KissMeData/038390/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	192300	14221710	15670	15670	15670	15670	29
3	20241021	192200	14221710	15670	15670	15670	15670	0
4	20241021	192100	14221710	15670	15670	15670	15670	0
5	20241021	192000	14221710	15670	15670	15670	15670	0
6	20241021	191900	14221710	15670	15670	15670	15670	0
7	20241021	191800	14221710	15670	15670	15670	15670	0
8	20241021	191700	14221710	15670	15670	15670	15670	0
9	20241021	191600	14221710	15670	15670	15670	15670	0
10	20241021	191500	14221710	15670	15670	15670	15670	0
11	20241021	191400	14221710	15670	15670	15670	15670	0
12	20241021	191300	14221710	15670	15670	15670	15670	0
13	20241021	191200	14221710	15670	15670	15670	15670	0
14	20241021	191100	14221710	15670	15670	15670	15670	0
15	20241021	191000	14221710	15670	15670	15670	15670	0
16	20241021	190900	14221710	15670	15670	15670	15670	0
17	20241021	190800	14221710	15670	15670	15670	15670	0
18	20241021	190700	14221710	15670	15670	15670	15670	0
19	20241021	190600	14221710	15670	15670	15670	15670	0
20	20241021	190500	14221710	15670	15670	15670	15670	0
21	20241021	190400	14221710	15670	15670	15670	15670	0
22	20241021	190300	14221710	15670	15670	15670	15670	0
23	20241021	190200	14221710	15670	15670	15670	15670	0
24	20241021	190100	14221710	15670	15670	15670	15670	0
25	20241021	190000	14221710	15670	15670	15670	15670	0
26	20241021	185900	14221710	15670	15670	15670	15670	0
27	20241021	185800	14221710	15670	15670	15670	15670	0
28	20241021	185700	14221710	15670	15670	15670	15670	0
29	20241021	185600	14221710	15670	15670	15670	15670	0
30	20241021	185500	14221710	15670	15670	15670	15670	0
31	20241021	185400	14221710	15670	15670	15670	15670	0
32	20241021	185300	14221710	15670	15670	15670	15670	29
33	20241021	185200	14221710	15670	15670	15670	15670	0
34	20241021	185100	14221710	15670	15670	15670	15670	0
35	20241021	185000	14221710	15670	15670	15670	15670	0
36	20241021	184900	14221710	15670	15670	15670	15670	0
37	20241021	184800	14221710	15670	15670	15670	15670	0
38	20241021	184700	14221710	15670	15670	15670	15670	0
39	20241021	184600	14221710	15670	15670	15670	15670	0
40	20241021	184500	14221710	15670	15670	15670	15670	0
41	20241021	184400	14221710	15670	15670	15670	15670	0
42	20241021	184300	14221710	15670	15670	15670	15670	0
43	20241021	184200	14221710	15670	15670	15670	15670	0
44	20241021	184100	14221710	15670	15670	15670	15670	0
45	20241021	184000	14221710	15670	15670	15670	15670	0
46	20241021	183900	14221710	15670	15670	15670	15670	0
47	20241021	183800	14221710	15670	15670	15670	15670	0
48	20241021	183700	14221710	15670	15670	15670	15670	0
49	20241021	183600	14221710	15670	15670	15670	15670	0
50	20241021	183500	14221710	15670	15670	15670	15670	0
51	20241021	183400	14221710	15670	15670	15670	15670	0
52	20241021	183300	14221710	15670	15670	15670	15670	0
53	20241021	183200	14221710	15670	15670	15670	15670	0
54	20241021	183100	14221710	15670	15670	15670	15670	0
55	20241021	183000	14221710	15670	15670	15670	15670	0
56	20241021	182900	14221710	15670	15670	15670	15670	0
57	20241021	182800	14221710	15670	15670	15670	15670	0
58	20241021	182700	14221710	15670	15670	15670	15670	0
59	20241021	182600	14221710	15670	15670	15670	15670	0
60	20241021	182500	14221710	15670	15670	15670	15670	0
61	20241021	182400	14221710	15670	15670	15670	15670	0
62	20241021	182300	14221710	15670	15670	15670	15670	29
63	20241021	182200	14221710	15670	15670	15670	15670	0
64	20241021	182100	14221710	15670	15670	15670	15670	0
65	20241021	182000	14221710	15670	15670	15670	15670	0
66	20241021	181900	14221710	15670	15670	15670	15670	0
67	20241021	181800	14221710	15670	15670	15670	15670	0
68	20241021	181700	14221710	15670	15670	15670	15670	0
69	20241021	181600	14221710	15670	15670	15670	15670	0
70	20241021	181500	14221710	15670	15670	15670	15670	0
71	20241021	181400	14221710	15670	15670	15670	15670	0
72	20241021	181300	14221710	15670	15670	15670	15670	0
73	20241021	181200	14221710	15670	15670	15670	15670	0
74	20241021	181100	14221710	15670	15670	15670	15670	0
75	20241021	181000	14221710	15670	15670	15670	15670	0
76	20241021	180900	14221710	15670	15670	15670	15670	0
77	20241021	180800	14221710	15670	15670	15670	15670	0
78	20241021	180700	14221710	15670	15670	15670	15670	0
79	20241021	180600	14221710	15670	15670	15670	15670	0
80	20241021	180500	14221710	15670	15670	15670	15670	0
81	20241021	180400	14221710	15670	15670	15670	15670	0
82	20241021	180300	14221710	15670	15670	15670	15670	0
83	20241021	180200	14221710	15670	15670	15670	15670	0
84	20241021	180100	14221710	15670	15670	15670	15670	0
85	20241021	180000	14221710	15670	15670	15670	15670	0
86	20241021	175900	14221710	15670	15670	15670	15670	0
87	20241021	175800	14221710	15670	15670	15670	15670	0
88	20241021	175700	14221710	15670	15670	15670	15670	0
89	20241021	175600	14221710	15670	15670	15670	15670	0
90	20241021	175500	14221710	15670	15670	15670	15670	0
91	20241021	175400	14221710	15670	15670	15670	15670	0
92	20241021	175300	14221710	15670	15670	15670	15670	29
93	20241021	175200	14221710	15670	15670	15670	15670	0
94	20241021	175100	14221710	15670	15670	15670	15670	0
95	20241021	175000	14221710	15670	15670	15670	15670	0
96	20241021	174900	14221710	15670	15670	15670	15670	0
97	20241021	174800	14221710	15670	15670	15670	15670	0
98	20241021	174700	14221710	15670	15670	15670	15670	0
99	20241021	174600	14221710	15670	15670	15670	15670	0
100	20241021	174500	14221710	15670	15670	15670	15670	0
101	20241021	174400	14221710	15670	15670	15670	15670	0
102	20241021	174300	14221710	15670	15670	15670	15670	0
103	20241021	174200	14221710	15670	15670	15670	15670	0
104	20241021	174100	14221710	15670	15670	15670	15670	0
105	20241021	174000	14221710	15670	15670	15670	15670	0
106	20241021	173900	14221710	15670	15670	15670	15670	0
107	20241021	173800	14221710	15670	15670	15670	15670	0
108	20241021	173700	14221710	15670	15670	15670	15670	0
109	20241021	173600	14221710	15670	15670	15670	15670	0
110	20241021	173500	14221710	15670	15670	15670	15670	0
111	20241021	173400	14221710	15670	15670	15670	15670	0
112	20241021	173300	14221710	15670	15670	15670	15670	0
113	20241021	173200	14221710	15670	15670	15670	15670	0
114	20241021	173100	14221710	15670	15670	15670	15670	0
115	20241021	173000	14221710	15670	15670	15670	15670	0
116	20241021	172900	14221710	15670	15670	15670	15670	0
117	20241021	172800	14221710	15670	15670	15670	15670	0
118	20241021	172700	14221710	15670	15670	15670	15670	0
119	20241021	172600	14221710	15670	15670	15670	15670	0
120	20241021	172500	14221710	15670	15670	15670	15670	0
121	20241021	172400	14221710	15670	15670	15670	15670	0
122	20241021	172300	14221710	15670	15670	15670	15670	29
123	20241021	172200	14221710	15670	15670	15670	15670	0
124	20241021	172100	14221710	15670	15670	15670	15670	0
125	20241021	172000	14221710	15670	15670	15670	15670	0
126	20241021	171900	14221710	15670	15670	15670	15670	0
127	20241021	171800	14221710	15670	15670	15670	15670	0
128	20241021	171700	14221710	15670	15670	15670	15670	0
129	20241021	171600	14221710	15670	15670	15670	15670	0
130	20241021	171500	14221710	15670	15670	15670	15670	0
131	20241021	171400	14221710	15670	15670	15670	15670	0
132	20241021	171300	14221710	15670	15670	15670	15670	0
133	20241021	171200	14221710	15670	15670	15670	15670	0
134	20241021	171100	14221710	15670	15670	15670	15670	0
135	20241021	171000	14221710	15670	15670	15670	15670	0
136	20241021	170900	14221710	15670	15670	15670	15670	0
137	20241021	170800	14221710	15670	15670	15670	15670	0
138	20241021	170700	14221710	15670	15670	15670	15670	0
139	20241021	170600	14221710	15670	15670	15670	15670	0
140	20241021	170500	14221710	15670	15670	15670	15670	0
141	20241021	170400	14221710	15670	15670	15670	15670	0
142	20241021	170300	14221710	15670	15670	15670	15670	0
143	20241021	170200	14221710	15670	15670	15670	15670	0
144	20241021	170100	14221710	15670	15670	15670	15670	0
145	20241021	170000	14221710	15670	15670	15670	15670	0
146	20241021	165900	14221710	15670	15670	15670	15670	0
147	20241021	165800	14221710	15670	15670	15670	15670	0
148	20241021	165700	14221710	15670	15670	15670	15670	0
149	20241021	165600	14221710	15670	15670	15670	15670	0
150	20241021	165500	14221710	15670	15670	15670	15670	0
151	20241021	165400	14221710	15670	15670	15670	15670	0
152	20241021	165300	14221710	15670	15670	15670	15670	29
153	20241021	165200	14221710	15670	15670	15670	15670	0
154	20241021	165100	14221710	15670	15670	15670	15670	0
155	20241021	165000	14221710	15670	15670	15670	15670	0
156	20241021	164900	14221710	15670	15670	15670	15670	0
157	20241021	164800	14221710	15670	15670	15670	15670	0
158	20241021	164700	14221710	15670	15670	15670	15670	0
159	20241021	164600	14221710	15670	15670	15670	15670	0
160	20241021	164500	14221710	15670	15670	15670	15670	0
161	20241021	164400	14221710	15670	15670	15670	15670	0
162	20241021	164300	14221710	15670	15670	15670	15670	0
163	20241021	164200	14221710	15670	15670	15670	15670	0
164	20241021	164100	14221710	15670	15670	15670	15670	0
165	20241021	164000	14221710	15670	15670	15670	15670	0
166	20241021	163900	14221710	15670	15670	15670	15670	0
167	20241021	163800	14221710	15670	15670	15670	15670	0
168	20241021	163700	14221710	15670	15670	15670	15670	0
169	20241021	163600	14221710	15670	15670	15670	15670	0
170	20241021	163500	14221710	15670	15670	15670	15670	0
171	20241021	163400	14221710	15670	15670	15670	15670	0
172	20241021	163300	14221710	15670	15670	15670	15670	0
173	20241021	163200	14221710	15670	15670	15670	15670	0
174	20241021	163100	14221710	15670	15670	15670	15670	0
175	20241021	163000	14221710	15670	15670	15670	15670	0
176	20241021	162900	14221710	15670	15670	15670	15670	0
177	20241021	162800	14221710	15670	15670	15670	15670	0
178	20241021	162700	14221710	15670	15670	15670	15670	0
179	20241021	162600	14221710	15670	15670	15670	15670	0
180	20241021	162500	14221710	15670	15670	15670	15670	0
181	20241021	162400	14221710	15670	15670	15670	15670	0
182	20241021	162300	14221710	15670	15670	15670	15670	29
183	20241021	162200	14221710	15670	15670	15670	15670	0
184	20241021	162100	14221710	15670	15670	15670	15670	0
185	20241021	162000	14221710	15670	15670	15670	15670	0
186	20241021	161900	14221710	15670	15670	15670	15670	0
187	20241021	161800	14221710	15670	15670	15670	15670	0
188	20241021	161700	14221710	15670	15670	15670	15670	0
189	20241021	161600	14221710	15670	15670	15670	15670	0
190	20241021	161500	14221710	15670	15670	15670	15670	0
191	20241021	161400	14221710	15670	15670	15670	15670	0
192	20241021	161300	14221710	15670	15670	15670	15670	0
193	20241021	161200	14221710	15670	15670	15670	15670	0
194	20241021	161100	14221710	15670	15670	15670	15670	0
195	20241021	161000	14221710	15670	15670	15670	15670	0
196	20241021	160900	14221710	15670	15670	15670	15670	0
197	20241021	160800	14221710	15670	15670	15670	15670	0
198	20241021	160700	14221710	15670	15670	15670	15670	0
199	20241021	160600	14221710	15670	15670	15670	15670	0
200	20241021	160500	14221710	15670	15670	15670	15670	0
201	20241021	160400	14221710	15670	15670	15670	15670	0
202	20241021	160300	14221710	15670	15670	15670	15670	0
203	20241021	160200	14221710	15670	15670	15670	15670	0
204	20241021	160100	14221710	15670	15670	15670	15670	0
205	20241021	160000	14221710	15670	15670	15670	15670	0
206	20241021	155900	14221710	15670	15670	15670	15670	0
207	20241021	155800	14221710	15670	15670	15670	15670	0
208	20241021	155700	14221710	15670	15670	15670	15670	0
209	20241021	155600	14221710	15670	15670	15670	15670	0
210	20241021	155500	14221710	15670	15670	15670	15670	0
211	20241021	155400	14221710	15670	15670	15670	15670	0
212	20241021	155300	14221710	15670	15670	15670	15670	29
213	20241021	155200	14221710	15670	15670	15670	15670	0
214	20241021	155100	14221710	15670	15670	15670	15670	0
215	20241021	155000	14221710	15670	15670	15670	15670	0
216	20241021	154900	14221710	15670	15670	15670	15670	0
217	20241021	154800	14221710	15670	15670	15670	15670	0
218	20241021	154700	14221710	15670	15670	15670	15670	0
219	20241021	154600	14221710	15670	15670	15670	15670	0
220	20241021	154500	14221710	15670	15670	15670	15670	0
221	20241021	154400	14221710	15670	15670	15670	15670	0
222	20241021	154300	14221710	15670	15670	15670	15670	0
223	20241021	154200	14221710	15670	15670	15670	15670	0
224	20241021	154100	14221710	15670	15670	15670	15670	0
225	20241021	154000	14221710	15670	15670	15670	15670	0
226	20241021	153900	14221710	15670	15670	15670	15670	0
227	20241021	153800	14221710	15670	15670	15670	15670	0
228	20241021	153700	14221710	15670	15670	15670	15670	0
229	20241021	153600	14221710	15670	15670	15670	15670	0
230	20241021	153500	14221710	15670	15670	15670	15670	0
231	20241021	153400	14221710	15670	15670	15670	15670	0
232	20241021	153300	14221710	15670	15670	15670	15670	0
233	20241021	153200	14221710	15670	15670	15670	15670	0
234	20241021	153100	14221710	15670	15670	15670	15670	0
235	20241021	153000	14221710	15670	15670	15670	15670	29
236	20241021	152900	13767280	15650	15650	15650	15650	0
237	20241021	152800	13767280	15650	15650	15650	15650	0
238	20241021	152700	13767280	15650	15650	15650	15650	0
239	20241021	152600	13767280	15650	15650	15650	15650	0
240	20241021	152500	13767280	15650	15650	15650	15650	0
241	20241021	152400	13767280	15650	15650	15650	15650	0
242	20241021	152300	13767280	15650	15650	15650	15650	0
243	20241021	152200	13767280	15650	15650	15650	15650	0
244	20241021	152100	13767280	15650	15650	15650	15650	0
245	20241021	152000	13767280	15650	15650	15650	15650	0
246	20241021	151900	13767280	15650	15650	15650	15650	0
247	20241021	151800	13767280	15650	15650	15650	15650	0
248	20241021	151700	13767280	15650	15650	15650	15650	0
249	20241021	151600	13767280	15650	15650	15650	15650	0
250	20241021	151500	13767280	15650	15650	15650	15650	0
251	20241021	151400	13767280	15650	15650	15650	15650	0
252	20241021	151300	13767280	15650	15650	15650	15650	0
253	20241021	151200	13767280	15650	15650	15650	15650	0
254	20241021	151100	13767280	15650	15650	15650	15650	0
255	20241021	151000	13767280	15650	15650	15650	15650	2
256	20241021	150900	13735980	15650	15650	15650	15650	0
257	20241021	150800	13735980	15650	15650	15650	15650	0
258	20241021	150700	13735980	15650	15650	15650	15650	0
259	20241021	150600	13735980	15650	15650	15650	15650	0
260	20241021	150500	13735980	15650	15650	15650	15650	0
261	20241021	150400	13735980	15650	15650	15650	15650	0
262	20241021	150300	13735980	15650	15650	15650	15650	0
263	20241021	150200	13735980	15650	15650	15650	15650	0
264	20241021	150100	13735980	15650	15650	15650	15650	0
265	20241021	150000	13735980	15650	15650	15650	15650	0
266	20241021	145900	13735980	15650	15650	15650	15650	0
267	20241021	145800	13735980	15650	15650	15650	15650	0
268	20241021	145700	13735980	15650	15650	15650	15650	0
269	20241021	145600	13735980	15650	15650	15650	15650	0
270	20241021	145500	13735980	15650	15650	15650	15650	0
271	20241021	145400	13735980	15650	15650	15650	15650	42
272	20241021	145300	13078680	15650	15650	15650	15650	3
273	20241021	145200	13031730	15640	15640	15640	15640	1
274	20241021	145100	13016090	15650	15650	15650	15650	0
275	20241021	145000	13016090	15650	15650	15650	15650	0
276	20241021	144900	13016090	15650	15650	15650	15650	0
277	20241021	144800	13016090	15650	15650	15650	15650	0
278	20241021	144700	13016090	15650	15650	15650	15650	0
279	20241021	144600	13016090	15650	15650	15650	15650	0
280	20241021	144500	13016090	15650	15650	15650	15650	0
281	20241021	144400	13016090	15650	15650	15650	15650	0
282	20241021	144300	13016090	15650	15650	15650	15650	0
283	20241021	144200	13016090	15650	15650	15650	15650	5
284	20241021	144100	12937840	15650	15640	15650	15640	54
285	20241021	144000	12093230	15650	15650	15650	15650	20
286	20241021	143900	11780230	15650	15650	15650	15650	0
287	20241021	143800	11780230	15650	15650	15650	15650	0
288	20241021	143700	11780230	15650	15650	15650	15650	0
289	20241021	143600	11780230	15650	15650	15650	15650	5
290	20241021	143500	11701980	15650	15650	15650	15650	15
291	20241021	143400	11467230	15650	15650	15650	15650	0
292	20241021	143300	11467230	15650	15650	15650	15650	0
293	20241021	143200	11467230	15650	15650	15650	15650	20
294	20241021	143100	11154230	15650	15650	15650	15650	0
295	20241021	143000	11154230	15650	15650	15650	15650	0
296	20241021	142900	11154230	15650	15650	15650	15650	20
297	20241021	142800	10841230	15650	15650	15650	15650	0
298	20241021	142700	10841230	15650	15650	15650	15650	0
299	20241021	142600	10841230	15650	15650	15650	15650	0
300	20241021	142500	10841230	15650	15650	15650	15650	0
301	20241021	142400	10841230	15650	15650	15650	15650	0
302	20241021	142300	10841230	15650	15650	15650	15650	0
303	20241021	142200	10841230	15650	15650	15650	15650	148
304	20241021	142100	8525030	15650	15650	15650	15650	0
305	20241021	142000	8525030	15650	15650	15650	15650	0
306	20241021	141900	8525030	15650	15650	15650	15650	0
307	20241021	141800	8525030	15650	15650	15650	15650	0
308	20241021	141700	8525030	15650	15650	15650	15650	0
309	20241021	141600	8525030	15650	15650	15650	15650	0
310	20241021	141500	8525030	15650	15650	15650	15650	0
311	20241021	141400	8525030	15650	15650	15650	15650	0
312	20241021	141300	8525030	15650	15650	15650	15650	0
313	20241021	141200	8525030	15650	15650	15650	15650	0
314	20241021	141100	8525030	15650	15650	15650	15650	0
315	20241021	141000	8525030	15650	15650	15650	15650	0
316	20241021	140900	8525030	15650	15650	15650	15650	0
317	20241021	140800	8525030	15650	15650	15650	15650	5
318	20241021	140700	8446780	15660	15660	15660	15660	0
319	20241021	140600	8446780	15660	15660	15660	15660	0
320	20241021	140500	8446780	15660	15660	15660	15660	0
321	20241021	140400	8446780	15660	15660	15660	15660	0
322	20241021	140300	8446780	15660	15660	15660	15660	0
323	20241021	140200	8446780	15660	15660	15660	15660	1
324	20241021	140100	8431120	15660	15660	15660	15660	0
325	20241021	140000	8431120	15660	15660	15660	15660	0
326	20241021	135900	8431120	15660	15660	15660	15660	0
327	20241021	135800	8431120	15660	15660	15660	15660	0
328	20241021	135700	8431120	15660	15660	15660	15660	8
329	20241021	135600	8305840	15670	15670	15670	15670	0
330	20241021	135500	8305840	15670	15670	15670	15670	0
331	20241021	135400	8305840	15670	15670	15670	15670	0
332	20241021	135300	8305840	15670	15670	15670	15670	0
333	20241021	135200	8305840	15670	15670	15670	15670	0
334	20241021	135100	8305840	15670	15670	15670	15670	0
335	20241021	135000	8305840	15670	15670	15670	15670	0
336	20241021	134900	8305840	15670	15670	15670	15670	0
337	20241021	134800	8305840	15670	15670	15670	15670	0
338	20241021	134700	8305840	15670	15670	15670	15670	0
339	20241021	134600	8305840	15670	15670	15670	15670	0
340	20241021	134500	8305840	15670	15670	15670	15670	0
341	20241021	134400	8305840	15670	15670	15670	15670	0
342	20241021	134300	8305840	15670	15670	15670	15670	0
343	20241021	134200	8305840	15670	15670	15670	15670	0
344	20241021	134100	8305840	15670	15670	15670	15670	0
345	20241021	134000	8305840	15670	15670	15670	15670	0
346	20241021	133900	8305840	15670	15670	15670	15670	30
347	20241021	133800	7835740	15670	15670	15670	15670	0
348	20241021	133700	7835740	15670	15670	15670	15670	0
349	20241021	133600	7835740	15670	15670	15670	15670	0
350	20241021	133500	7835740	15670	15670	15670	15670	0
351	20241021	133400	7835740	15670	15670	15670	15670	0
352	20241021	133300	7835740	15670	15670	15670	15670	0
353	20241021	133200	7835740	15670	15670	15670	15670	0
354	20241021	133100	7835740	15670	15670	15670	15670	0
355	20241021	133000	7835740	15670	15670	15670	15670	0
356	20241021	132900	7835740	15670	15670	15670	15670	0
357	20241021	132800	7835740	15670	15670	15670	15670	0
358	20241021	132700	7835740	15670	15670	15670	15670	0
359	20241021	132600	7835740	15670	15670	15670	15670	0
360	20241021	132500	7835740	15670	15670	15670	15670	0
361	20241021	132400	7835740	15670	15670	15670	15670	0
362	20241021	132300	7835740	15670	15670	15670	15670	0
363	20241021	132200	7835740	15670	15670	15670	15670	0
364	20241021	132100	7835740	15670	15670	15670	15670	0
365	20241021	132000	7835740	15670	15670	15670	15670	0
366	20241021	131900	7835740	15670	15670	15670	15670	0
367	20241021	131800	7835740	15670	15670	15670	15670	0
368	20241021	131700	7835740	15670	15670	15670	15670	0
369	20241021	131600	7835740	15670	15670	15670	15670	0
370	20241021	131500	7835740	15670	15670	15670	15670	0
371	20241021	131400	7835740	15670	15670	15670	15670	0
372	20241021	131300	7835740	15670	15670	15670	15670	0
373	20241021	131200	7835740	15670	15670	15670	15670	0
374	20241021	131100	7835740	15670	15670	15670	15670	0
375	20241021	131000	7835740	15670	15670	15670	15670	0
376	20241021	130900	7835740	15670	15670	15670	15670	0
377	20241021	130800	7835740	15670	15670	15670	15670	0
378	20241021	130700	7835740	15670	15670	15670	15670	0
379	20241021	130600	7835740	15670	15670	15670	15670	0
380	20241021	130500	7835740	15670	15670	15670	15670	0
381	20241021	130400	7835740	15670	15670	15670	15670	0
382	20241021	130300	7835740	15670	15670	15670	15670	0
383	20241021	130200	7835740	15670	15670	15670	15670	0
384	20241021	130100	7835740	15670	15670	15670	15670	0
385	20241021	130000	7835740	15670	15670	15670	15670	0
386	20241021	125900	7835740	15670	15670	15670	15670	0
387	20241021	125800	7835740	15670	15670	15670	15670	53
388	20241021	125700	7005230	15670	15670	15670	15670	0
389	20241021	125600	7005230	15670	15670	15670	15670	0
390	20241021	125500	7005230	15670	15670	15670	15670	0
391	20241021	125400	7005230	15670	15670	15670	15670	0
392	20241021	125300	7005230	15670	15670	15670	15670	0
393	20241021	125200	7005230	15670	15670	15670	15670	0
394	20241021	125100	7005230	15670	15670	15670	15670	0
395	20241021	125000	7005230	15670	15670	15670	15670	0
396	20241021	124900	7005230	15670	15670	15670	15670	0
397	20241021	124800	7005230	15670	15670	15670	15670	6
398	20241021	124700	6911210	15680	15680	15680	15680	0
399	20241021	124600	6911210	15680	15680	15680	15680	1
400	20241021	124500	6895530	15680	15680	15680	15680	0
401	20241021	124400	6895530	15680	15680	15680	15680	0
402	20241021	124300	6895530	15680	15680	15680	15680	0
403	20241021	124200	6895530	15680	15680	15680	15680	0
404	20241021	124100	6895530	15680	15680	15680	15680	0
405	20241021	124000	6895530	15680	15680	15680	15680	0
406	20241021	123900	6895530	15680	15680	15680	15680	9
407	20241021	123800	6754410	15670	15670	15670	15670	0
408	20241021	123700	6754410	15670	15670	15670	15670	0
409	20241021	123600	6754410	15670	15670	15670	15670	100
410	20241021	123500	5187410	15690	15690	15690	15690	0
411	20241021	123400	5187410	15690	15690	15690	15690	0
412	20241021	123300	5187410	15690	15690	15690	15690	0
413	20241021	123200	5187410	15690	15690	15690	15690	0
414	20241021	123100	5187410	15690	15690	15690	15690	0
415	20241021	123000	5187410	15690	15690	15690	15690	0
416	20241021	122900	5187410	15690	15690	15690	15690	0
417	20241021	122800	5187410	15690	15690	15690	15690	0
418	20241021	122700	5187410	15690	15690	15690	15690	0
419	20241021	122600	5187410	15690	15690	15690	15690	1
420	20241021	122500	5171720	15680	15680	15680	15680	0
421	20241021	122400	5171720	15680	15680	15680	15680	0
422	20241021	122300	5171720	15680	15680	15680	15680	0
423	20241021	122200	5171720	15680	15680	15680	15680	0
424	20241021	122100	5171720	15680	15680	15680	15680	0
425	20241021	122000	5171720	15680	15680	15680	15680	0
426	20241021	121900	5171720	15680	15680	15680	15680	0
427	20241021	121800	5171720	15680	15680	15680	15680	0
428	20241021	121700	5171720	15680	15680	15680	15680	0
429	20241021	121600	5171720	15680	15680	15680	15680	0
430	20241021	121500	5171720	15680	15680	15680	15680	0
431	20241021	121400	5171720	15680	15680	15680	15680	0
432	20241021	121300	5171720	15680	15680	15680	15680	37
433	20241021	121200	4591560	15680	15680	15680	15680	0
434	20241021	121100	4591560	15680	15680	15680	15680	0
435	20241021	121000	4591560	15680	15680	15680	15680	0
436	20241021	120900	4591560	15680	15680	15680	15680	0
437	20241021	120800	4591560	15680	15680	15680	15680	0
438	20241021	120700	4591560	15680	15680	15680	15680	0
439	20241021	120600	4591560	15680	15680	15680	15680	0
440	20241021	120500	4591560	15680	15680	15680	15680	0
441	20241021	120400	4591560	15680	15680	15680	15680	0
442	20241021	120300	4591560	15680	15680	15680	15680	0
443	20241021	120200	4591560	15680	15680	15680	15680	0
444	20241021	120100	4591560	15680	15680	15680	15680	0
445	20241021	120000	4591560	15680	15680	15680	15680	0
446	20241021	115900	4591560	15680	15680	15680	15680	0
447	20241021	115800	4591560	15680	15680	15680	15680	0
448	20241021	115700	4591560	15680	15680	15680	15680	0
449	20241021	115600	4591560	15680	15680	15680	15680	0
450	20241021	115500	4591560	15680	15680	15680	15680	0
451	20241021	115400	4591560	15680	15680	15680	15680	1
452	20241021	115300	4575880	15680	15680	15680	15680	0
453	20241021	115200	4575880	15680	15680	15680	15680	9
454	20241021	115100	4434760	15680	15680	15680	15680	0
455	20241021	115000	4434760	15680	15680	15680	15680	0
456	20241021	114900	4434760	15680	15680	15680	15680	0
457	20241021	114800	4434760	15680	15680	15680	15680	0
458	20241021	114700	4434760	15680	15680	15680	15680	0
459	20241021	114600	4434760	15680	15680	15680	15680	0
460	20241021	114500	4434760	15680	15680	15680	15680	0
461	20241021	114400	4434760	15680	15680	15680	15680	0
462	20241021	114300	4434760	15680	15680	15680	15680	0
463	20241021	114200	4434760	15680	15680	15680	15680	0
464	20241021	114100	4434760	15680	15680	15680	15680	0
465	20241021	114000	4434760	15680	15680	15680	15680	28
466	20241021	113900	3995720	15720	15720	15720	15720	0
467	20241021	113800	3995720	15720	15720	15720	15720	0
468	20241021	113700	3995720	15720	15720	15720	15720	0
469	20241021	113600	3995720	15720	15720	15720	15720	0
470	20241021	113500	3995720	15720	15720	15720	15720	0
471	20241021	113400	3995720	15720	15720	15720	15720	0
472	20241021	113300	3995720	15720	15720	15720	15720	0
473	20241021	113200	3995720	15720	15720	15720	15720	0
474	20241021	113100	3995720	15720	15720	15720	15720	0
475	20241021	113000	3995720	15720	15720	15720	15720	0
476	20241021	112900	3995720	15720	15720	15720	15720	0
477	20241021	112800	3995720	15720	15720	15720	15720	0
478	20241021	112700	3995720	15720	15720	15720	15720	0
479	20241021	112600	3995720	15720	15720	15720	15720	0
480	20241021	112500	3995720	15720	15720	15720	15720	0
481	20241021	112400	3995720	15720	15720	15720	15720	0
482	20241021	112300	3995720	15720	15720	15720	15720	0
483	20241021	112200	3995720	15720	15720	15720	15720	0
484	20241021	112100	3995720	15720	15720	15720	15720	0
485	20241021	112000	3995720	15720	15720	15720	15720	0
486	20241021	111900	3995720	15720	15720	15720	15720	0
487	20241021	111800	3995720	15720	15720	15720	15720	0
488	20241021	111700	3995720	15720	15720	15720	15720	0
489	20241021	111600	3995720	15720	15720	15720	15720	0
490	20241021	111500	3995720	15720	15720	15720	15720	0
491	20241021	111400	3995720	15720	15720	15720	15720	0
492	20241021	111300	3995720	15720	15720	15720	15720	0
493	20241021	111200	3995720	15720	15720	15720	15720	0
494	20241021	111100	3995720	15720	15720	15720	15720	0
495	20241021	111000	3995720	15720	15720	15720	15720	0
496	20241021	110900	3995720	15720	15720	15720	15720	0
497	20241021	110800	3995720	15720	15720	15720	15720	0
498	20241021	110700	3995720	15720	15720	15720	15720	0
499	20241021	110600	3995720	15720	15720	15720	15720	0
500	20241021	110500	3995720	15720	15720	15720	15720	0
501	20241021	110400	3995720	15720	15720	15720	15720	0
502	20241021	110300	3995720	15720	15720	15720	15720	0
503	20241021	110200	3995720	15720	15720	15720	15720	0
504	20241021	110100	3995720	15720	15720	15720	15720	0
505	20241021	110000	3995720	15720	15720	15720	15720	1
506	20241021	105900	3980000	15720	15720	15720	15720	0
507	20241021	105800	3980000	15720	15720	15720	15720	0
508	20241021	105700	3980000	15720	15720	15720	15720	0
509	20241021	105600	3980000	15720	15720	15720	15720	0
510	20241021	105500	3980000	15720	15720	15720	15720	0
511	20241021	105400	3980000	15720	15720	15720	15720	0
512	20241021	105300	3980000	15720	15720	15720	15720	0
513	20241021	105200	3980000	15720	15720	15720	15720	0
514	20241021	105100	3980000	15720	15720	15720	15720	0
515	20241021	105000	3980000	15720	15720	15720	15720	0
516	20241021	104900	3980000	15720	15720	15720	15720	0
517	20241021	104800	3980000	15720	15720	15720	15720	0
518	20241021	104700	3980000	15720	15720	15720	15720	0
519	20241021	104600	3980000	15720	15720	15720	15720	0
520	20241021	104500	3980000	15720	15720	15720	15720	0
521	20241021	104400	3980000	15720	15720	15720	15720	0
522	20241021	104300	3980000	15720	15720	15720	15720	0
523	20241021	104200	3980000	15720	15720	15720	15720	0
524	20241021	104100	3980000	15720	15720	15720	15720	0
525	20241021	104000	3980000	15720	15720	15720	15720	0
526	20241021	103900	3980000	15720	15720	15720	15720	0
527	20241021	103800	3980000	15720	15720	15720	15720	0
528	20241021	103700	3980000	15720	15720	15720	15720	0
529	20241021	103600	3980000	15720	15720	15720	15720	0
530	20241021	103500	3980000	15720	15720	15720	15720	0
531	20241021	103400	3980000	15720	15720	15720	15720	0
532	20241021	103300	3980000	15720	15720	15720	15720	0
533	20241021	103200	3980000	15720	15720	15720	15720	0
534	20241021	103100	3980000	15720	15720	15720	15720	0
535	20241021	103000	3980000	15720	15720	15720	15720	0
536	20241021	102900	3980000	15720	15720	15720	15720	0
537	20241021	102800	3980000	15720	15720	15720	15720	0
538	20241021	102700	3980000	15720	15720	15720	15720	0
539	20241021	102600	3980000	15720	15720	15720	15720	0
540	20241021	102500	3980000	15720	15720	15720	15720	0
541	20241021	102400	3980000	15720	15720	15720	15720	0
542	20241021	102300	3980000	15720	15720	15720	15720	0
543	20241021	102200	3980000	15720	15720	15720	15720	0
544	20241021	102100	3980000	15720	15720	15720	15720	0
545	20241021	102000	3980000	15720	15720	15720	15720	0
546	20241021	101900	3980000	15720	15720	15720	15720	0
547	20241021	101800	3980000	15720	15720	15720	15720	0
548	20241021	101700	3980000	15720	15720	15720	15720	0
549	20241021	101600	3980000	15720	15720	15720	15720	0
550	20241021	101500	3980000	15720	15720	15720	15720	27
551	20241021	101400	3555560	15720	15720	15720	15720	10
552	20241021	101300	3398360	15730	15730	15730	15730	0
553	20241021	101200	3398360	15730	15730	15730	15730	0
554	20241021	101100	3398360	15730	15730	15730	15730	0
555	20241021	101000	3398360	15730	15730	15730	15730	0
556	20241021	100900	3398360	15730	15730	15730	15730	0
557	20241021	100800	3398360	15730	15730	15730	15730	0
558	20241021	100700	3398360	15730	15730	15730	15730	0
559	20241021	100600	3398360	15730	15730	15730	15730	0
560	20241021	100500	3398360	15730	15730	15730	15730	0
561	20241021	100400	3398360	15730	15730	15730	15730	0
562	20241021	100300	3398360	15730	15730	15730	15730	0
563	20241021	100200	3398360	15730	15730	15730	15730	0
564	20241021	100100	3398360	15730	15730	15730	15730	0
565	20241021	100000	3398360	15730	15730	15730	15730	2
566	20241021	095900	3366900	15670	15670	15670	15670	0
567	20241021	095800	3366900	15670	15670	15670	15670	0
568	20241021	095700	3366900	15670	15670	15670	15670	0
569	20241021	095600	3366900	15670	15670	15670	15670	0
570	20241021	095500	3366900	15670	15670	15670	15670	0
571	20241021	095400	3366900	15670	15670	15670	15670	0
572	20241021	095300	3366900	15670	15670	15670	15670	0
573	20241021	095200	3366900	15670	15670	15670	15670	0
574	20241021	095100	3366900	15670	15670	15670	15670	0
575	20241021	095000	3366900	15670	15670	15670	15670	0
576	20241021	094900	3366900	15670	15670	15670	15670	4
577	20241021	094800	3304220	15670	15670	15670	15670	1
578	20241021	094700	3288550	15670	15670	15670	15670	0
579	20241021	094600	3288550	15670	15670	15670	15670	6
580	20241021	094500	3194530	15670	15670	15670	15670	2
581	20241021	094400	3163190	15640	15640	15640	15640	0
582	20241021	094300	3163190	15640	15640	15640	15640	0
583	20241021	094200	3163190	15640	15640	15640	15640	0
584	20241021	094100	3163190	15640	15640	15640	15640	0
585	20241021	094000	3163190	15640	15640	15640	15640	0
586	20241021	093900	3163190	15640	15640	15640	15640	0
587	20241021	093800	3163190	15640	15640	15640	15640	0
588	20241021	093700	3163190	15640	15640	15640	15640	0
589	20241021	093600	3163190	15640	15640	15640	15640	0
590	20241021	093500	3163190	15640	15640	15640	15640	0
591	20241021	093400	3163190	15640	15640	15640	15640	0
592	20241021	093300	3163190	15640	15650	15650	15640	86
593	20241021	093200	1817910	15660	15660	15660	15660	7
594	20241021	093100	1708290	15650	15650	15650	15650	0
595	20241021	093000	1708290	15650	15650	15650	15650	0
596	20241021	092900	1708290	15650	15650	15650	15650	0
597	20241021	092800	1708290	15650	15650	15650	15650	7
598	20241021	092700	1598740	15650	15650	15650	15650	32
599	20241021	092600	1097940	15660	15660	15660	15660	0
600	20241021	092500	1097940	15660	15660	15660	15660	0
601	20241021	092400	1097940	15660	15660	15660	15660	0
602	20241021	092300	1097940	15660	15660	15660	15660	0
603	20241021	092200	1097940	15660	15660	15660	15660	0
604	20241021	092100	1097940	15660	15660	15660	15660	0
605	20241021	092000	1097940	15660	15660	15660	15660	0
606	20241021	091900	1097940	15660	15660	15660	15660	18
607	20241021	091800	816060	15670	15670	15670	15670	10
608	20241021	091700	659360	15670	15670	15670	15670	0
609	20241021	091600	659360	15670	15670	15670	15670	2
610	20241021	091500	628020	15680	15680	15680	15680	19
611	20241021	091400	330100	15700	15700	15700	15700	0
612	20241021	091300	330100	15700	15700	15700	15700	1
613	20241021	091200	314400	15700	15700	15700	15700	0
614	20241021	091100	314400	15700	15700	15700	15700	1
615	20241021	091000	298700	15700	15700	15700	15700	5
616	20241021	090900	220200	15700	15700	15700	15700	0
617	20241021	090800	220200	15700	15700	15700	15700	0
618	20241021	090700	220200	15700	15700	15700	15700	0
619	20241021	090600	220200	15700	15700	15700	15700	0
620	20241021	090500	220200	15700	15700	15700	15700	0
621	20241021	090400	220200	15700	15700	15700	15700	6
622	20241021	090300	126000	15750	15750	15750	15750	0
623	20241021	090200	126000	15750	15750	15750	15750	0
624	20241021	090100	126000	15750	15750	15750	15750	0
625	20241021	090000	126000	15750	15750	15750	15750	8