KissMeData/038390/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	192300	57872900	15980	15980	15980	15980	4
3	20241015	192200	57872900	15980	15980	15980	15980	0
4	20241015	192100	57872900	15980	15980	15980	15980	0
5	20241015	192000	57872900	15980	15980	15980	15980	0
6	20241015	191900	57872900	15980	15980	15980	15980	0
7	20241015	191800	57872900	15980	15980	15980	15980	0
8	20241015	191700	57872900	15980	15980	15980	15980	0
9	20241015	191600	57872900	15980	15980	15980	15980	0
10	20241015	191500	57872900	15980	15980	15980	15980	0
11	20241015	191400	57872900	15980	15980	15980	15980	0
12	20241015	191300	57872900	15980	15980	15980	15980	0
13	20241015	191200	57872900	15980	15980	15980	15980	0
14	20241015	191100	57872900	15980	15980	15980	15980	0
15	20241015	191000	57872900	15980	15980	15980	15980	0
16	20241015	190900	57872900	15980	15980	15980	15980	0
17	20241015	190800	57872900	15980	15980	15980	15980	0
18	20241015	190700	57872900	15980	15980	15980	15980	0
19	20241015	190600	57872900	15980	15980	15980	15980	0
20	20241015	190500	57872900	15980	15980	15980	15980	0
21	20241015	190400	57872900	15980	15980	15980	15980	0
22	20241015	190300	57872900	15980	15980	15980	15980	0
23	20241015	190200	57872900	15980	15980	15980	15980	0
24	20241015	190100	57872900	15980	15980	15980	15980	0
25	20241015	190000	57872900	15980	15980	15980	15980	0
26	20241015	185900	57872900	15980	15980	15980	15980	0
27	20241015	185800	57872900	15980	15980	15980	15980	0
28	20241015	185700	57872900	15980	15980	15980	15980	0
29	20241015	185600	57872900	15980	15980	15980	15980	0
30	20241015	185500	57872900	15980	15980	15980	15980	0
31	20241015	185400	57872900	15980	15980	15980	15980	0
32	20241015	185300	57872900	15980	15980	15980	15980	4
33	20241015	185200	57872900	15980	15980	15980	15980	0
34	20241015	185100	57872900	15980	15980	15980	15980	0
35	20241015	185000	57872900	15980	15980	15980	15980	0
36	20241015	184900	57872900	15980	15980	15980	15980	0
37	20241015	184800	57872900	15980	15980	15980	15980	0
38	20241015	184700	57872900	15980	15980	15980	15980	0
39	20241015	184600	57872900	15980	15980	15980	15980	0
40	20241015	184500	57872900	15980	15980	15980	15980	0
41	20241015	184400	57872900	15980	15980	15980	15980	0
42	20241015	184300	57872900	15980	15980	15980	15980	0
43	20241015	184200	57872900	15980	15980	15980	15980	0
44	20241015	184100	57872900	15980	15980	15980	15980	0
45	20241015	184000	57872900	15980	15980	15980	15980	0
46	20241015	183900	57872900	15980	15980	15980	15980	0
47	20241015	183800	57872900	15980	15980	15980	15980	0
48	20241015	183700	57872900	15980	15980	15980	15980	0
49	20241015	183600	57872900	15980	15980	15980	15980	0
50	20241015	183500	57872900	15980	15980	15980	15980	0
51	20241015	183400	57872900	15980	15980	15980	15980	0
52	20241015	183300	57872900	15980	15980	15980	15980	0
53	20241015	183200	57872900	15980	15980	15980	15980	0
54	20241015	183100	57872900	15980	15980	15980	15980	0
55	20241015	183000	57872900	15980	15980	15980	15980	0
56	20241015	182900	57872900	15980	15980	15980	15980	0
57	20241015	182800	57872900	15980	15980	15980	15980	0
58	20241015	182700	57872900	15980	15980	15980	15980	0
59	20241015	182600	57872900	15980	15980	15980	15980	0
60	20241015	182500	57872900	15980	15980	15980	15980	0
61	20241015	182400	57872900	15980	15980	15980	15980	0
62	20241015	182300	57872900	15980	15980	15980	15980	4
63	20241015	182200	57872900	15980	15980	15980	15980	0
64	20241015	182100	57872900	15980	15980	15980	15980	0
65	20241015	182000	57872900	15980	15980	15980	15980	0
66	20241015	181900	57872900	15980	15980	15980	15980	0
67	20241015	181800	57872900	15980	15980	15980	15980	0
68	20241015	181700	57872900	15980	15980	15980	15980	0
69	20241015	181600	57872900	15980	15980	15980	15980	0
70	20241015	181500	57872900	15980	15980	15980	15980	0
71	20241015	181400	57872900	15980	15980	15980	15980	0
72	20241015	181300	57872900	15980	15980	15980	15980	0
73	20241015	181200	57872900	15980	15980	15980	15980	0
74	20241015	181100	57872900	15980	15980	15980	15980	0
75	20241015	181000	57872900	15980	15980	15980	15980	0
76	20241015	180900	57872900	15980	15980	15980	15980	0
77	20241015	180800	57872900	15980	15980	15980	15980	0
78	20241015	180700	57872900	15980	15980	15980	15980	0
79	20241015	180600	57872900	15980	15980	15980	15980	0
80	20241015	180500	57872900	15980	15980	15980	15980	0
81	20241015	180400	57872900	15980	15980	15980	15980	0
82	20241015	180300	57872900	15980	15980	15980	15980	0
83	20241015	180200	57872900	15980	15980	15980	15980	0
84	20241015	180100	57872900	15980	15980	15980	15980	0
85	20241015	180000	57872900	15980	15980	15980	15980	0
86	20241015	175900	57872900	15980	15980	15980	15980	0
87	20241015	175800	57872900	15980	15980	15980	15980	0
88	20241015	175700	57872900	15980	15980	15980	15980	0
89	20241015	175600	57872900	15980	15980	15980	15980	0
90	20241015	175500	57872900	15980	15980	15980	15980	0
91	20241015	175400	57872900	15980	15980	15980	15980	0
92	20241015	175300	57872900	15980	15980	15980	15980	4
93	20241015	175200	57872900	15980	15980	15980	15980	0
94	20241015	175100	57872900	15980	15980	15980	15980	0
95	20241015	175000	57872900	15980	15980	15980	15980	0
96	20241015	174900	57872900	15980	15980	15980	15980	0
97	20241015	174800	57872900	15980	15980	15980	15980	0
98	20241015	174700	57872900	15980	15980	15980	15980	0
99	20241015	174600	57872900	15980	15980	15980	15980	0
100	20241015	174500	57872900	15980	15980	15980	15980	0
101	20241015	174400	57872900	15980	15980	15980	15980	0
102	20241015	174300	57872900	15980	15980	15980	15980	0
103	20241015	174200	57872900	15980	15980	15980	15980	0
104	20241015	174100	57872900	15980	15980	15980	15980	0
105	20241015	174000	57872900	15980	15980	15980	15980	0
106	20241015	173900	57872900	15980	15980	15980	15980	0
107	20241015	173800	57872900	15980	15980	15980	15980	0
108	20241015	173700	57872900	15980	15980	15980	15980	0
109	20241015	173600	57872900	15980	15980	15980	15980	0
110	20241015	173500	57872900	15980	15980	15980	15980	0
111	20241015	173400	57872900	15980	15980	15980	15980	0
112	20241015	173300	57872900	15980	15980	15980	15980	0
113	20241015	173200	57872900	15980	15980	15980	15980	0
114	20241015	173100	57872900	15980	15980	15980	15980	0
115	20241015	173000	57872900	15980	15980	15980	15980	0
116	20241015	172900	57872900	15980	15980	15980	15980	0
117	20241015	172800	57872900	15980	15980	15980	15980	0
118	20241015	172700	57872900	15980	15980	15980	15980	0
119	20241015	172600	57872900	15980	15980	15980	15980	0
120	20241015	172500	57872900	15980	15980	15980	15980	0
121	20241015	172400	57872900	15980	15980	15980	15980	0
122	20241015	172300	57872900	15980	15980	15980	15980	4
123	20241015	172200	57872900	15980	15980	15980	15980	0
124	20241015	172100	57872900	15980	15980	15980	15980	0
125	20241015	172000	57872900	15980	15980	15980	15980	0
126	20241015	171900	57872900	15980	15980	15980	15980	0
127	20241015	171800	57872900	15980	15980	15980	15980	0
128	20241015	171700	57872900	15980	15980	15980	15980	0
129	20241015	171600	57872900	15980	15980	15980	15980	0
130	20241015	171500	57872900	15980	15980	15980	15980	0
131	20241015	171400	57872900	15980	15980	15980	15980	0
132	20241015	171300	57872900	15980	15980	15980	15980	0
133	20241015	171200	57872900	15980	15980	15980	15980	0
134	20241015	171100	57872900	15980	15980	15980	15980	0
135	20241015	171000	57872900	15980	15980	15980	15980	0
136	20241015	170900	57872900	15980	15980	15980	15980	0
137	20241015	170800	57872900	15980	15980	15980	15980	0
138	20241015	170700	57872900	15980	15980	15980	15980	0
139	20241015	170600	57872900	15980	15980	15980	15980	0
140	20241015	170500	57872900	15980	15980	15980	15980	0
141	20241015	170400	57872900	15980	15980	15980	15980	0
142	20241015	170300	57872900	15980	15980	15980	15980	0
143	20241015	170200	57872900	15980	15980	15980	15980	0
144	20241015	170100	57872900	15980	15980	15980	15980	0
145	20241015	170000	57872900	15980	15980	15980	15980	0
146	20241015	165900	57872900	15980	15980	15980	15980	0
147	20241015	165800	57872900	15980	15980	15980	15980	0
148	20241015	165700	57872900	15980	15980	15980	15980	0
149	20241015	165600	57872900	15980	15980	15980	15980	0
150	20241015	165500	57872900	15980	15980	15980	15980	0
151	20241015	165400	57872900	15980	15980	15980	15980	0
152	20241015	165300	57872900	15980	15980	15980	15980	4
153	20241015	165200	57872900	15980	15980	15980	15980	0
154	20241015	165100	57872900	15980	15980	15980	15980	0
155	20241015	165000	57872900	15980	15980	15980	15980	0
156	20241015	164900	57872900	15980	15980	15980	15980	0
157	20241015	164800	57872900	15980	15980	15980	15980	0
158	20241015	164700	57872900	15980	15980	15980	15980	0
159	20241015	164600	57872900	15980	15980	15980	15980	0
160	20241015	164500	57872900	15980	15980	15980	15980	0
161	20241015	164400	57872900	15980	15980	15980	15980	0
162	20241015	164300	57872900	15980	15980	15980	15980	0
163	20241015	164200	57872900	15980	15980	15980	15980	0
164	20241015	164100	57872900	15980	15980	15980	15980	0
165	20241015	164000	57872900	15980	15980	15980	15980	0
166	20241015	163900	57872900	15980	15980	15980	15980	0
167	20241015	163800	57872900	15980	15980	15980	15980	0
168	20241015	163700	57872900	15980	15980	15980	15980	0
169	20241015	163600	57872900	15980	15980	15980	15980	0
170	20241015	163500	57872900	15980	15980	15980	15980	0
171	20241015	163400	57872900	15980	15980	15980	15980	0
172	20241015	163300	57872900	15980	15980	15980	15980	0
173	20241015	163200	57872900	15980	15980	15980	15980	0
174	20241015	163100	57872900	15980	15980	15980	15980	0
175	20241015	163000	57872900	15980	15980	15980	15980	0
176	20241015	162900	57872900	15980	15980	15980	15980	0
177	20241015	162800	57872900	15980	15980	15980	15980	0
178	20241015	162700	57872900	15980	15980	15980	15980	0
179	20241015	162600	57872900	15980	15980	15980	15980	0
180	20241015	162500	57872900	15980	15980	15980	15980	0
181	20241015	162400	57872900	15980	15980	15980	15980	0
182	20241015	162300	57872900	15980	15980	15980	15980	4
183	20241015	162200	57872900	15980	15980	15980	15980	0
184	20241015	162100	57872900	15980	15980	15980	15980	0
185	20241015	162000	57872900	15980	15980	15980	15980	0
186	20241015	161900	57872900	15980	15980	15980	15980	0
187	20241015	161800	57872900	15980	15980	15980	15980	0
188	20241015	161700	57872900	15980	15980	15980	15980	0
189	20241015	161600	57872900	15980	15980	15980	15980	0
190	20241015	161500	57872900	15980	15980	15980	15980	0
191	20241015	161400	57872900	15980	15980	15980	15980	0
192	20241015	161300	57872900	15980	15980	15980	15980	0
193	20241015	161200	57872900	15980	15980	15980	15980	0
194	20241015	161100	57872900	15980	15980	15980	15980	0
195	20241015	161000	57872900	15980	15980	15980	15980	0
196	20241015	160900	57872900	15980	15980	15980	15980	0
197	20241015	160800	57872900	15980	15980	15980	15980	0
198	20241015	160700	57872900	15980	15980	15980	15980	0
199	20241015	160600	57872900	15980	15980	15980	15980	0
200	20241015	160500	57872900	15980	15980	15980	15980	0
201	20241015	160400	57872900	15980	15980	15980	15980	0
202	20241015	160300	57872900	15980	15980	15980	15980	0
203	20241015	160200	57872900	15980	15980	15980	15980	0
204	20241015	160100	57872900	15980	15980	15980	15980	0
205	20241015	160000	57872900	15980	15980	15980	15980	0
206	20241015	155900	57872900	15980	15980	15980	15980	0
207	20241015	155800	57872900	15980	15980	15980	15980	0
208	20241015	155700	57872900	15980	15980	15980	15980	0
209	20241015	155600	57872900	15980	15980	15980	15980	0
210	20241015	155500	57872900	15980	15980	15980	15980	0
211	20241015	155400	57872900	15980	15980	15980	15980	0
212	20241015	155300	57872900	15980	15980	15980	15980	4
213	20241015	155200	57872900	15980	15980	15980	15980	0
214	20241015	155100	57872900	15980	15980	15980	15980	0
215	20241015	155000	57872900	15980	15980	15980	15980	0
216	20241015	154900	57872900	15980	15980	15980	15980	0
217	20241015	154800	57872900	15980	15980	15980	15980	0
218	20241015	154700	57872900	15980	15980	15980	15980	0
219	20241015	154600	57872900	15980	15980	15980	15980	0
220	20241015	154500	57872900	15980	15980	15980	15980	0
221	20241015	154400	57872900	15980	15980	15980	15980	0
222	20241015	154300	57872900	15980	15980	15980	15980	0
223	20241015	154200	57872900	15980	15980	15980	15980	0
224	20241015	154100	57872900	15980	15980	15980	15980	0
225	20241015	154000	57872900	15980	15980	15980	15980	0
226	20241015	153900	57872900	15980	15980	15980	15980	0
227	20241015	153800	57872900	15980	15980	15980	15980	0
228	20241015	153700	57872900	15980	15980	15980	15980	0
229	20241015	153600	57872900	15980	15980	15980	15980	0
230	20241015	153500	57872900	15980	15980	15980	15980	0
231	20241015	153400	57872900	15980	15980	15980	15980	0
232	20241015	153300	57872900	15980	15980	15980	15980	0
233	20241015	153200	57872900	15980	15980	15980	15980	0
234	20241015	153100	57872900	15980	15980	15980	15980	0
235	20241015	153000	57872900	15980	15980	15980	15980	4
236	20241015	152900	57808980	15960	15960	15960	15960	0
237	20241015	152800	57808980	15960	15960	15960	15960	0
238	20241015	152700	57808980	15960	15960	15960	15960	0
239	20241015	152600	57808980	15960	15960	15960	15960	0
240	20241015	152500	57808980	15960	15960	15960	15960	0
241	20241015	152400	57808980	15960	15960	15960	15960	0
242	20241015	152300	57808980	15960	15960	15960	15960	0
243	20241015	152200	57808980	15960	15960	15960	15960	0
244	20241015	152100	57808980	15960	15960	15960	15960	0
245	20241015	152000	57808980	15960	15960	15960	15960	0
246	20241015	151900	57808980	15960	15960	15960	15960	0
247	20241015	151800	57808980	15960	15960	15960	15960	0
248	20241015	151700	57808980	15960	15960	15960	15960	0
249	20241015	151600	57808980	15960	15960	15960	15960	0
250	20241015	151500	57808980	15960	15960	15960	15960	0
251	20241015	151400	57808980	15960	15960	15960	15960	31
252	20241015	151300	57314220	15980	15980	15980	15980	0
253	20241015	151200	57314220	15980	15980	15980	15980	0
254	20241015	151100	57314220	15980	15980	15980	15980	0
255	20241015	151000	57314220	15980	15980	15980	15980	2
256	20241015	150900	57282260	15960	15960	15960	15960	4
257	20241015	150800	57218420	15960	15960	15960	15960	0
258	20241015	150700	57218420	15960	15960	15960	15960	1
259	20241015	150600	57202460	15950	15950	15950	15950	0
260	20241015	150500	57202460	15950	15950	15950	15950	0
261	20241015	150400	57202460	15950	15950	15950	15950	0
262	20241015	150300	57202460	15950	15950	15950	15950	0
263	20241015	150200	57202460	15950	15950	15950	15950	0
264	20241015	150100	57202460	15950	15950	15950	15950	0
265	20241015	150000	57202460	15950	15950	15950	15950	0
266	20241015	145900	57202460	15950	15950	15950	15950	0
267	20241015	145800	57202460	15950	15950	15950	15950	0
268	20241015	145700	57202460	15950	15950	15950	15950	0
269	20241015	145600	57202460	15950	15950	15950	15950	0
270	20241015	145500	57202460	15950	15950	15950	15950	0
271	20241015	145400	57202460	15950	15950	15950	15950	75
272	20241015	145300	56006210	15950	15950	15950	15950	0
273	20241015	145200	56006210	15950	15950	15950	15950	0
274	20241015	145100	56006210	15950	15950	15950	15950	0
275	20241015	145000	56006210	15950	15950	15950	15950	20
276	20241015	144900	55687210	15960	15960	15960	15960	0
277	20241015	144800	55687210	15960	15950	15970	15950	6
278	20241015	144700	55591450	15980	15980	15980	15980	0
279	20241015	144600	55591450	15980	15980	15980	15980	0
280	20241015	144500	55591450	15980	15980	15980	15980	0
281	20241015	144400	55591450	15980	15980	15980	15980	3
282	20241015	144300	55543510	15980	15980	15980	15980	50
283	20241015	144200	54744510	15980	15980	15980	15980	0
284	20241015	144100	54744510	15980	15980	15980	15980	0
285	20241015	144000	54744510	15980	15980	15980	15980	0
286	20241015	143900	54744510	15980	15980	15980	15980	0
287	20241015	143800	54744510	15980	15980	15980	15980	0
288	20241015	143700	54744510	15980	15980	15980	15980	0
289	20241015	143600	54744510	15980	15980	15980	15980	0
290	20241015	143500	54744510	15980	15980	15980	15980	1
291	20241015	143400	54728530	15960	15960	15960	15960	0
292	20241015	143300	54728530	15960	15960	15960	15960	0
293	20241015	143200	54728530	15960	15960	15960	15960	0
294	20241015	143100	54728530	15960	15960	15960	15960	0
295	20241015	143000	54728530	15960	15960	15960	15960	0
296	20241015	142900	54728530	15960	15960	15960	15960	0
297	20241015	142800	54728530	15960	15960	15960	15960	0
298	20241015	142700	54728530	15960	15960	15960	15960	0
299	20241015	142600	54728530	15960	15960	15960	15960	0
300	20241015	142500	54728530	15960	15960	15960	15960	0
301	20241015	142400	54728530	15960	15960	15960	15960	0
302	20241015	142300	54728530	15960	15960	15960	15960	0
303	20241015	142200	54728530	15960	15960	15960	15960	0
304	20241015	142100	54728530	15960	15960	15960	15960	0
305	20241015	142000	54728530	15960	15960	15960	15960	0
306	20241015	141900	54728530	15960	15960	15960	15960	0
307	20241015	141800	54728530	15960	15960	15960	15960	0
308	20241015	141700	54728530	15960	15980	15980	15960	43
309	20241015	141600	54041540	16000	16000	16000	16000	0
310	20241015	141500	54041540	16000	16000	16000	16000	0
311	20241015	141400	54041540	16000	16000	16000	16000	0
312	20241015	141300	54041540	16000	16000	16000	16000	0
313	20241015	141200	54041540	16000	16000	16000	16000	0
314	20241015	141100	54041540	16000	16000	16000	16000	0
315	20241015	141000	54041540	16000	16000	16000	16000	0
316	20241015	140900	54041540	16000	16000	16000	16000	0
317	20241015	140800	54041540	16000	16000	16000	16000	0
318	20241015	140700	54041540	16000	16000	16000	16000	0
319	20241015	140600	54041540	16000	16000	16000	16000	0
320	20241015	140500	54041540	16000	16000	16000	16000	0
321	20241015	140400	54041540	16000	16000	16000	16000	0
322	20241015	140300	54041540	16000	16000	16000	16000	0
323	20241015	140200	54041540	16000	16000	16000	16000	22
324	20241015	140100	53689540	16000	16000	16000	16000	0
325	20241015	140000	53689540	16000	16000	16000	16000	0
326	20241015	135900	53689540	16000	16000	16000	16000	0
327	20241015	135800	53689540	16000	16000	16000	16000	0
328	20241015	135700	53689540	16000	16000	16000	16000	0
329	20241015	135600	53689540	16000	16000	16000	16000	0
330	20241015	135500	53689540	16000	16000	16000	16000	0
331	20241015	135400	53689540	16000	16000	16000	16000	0
332	20241015	135300	53689540	16000	16000	16000	16000	0
333	20241015	135200	53689540	16000	16000	16000	16000	0
334	20241015	135100	53689540	16000	16000	16000	16000	21
335	20241015	135000	53353540	16000	16000	16000	16000	0
336	20241015	134900	53353540	16000	16000	16000	16000	0
337	20241015	134800	53353540	16000	16000	16000	16000	0
338	20241015	134700	53353540	16000	16000	16000	16000	0
339	20241015	134600	53353540	16000	16000	16000	16000	0
340	20241015	134500	53353540	16000	16000	16000	16000	13
341	20241015	134400	53145540	16000	16000	16000	16000	0
342	20241015	134300	53145540	16000	16000	16000	16000	0
343	20241015	134200	53145540	16000	16000	16000	16000	0
344	20241015	134100	53145540	16000	16000	16000	16000	0
345	20241015	134000	53145540	16000	16000	16000	16000	0
346	20241015	133900	53145540	16000	16000	16000	16000	0
347	20241015	133800	53145540	16000	16000	16000	16000	0
348	20241015	133700	53145540	16000	16000	16000	16000	0
349	20241015	133600	53145540	16000	16000	16000	16000	9
350	20241015	133500	53001540	15990	15990	15990	15990	0
351	20241015	133400	53001540	15990	15990	15990	15990	0
352	20241015	133300	53001540	15990	15990	15990	15990	0
353	20241015	133200	53001540	15990	15990	15990	15990	0
354	20241015	133100	53001540	15990	15990	15990	15990	0
355	20241015	133000	53001540	15990	15990	15990	15990	0
356	20241015	132900	53001540	15990	16020	16020	15990	368
357	20241015	132800	47113190	16020	16020	16020	16020	0
358	20241015	132700	47113190	16020	16020	16020	16020	0
359	20241015	132600	47113190	16020	16020	16020	16020	0
360	20241015	132500	47113190	16020	16020	16020	16020	0
361	20241015	132400	47113190	16020	16020	16020	16020	0
362	20241015	132300	47113190	16020	16020	16020	16020	0
363	20241015	132200	47113190	16020	16020	16020	16020	0
364	20241015	132100	47113190	16020	16020	16020	16020	0
365	20241015	132000	47113190	16020	16020	16020	16020	0
366	20241015	131900	47113190	16020	16020	16020	16020	0
367	20241015	131800	47113190	16020	16020	16020	16020	0
368	20241015	131700	47113190	16020	16020	16020	16020	0
369	20241015	131600	47113190	16020	16020	16020	16020	0
370	20241015	131500	47113190	16020	16020	16020	16020	0
371	20241015	131400	47113190	16020	16020	16020	16020	0
372	20241015	131300	47113190	16020	16020	16020	16020	0
373	20241015	131200	47113190	16020	16020	16020	16020	4
374	20241015	131100	47049110	16060	16060	16060	16060	0
375	20241015	131000	47049110	16060	16060	16060	16060	0
376	20241015	130900	47049110	16060	16060	16060	16060	0
377	20241015	130800	47049110	16060	16060	16060	16060	0
378	20241015	130700	47049110	16060	16060	16060	16060	0
379	20241015	130600	47049110	16060	16060	16060	16060	0
380	20241015	130500	47049110	16060	16060	16060	16060	0
381	20241015	130400	47049110	16060	16060	16060	16060	0
382	20241015	130300	47049110	16060	16060	16060	16060	68
383	20241015	130200	45957030	16060	16060	16060	16060	0
384	20241015	130100	45957030	16060	16060	16060	16060	0
385	20241015	130000	45957030	16060	16060	16060	16060	2
386	20241015	125900	45924910	16060	16060	16060	16060	0
387	20241015	125800	45924910	16060	16060	16060	16060	0
388	20241015	125700	45924910	16060	16060	16060	16060	0
389	20241015	125600	45924910	16060	16060	16060	16060	0
390	20241015	125500	45924910	16060	16060	16060	16060	0
391	20241015	125400	45924910	16060	16060	16060	16060	0
392	20241015	125300	45924910	16060	16060	16060	16060	0
393	20241015	125200	45924910	16060	16060	16060	16060	0
394	20241015	125100	45924910	16060	16060	16060	16060	0
395	20241015	125000	45924910	16060	16060	16060	16060	0
396	20241015	124900	45924910	16060	16060	16060	16060	0
397	20241015	124800	45924910	16060	16060	16060	16060	0
398	20241015	124700	45924910	16060	16060	16060	16060	0
399	20241015	124600	45924910	16060	16060	16060	16060	0
400	20241015	124500	45924910	16060	16060	16060	16060	14
401	20241015	124400	45700070	16060	16060	16060	16060	0
402	20241015	124300	45700070	16060	16060	16060	16060	12
403	20241015	124200	45507350	16060	16060	16060	16060	0
404	20241015	124100	45507350	16060	16060	16060	16060	0
405	20241015	124000	45507350	16060	16060	16060	16060	0
406	20241015	123900	45507350	16060	16060	16060	16060	0
407	20241015	123800	45507350	16060	16060	16060	16060	0
408	20241015	123700	45507350	16060	16060	16060	16060	0
409	20241015	123600	45507350	16060	16060	16060	16060	0
410	20241015	123500	45507350	16060	16060	16060	16060	0
411	20241015	123400	45507350	16060	16060	16060	16060	0
412	20241015	123300	45507350	16060	16060	16060	16060	0
413	20241015	123200	45507350	16060	16060	16060	16060	0
414	20241015	123100	45507350	16060	16060	16060	16060	0
415	20241015	123000	45507350	16060	16060	16060	16060	0
416	20241015	122900	45507350	16060	16060	16060	16060	0
417	20241015	122800	45507350	16060	16060	16060	16060	1
418	20241015	122700	45491290	16060	16060	16060	16060	0
419	20241015	122600	45491290	16060	16070	16070	16060	61
420	20241015	122500	44511460	16070	16070	16070	16070	3
421	20241015	122400	44463250	16090	16090	16090	16090	0
422	20241015	122300	44463250	16090	16090	16090	16090	0
423	20241015	122200	44463250	16090	16090	16090	16090	10
424	20241015	122100	44302350	16090	16090	16090	16090	0
425	20241015	122000	44302350	16090	16090	16090	16090	0
426	20241015	121900	44302350	16090	16090	16090	16090	8
427	20241015	121800	44173630	16090	16090	16090	16090	0
428	20241015	121700	44173630	16090	16090	16090	16090	0
429	20241015	121600	44173630	16090	16090	16090	16090	0
430	20241015	121500	44173630	16090	16090	16090	16090	0
431	20241015	121400	44173630	16090	16090	16090	16090	0
432	20241015	121300	44173630	16090	16090	16090	16090	0
433	20241015	121200	44173630	16090	16090	16090	16090	0
434	20241015	121100	44173630	16090	16090	16090	16090	0
435	20241015	121000	44173630	16090	16090	16090	16090	0
436	20241015	120900	44173630	16090	16090	16090	16090	0
437	20241015	120800	44173630	16090	16090	16090	16090	0
438	20241015	120700	44173630	16090	16090	16090	16090	0
439	20241015	120600	44173630	16090	16090	16090	16090	0
440	20241015	120500	44173630	16090	16090	16090	16090	0
441	20241015	120400	44173630	16090	16090	16090	16090	0
442	20241015	120300	44173630	16090	16090	16090	16090	0
443	20241015	120200	44173630	16090	16090	16090	16090	15
444	20241015	120100	43932280	16100	16100	16100	16100	0
445	20241015	120000	43932280	16100	16100	16100	16100	0
446	20241015	115900	43932280	16100	16100	16100	16100	0
447	20241015	115800	43932280	16100	16100	16100	16100	0
448	20241015	115700	43932280	16100	16100	16100	16100	0
449	20241015	115600	43932280	16100	16100	16100	16100	1
450	20241015	115500	43916180	16100	16100	16100	16100	0
451	20241015	115400	43916180	16100	16100	16100	16100	0
452	20241015	115300	43916180	16100	16100	16100	16100	0
453	20241015	115200	43916180	16100	16100	16100	16100	0
454	20241015	115100	43916180	16100	16100	16100	16100	0
455	20241015	115000	43916180	16100	16100	16100	16100	0
456	20241015	114900	43916180	16100	16100	16100	16100	0
457	20241015	114800	43916180	16100	16100	16100	16100	0
458	20241015	114700	43916180	16100	16100	16100	16100	0
459	20241015	114600	43916180	16100	16100	16100	16100	0
460	20241015	114500	43916180	16100	16100	16100	16100	0
461	20241015	114400	43916180	16100	16100	16100	16100	0
462	20241015	114300	43916180	16100	16100	16100	16100	0
463	20241015	114200	43916180	16100	16100	16100	16100	0
464	20241015	114100	43916180	16100	16100	16100	16100	35
465	20241015	114000	43352680	16100	16100	16100	16100	0
466	20241015	113900	43352680	16100	16100	16100	16100	0
467	20241015	113800	43352680	16100	16100	16100	16100	0
468	20241015	113700	43352680	16100	16100	16100	16100	3
469	20241015	113600	43304380	16100	16100	16100	16100	60
470	20241015	113500	42338380	16100	16100	16100	16100	0
471	20241015	113400	42338380	16100	16100	16100	16100	0
472	20241015	113300	42338380	16100	16090	16100	16090	35
473	20241015	113200	41775190	16100	16100	16100	16100	0
474	20241015	113100	41775190	16100	16100	16100	16100	0
475	20241015	113000	41775190	16100	16100	16100	16100	0
476	20241015	112900	41775190	16100	16100	16100	16100	0
477	20241015	112800	41775190	16100	16100	16100	16100	0
478	20241015	112700	41775190	16100	16100	16100	16100	0
479	20241015	112600	41775190	16100	16100	16100	16100	0
480	20241015	112500	41775190	16100	16100	16100	16100	4
481	20241015	112400	41710790	16100	16100	16100	16100	2
482	20241015	112300	41678590	16100	16100	16100	16100	0
483	20241015	112200	41678590	16100	16100	16100	16100	1
484	20241015	112100	41662490	16100	16100	16100	16100	0
485	20241015	112000	41662490	16100	16100	16100	16100	0
486	20241015	111900	41662490	16100	16100	16100	16100	0
487	20241015	111800	41662490	16100	16100	16100	16100	0
488	20241015	111700	41662490	16100	16100	16100	16100	0
489	20241015	111600	41662490	16100	16100	16100	16100	100
490	20241015	111500	40052490	16100	16100	16100	16100	38
491	20241015	111400	39440690	16100	16100	16100	16100	300
492	20241015	111300	34610690	16100	16100	16100	16100	20
493	20241015	111200	34288690	16100	16070	16130	16070	1303
494	20241015	111100	13314180	16060	16060	16060	16060	0
495	20241015	111000	13314180	16060	16060	16060	16060	0
496	20241015	110900	13314180	16060	16060	16060	16060	0
497	20241015	110800	13314180	16060	16060	16060	16060	0
498	20241015	110700	13314180	16060	16060	16060	16060	0
499	20241015	110600	13314180	16060	16060	16060	16060	0
500	20241015	110500	13314180	16060	16060	16060	16060	0
501	20241015	110400	13314180	16060	16060	16060	16060	0
502	20241015	110300	13314180	16060	16060	16060	16060	0
503	20241015	110200	13314180	16060	16060	16060	16060	0
504	20241015	110100	13314180	16060	16060	16060	16060	0
505	20241015	110000	13314180	16060	16070	16070	16060	2
506	20241015	105900	13282050	16060	16060	16060	16060	0
507	20241015	105800	13282050	16060	16060	16060	16060	0
508	20241015	105700	13282050	16060	16060	16060	16060	0
509	20241015	105600	13282050	16060	16060	16060	16060	0
510	20241015	105500	13282050	16060	16060	16060	16060	0
511	20241015	105400	13282050	16060	16060	16060	16060	7
512	20241015	105300	13169630	16070	16070	16070	16070	0
513	20241015	105200	13169630	16070	16070	16070	16070	0
514	20241015	105100	13169630	16070	16070	16070	16070	0
515	20241015	105000	13169630	16070	16070	16070	16070	0
516	20241015	104900	13169630	16070	16070	16070	16070	0
517	20241015	104800	13169630	16070	16060	16070	16060	86
518	20241015	104700	11787840	16060	16060	16060	16060	2
519	20241015	104600	11755720	16060	16060	16060	16060	4
520	20241015	104500	11691480	16060	16060	16060	16060	14
521	20241015	104400	11466640	16000	16000	16000	16000	0
522	20241015	104300	11466640	16000	16000	16000	16000	1
523	20241015	104200	11450640	16070	16070	16070	16070	0
524	20241015	104100	11450640	16070	16070	16070	16070	0
525	20241015	104000	11450640	16070	16070	16070	16070	0
526	20241015	103900	11450640	16070	16070	16070	16070	0
527	20241015	103800	11450640	16070	16070	16070	16070	0
528	20241015	103700	11450640	16070	16070	16070	16070	0
529	20241015	103600	11450640	16070	16070	16070	16070	0
530	20241015	103500	11450640	16070	16070	16070	16070	0
531	20241015	103400	11450640	16070	16070	16070	16070	0
532	20241015	103300	11450640	16070	16070	16070	16070	0
533	20241015	103200	11450640	16070	16070	16070	16070	0
534	20241015	103100	11450640	16070	16070	16070	16070	0
535	20241015	103000	11450640	16070	16070	16070	16070	10
536	20241015	102900	11289940	16080	16080	16080	16080	0
537	20241015	102800	11289940	16080	16080	16080	16080	0
538	20241015	102700	11289940	16080	16080	16080	16080	0
539	20241015	102600	11289940	16080	16080	16080	16080	0
540	20241015	102500	11289940	16080	16070	16080	16070	31
541	20241015	102400	10791760	16080	16080	16080	16080	0
542	20241015	102300	10791760	16080	16080	16080	16080	0
543	20241015	102200	10791760	16080	15980	16080	15980	30
544	20241015	102100	10311020	15960	15960	15960	15960	6
545	20241015	102000	10215260	15950	15950	15950	15950	0
546	20241015	101900	10215260	15950	15950	15950	15950	31
547	20241015	101800	9720810	15950	15950	15950	15950	0
548	20241015	101700	9720810	15950	15950	15950	15950	0
549	20241015	101600	9720810	15950	15950	15950	15950	7
550	20241015	101500	9609160	15940	15940	15940	15940	0
551	20241015	101400	9609160	15940	15940	15940	15940	0
552	20241015	101300	9609160	15940	15940	15940	15940	0
553	20241015	101200	9609160	15940	15940	15940	15940	0
554	20241015	101100	9609160	15940	15940	15940	15940	0
555	20241015	101000	9609160	15940	15940	15940	15940	0
556	20241015	100900	9609160	15940	15940	15940	15940	0
557	20241015	100800	9609160	15940	15940	15940	15940	17
558	20241015	100700	9338180	15940	15940	15940	15940	0
559	20241015	100600	9338180	15940	15940	15940	15940	0
560	20241015	100500	9338180	15940	15940	15940	15940	2
561	20241015	100400	9306300	15940	15940	15940	15940	0
562	20241015	100300	9306300	15940	15940	15940	15940	0
563	20241015	100200	9306300	15940	15940	15940	15940	0
564	20241015	100100	9306300	15940	15940	15940	15940	0
565	20241015	100000	9306300	15940	15940	15940	15940	0
566	20241015	095900	9306300	15940	15940	15940	15940	0
567	20241015	095800	9306300	15940	15940	15940	15940	0
568	20241015	095700	9306300	15940	15940	15940	15940	0
569	20241015	095600	9306300	15940	15940	15940	15940	0
570	20241015	095500	9306300	15940	15940	15940	15940	0
571	20241015	095400	9306300	15940	15940	15940	15940	0
572	20241015	095300	9306300	15940	15940	15940	15940	0
573	20241015	095200	9306300	15940	15940	15940	15940	0
574	20241015	095100	9306300	15940	15940	15940	15940	0
575	20241015	095000	9306300	15940	15940	15940	15940	0
576	20241015	094900	9306300	15940	15930	15940	15930	550
577	20241015	094800	541330	15930	15930	15930	15930	0
578	20241015	094700	541330	15930	15930	15930	15930	0
579	20241015	094600	541330	15930	15930	15930	15930	0
580	20241015	094500	541330	15930	15930	15930	15930	0
581	20241015	094400	541330	15930	15930	15930	15930	0
582	20241015	094300	541330	15930	15930	15930	15930	0
583	20241015	094200	541330	15930	15930	15930	15930	0
584	20241015	094100	541330	15930	15930	15930	15930	11
585	20241015	094000	366100	15930	15930	15930	15930	0
586	20241015	093900	366100	15930	15920	15930	15920	7
587	20241015	093800	254650	15910	15910	15910	15910	0
588	20241015	093700	254650	15910	15910	15910	15910	0
589	20241015	093600	254650	15910	15910	15910	15910	0
590	20241015	093500	254650	15910	15910	15910	15910	0
591	20241015	093400	254650	15910	15910	15910	15910	0
592	20241015	093300	254650	15910	15910	15910	15910	0
593	20241015	093200	254650	15910	15910	15910	15910	0
594	20241015	093100	254650	15910	15910	15910	15910	0
595	20241015	093000	254650	15910	15910	15910	15910	0
596	20241015	092900	254650	15910	15910	15910	15910	0
597	20241015	092800	254650	15910	15910	15910	15910	0
598	20241015	092700	254650	15910	15910	15910	15910	0
599	20241015	092600	254650	15910	15910	15910	15910	0
600	20241015	092500	254650	15910	15910	15910	15910	0
601	20241015	092400	254650	15910	15910	15910	15910	7
602	20241015	092300	143280	15920	15920	15920	15920	0
603	20241015	092200	143280	15920	15920	15920	15920	3
604	20241015	092100	95520	15920	15920	15920	15920	0
605	20241015	092000	95520	15920	15920	15920	15920	0
606	20241015	091900	95520	15920	15920	15920	15920	0
607	20241015	091800	95520	15920	15920	15920	15920	0
608	20241015	091700	95520	15920	15920	15920	15920	1
609	20241015	091600	79600	15920	15920	15920	15920	0
610	20241015	091500	79600	15920	15920	15920	15920	0
611	20241015	091400	79600	15920	15920	15920	15920	0
612	20241015	091300	79600	15920	15920	15920	15920	0
613	20241015	091200	79600	15920	15920	15920	15920	0
614	20241015	091100	79600	15920	15920	15920	15920	0
615	20241015	091000	79600	15920	15920	15920	15920	0
616	20241015	090900	79600	15920	15920	15920	15920	0
617	20241015	090800	79600	15920	15920	15920	15920	0
618	20241015	090700	79600	15920	15920	15920	15920	0
619	20241015	090600	79600	15920	15920	15920	15920	0
620	20241015	090500	79600	15920	15920	15920	15920	0
621	20241015	090400	79600	15920	15920	15920	15920	0
622	20241015	090300	79600	15920	15920	15920	15920	0
623	20241015	090200	79600	15920	15920	15920	15920	0
624	20241015	090100	79600	15920	15920	15920	15920	0
625	20241015	090000	79600	15920	15920	15920	15920	5