KissMeData/038390/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	192000	131944450	15860	15860	15860	15860	162
3	20241107	191900	131944450	15860	15860	15860	15860	0
4	20241107	191800	131944450	15860	15860	15860	15860	0
5	20241107	191700	131944450	15860	15860	15860	15860	0
6	20241107	191600	131944450	15860	15860	15860	15860	0
7	20241107	191500	131944450	15860	15860	15860	15860	0
8	20241107	191400	131944450	15860	15860	15860	15860	0
9	20241107	191300	131944450	15860	15860	15860	15860	0
10	20241107	191200	131944450	15860	15860	15860	15860	0
11	20241107	191100	131944450	15860	15860	15860	15860	0
12	20241107	191000	131944450	15860	15860	15860	15860	0
13	20241107	190900	131944450	15860	15860	15860	15860	0
14	20241107	190800	131944450	15860	15860	15860	15860	0
15	20241107	190700	131944450	15860	15860	15860	15860	0
16	20241107	190600	131944450	15860	15860	15860	15860	0
17	20241107	190500	131944450	15860	15860	15860	15860	0
18	20241107	190400	131944450	15860	15860	15860	15860	0
19	20241107	190300	131944450	15860	15860	15860	15860	0
20	20241107	190200	131944450	15860	15860	15860	15860	0
21	20241107	190100	131944450	15860	15860	15860	15860	0
22	20241107	190000	131944450	15860	15860	15860	15860	0
23	20241107	185900	131944450	15860	15860	15860	15860	0
24	20241107	185800	131944450	15860	15860	15860	15860	0
25	20241107	185700	131944450	15860	15860	15860	15860	0
26	20241107	185600	131944450	15860	15860	15860	15860	0
27	20241107	185500	131944450	15860	15860	15860	15860	0
28	20241107	185400	131944450	15860	15860	15860	15860	0
29	20241107	185300	131944450	15860	15860	15860	15860	0
30	20241107	185200	131944450	15860	15860	15860	15860	0
31	20241107	185100	131944450	15860	15860	15860	15860	0
32	20241107	185000	131944450	15860	15860	15860	15860	162
33	20241107	184900	131944450	15860	15860	15860	15860	0
34	20241107	184800	131944450	15860	15860	15860	15860	0
35	20241107	184700	131944450	15860	15860	15860	15860	0
36	20241107	184600	131944450	15860	15860	15860	15860	0
37	20241107	184500	131944450	15860	15860	15860	15860	0
38	20241107	184400	131944450	15860	15860	15860	15860	0
39	20241107	184300	131944450	15860	15860	15860	15860	0
40	20241107	184200	131944450	15860	15860	15860	15860	0
41	20241107	184100	131944450	15860	15860	15860	15860	0
42	20241107	184000	131944450	15860	15860	15860	15860	0
43	20241107	183900	131944450	15860	15860	15860	15860	0
44	20241107	183800	131944450	15860	15860	15860	15860	0
45	20241107	183700	131944450	15860	15860	15860	15860	0
46	20241107	183600	131944450	15860	15860	15860	15860	0
47	20241107	183500	131944450	15860	15860	15860	15860	0
48	20241107	183400	131944450	15860	15860	15860	15860	0
49	20241107	183300	131944450	15860	15860	15860	15860	0
50	20241107	183200	131944450	15860	15860	15860	15860	0
51	20241107	183100	131944450	15860	15860	15860	15860	0
52	20241107	183000	131944450	15860	15860	15860	15860	0
53	20241107	182900	131944450	15860	15860	15860	15860	0
54	20241107	182800	131944450	15860	15860	15860	15860	0
55	20241107	182700	131944450	15860	15860	15860	15860	0
56	20241107	182600	131944450	15860	15860	15860	15860	0
57	20241107	182500	131944450	15860	15860	15860	15860	0
58	20241107	182400	131944450	15860	15860	15860	15860	0
59	20241107	182300	131944450	15860	15860	15860	15860	0
60	20241107	182200	131944450	15860	15860	15860	15860	0
61	20241107	182100	131944450	15860	15860	15860	15860	0
62	20241107	182000	131944450	15860	15860	15860	15860	162
63	20241107	181900	131944450	15860	15860	15860	15860	0
64	20241107	181800	131944450	15860	15860	15860	15860	0
65	20241107	181700	131944450	15860	15860	15860	15860	0
66	20241107	181600	131944450	15860	15860	15860	15860	0
67	20241107	181500	131944450	15860	15860	15860	15860	0
68	20241107	181400	131944450	15860	15860	15860	15860	0
69	20241107	181300	131944450	15860	15860	15860	15860	0
70	20241107	181200	131944450	15860	15860	15860	15860	0
71	20241107	181100	131944450	15860	15860	15860	15860	0
72	20241107	181000	131944450	15860	15860	15860	15860	0
73	20241107	180900	131944450	15860	15860	15860	15860	0
74	20241107	180800	131944450	15860	15860	15860	15860	0
75	20241107	180700	131944450	15860	15860	15860	15860	0
76	20241107	180600	131944450	15860	15860	15860	15860	0
77	20241107	180500	131944450	15860	15860	15860	15860	0
78	20241107	180400	131944450	15860	15860	15860	15860	0
79	20241107	180300	131944450	15860	15860	15860	15860	0
80	20241107	180200	131944450	15860	15860	15860	15860	0
81	20241107	180100	131944450	15860	15860	15860	15860	0
82	20241107	180000	131944450	15860	15860	15860	15860	0
83	20241107	175900	131944450	15860	15860	15860	15860	0
84	20241107	175800	131944450	15860	15860	15860	15860	0
85	20241107	175700	131944450	15860	15860	15860	15860	0
86	20241107	175600	131944450	15860	15860	15860	15860	0
87	20241107	175500	131944450	15860	15860	15860	15860	0
88	20241107	175400	131944450	15860	15860	15860	15860	0
89	20241107	175300	131944450	15860	15860	15860	15860	0
90	20241107	175200	131944450	15860	15860	15860	15860	0
91	20241107	175100	131944450	15860	15860	15860	15860	0
92	20241107	175000	131944450	15860	15860	15860	15860	162
93	20241107	174900	131944450	15860	15860	15860	15860	0
94	20241107	174800	131944450	15860	15860	15860	15860	0
95	20241107	174700	131944450	15860	15860	15860	15860	0
96	20241107	174600	131944450	15860	15860	15860	15860	0
97	20241107	174500	131944450	15860	15860	15860	15860	0
98	20241107	174400	131944450	15860	15860	15860	15860	0
99	20241107	174300	131944450	15860	15860	15860	15860	0
100	20241107	174200	131944450	15860	15860	15860	15860	0
101	20241107	174100	131944450	15860	15860	15860	15860	0
102	20241107	174000	131944450	15860	15860	15860	15860	0
103	20241107	173900	131944450	15860	15860	15860	15860	0
104	20241107	173800	131944450	15860	15860	15860	15860	0
105	20241107	173700	131944450	15860	15860	15860	15860	0
106	20241107	173600	131944450	15860	15860	15860	15860	0
107	20241107	173500	131944450	15860	15860	15860	15860	0
108	20241107	173400	131944450	15860	15860	15860	15860	0
109	20241107	173300	131944450	15860	15860	15860	15860	0
110	20241107	173200	131944450	15860	15860	15860	15860	0
111	20241107	173100	131944450	15860	15860	15860	15860	0
112	20241107	173000	131944450	15860	15860	15860	15860	0
113	20241107	172900	131944450	15860	15860	15860	15860	0
114	20241107	172800	131944450	15860	15860	15860	15860	0
115	20241107	172700	131944450	15860	15860	15860	15860	0
116	20241107	172600	131944450	15860	15860	15860	15860	0
117	20241107	172500	131944450	15860	15860	15860	15860	0
118	20241107	172400	131944450	15860	15860	15860	15860	0
119	20241107	172300	131944450	15860	15860	15860	15860	0
120	20241107	172200	131944450	15860	15860	15860	15860	0
121	20241107	172100	131944450	15860	15860	15860	15860	0
122	20241107	172000	131944450	15860	15860	15860	15860	162
123	20241107	171900	131944450	15860	15860	15860	15860	0
124	20241107	171800	131944450	15860	15860	15860	15860	0
125	20241107	171700	131944450	15860	15860	15860	15860	0
126	20241107	171600	131944450	15860	15860	15860	15860	0
127	20241107	171500	131944450	15860	15860	15860	15860	0
128	20241107	171400	131944450	15860	15860	15860	15860	0
129	20241107	171300	131944450	15860	15860	15860	15860	0
130	20241107	171200	131944450	15860	15860	15860	15860	0
131	20241107	171100	131944450	15860	15860	15860	15860	0
132	20241107	171000	131944450	15860	15860	15860	15860	0
133	20241107	170900	131944450	15860	15860	15860	15860	0
134	20241107	170800	131944450	15860	15860	15860	15860	0
135	20241107	170700	131944450	15860	15860	15860	15860	0
136	20241107	170600	131944450	15860	15860	15860	15860	0
137	20241107	170500	131944450	15860	15860	15860	15860	0
138	20241107	170400	131944450	15860	15860	15860	15860	0
139	20241107	170300	131944450	15860	15860	15860	15860	0
140	20241107	170200	131944450	15860	15860	15860	15860	0
141	20241107	170100	131944450	15860	15860	15860	15860	0
142	20241107	170000	131944450	15860	15860	15860	15860	0
143	20241107	165900	131944450	15860	15860	15860	15860	0
144	20241107	165800	131944450	15860	15860	15860	15860	0
145	20241107	165700	131944450	15860	15860	15860	15860	0
146	20241107	165600	131944450	15860	15860	15860	15860	0
147	20241107	165500	131944450	15860	15860	15860	15860	0
148	20241107	165400	131944450	15860	15860	15860	15860	0
149	20241107	165300	131944450	15860	15860	15860	15860	0
150	20241107	165200	131944450	15860	15860	15860	15860	0
151	20241107	165100	131944450	15860	15860	15860	15860	0
152	20241107	165000	131944450	15860	15860	15860	15860	162
153	20241107	164900	131944450	15860	15860	15860	15860	0
154	20241107	164800	131944450	15860	15860	15860	15860	0
155	20241107	164700	131944450	15860	15860	15860	15860	0
156	20241107	164600	131944450	15860	15860	15860	15860	0
157	20241107	164500	131944450	15860	15860	15860	15860	0
158	20241107	164400	131944450	15860	15860	15860	15860	0
159	20241107	164300	131944450	15860	15860	15860	15860	0
160	20241107	164200	131944450	15860	15860	15860	15860	0
161	20241107	164100	131944450	15860	15860	15860	15860	0
162	20241107	164000	131944450	15860	15860	15860	15860	0
163	20241107	163900	131944450	15860	15860	15860	15860	0
164	20241107	163800	131944450	15860	15860	15860	15860	0
165	20241107	163700	131944450	15860	15860	15860	15860	0
166	20241107	163600	131944450	15860	15860	15860	15860	0
167	20241107	163500	131944450	15860	15860	15860	15860	0
168	20241107	163400	131944450	15860	15860	15860	15860	0
169	20241107	163300	131944450	15860	15860	15860	15860	0
170	20241107	163200	131944450	15860	15860	15860	15860	0
171	20241107	163100	131944450	15860	15860	15860	15860	0
172	20241107	163000	131944450	15860	15860	15860	15860	0
173	20241107	162900	131944450	15860	15860	15860	15860	0
174	20241107	162800	131944450	15860	15860	15860	15860	0
175	20241107	162700	131944450	15860	15860	15860	15860	0
176	20241107	162600	131944450	15860	15860	15860	15860	0
177	20241107	162500	131944450	15860	15860	15860	15860	0
178	20241107	162400	131944450	15860	15860	15860	15860	0
179	20241107	162300	131944450	15860	15860	15860	15860	0
180	20241107	162200	131944450	15860	15860	15860	15860	0
181	20241107	162100	131944450	15860	15860	15860	15860	0
182	20241107	162000	131944450	15860	15860	15860	15860	162
183	20241107	161900	131944450	15860	15860	15860	15860	0
184	20241107	161800	131944450	15860	15860	15860	15860	0
185	20241107	161700	131944450	15860	15860	15860	15860	0
186	20241107	161600	131944450	15860	15860	15860	15860	0
187	20241107	161500	131944450	15860	15860	15860	15860	0
188	20241107	161400	131944450	15860	15860	15860	15860	0
189	20241107	161300	131944450	15860	15860	15860	15860	0
190	20241107	161200	131944450	15860	15860	15860	15860	0
191	20241107	161100	131944450	15860	15860	15860	15860	0
192	20241107	161000	131944450	15860	15860	15860	15860	0
193	20241107	160900	131944450	15860	15860	15860	15860	0
194	20241107	160800	131944450	15860	15860	15860	15860	0
195	20241107	160700	131944450	15860	15860	15860	15860	0
196	20241107	160600	131944450	15860	15860	15860	15860	0
197	20241107	160500	131944450	15860	15860	15860	15860	0
198	20241107	160400	131944450	15860	15860	15860	15860	0
199	20241107	160300	131944450	15860	15860	15860	15860	0
200	20241107	160200	131944450	15860	15860	15860	15860	0
201	20241107	160100	131944450	15860	15860	15860	15860	0
202	20241107	160000	131944450	15860	15860	15860	15860	0
203	20241107	155900	131944450	15860	15860	15860	15860	0
204	20241107	155800	131944450	15860	15860	15860	15860	0
205	20241107	155700	131944450	15860	15860	15860	15860	0
206	20241107	155600	131944450	15860	15860	15860	15860	0
207	20241107	155500	131944450	15860	15860	15860	15860	0
208	20241107	155400	131944450	15860	15860	15860	15860	0
209	20241107	155300	131944450	15860	15860	15860	15860	0
210	20241107	155200	131944450	15860	15860	15860	15860	0
211	20241107	155100	131944450	15860	15860	15860	15860	0
212	20241107	155000	131944450	15860	15860	15860	15860	162
213	20241107	154900	131944450	15860	15860	15860	15860	0
214	20241107	154800	131944450	15860	15860	15860	15860	0
215	20241107	154700	131944450	15860	15860	15860	15860	0
216	20241107	154600	131944450	15860	15860	15860	15860	0
217	20241107	154500	131944450	15860	15860	15860	15860	0
218	20241107	154400	131944450	15860	15860	15860	15860	0
219	20241107	154300	131944450	15860	15860	15860	15860	0
220	20241107	154200	131944450	15860	15860	15860	15860	0
221	20241107	154100	131944450	15860	15860	15860	15860	0
222	20241107	154000	131944450	15860	15860	15860	15860	0
223	20241107	153900	131944450	15860	15860	15860	15860	0
224	20241107	153800	131944450	15860	15860	15860	15860	0
225	20241107	153700	131944450	15860	15860	15860	15860	0
226	20241107	153600	131944450	15860	15860	15860	15860	0
227	20241107	153500	131944450	15860	15860	15860	15860	0
228	20241107	153400	131944450	15860	15860	15860	15860	0
229	20241107	153300	131944450	15860	15860	15860	15860	0
230	20241107	153200	131944450	15860	15860	15860	15860	0
231	20241107	153100	131944450	15860	15860	15860	15860	0
232	20241107	153000	131944450	15860	15860	15860	15860	162
233	20241107	152900	129375130	15840	15840	15840	15840	0
234	20241107	152800	129375130	15840	15840	15840	15840	0
235	20241107	152700	129375130	15840	15840	15840	15840	0
236	20241107	152600	129375130	15840	15840	15840	15840	0
237	20241107	152500	129375130	15840	15840	15840	15840	0
238	20241107	152400	129375130	15840	15840	15840	15840	0
239	20241107	152300	129375130	15840	15840	15840	15840	0
240	20241107	152200	129375130	15840	15840	15840	15840	0
241	20241107	152100	129375130	15840	15840	15840	15840	0
242	20241107	152000	129375130	15840	15840	15840	15840	0
243	20241107	151900	129375130	15840	15840	15840	15840	0
244	20241107	151800	129375130	15840	15840	15840	15840	0
245	20241107	151700	129375130	15840	15840	15840	15840	0
246	20241107	151600	129375130	15840	15840	15840	15840	0
247	20241107	151500	129375130	15840	15840	15840	15840	0
248	20241107	151400	129375130	15840	15840	15840	15840	0
249	20241107	151300	129375130	15840	15840	15840	15840	0
250	20241107	151200	129375130	15840	15840	15840	15840	0
251	20241107	151100	129375130	15840	15840	15840	15840	0
252	20241107	151000	129375130	15840	15840	15840	15840	1
253	20241107	150900	129359290	15880	15880	15880	15880	0
254	20241107	150800	129359290	15880	15870	15880	15870	191
255	20241107	150700	126328110	15870	15850	15870	15850	81
256	20241107	150600	125043940	15850	15850	15850	15850	1
257	20241107	150500	125028090	15870	15870	15870	15870	1
258	20241107	150400	125012220	15840	15840	15840	15840	0
259	20241107	150300	125012220	15840	15870	15870	15840	18
260	20241107	150200	124727070	15870	15870	15870	15870	6
261	20241107	150100	124631850	15870	15870	15870	15870	14
262	20241107	150000	124409670	15870	15870	15870	15870	0
263	20241107	145900	124409670	15870	15870	15870	15870	0
264	20241107	145800	124409670	15870	15870	15870	15870	0
265	20241107	145700	124409670	15870	15870	15880	15870	3
266	20241107	145600	124362050	15870	15870	15870	15870	0
267	20241107	145500	124362050	15870	15870	15870	15870	10
268	20241107	145400	124203350	15860	15860	15860	15860	0
269	20241107	145300	124203350	15860	15860	15860	15860	0
270	20241107	145200	124203350	15860	15860	15860	15860	0
271	20241107	145100	124203350	15860	15860	15860	15860	22
272	20241107	145000	123854430	15850	15850	15850	15850	0
273	20241107	144900	123854430	15850	15850	15850	15850	0
274	20241107	144800	123854430	15850	15850	15850	15850	0
275	20241107	144700	123854430	15850	15850	15850	15850	0
276	20241107	144600	123854430	15850	15850	15850	15850	0
277	20241107	144500	123854430	15850	15850	15850	15850	0
278	20241107	144400	123854430	15850	15850	15850	15850	0
279	20241107	144300	123854430	15850	15850	15850	15850	0
280	20241107	144200	123854430	15850	15850	15850	15850	0
281	20241107	144100	123854430	15850	15850	15850	15850	50
282	20241107	144000	123061930	15850	15850	15850	15850	0
283	20241107	143900	123061930	15850	15850	15850	15850	5
284	20241107	143800	122982680	15840	15840	15840	15840	0
285	20241107	143700	122982680	15840	15830	15840	15830	1352
286	20241107	143600	101569450	15830	15830	15830	15830	50
287	20241107	143500	100777950	15830	15830	15830	15830	0
288	20241107	143400	100777950	15830	15830	15830	15830	2
289	20241107	143300	100746290	15830	15830	15830	15830	5
290	20241107	143200	100667140	15830	15830	15830	15830	0
291	20241107	143100	100667140	15830	15830	15830	15830	82
292	20241107	143000	99369080	15830	15830	15830	15830	12
293	20241107	142900	99179120	15820	15820	15820	15820	0
294	20241107	142800	99179120	15820	15820	15820	15820	0
295	20241107	142700	99179120	15820	15820	15820	15820	0
296	20241107	142600	99179120	15820	15820	15820	15820	0
297	20241107	142500	99179120	15820	15820	15820	15820	0
298	20241107	142400	99179120	15820	15820	15820	15820	0
299	20241107	142300	99179120	15820	15820	15820	15820	0
300	20241107	142200	99179120	15820	15820	15820	15820	0
301	20241107	142100	99179120	15820	15820	15820	15820	0
302	20241107	142000	99179120	15820	15820	15820	15820	0
303	20241107	141900	99179120	15820	15820	15820	15820	0
304	20241107	141800	99179120	15820	15820	15820	15820	0
305	20241107	141700	99179120	15820	15820	15820	15820	0
306	20241107	141600	99179120	15820	15820	15820	15820	0
307	20241107	141500	99179120	15820	15820	15820	15820	0
308	20241107	141400	99179120	15820	15820	15820	15820	0
309	20241107	141300	99179120	15820	15820	15820	15820	0
310	20241107	141200	99179120	15820	15820	15820	15820	0
311	20241107	141100	99179120	15820	15820	15820	15820	0
312	20241107	141000	99179120	15820	15820	15820	15820	0
313	20241107	140900	99179120	15820	15820	15820	15820	0
314	20241107	140800	99179120	15820	15820	15820	15820	0
315	20241107	140700	99179120	15820	15820	15820	15820	0
316	20241107	140600	99179120	15820	15820	15820	15820	0
317	20241107	140500	99179120	15820	15820	15820	15820	0
318	20241107	140400	99179120	15820	15820	15820	15820	5
319	20241107	140300	99100020	15830	15830	15830	15830	0
320	20241107	140200	99100020	15830	15830	15830	15830	30
321	20241107	140100	98625120	15830	15830	15830	15830	0
322	20241107	140000	98625120	15830	15830	15830	15830	27
323	20241107	135900	98197710	15830	15830	15830	15830	0
324	20241107	135800	98197710	15830	15830	15830	15830	1
325	20241107	135700	98181880	15820	15820	15820	15820	0
326	20241107	135600	98181880	15820	15820	15820	15820	0
327	20241107	135500	98181880	15820	15820	15820	15820	0
328	20241107	135400	98181880	15820	15820	15820	15820	0
329	20241107	135300	98181880	15820	15820	15820	15820	0
330	20241107	135200	98181880	15820	15820	15820	15820	0
331	20241107	135100	98181880	15820	15820	15820	15820	0
332	20241107	135000	98181880	15820	15820	15820	15820	0
333	20241107	134900	98181880	15820	15820	15820	15820	0
334	20241107	134800	98181880	15820	15820	15820	15820	0
335	20241107	134700	98181880	15820	15820	15820	15820	0
336	20241107	134600	98181880	15820	15830	15830	15820	147
337	20241107	134500	95856320	15830	15830	15830	15830	0
338	20241107	134400	95856320	15830	15830	15830	15830	0
339	20241107	134300	95856320	15830	15830	15830	15830	20
340	20241107	134200	95539720	15830	15830	15830	15830	30
341	20241107	134100	95064820	15830	15830	15830	15830	0
342	20241107	134000	95064820	15830	15830	15830	15830	0
343	20241107	133900	95064820	15830	15830	15830	15830	0
344	20241107	133800	95064820	15830	15830	15830	15830	0
345	20241107	133700	95064820	15830	15830	15830	15830	0
346	20241107	133600	95064820	15830	15830	15830	15830	0
347	20241107	133500	95064820	15830	15830	15830	15830	0
348	20241107	133400	95064820	15830	15830	15830	15830	0
349	20241107	133300	95064820	15830	15830	15830	15830	1
350	20241107	133200	95048990	15830	15830	15830	15830	2
351	20241107	133100	95017330	15830	15830	15830	15830	0
352	20241107	133000	95017330	15830	15830	15830	15830	1
353	20241107	132900	95001500	15830	15830	15830	15830	0
354	20241107	132800	95001500	15830	15830	15830	15830	0
355	20241107	132700	95001500	15830	15830	15830	15830	0
356	20241107	132600	95001500	15830	15830	15830	15830	0
357	20241107	132500	95001500	15830	15830	15830	15830	93
358	20241107	132400	93529310	15830	15830	15830	15830	60
359	20241107	132300	92579510	15840	15840	15840	15840	0
360	20241107	132200	92579510	15840	15840	15840	15840	0
361	20241107	132100	92579510	15840	15840	15840	15840	0
362	20241107	132000	92579510	15840	15840	15840	15840	0
363	20241107	131900	92579510	15840	15840	15840	15840	0
364	20241107	131800	92579510	15840	15840	15840	15840	0
365	20241107	131700	92579510	15840	15840	15840	15840	0
366	20241107	131600	92579510	15840	15840	15840	15840	0
367	20241107	131500	92579510	15840	15840	15840	15840	0
368	20241107	131400	92579510	15840	15840	15840	15840	0
369	20241107	131300	92579510	15840	15840	15840	15840	0
370	20241107	131200	92579510	15840	15840	15840	15840	2
371	20241107	131100	92547830	15830	15830	15830	15830	0
372	20241107	131000	92547830	15830	15830	15830	15830	0
373	20241107	130900	92547830	15830	15830	15830	15830	0
374	20241107	130800	92547830	15830	15830	15830	15830	1
375	20241107	130700	92532000	15830	15830	15830	15830	0
376	20241107	130600	92532000	15830	15830	15830	15830	22
377	20241107	130500	92183740	15810	15810	15810	15810	2
378	20241107	130400	92152120	15810	15810	15810	15810	10
379	20241107	130300	91994020	15810	15810	15810	15810	2
380	20241107	130200	91962400	15810	15810	15810	15810	1
381	20241107	130100	91946590	15800	15800	15800	15800	0
382	20241107	130000	91946590	15800	15800	15800	15800	0
383	20241107	125900	91946590	15800	15800	15800	15800	0
384	20241107	125800	91946590	15800	15800	15800	15800	0
385	20241107	125700	91946590	15800	15800	15800	15800	0
386	20241107	125600	91946590	15800	15800	15800	15800	0
387	20241107	125500	91946590	15800	15800	15800	15800	0
388	20241107	125400	91946590	15800	15800	15800	15800	0
389	20241107	125300	91946590	15800	15800	15800	15800	0
390	20241107	125200	91946590	15800	15800	15800	15800	0
391	20241107	125100	91946590	15800	15800	15800	15800	0
392	20241107	125000	91946590	15800	15800	15800	15800	0
393	20241107	124900	91946590	15800	15800	15800	15800	0
394	20241107	124800	91946590	15800	15800	15800	15800	0
395	20241107	124700	91946590	15800	15800	15800	15800	0
396	20241107	124600	91946590	15800	15800	15800	15800	0
397	20241107	124500	91946590	15800	15800	15800	15800	0
398	20241107	124400	91946590	15800	15800	15800	15800	0
399	20241107	124300	91946590	15800	15800	15800	15800	0
400	20241107	124200	91946590	15800	15800	15800	15800	0
401	20241107	124100	91946590	15800	15800	15800	15800	0
402	20241107	124000	91946590	15800	15800	15800	15800	0
403	20241107	123900	91946590	15800	15800	15800	15800	0
404	20241107	123800	91946590	15800	15800	15800	15800	0
405	20241107	123700	91946590	15800	15800	15800	15800	0
406	20241107	123600	91946590	15800	15800	15800	15800	0
407	20241107	123500	91946590	15800	15800	15800	15800	3
408	20241107	123400	91899190	15800	15800	15800	15800	0
409	20241107	123300	91899190	15800	15800	15800	15800	0
410	20241107	123200	91899190	15800	15800	15800	15800	0
411	20241107	123100	91899190	15800	15800	15800	15800	0
412	20241107	123000	91899190	15800	15800	15800	15800	28
413	20241107	122900	91456790	15840	15840	15840	15840	0
414	20241107	122800	91456790	15840	15840	15840	15840	0
415	20241107	122700	91456790	15840	15840	15840	15840	0
416	20241107	122600	91456790	15840	15840	15840	15840	0
417	20241107	122500	91456790	15840	15840	15840	15840	0
418	20241107	122400	91456790	15840	15840	15840	15840	0
419	20241107	122300	91456790	15840	15840	15840	15840	0
420	20241107	122200	91456790	15840	15840	15840	15840	0
421	20241107	122100	91456790	15840	15840	15840	15840	0
422	20241107	122000	91456790	15840	15840	15840	15840	0
423	20241107	121900	91456790	15840	15840	15840	15840	0
424	20241107	121800	91456790	15840	15840	15840	15840	0
425	20241107	121700	91456790	15840	15840	15840	15840	0
426	20241107	121600	91456790	15840	15840	15840	15840	0
427	20241107	121500	91456790	15840	15840	15840	15840	0
428	20241107	121400	91456790	15840	15840	15840	15840	0
429	20241107	121300	91456790	15840	15840	15840	15840	0
430	20241107	121200	91456790	15840	15840	15840	15840	0
431	20241107	121100	91456790	15840	15840	15840	15840	23
432	20241107	121000	91092470	15840	15840	15840	15840	0
433	20241107	120900	91092470	15840	15840	15840	15840	0
434	20241107	120800	91092470	15840	15840	15840	15840	0
435	20241107	120700	91092470	15840	15840	15840	15840	0
436	20241107	120600	91092470	15840	15800	15840	15800	71
437	20241107	120500	89968030	15840	15840	15840	15840	0
438	20241107	120400	89968030	15840	15840	15840	15840	0
439	20241107	120300	89968030	15840	15840	15840	15840	0
440	20241107	120200	89968030	15840	15840	15840	15840	20
441	20241107	120100	89651230	15830	15830	15830	15830	43
442	20241107	120000	88970540	15830	15830	15830	15830	0
443	20241107	115900	88970540	15830	15830	15830	15830	0
444	20241107	115800	88970540	15830	15830	15830	15830	0
445	20241107	115700	88970540	15830	15830	15830	15830	0
446	20241107	115600	88970540	15830	15830	15830	15830	0
447	20241107	115500	88970540	15830	15830	15830	15830	0
448	20241107	115400	88970540	15830	15830	15830	15830	0
449	20241107	115300	88970540	15830	15830	15830	15830	0
450	20241107	115200	88970540	15830	15830	15830	15830	0
451	20241107	115100	88970540	15830	15830	15830	15830	0
452	20241107	115000	88970540	15830	15830	15830	15830	0
453	20241107	114900	88970540	15830	15830	15830	15830	0
454	20241107	114800	88970540	15830	15830	15830	15830	0
455	20241107	114700	88970540	15830	15830	15830	15830	0
456	20241107	114600	88970540	15830	15830	15830	15830	0
457	20241107	114500	88970540	15830	15830	15830	15830	0
458	20241107	114400	88970540	15830	15830	15830	15830	0
459	20241107	114300	88970540	15830	15830	15830	15830	0
460	20241107	114200	88970540	15830	15830	15830	15830	0
461	20241107	114100	88970540	15830	15830	15830	15830	0
462	20241107	114000	88970540	15830	15830	15830	15830	0
463	20241107	113900	88970540	15830	15830	15830	15830	0
464	20241107	113800	88970540	15830	15830	15830	15830	68
465	20241107	113700	87894100	15820	15820	15820	15820	96
466	20241107	113600	86375380	15820	15820	15820	15810	6
467	20241107	113500	86280470	15830	15830	15830	15830	1
468	20241107	113400	86264640	15790	15790	15790	15790	0
469	20241107	113300	86264640	15790	15790	15790	15790	0
470	20241107	113200	86264640	15790	15810	15810	15790	101
471	20241107	113100	84668910	15810	15810	15810	15810	0
472	20241107	113000	84668910	15810	15810	15810	15810	10
473	20241107	112900	84510810	15820	15820	15820	15820	25
474	20241107	112800	84115310	15840	15840	15840	15840	126
475	20241107	112700	82119470	15830	15830	15830	15830	14
476	20241107	112600	81897850	15840	15840	15840	15840	50
477	20241107	112500	81105850	15840	15840	15840	15840	49
478	20241107	112400	80329690	15830	15830	15830	15830	51
479	20241107	112300	79522360	15830	15830	15830	15830	0
480	20241107	112200	79522360	15830	15830	15830	15830	0
481	20241107	112100	79522360	15830	15830	15830	15830	0
482	20241107	112000	79522360	15830	15830	15830	15830	0
483	20241107	111900	79522360	15830	15830	15830	15830	0
484	20241107	111800	79522360	15830	15830	15830	15830	0
485	20241107	111700	79522360	15830	15830	15830	15830	0
486	20241107	111600	79522360	15830	15830	15830	15830	0
487	20241107	111500	79522360	15830	15830	15830	15830	0
488	20241107	111400	79522360	15830	15830	15830	15830	0
489	20241107	111300	79522360	15830	15830	15830	15830	0
490	20241107	111200	79522360	15830	15830	15830	15830	0
491	20241107	111100	79522360	15830	15830	15830	15830	0
492	20241107	111000	79522360	15830	15830	15830	15830	0
493	20241107	110900	79522360	15830	15830	15830	15830	0
494	20241107	110800	79522360	15830	15830	15830	15830	0
495	20241107	110700	79522360	15830	15830	15830	15830	0
496	20241107	110600	79522360	15830	15830	15830	15830	0
497	20241107	110500	79522360	15830	15830	15830	15830	0
498	20241107	110400	79522360	15830	15830	15830	15830	0
499	20241107	110300	79522360	15830	15830	15830	15830	11
500	20241107	110200	79348230	15830	15830	15830	15830	0
501	20241107	110100	79348230	15830	15790	15830	15790	486
502	20241107	110000	71673930	15770	15790	15790	15770	20
503	20241107	105900	71358510	15780	15780	15780	15780	15
504	20241107	105800	71121810	15790	15790	15790	15790	0
505	20241107	105700	71121810	15790	15790	15790	15790	0
506	20241107	105600	71121810	15790	15790	15790	15790	0
507	20241107	105500	71121810	15790	15790	15790	15790	0
508	20241107	105400	71121810	15790	15790	15790	15790	0
509	20241107	105300	71121810	15790	15790	15790	15790	1
510	20241107	105200	71106020	15790	15790	15790	15790	0
511	20241107	105100	71106020	15790	15790	15790	15790	0
512	20241107	105000	71106020	15790	15790	15790	15790	0
513	20241107	104900	71106020	15790	15790	15790	15790	0
514	20241107	104800	71106020	15790	15790	15790	15790	0
515	20241107	104700	71106020	15790	15790	15790	15790	0
516	20241107	104600	71106020	15790	15790	15790	15790	0
517	20241107	104500	71106020	15790	15790	15790	15790	0
518	20241107	104400	71106020	15790	15790	15790	15790	0
519	20241107	104300	71106020	15790	15790	15790	15790	26
520	20241107	104200	70695480	15790	15780	15790	15750	459
521	20241107	104100	63459790	15790	15810	15810	15790	1280
522	20241107	104000	43238470	15810	15810	15810	15810	5
523	20241107	103900	43159420	15810	15810	15810	15810	52
524	20241107	103800	42337300	15830	15830	15830	15830	0
525	20241107	103700	42337300	15830	15830	15830	15830	0
526	20241107	103600	42337300	15830	15830	15830	15830	0
527	20241107	103500	42337300	15830	15830	15830	15830	0
528	20241107	103400	42337300	15830	15830	15830	15830	0
529	20241107	103300	42337300	15830	15830	15830	15830	0
530	20241107	103200	42337300	15830	15830	15830	15830	0
531	20241107	103100	42337300	15830	15830	15830	15830	0
532	20241107	103000	42337300	15830	15830	15830	15830	0
533	20241107	102900	42337300	15830	15800	15830	15800	49
534	20241107	102800	41563070	15800	15800	15800	15800	7
535	20241107	102700	41452470	15830	15830	15830	15830	0
536	20241107	102600	41452470	15830	15830	15830	15830	5
537	20241107	102500	41373320	15830	15830	15830	15830	0
538	20241107	102400	41373320	15830	15830	15830	15830	0
539	20241107	102300	41373320	15830	15830	15830	15830	0
540	20241107	102200	41373320	15830	15830	15830	15830	1
541	20241107	102100	41357490	15790	15810	15810	15790	93
542	20241107	102000	39888420	15840	15840	15840	15840	0
543	20241107	101900	39888420	15840	15840	15840	15840	0
544	20241107	101800	39888420	15840	15840	15840	15840	0
545	20241107	101700	39888420	15840	15840	15840	15840	0
546	20241107	101600	39888420	15840	15840	15840	15840	0
547	20241107	101500	39888420	15840	15840	15840	15840	0
548	20241107	101400	39888420	15840	15830	15840	15830	100
549	20241107	101300	38305060	15810	15810	15810	15810	0
550	20241107	101200	38305060	15810	15810	15810	15810	0
551	20241107	101100	38305060	15810	15810	15810	15810	3
552	20241107	101000	38257630	15800	15800	15800	15800	3
553	20241107	100900	38210230	15840	15840	15840	15840	0
554	20241107	100800	38210230	15840	15840	15840	15840	0
555	20241107	100700	38210230	15840	15840	15840	15840	0
556	20241107	100600	38210230	15840	15840	15840	15840	0
557	20241107	100500	38210230	15840	15840	15840	15840	0
558	20241107	100400	38210230	15840	15840	15840	15840	0
559	20241107	100300	38210230	15840	15840	15840	15840	0
560	20241107	100200	38210230	15840	15840	15840	15840	1
561	20241107	100100	38194390	15840	15840	15840	15840	3
562	20241107	100000	38146870	15840	15840	15840	15840	0
563	20241107	095900	38146870	15840	15840	15840	15840	0
564	20241107	095800	38146870	15840	15840	15840	15840	0
565	20241107	095700	38146870	15840	15840	15840	15840	0
566	20241107	095600	38146870	15840	15840	15840	15840	0
567	20241107	095500	38146870	15840	15840	15840	15840	0
568	20241107	095400	38146870	15840	15840	15840	15840	0
569	20241107	095300	38146870	15840	15840	15840	15840	0
570	20241107	095200	38146870	15840	15840	15840	15840	13
571	20241107	095100	37940950	15840	15840	15840	15840	0
572	20241107	095000	37940950	15840	15840	15840	15840	0
573	20241107	094900	37940950	15840	15840	15840	15840	2
574	20241107	094800	37909270	15840	15840	15840	15840	0
575	20241107	094700	37909270	15840	15840	15840	15840	1
576	20241107	094600	37893430	15840	15840	15840	15840	0
577	20241107	094500	37893430	15840	15840	15840	15840	0
578	20241107	094400	37893430	15840	15840	15840	15840	2
579	20241107	094300	37861750	15840	15840	15840	15840	4
580	20241107	094200	37798390	15840	15840	15840	15840	1
581	20241107	094100	37782550	15840	15840	15840	15840	3
582	20241107	094000	37735030	15830	15830	15830	15830	1
583	20241107	093900	37719200	15790	15790	15790	15790	0
584	20241107	093800	37719200	15790	15800	15800	15790	31
585	20241107	093700	37229520	15790	15790	15790	15790	15
586	20241107	093600	36992670	15790	15810	15810	15790	100
587	20241107	093500	35413610	15810	15810	15810	15810	100
588	20241107	093400	33832610	15790	15790	15790	15790	0
589	20241107	093300	33832610	15790	15810	15810	15790	7
590	20241107	093200	33722030	15780	15780	15780	15780	0
591	20241107	093100	33722030	15780	15780	15780	15780	0
592	20241107	093000	33722030	15780	15780	15780	15780	0
593	20241107	092900	33722030	15780	15780	15780	15780	0
594	20241107	092800	33722030	15780	15780	15780	15780	50
595	20241107	092700	32933030	15790	15790	15790	15790	0
596	20241107	092600	32933030	15790	15790	15790	15790	0
597	20241107	092500	32933030	15790	15790	15790	15790	0
598	20241107	092400	32933030	15790	15790	15790	15790	46
599	20241107	092300	32206690	15800	15800	15800	15800	14
600	20241107	092200	31985490	15800	15800	15800	15800	0
601	20241107	092100	31985490	15800	15800	15800	15800	0
602	20241107	092000	31985490	15800	15800	15800	15800	200
603	20241107	091900	28825490	15800	15800	15800	15800	0
604	20241107	091800	28825490	15800	15800	15800	15800	200
605	20241107	091700	25665490	15800	15800	15800	15800	0
606	20241107	091600	25665490	15800	15800	15800	15800	0
607	20241107	091500	25665490	15800	15800	15800	15800	0
608	20241107	091400	25665490	15800	15800	15800	15800	0
609	20241107	091300	25665490	15800	15800	15800	15800	0
610	20241107	091200	25665490	15800	15800	15800	15800	18
611	20241107	091100	25381090	15840	15840	15840	15840	0
612	20241107	091000	25381090	15840	15840	15840	15840	462
613	20241107	090900	18063010	15840	15840	15840	15840	2
614	20241107	090800	18031330	15800	15810	15810	15800	7
615	20241107	090700	17920670	15810	15810	15810	15810	294
616	20241107	090600	13272530	15810	15810	15810	15810	36
617	20241107	090500	12703370	15810	15810	15810	15810	0
618	20241107	090400	12703370	15810	15810	15810	15810	73
619	20241107	090300	11549240	15810	15840	15840	15810	122
620	20241107	090200	9616830	15840	15840	15840	15840	0
621	20241107	090100	9616830	15840	15840	15840	15840	589
622	20241107	090000	287070	15940	15950	15950	15940	18