153700	21650970	15780	15780	15780	15780	0
235	20241008	153600	21650970	15780	15780	15780	15780	0
236	20241008	153500	21650970	15780	15780	15780	15780	0
237	20241008	153400	21650970	15780	15780	15780	15780	0
238	20241008	153300	21650970	15780	15780	15780	15780	0
239	20241008	153200	21650970	15780	15780	15780	15780	0
240	20241008	153100	21650970	15780	15780	15780	15780	0
241	20241008	153000	21650970	15780	15780	15780	15780	100
242	20241008	152900	20072970	15780	15780	15780	15780	0
243	20241008	152800	20072970	15780	15780	15780	15780	0
244	20241008	152700	20072970	15780	15780	15780	15780	0
245	20241008	152600	20072970	15780	15780	15780	15780	0
246	20241008	152500	20072970	15780	15780	15780	15780	0
247	20241008	152400	20072970	15780	15780	15780	15780	0
248	20241008	152300	20072970	15780	15780	15780	15780	0
249	20241008	152200	20072970	15780	15780	15780	15780	0
250	20241008	152100	20072970	15780	15780	15780	15780	0
251	20241008	152000	20072970	15780	15780	15780	15780	0
252	20241008	151900	20072970	15780	15780	15780	15780	0
253	20241008	151800	20072970	15780	15780	15780	15780	0
254	20241008	151700	20072970	15780	15780	15780	15780	0
255	20241008	151600	20072970	15780	15780	15780	15780	0
256	20241008	151500	20072970	15780	15780	15780	15780	0
257	20241008	151400	20072970	15780	15780	15780	15780	0
258	20241008	151300	20072970	15780	15780	15780	15780	0
259	20241008	151200	20072970	15780	15780	15780	15780	0
260	20241008	151100	20072970	15780	15780	15780	15780	0
261	20241008	151000	20072970	15780	15780	15780	15780	0
262	20241008	150900	20072970	15780	15780	15780	15780	0
263	20241008	150800	20072970	15780	15780	15780	15780	0
264	20241008	150700	20072970	15780	15780	15780	15780	0
265	20241008	150600	20072970	15780	15780	15780	15780	0
266	20241008	150500	20072970	15780	15780	15780	15780	0
267	20241008	150400	20072970	15780	15780	15780	15780	1
268	20241008	150300	20057190	15780	15780	15780	15780	0
269	20241008	150200	20057190	15780	15780	15780	15780	0
270	20241008	150100	20057190	15780	15780	15780	15780	1
271	20241008	150000	20041410	15780	15780	15780	15780	0
272	20241008	145900	20041410	15780	15780	15780	15780	0
273	20241008	145800	20041410	15780	15780	15780	15780	0
274	20241008	145700	20041410	15780	15780	15780	15780	0
275	20241008	145600	20041410	15780	15780	15780	15780	0
276	20241008	145500	20041410	15780	15780	15780	15780	0
277	20241008	145400	20041410	15780	15780	15780	15780	0
278	20241008	145300	20041410	15780	15780	15780	15780	0
279	20241008	145200	20041410	15780	15780	15780	15780	0
280	20241008	145100	20041410	15780	15780	15780	15780	0
281	20241008	145000	20041410	15780	15780	15780	15780	0
282	20241008	144900	20041410	15780	15780	15780	15780	0
283	20241008	144800	20041410	15780	15780	15780	15780	0
284	20241008	144700	20041410	15780	15780	15780	15780	0
285	20241008	144600	20041410	15780	15780	15780	15780	0
286	20241008	144500	20041410	15780	15780	15780	15780	0
287	20241008	144400	20041410	15780	15780	15780	15780	0
288	20241008	144300	20041410	15780	15780	15780	15780	0
289	20241008	144200	20041410	15780	15780	15780	15780	0
290	20241008	144100	20041410	15780	15780	15780	15780	0
291	20241008	144000	20041410	15780	15780	15780	15780	0
292	20241008	143900	20041410	15780	15780	15780	15780	0
293	20241008	143800	20041410	15780	15780	15780	15780	0
294	20241008	143700	20041410	15780	15780	15780	15780	0
295	20241008	143600	20041410	15780	15780	15780	15780	0
296	20241008	143500	20041410	15780	15780	15780	15780	0
297	20241008	143400	20041410	15780	15780	15780	15780	0
298	20241008	143300	20041410	15780	15780	15780	15780	0
299	20241008	143200	20041410	15780	15780	15780	15780	0
300	20241008	143100	20041410	15780	15780	15780	15780	2
301	20241008	143000	20009850	15780	15780	15780	15780	138
302	20241008	142900	17832210	15780	15780	15780	15780	0
303	20241008	142800	17832210	15780	15780	15780	15780	0
304	20241008	142700	17832210	15780	15780	15780	15780	0
305	20241008	142600	17832210	15780	15780	15780	15780	0
306	20241008	142500	17832210	15780	15780	15780	15780	0
307	20241008	142400	17832210	15780	15780	15780	15780	0
308	20241008	142300	17832210	15780	15780	15780	15780	0
309	20241008	142200	17832210	15780	15780	15780	15780	0
310	20241008	142100	17832210	15780	15780	15780	15780	0
311	20241008	142000	17832210	15780	15780	15780	15780	0
312	20241008	141900	17832210	15780	15780	15780	15780	0
313	20241008	141800	17832210	15780	15760	15780	15760	133
314	20241008	141700	15734130	15760	15760	15760	15760	0
315	20241008	141600	15734130	15760	15760	15760	15760	0
316	20241008	141500	15734130	15760	15760	15760	15760	0
317	20241008	141400	15734130	15760	15760	15760	15760	0
318	20241008	141300	15734130	15760	15760	15760	15760	0
319	20241008	141200	15734130	15760	15760	15760	15760	0
320	20241008	141100	15734130	15760	15760	15760	15760	0
321	20241008	141000	15734130	15760	15760	15760	15760	0
322	20241008	140900	15734130	15760	15760	15760	15760	0
323	20241008	140800	15734130	15760	15760	15760	15760	0
324	20241008	140700	15734130	15760	15760	15760	15760	0
325	20241008	140600	15734130	15760	15760	15760	15760	0
326	20241008	140500	15734130	15760	15760	15760	15760	0
327	20241008	140400	15734130	15760	15760	15760	15760	0
328	20241008	140300	15734130	15760	15760	15760	15760	0
329	20241008	140200	15734130	15760	15760	15760	15760	0
330	20241008	140100	15734130	15760	15760	15760	15760	0
331	20241008	140000	15734130	15760	15760	15760	15760	0
332	20241008	135900	15734130	15760	15760	15760	15760	0
333	20241008	135800	15734130	15760	15760	15760	15760	0
334	20241008	135700	15734130	15760	15760	15760	15760	0
335	20241008	135600	15734130	15760	15760	15760	15760	0
336	20241008	135500	15734130	15760	15760	15760	15760	0
337	20241008	135400	15734130	15760	15760	15760	15760	0
338	20241008	135300	15734130	15760	15760	15760	15760	0
339	20241008	135200	15734130	15760	15760	15760	15760	0
340	20241008	135100	15734130	15760	15760	15760	15760	0
341	20241008	135000	15734130	15760	15760	15760	15760	0
342	20241008	134900	15734130	15760	15760	15760	15760	0
343	20241008	134800	15734130	15760	15760	15760	15760	0
344	20241008	134700	15734130	15760	15760	15760	15760	2
345	20241008	134600	15702610	15750	15750	15750	15750	0
346	20241008	134500	15702610	15750	15750	15750	15750	0
347	20241008	134400	15702610	15750	15750	15750	15750	0
348	20241008	134300	15702610	15750	15750	15750	15750	0
349	20241008	134200	15702610	15750	15750	15750	15750	0
350	20241008	134100	15702610	15750	15750	15750	15750	0
351	20241008	134000	15702610	15750	15750	15750	15750	0
352	20241008	133900	15702610	15750	15750	15750	15750	0
353	20241008	133800	15702610	15750	15750	15750	15750	0
354	20241008	133700	15702610	15750	15750	15750	15750	0
355	20241008	133600	15702610	15750	15750	15750	15750	0
356	20241008	133500	15702610	15750	15750	15750	15750	0
357	20241008	133400	15702610	15750	15750	15750	15750	0
358	20241008	133300	15702610	15750	15750	15750	15750	0
359	20241008	133200	15702610	15750	15750	15750	15750	0
360	20241008	133100	15702610	15750	15750	15750	15750	0
361	20241008	133000	15702610	15750	15750	15750	15750	0
362	20241008	132900	15702610	15750	15750	15750	15750	0
363	20241008	132800	15702610	15750	15750	15750	15750	0
364	20241008	132700	15702610	15750	15750	15750	15750	0
365	20241008	132600	15702610	15750	15750	15750	15750	0
366	20241008	132500	15702610	15750	15750	15750	15750	0
367	20241008	132400	15702610	15750	15750	15750	15750	0
368	20241008	132300	15702610	15750	15750	15750	15750	0
369	20241008	132200	15702610	15750	15750	15750	15750	0
370	20241008	132100	15702610	15750	15750	15750	15750	0
371	20241008	132000	15702610	15750	15750	15750	15750	0
372	20241008	131900	15702610	15750	15750	15750	15750	0
373	20241008	131800	15702610	15750	15750	15750	15750	0
374	20241008	131700	15702610	15750	15750	15750	15750	0
375	20241008	131600	15702610	15750	15750	15750	15750	0
376	20241008	131500	15702610	15750	15750	15750	15750	0
377	20241008	131400	15702610	15750	15750	15750	15750	0
378	20241008	131300	15702610	15750	15750	15750	15750	0
379	20241008	131200	15702610	15750	15750	15750	15750	0
380	20241008	131100	15702610	15750	15750	15750	15750	0
381	20241008	131000	15702610	15750	15750	15750	15750	0
382	20241008	130900	15702610	15750	15750	15750	15750	0
383	20241008	130800	15702610	15750	15750	15750	15750	0
384	20241008	130700	15702610	15750	15750	15750	15750	20
385	20241008	130600	15387610	15750	15750	15750	15750	0
386	20241008	130500	15387610	15750	15750	15750	15750	0
387	20241008	130400	15387610	15750	15750	15750	15750	0
388	20241008	130300	15387610	15750	15750	15750	15750	0
389	20241008	130200	15387610	15750	15750	15750	15750	0
390	20241008	130100	15387610	15750	15750	15750	15750	0
391	20241008	130000	15387610	15750	15750	15750	15750	0
392	20241008	125900	15387610	15750	15750	15750	15750	0
393	20241008	125800	15387610	15750	15750	15750	15750	0
394	20241008	125700	15387610	15750	15750	15750	15750	0
395	20241008	125600	15387610	15750	15750	15750	15750	0
396	20241008	125500	15387610	15750	15750	15750	15750	0
397	20241008	125400	15387610	15750	15750	15750	15750	0
398	20241008	125300	15387610	15750	15750	15750	15750	0
399	20241008	125200	15387610	15750	15750	15750	15750	0
400	20241008	125100	15387610	15750	15750	15750	15750	0
401	20241008	125000	15387610	15750	15750	15750	15750	0
402	20241008	124900	15387610	15750	15750	15750	15750	0
403	20241008	124800	15387610	15750	15750	15750	15750	0
404	20241008	124700	15387610	15750	15750	15750	15750	0
405	20241008	124600	15387610	15750	15750	15750	15750	0
406	20241008	124500	15387610	15750	15750	15750	15750	0
407	20241008	124400	15387610	15750	15750	15750	15750	0
408	20241008	124300	15387610	15750	15750	15750	15750	0
409	20241008	124200	15387610	15750	15750	15750	15750	0
410	20241008	124100	15387610	15750	15750	15750	15750	0
411	20241008	124000	15387610	15750	15750	15750	15750	0
412	20241008	123900	15387610	15750	15750	15750	15750	0
413	20241008	123800	15387610	15750	15750	15750	15750	0
414	20241008	123700	15387610	15750	15750	15750	15750	0
415	20241008	123600	15387610	15750	15750	15750	15750	0
416	20241008	123500	15387610	15750	15750	15750	15750	0
417	20241008	123400	15387610	15750	15760	15760	15750	20
418	20241008	123300	15072530	15780	15780	15780	15780	0
419	20241008	123200	15072530	15780	15780	15780	15780	0
420	20241008	123100	15072530	15780	15780	15780	15780	0
421	20241008	123000	15072530	15780	15780	15780	15780	0
422	20241008	122900	15072530	15780	15780	15780	15780	0
423	20241008	122800	15072530	15780	15780	15780	15780	0
424	20241008	122700	15072530	15780	15780	15780	15780	0
425	20241008	122600	15072530	15780	15780	15780	15780	0
426	20241008	122500	15072530	15780	15780	15780	15780	0
427	20241008	122400	15072530	15780	15780	15780	15780	0
428	20241008	122300	15072530	15780	15780	15780	15780	0
429	20241008	122200	15072530	15780	15780	15780	15780	0
430	20241008	122100	15072530	15780	15780	15780	15780	0
431	20241008	122000	15072530	15780	15780	15780	15780	0
432	20241008	121900	15072530	15780	15780	15780	15780	0
433	20241008	121800	15072530	15780	15780	15780	15780	1
434	20241008	121700	15056750	15760	15760	15760	15760	5
435	20241008	121600	14977950	15780	15780	15780	15780	0
436	20241008	121500	14977950	15780	15780	15780	15780	0
437	20241008	121400	14977950	15780	15780	15780	15780	0
438	20241008	121300	14977950	15780	15780	15780	15780	0
439	20241008	121200	14977950	15780	15780	15780	15780	0
440	20241008	121100	14977950	15780	15780	15780	15780	0
441	20241008	121000	14977950	15780	15780	15780	15780	0
442	20241008	120900	14977950	15780	15780	15780	15780	0
443	20241008	120800	14977950	15780	15780	15780	15780	0
444	20241008	120700	14977950	15780	15780	15780	15780	0
445	20241008	120600	14977950	15780	15780	15780	15780	0
446	20241008	120500	14977950	15780	15780	15780	15780	32
447	20241008	120400	14472990	15750	15750	15750	15750	0
448	20241008	120300	14472990	15750	15750	15750	15750	0
449	20241008	120200	14472990	15750	15750	15750	15750	0
450	20241008	120100	14472990	15750	15750	15750	15750	0
451	20241008	120000	14472990	15750	15750	15750	15750	0
452	20241008	115900	14472990	15750	15750	15750	15750	0
453	20241008	115800	14472990	15750	15750	15750	15750	0
454	20241008	115700	14472990	15750	15750	15750	15750	0
455	20241008	115600	14472990	15750	15760	15760	15750	71
456	20241008	115500	13354290	15770	15770	15770	15770	0
457	20241008	115400	13354290	15770	15770	15770	15770	0
458	20241008	115300	13354290	15770	15770	15770	15770	1
459	20241008	115200	13338520	15760	15760	15760	15760	0
460	20241008	115100	13338520	15760	15760	15760	15760	0
461	20241008	115000	13338520	15760	15760	15760	15760	2
462	20241008	114900	13307000	15760	15760	15760	15760	0
463	20241008	114800	13307000	15760	15760	15760	15760	0
464	20241008	114700	13307000	15760	15760	15760	15760	0
465	20241008	114600	13307000	15760	15760	15760	15760	1
466	20241008	114500	13291240	15760	15760	15760	15760	0
467	20241008	114400	13291240	15760	15760	15760	15760	0
468	20241008	114300	13291240	15760	15760	15760	15760	0
469	20241008	114200	13291240	15760	15760	15760	15760	0
470	20241008	114100	13291240	15760	15760	15760	15760	0
471	20241008	114000	13291240	15760	15760	15760	15760	0
472	20241008	113900	13291240	15760	15760	15760	15760	0
473	20241008	113800	13291240	15760	15760	15760	15760	0
474	20241008	113700	13291240	15760	15760	15760	15760	0
475	20241008	113600	13291240	15760	15760	15760	15760	0
476	20241008	113500	13291240	15760	15760	15760	15760	0
477	20241008	113400	13291240	15760	15760	15760	15760	0
478	20241008	113300	13291240	15760	15760	15760	15760	0
479	20241008	113200	13291240	15760	15760	15760	15760	0
480	20241008	113100	13291240	15760	15760	15760	15760	0
481	20241008	113000	13291240	15760	15760	15760	15760	0
482	20241008	112900	13291240	15760	15760	15760	15760	0
483	20241008	112800	13291240	15760	15760	15760	15760	0
484	20241008	112700	13291240	15760	15760	15760	15760	0
485	20241008	112600	13291240	15760	15760	15760	15760	0
486	20241008	112500	13291240	15760	15760	15760	15760	504
487	20241008	112400	5348200	15780	15780	15780	15780	0
488	20241008	112300	5348200	15780	15780	15780	15780	0
489	20241008	112200	5348200	15780	15780	15780	15780	0
490	20241008	112100	5348200	15780	15780	15780	15780	0
491	20241008	112000	5348200	15780	15780	15780	15780	0
492	20241008	111900	5348200	15780	15780	15780	15780	0
493	20241008	111800	5348200	15780	15780	15780	15780	0
494	20241008	111700	5348200	15780	15780	15780	15780	1
495	20241008	111600	5332420	15780	15780	15780	15780	0
496	20241008	111500	5332420	15780	15780	15780	15780	0
497	20241008	111400	5332420	15780	15780	15780	15780	0
498	20241008	111300	5332420	15780	15780	15780	15780	0
499	20241008	111200	5332420	15780	15780	15780	15780	0
500	20241008	111100	5332420	15780	15780	15780	15780	0
501	20241008	111000	5332420	15780	15780	15780	15780	0
502	20241008	110900	5332420	15780	15780	15780	15780	0
503	20241008	110800	5332420	15780	15780	15780	15780	0
504	20241008	110700	5332420	15780	15780	15780	15780	0
505	20241008	110600	5332420	15780	15780	15780	15780	0
506	20241008	110500	5332420	15780	15780	15780	15780	3
507	20241008	110400	5285080	15780	15780	15780	15780	0
508	20241008	110300	5285080	15780	15780	15780	15780	0
509	20241008	110200	5285080	15780	15780	15780	15780	0
510	20241008	110100	5285080	15780	15780	15780	15780	0
511	20241008	110000	5285080	15780	15780	15780	15780	1
512	20241008	105900	5269300	15780	15780	15780	15780	0
513	20241008	105800	5269300	15780	15780	15780	15780	0
514	20241008	105700	5269300	15780	15780	15780	15780	0
515	20241008	105600	5269300	15780	15780	15780	15780	0
516	20241008	105500	5269300	15780	15780	15780	15780	0
517	20241008	105400	5269300	15780	15780	15780	15780	0
518	20241008	105300	5269300	15780	15780	15780	15780	0
519	20241008	105200	5269300	15780	15780	15780	15780	0
520	20241008	105100	5269300	15780	15780	15780	15780	0
521	20241008	105000	5269300	15780	15780	15780	15780	0
522	20241008	104900	5269300	15780	15780	15780	15780	0
523	20241008	104800	5269300	15780	15780	15780	15780	0
524	20241008	104700	5269300	15780	15780	15780	15780	0
525	20241008	104600	5269300	15780	15780	15780	15780	0
526	20241008	104500	5269300	15780	15780	15780	15780	2
527	20241008	104400	5237740	15760	15760	15760	15760	0
528	20241008	104300	5237740	15760	15760	15760	15760	0
529	20241008	104200	5237740	15760	15760	15760	15760	0
530	20241008	104100	5237740	15760	15760	15760	15760	0
531	20241008	104000	5237740	15760	15760	15760	15760	0
532	20241008	103900	5237740	15760	15760	15760	15760	0
533	20241008	103800	5237740	15760	15760	15760	15760	0
534	20241008	103700	5237740	15760	15760	15760	15760	0
535	20241008	103600	5237740	15760	15760	15760	15760	1
536	20241008	103500	5221980	15770	15770	15770	15770	4
537	20241008	103400	5158900	15760	15760	15760	15760	0
538	20241008	103300	5158900	15760	15760	15760	15760	0
539	20241008	103200	5158900	15760	15760	15760	15760	0
540	20241008	103100	5158900	15760	15760	15760	15760	0
541	20241008	103000	5158900	15760	15760	15760	15760	0
542	20241008	102900	5158900	15760	15760	15760	15760	0
543	20241008	102800	5158900	15760	15760	15760	15760	0
544	20241008	102700	5158900	15760	15760	15760	15760	0
545	20241008	102600	5158900	15760	15760	15760	15760	0
546	20241008	102500	5158900	15760	15760	15760	15760	0
547	20241008	102400	5158900	15760	15760	15760	15760	0
548	20241008	102300	5158900	15760	15760	15760	15760	0
549	20241008	102200	5158900	15760	15760	15760	15760	0
550	20241008	102100	5158900	15760	15760	15760	15760	0
551	20241008	102000	5158900	15760	15760	15760	15760	0
552	20241008	101900	5158900	15760	15760	15760	15760	0
553	20241008	101800	5158900	15760	15760	15760	15760	1
554	20241008	101700	5143140	15750	15750	15750	15750	0
555	20241008	101600	5143140	15750	15750	15750	15750	0
556	20241008	101500	5143140	15750	15750	15750	15750	0
557	20241008	101400	5143140	15750	15750	15750	15750	0
558	20241008	101300	5143140	15750	15750	15750	15750	0
559	20241008	101200	5143140	15750	15750	15750	15750	0
560	20241008	101100	5143140	15750	15750	15750	15750	0
561	20241008	101000	5143140	15750	15750	15750	15750	0
562	20241008	100900	5143140	15750	15750	15750	15750	0
563	20241008	100800	5143140	15750	15750	15750	15750	0
564	20241008	100700	5143140	15750	15750	15750	15750	0
565	20241008	100600	5143140	15750	15750	15750	15750	0
566	20241008	100500	5143140	15750	15750	15750	15750	0
567	20241008	100400	5143140	15750	15750	15750	15750	0
568	20241008	100300	5143140	15750	15750	15750	15750	0
569	20241008	100200	5143140	15750	15750	15750	15750	0
570	20241008	100100	5143140	15750	15750	15750	15750	0
571	20241008	100000	5143140	15750	15750	15750	15750	0
572	20241008	095900	5143140	15750	15750	15750	15750	0
573	20241008	095800	5143140	15750	15750	15750	15750	0
574	20241008	095700	5143140	15750	15750	15750	15750	0
575	20241008	095600	5143140	15750	15750	15750	15750	0
576	20241008	095500	5143140	15750	15750	15750	15750	35
577	20241008	095400	4591890	15780	15780	15780	15780	0
578	20241008	095300	4591890	15780	15780	15780	15780	0
579	20241008	095200	4591890	15780	15780	15780	15780	0
580	20241008	095100	4591890	15780	15780	15780	15780	0
581	20241008	095000	4591890	15780	15780	15780	15780	0
582	20241008	094900	4591890	15780	15780	15780	15780	0
583	20241008	094800	4591890	15780	15780	15780	15780	0
584	20241008	094700	4591890	15780	15780	15780	15780	0
585	20241008	094600	4591890	15780	15780	15780	15780	0
586	20241008	094500	4591890	15780	15780	15780	15780	0
587	20241008	094400	4591890	15780	15780	15780	15780	0
588	20241008	094300	4591890	15780	15780	15780	15780	0
589	20241008	094200	4591890	15780	15780	15780	15780	0
590	20241008	094100	4591890	15780	15780	15780	15780	3
591	20241008	094000	4544550	15780	15780	15780	15780	13
592	20241008	093900	4339410	15750	15750	15750	15750	0
593	20241008	093800	4339410	15750	15750	15750	15750	0
594	20241008	093700	4339410	15750	15750	15750	15750	0
595	20241008	093600	4339410	15750	15750	15750	15750	0
596	20241008	093500	4339410	15750	15750	15750	15750	0
597	20241008	093400	4339410	15750	15750	15750	15750	0
598	20241008	093300	4339410	15750	15750	15750	15750	0
599	20241008	093200	4339410	15750	15750	15750	15750	0
600	20241008	093100	4339410	15750	15750	15750	15750	1
601	20241008	093000	4323660	15760	15760	15760	15760	0
602	20241008	092900	4323660	15760	15760	15760	15760	0
603	20241008	092800	4323660	15760	15780	15780	15760	90
604	20241008	092700	2903500	15780	15780	15780	15780	0
605	20241008	092600	2903500	15780	15780	15780	15780	0
606	20241008	092500	2903500	15780	15780	15780	15780	3
607	20241008	092400	2856160	15780	15780	15780	15780	0
608	20241008	092300	2856160	15780	15780	15780	15780	1
609	20241008	092200	2840380	15780	15780	15780	15780	94
610	20241008	092100	1357060	15770	15770	15770	15770	0
611	20241008	092000	1357060	15770	15770	15770	15770	1
612	20241008	091900	1341290	15780	15780	15780	15780	0
613	20241008	091800	1341290	15780	15780	15780	15780	0
614	20241008	091700	1341290	15780	15780	15780	15780	0
615	20241008	091600	1341290	15780	15770	15780	15770	72
616	20241008	091500	205140	15780	15780	15780	15780	13
617	20241008	091400	0	15780	15780	15780	15780	0
618	20241008	091300	0	15780	15780	15780	15780	0
619	20241008	091200	0	15780	15780	15780	15780	0
620	20241008	091100	0	15780	15780	15780	15780	0
621	20241008	091000	0	15780	15780	15780	15780	0
622	20241008	090900	0	15780	15780	15780	15780	0
623	20241008	090800	0	15780	15780	15780	15780	0
624	20241008	090700	0	15780	15780	15780	15780	0
625	20241008	090600	0	15780	15780	15780	15780	0
626	20241008	090500	0	15780	15780	15780	15780	0
627	20241008	090400	0	15780	15780	15780	15780	0
628	20241008	090300	0	15780	15780	15780	15780	0
629	20241008	090200	0	15780	15780	15780	15780	0
630	20241008	090100	0	15780	15780	15780	15780	0
631	20241008	090000	0	15780	15780	15780	15780	0