KissMeData/038390/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	192200	20891710	15720	15720	15720	15720	124
3	20241024	192100	20891710	15720	15720	15720	15720	0
4	20241024	192000	20891710	15720	15720	15720	15720	0
5	20241024	191900	20891710	15720	15720	15720	15720	0
6	20241024	191800	20891710	15720	15720	15720	15720	0
7	20241024	191700	20891710	15720	15720	15720	15720	0
8	20241024	191600	20891710	15720	15720	15720	15720	0
9	20241024	191500	20891710	15720	15720	15720	15720	0
10	20241024	191400	20891710	15720	15720	15720	15720	0
11	20241024	191300	20891710	15720	15720	15720	15720	0
12	20241024	191200	20891710	15720	15720	15720	15720	0
13	20241024	191100	20891710	15720	15720	15720	15720	0
14	20241024	191000	20891710	15720	15720	15720	15720	0
15	20241024	190900	20891710	15720	15720	15720	15720	0
16	20241024	190800	20891710	15720	15720	15720	15720	0
17	20241024	190700	20891710	15720	15720	15720	15720	0
18	20241024	190600	20891710	15720	15720	15720	15720	0
19	20241024	190500	20891710	15720	15720	15720	15720	0
20	20241024	190400	20891710	15720	15720	15720	15720	0
21	20241024	190300	20891710	15720	15720	15720	15720	0
22	20241024	190200	20891710	15720	15720	15720	15720	0
23	20241024	190100	20891710	15720	15720	15720	15720	0
24	20241024	190000	20891710	15720	15720	15720	15720	0
25	20241024	185900	20891710	15720	15720	15720	15720	0
26	20241024	185800	20891710	15720	15720	15720	15720	0
27	20241024	185700	20891710	15720	15720	15720	15720	0
28	20241024	185600	20891710	15720	15720	15720	15720	0
29	20241024	185500	20891710	15720	15720	15720	15720	0
30	20241024	185400	20891710	15720	15720	15720	15720	0
31	20241024	185300	20891710	15720	15720	15720	15720	0
32	20241024	185200	20891710	15720	15720	15720	15720	124
33	20241024	185100	20891710	15720	15720	15720	15720	0
34	20241024	185000	20891710	15720	15720	15720	15720	0
35	20241024	184900	20891710	15720	15720	15720	15720	0
36	20241024	184800	20891710	15720	15720	15720	15720	0
37	20241024	184700	20891710	15720	15720	15720	15720	0
38	20241024	184600	20891710	15720	15720	15720	15720	0
39	20241024	184500	20891710	15720	15720	15720	15720	0
40	20241024	184400	20891710	15720	15720	15720	15720	0
41	20241024	184300	20891710	15720	15720	15720	15720	0
42	20241024	184200	20891710	15720	15720	15720	15720	0
43	20241024	184100	20891710	15720	15720	15720	15720	0
44	20241024	184000	20891710	15720	15720	15720	15720	0
45	20241024	183900	20891710	15720	15720	15720	15720	0
46	20241024	183800	20891710	15720	15720	15720	15720	0
47	20241024	183700	20891710	15720	15720	15720	15720	0
48	20241024	183600	20891710	15720	15720	15720	15720	0
49	20241024	183500	20891710	15720	15720	15720	15720	0
50	20241024	183400	20891710	15720	15720	15720	15720	0
51	20241024	183300	20891710	15720	15720	15720	15720	0
52	20241024	183200	20891710	15720	15720	15720	15720	0
53	20241024	183100	20891710	15720	15720	15720	15720	0
54	20241024	183000	20891710	15720	15720	15720	15720	0
55	20241024	182900	20891710	15720	15720	15720	15720	0
56	20241024	182800	20891710	15720	15720	15720	15720	0
57	20241024	182700	20891710	15720	15720	15720	15720	0
58	20241024	182600	20891710	15720	15720	15720	15720	0
59	20241024	182500	20891710	15720	15720	15720	15720	0
60	20241024	182400	20891710	15720	15720	15720	15720	0
61	20241024	182300	20891710	15720	15720	15720	15720	0
62	20241024	182200	20891710	15720	15720	15720	15720	124
63	20241024	182100	20891710	15720	15720	15720	15720	0
64	20241024	182000	20891710	15720	15720	15720	15720	0
65	20241024	181900	20891710	15720	15720	15720	15720	0
66	20241024	181800	20891710	15720	15720	15720	15720	0
67	20241024	181700	20891710	15720	15720	15720	15720	0
68	20241024	181600	20891710	15720	15720	15720	15720	0
69	20241024	181500	20891710	15720	15720	15720	15720	0
70	20241024	181400	20891710	15720	15720	15720	15720	0
71	20241024	181300	20891710	15720	15720	15720	15720	0
72	20241024	181200	20891710	15720	15720	15720	15720	0
73	20241024	181100	20891710	15720	15720	15720	15720	0
74	20241024	181000	20891710	15720	15720	15720	15720	0
75	20241024	180900	20891710	15720	15720	15720	15720	0
76	20241024	180800	20891710	15720	15720	15720	15720	0
77	20241024	180700	20891710	15720	15720	15720	15720	0
78	20241024	180600	20891710	15720	15720	15720	15720	0
79	20241024	180500	20891710	15720	15720	15720	15720	0
80	20241024	180400	20891710	15720	15720	15720	15720	0
81	20241024	180300	20891710	15720	15720	15720	15720	0
82	20241024	180200	20891710	15720	15720	15720	15720	0
83	20241024	180100	20891710	15720	15720	15720	15720	0
84	20241024	180000	20891710	15720	15720	15720	15720	0
85	20241024	175900	20891710	15720	15720	15720	15720	0
86	20241024	175800	20891710	15720	15720	15720	15720	0
87	20241024	175700	20891710	15720	15720	15720	15720	0
88	20241024	175600	20891710	15720	15720	15720	15720	0
89	20241024	175500	20891710	15720	15720	15720	15720	0
90	20241024	175400	20891710	15720	15720	15720	15720	0
91	20241024	175300	20891710	15720	15720	15720	15720	0
92	20241024	175200	20891710	15720	15720	15720	15720	124
93	20241024	175100	20891710	15720	15720	15720	15720	0
94	20241024	175000	20891710	15720	15720	15720	15720	0
95	20241024	174900	20891710	15720	15720	15720	15720	0
96	20241024	174800	20891710	15720	15720	15720	15720	0
97	20241024	174700	20891710	15720	15720	15720	15720	0
98	20241024	174600	20891710	15720	15720	15720	15720	0
99	20241024	174500	20891710	15720	15720	15720	15720	0
100	20241024	174400	20891710	15720	15720	15720	15720	0
101	20241024	174300	20891710	15720	15720	15720	15720	0
102	20241024	174200	20891710	15720	15720	15720	15720	0
103	20241024	174100	20891710	15720	15720	15720	15720	0
104	20241024	174000	20891710	15720	15720	15720	15720	0
105	20241024	173900	20891710	15720	15720	15720	15720	0
106	20241024	173800	20891710	15720	15720	15720	15720	0
107	20241024	173700	20891710	15720	15720	15720	15720	0
108	20241024	173600	20891710	15720	15720	15720	15720	0
109	20241024	173500	20891710	15720	15720	15720	15720	0
110	20241024	173400	20891710	15720	15720	15720	15720	0
111	20241024	173300	20891710	15720	15720	15720	15720	0
112	20241024	173200	20891710	15720	15720	15720	15720	0
113	20241024	173100	20891710	15720	15720	15720	15720	0
114	20241024	173000	20891710	15720	15720	15720	15720	0
115	20241024	172900	20891710	15720	15720	15720	15720	0
116	20241024	172800	20891710	15720	15720	15720	15720	0
117	20241024	172700	20891710	15720	15720	15720	15720	0
118	20241024	172600	20891710	15720	15720	15720	15720	0
119	20241024	172500	20891710	15720	15720	15720	15720	0
120	20241024	172400	20891710	15720	15720	15720	15720	0
121	20241024	172300	20891710	15720	15720	15720	15720	0
122	20241024	172200	20891710	15720	15720	15720	15720	124
123	20241024	172100	20891710	15720	15720	15720	15720	0
124	20241024	172000	20891710	15720	15720	15720	15720	0
125	20241024	171900	20891710	15720	15720	15720	15720	0
126	20241024	171800	20891710	15720	15720	15720	15720	0
127	20241024	171700	20891710	15720	15720	15720	15720	0
128	20241024	171600	20891710	15720	15720	15720	15720	0
129	20241024	171500	20891710	15720	15720	15720	15720	0
130	20241024	171400	20891710	15720	15720	15720	15720	0
131	20241024	171300	20891710	15720	15720	15720	15720	0
132	20241024	171200	20891710	15720	15720	15720	15720	0
133	20241024	171100	20891710	15720	15720	15720	15720	0
134	20241024	171000	20891710	15720	15720	15720	15720	0
135	20241024	170900	20891710	15720	15720	15720	15720	0
136	20241024	170800	20891710	15720	15720	15720	15720	0
137	20241024	170700	20891710	15720	15720	15720	15720	0
138	20241024	170600	20891710	15720	15720	15720	15720	0
139	20241024	170500	20891710	15720	15720	15720	15720	0
140	20241024	170400	20891710	15720	15720	15720	15720	0
141	20241024	170300	20891710	15720	15720	15720	15720	0
142	20241024	170200	20891710	15720	15720	15720	15720	0
143	20241024	170100	20891710	15720	15720	15720	15720	0
144	20241024	170000	20891710	15720	15720	15720	15720	0
145	20241024	165900	20891710	15720	15720	15720	15720	0
146	20241024	165800	20891710	15720	15720	15720	15720	0
147	20241024	165700	20891710	15720	15720	15720	15720	0
148	20241024	165600	20891710	15720	15720	15720	15720	0
149	20241024	165500	20891710	15720	15720	15720	15720	0
150	20241024	165400	20891710	15720	15720	15720	15720	0
151	20241024	165300	20891710	15720	15720	15720	15720	0
152	20241024	165200	20891710	15720	15720	15720	15720	124
153	20241024	165100	20891710	15720	15720	15720	15720	0
154	20241024	165000	20891710	15720	15720	15720	15720	0
155	20241024	164900	20891710	15720	15720	15720	15720	0
156	20241024	164800	20891710	15720	15720	15720	15720	0
157	20241024	164700	20891710	15720	15720	15720	15720	0
158	20241024	164600	20891710	15720	15720	15720	15720	0
159	20241024	164500	20891710	15720	15720	15720	15720	0
160	20241024	164400	20891710	15720	15720	15720	15720	0
161	20241024	164300	20891710	15720	15720	15720	15720	0
162	20241024	164200	20891710	15720	15720	15720	15720	0
163	20241024	164100	20891710	15720	15720	15720	15720	0
164	20241024	164000	20891710	15720	15720	15720	15720	0
165	20241024	163900	20891710	15720	15720	15720	15720	0
166	20241024	163800	20891710	15720	15720	15720	15720	0
167	20241024	163700	20891710	15720	15720	15720	15720	0
168	20241024	163600	20891710	15720	15720	15720	15720	0
169	20241024	163500	20891710	15720	15720	15720	15720	0
170	20241024	163400	20891710	15720	15720	15720	15720	0
171	20241024	163300	20891710	15720	15720	15720	15720	0
172	20241024	163200	20891710	15720	15720	15720	15720	0
173	20241024	163100	20891710	15720	15720	15720	15720	0
174	20241024	163000	20891710	15720	15720	15720	15720	0
175	20241024	162900	20891710	15720	15720	15720	15720	0
176	20241024	162800	20891710	15720	15720	15720	15720	0
177	20241024	162700	20891710	15720	15720	15720	15720	0
178	20241024	162600	20891710	15720	15720	15720	15720	0
179	20241024	162500	20891710	15720	15720	15720	15720	0
180	20241024	162400	20891710	15720	15720	15720	15720	0
181	20241024	162300	20891710	15720	15720	15720	15720	0
182	20241024	162200	20891710	15720	15720	15720	15720	124
183	20241024	162100	20891710	15720	15720	15720	15720	0
184	20241024	162000	20891710	15720	15720	15720	15720	0
185	20241024	161900	20891710	15720	15720	15720	15720	0
186	20241024	161800	20891710	15720	15720	15720	15720	0
187	20241024	161700	20891710	15720	15720	15720	15720	0
188	20241024	161600	20891710	15720	15720	15720	15720	0
189	20241024	161500	20891710	15720	15720	15720	15720	0
190	20241024	161400	20891710	15720	15720	15720	15720	0
191	20241024	161300	20891710	15720	15720	15720	15720	0
192	20241024	161200	20891710	15720	15720	15720	15720	0
193	20241024	161100	20891710	15720	15720	15720	15720	0
194	20241024	161000	20891710	15720	15720	15720	15720	0
195	20241024	160900	20891710	15720	15720	15720	15720	0
196	20241024	160800	20891710	15720	15720	15720	15720	0
197	20241024	160700	20891710	15720	15720	15720	15720	0
198	20241024	160600	20891710	15720	15720	15720	15720	0
199	20241024	160500	20891710	15720	15720	15720	15720	0
200	20241024	160400	20891710	15720	15720	15720	15720	0
201	20241024	160300	20891710	15720	15720	15720	15720	0
202	20241024	160200	20891710	15720	15720	15720	15720	0
203	20241024	160100	20891710	15720	15720	15720	15720	0
204	20241024	160000	20891710	15720	15720	15720	15720	0
205	20241024	155900	20891710	15720	15720	15720	15720	0
206	20241024	155800	20891710	15720	15720	15720	15720	0
207	20241024	155700	20891710	15720	15720	15720	15720	0
208	20241024	155600	20891710	15720	15720	15720	15720	0
209	20241024	155500	20891710	15720	15720	15720	15720	0
210	20241024	155400	20891710	15720	15720	15720	15720	0
211	20241024	155300	20891710	15720	15720	15720	15720	0
212	20241024	155200	20891710	15720	15720	15720	15720	124
213	20241024	155100	20891710	15720	15720	15720	15720	0
214	20241024	155000	20891710	15720	15720	15720	15720	0
215	20241024	154900	20891710	15720	15720	15720	15720	0
216	20241024	154800	20891710	15720	15720	15720	15720	0
217	20241024	154700	20891710	15720	15720	15720	15720	0
218	20241024	154600	20891710	15720	15720	15720	15720	0
219	20241024	154500	20891710	15720	15720	15720	15720	0
220	20241024	154400	20891710	15720	15720	15720	15720	0
221	20241024	154300	20891710	15720	15720	15720	15720	0
222	20241024	154200	20891710	15720	15720	15720	15720	0
223	20241024	154100	20891710	15720	15720	15720	15720	0
224	20241024	154000	20891710	15720	15720	15720	15720	0
225	20241024	153900	20891710	15720	15720	15720	15720	0
226	20241024	153800	20891710	15720	15720	15720	15720	0
227	20241024	153700	20891710	15720	15720	15720	15720	0
228	20241024	153600	20891710	15720	15720	15720	15720	0
229	20241024	153500	20891710	15720	15720	15720	15720	0
230	20241024	153400	20891710	15720	15720	15720	15720	0
231	20241024	153300	20891710	15720	15720	15720	15720	0
232	20241024	153200	20891710	15720	15720	15720	15720	0
233	20241024	153100	20891710	15720	15720	15720	15720	0
234	20241024	153000	20891710	15720	15720	15720	15720	124
235	20241024	152900	18942430	15690	15690	15690	15690	0
236	20241024	152800	18942430	15690	15690	15690	15690	0
237	20241024	152700	18942430	15690	15690	15690	15690	0
238	20241024	152600	18942430	15690	15690	15690	15690	0
239	20241024	152500	18942430	15690	15690	15690	15690	0
240	20241024	152400	18942430	15690	15690	15690	15690	0
241	20241024	152300	18942430	15690	15690	15690	15690	0
242	20241024	152200	18942430	15690	15690	15690	15690	0
243	20241024	152100	18942430	15690	15690	15690	15690	0
244	20241024	152000	18942430	15690	15690	15690	15690	0
245	20241024	151900	18942430	15690	15690	15690	15690	0
246	20241024	151800	18942430	15690	15690	15690	15690	0
247	20241024	151700	18942430	15690	15690	15690	15690	0
248	20241024	151600	18942430	15690	15690	15690	15690	0
249	20241024	151500	18942430	15690	15700	15700	15690	100
250	20241024	151400	17372930	15690	15690	15690	15690	0
251	20241024	151300	17372930	15690	15690	15690	15690	0
252	20241024	151200	17372930	15690	15700	15700	15690	41
253	20241024	151100	16729630	15690	15690	15690	15690	9
254	20241024	151000	16588420	15670	15670	15670	15670	1
255	20241024	150900	16572750	15690	15690	15690	15690	0
256	20241024	150800	16572750	15690	15690	15690	15690	0
257	20241024	150700	16572750	15690	15690	15690	15690	0
258	20241024	150600	16572750	15690	15690	15690	15690	38
259	20241024	150500	15976530	15690	15690	15690	15690	7
260	20241024	150400	15866700	15690	15690	15690	15690	0
261	20241024	150300	15866700	15690	15690	15690	15690	0
262	20241024	150200	15866700	15690	15690	15690	15690	0
263	20241024	150100	15866700	15690	15690	15690	15690	0
264	20241024	150000	15866700	15690	15690	15690	15690	0
265	20241024	145900	15866700	15690	15690	15690	15690	0
266	20241024	145800	15866700	15690	15690	15690	15690	1
267	20241024	145700	15851010	15680	15680	15680	15680	0
268	20241024	145600	15851010	15680	15680	15680	15680	0
269	20241024	145500	15851010	15680	15680	15680	15680	0
270	20241024	145400	15851010	15680	15680	15680	15680	0
271	20241024	145300	15851010	15680	15680	15680	15680	0
272	20241024	145200	15851010	15680	15680	15680	15680	0
273	20241024	145100	15851010	15680	15680	15680	15680	0
274	20241024	145000	15851010	15680	15680	15680	15680	0
275	20241024	144900	15851010	15680	15680	15680	15680	0
276	20241024	144800	15851010	15680	15680	15680	15680	0
277	20241024	144700	15851010	15680	15680	15680	15680	0
278	20241024	144600	15851010	15680	15680	15680	15680	0
279	20241024	144500	15851010	15680	15680	15680	15680	53
280	20241024	144400	15019970	15680	15680	15680	15680	0
281	20241024	144300	15019970	15680	15680	15680	15680	0
282	20241024	144200	15019970	15680	15680	15680	15680	0
283	20241024	144100	15019970	15680	15680	15680	15680	7
284	20241024	144000	14910210	15680	15680	15680	15680	0
285	20241024	143900	14910210	15680	15680	15680	15680	0
286	20241024	143800	14910210	15680	15680	15680	15680	0
287	20241024	143700	14910210	15680	15680	15680	15680	0
288	20241024	143600	14910210	15680	15680	15680	15680	0
289	20241024	143500	14910210	15680	15680	15680	15680	0
290	20241024	143400	14910210	15680	15680	15680	15680	0
291	20241024	143300	14910210	15680	15680	15680	15680	0
292	20241024	143200	14910210	15680	15680	15680	15680	0
293	20241024	143100	14910210	15680	15680	15680	15680	0
294	20241024	143000	14910210	15680	15680	15680	15680	0
295	20241024	142900	14910210	15680	15680	15680	15680	10
296	20241024	142800	14753410	15680	15680	15680	15680	0
297	20241024	142700	14753410	15680	15680	15680	15680	0
298	20241024	142600	14753410	15680	15680	15680	15680	0
299	20241024	142500	14753410	15680	15680	15680	15680	0
300	20241024	142400	14753410	15680	15680	15680	15680	0
301	20241024	142300	14753410	15680	15680	15680	15680	2
302	20241024	142200	14722050	15640	15640	15640	15640	0
303	20241024	142100	14722050	15640	15640	15640	15640	0
304	20241024	142000	14722050	15640	15640	15640	15640	0
305	20241024	141900	14722050	15640	15640	15640	15640	0
306	20241024	141800	14722050	15640	15640	15640	15640	0
307	20241024	141700	14722050	15640	15640	15640	15640	0
308	20241024	141600	14722050	15640	15640	15640	15640	0
309	20241024	141500	14722050	15640	15640	15640	15640	0
310	20241024	141400	14722050	15640	15640	15640	15640	0
311	20241024	141300	14722050	15640	15640	15640	15640	0
312	20241024	141200	14722050	15640	15640	15640	15640	62
313	20241024	141100	13752370	15630	15630	15630	15630	169
314	20241024	141000	11110900	15570	15570	15570	15570	0
315	20241024	140900	11110900	15570	15570	15570	15570	9
316	20241024	140800	10970770	15570	15570	15570	15570	0
317	20241024	140700	10970770	15570	15570	15570	15570	0
318	20241024	140600	10970770	15570	15570	15570	15570	0
319	20241024	140500	10970770	15570	15570	15570	15570	0
320	20241024	140400	10970770	15570	15570	15570	15570	0
321	20241024	140300	10970770	15570	15570	15570	15570	0
322	20241024	140200	10970770	15570	15570	15570	15570	0
323	20241024	140100	10970770	15570	15570	15570	15570	0
324	20241024	140000	10970770	15570	15570	15570	15570	0
325	20241024	135900	10970770	15570	15570	15570	15570	0
326	20241024	135800	10970770	15570	15570	15570	15570	3
327	20241024	135700	10924060	15550	15550	15550	15550	0
328	20241024	135600	10924060	15550	15550	15550	15550	0
329	20241024	135500	10924060	15550	15550	15550	15550	0
330	20241024	135400	10924060	15550	15550	15550	15550	0
331	20241024	135300	10924060	15550	15550	15550	15550	0
332	20241024	135200	10924060	15550	15560	15560	15550	85
333	20241024	135100	9601670	15560	15560	15560	15560	0
334	20241024	135000	9601670	15560	15560	15560	15560	47
335	20241024	134900	8870350	15570	15570	15570	15570	0
336	20241024	134800	8870350	15570	15570	15570	15570	0
337	20241024	134700	8870350	15570	15570	15570	15570	0
338	20241024	134600	8870350	15570	15570	15570	15570	0
339	20241024	134500	8870350	15570	15570	15570	15570	0
340	20241024	134400	8870350	15570	15570	15570	15570	0
341	20241024	134300	8870350	15570	15570	15570	15570	0
342	20241024	134200	8870350	15570	15570	15570	15570	0
343	20241024	134100	8870350	15570	15570	15570	15570	0
344	20241024	134000	8870350	15570	15570	15570	15570	0
345	20241024	133900	8870350	15570	15570	15570	15570	0
346	20241024	133800	8870350	15570	15570	15570	15570	0
347	20241024	133700	8870350	15570	15570	15570	15570	0
348	20241024	133600	8870350	15570	15570	15570	15570	0
349	20241024	133500	8870350	15570	15570	15570	15570	0
350	20241024	133400	8870350	15570	15570	15570	15570	0
351	20241024	133300	8870350	15570	15570	15570	15570	0
352	20241024	133200	8870350	15570	15570	15570	15570	0
353	20241024	133100	8870350	15570	15570	15570	15570	0
354	20241024	133000	8870350	15570	15570	15570	15570	0
355	20241024	132900	8870350	15570	15570	15570	15570	0
356	20241024	132800	8870350	15570	15570	15570	15570	0
357	20241024	132700	8870350	15570	15570	15570	15570	16
358	20241024	132600	8621230	15570	15570	15570	15570	0
359	20241024	132500	8621230	15570	15570	15570	15570	0
360	20241024	132400	8621230	15570	15570	15570	15570	0
361	20241024	132300	8621230	15570	15570	15570	15570	0
362	20241024	132200	8621230	15570	15570	15570	15570	0
363	20241024	132100	8621230	15570	15570	15570	15570	0
364	20241024	132000	8621230	15570	15570	15570	15570	0
365	20241024	131900	8621230	15570	15570	15570	15570	0
366	20241024	131800	8621230	15570	15570	15570	15570	0
367	20241024	131700	8621230	15570	15570	15570	15570	10
368	20241024	131600	8465530	15560	15560	15560	15560	0
369	20241024	131500	8465530	15560	15560	15560	15560	0
370	20241024	131400	8465530	15560	15560	15560	15560	0
371	20241024	131300	8465530	15560	15560	15560	15560	0
372	20241024	131200	8465530	15560	15560	15560	15560	0
373	20241024	131100	8465530	15560	15560	15560	15560	0
374	20241024	131000	8465530	15560	15560	15560	15560	0
375	20241024	130900	8465530	15560	15560	15560	15560	0
376	20241024	130800	8465530	15560	15560	15560	15560	26
377	20241024	130700	8060970	15560	15560	15560	15560	0
378	20241024	130600	8060970	15560	15560	15560	15560	0
379	20241024	130500	8060970	15560	15560	15560	15560	0
380	20241024	130400	8060970	15560	15560	15560	15560	0
381	20241024	130300	8060970	15560	15560	15560	15560	0
382	20241024	130200	8060970	15560	15560	15560	15560	0
383	20241024	130100	8060970	15560	15560	15560	15560	0
384	20241024	130000	8060970	15560	15560	15560	15560	0
385	20241024	125900	8060970	15560	15560	15560	15560	24
386	20241024	125800	7687530	15570	15570	15570	15570	0
387	20241024	125700	7687530	15570	15570	15570	15570	0
388	20241024	125600	7687530	15570	15570	15570	15570	0
389	20241024	125500	7687530	15570	15570	15570	15570	0
390	20241024	125400	7687530	15570	15570	15570	15570	0
391	20241024	125300	7687530	15570	15570	15570	15570	0
392	20241024	125200	7687530	15570	15570	15570	15570	0
393	20241024	125100	7687530	15570	15570	15570	15570	0
394	20241024	125000	7687530	15570	15570	15570	15570	0
395	20241024	124900	7687530	15570	15570	15570	15570	0
396	20241024	124800	7687530	15570	15570	15570	15570	0
397	20241024	124700	7687530	15570	15570	15570	15570	0
398	20241024	124600	7687530	15570	15570	15570	15570	0
399	20241024	124500	7687530	15570	15570	15570	15570	0
400	20241024	124400	7687530	15570	15570	15570	15570	0
401	20241024	124300	7687530	15570	15570	15570	15570	0
402	20241024	124200	7687530	15570	15570	15570	15570	0
403	20241024	124100	7687530	15570	15570	15570	15570	0
404	20241024	124000	7687530	15570	15570	15570	15570	0
405	20241024	123900	7687530	15570	15570	15570	15570	0
406	20241024	123800	7687530	15570	15570	15570	15570	0
407	20241024	123700	7687530	15570	15570	15570	15570	0
408	20241024	123600	7687530	15570	15570	15570	15570	0
409	20241024	123500	7687530	15570	15570	15570	15570	0
410	20241024	123400	7687530	15570	15570	15570	15570	0
411	20241024	123300	7687530	15570	15570	15570	15570	0
412	20241024	123200	7687530	15570	15570	15570	15570	0
413	20241024	123100	7687530	15570	15570	15570	15570	0
414	20241024	123000	7687530	15570	15570	15570	15570	0
415	20241024	122900	7687530	15570	15570	15570	15570	0
416	20241024	122800	7687530	15570	15570	15570	15570	0
417	20241024	122700	7687530	15570	15570	15570	15570	0
418	20241024	122600	7687530	15570	15570	15570	15570	0
419	20241024	122500	7687530	15570	15570	15570	15570	0
420	20241024	122400	7687530	15570	15570	15570	15570	0
421	20241024	122300	7687530	15570	15570	15570	15570	0
422	20241024	122200	7687530	15570	15570	15570	15570	0
423	20241024	122100	7687530	15570	15570	15570	15570	0
424	20241024	122000	7687530	15570	15570	15570	15570	0
425	20241024	121900	7687530	15570	15570	15570	15570	0
426	20241024	121800	7687530	15570	15570	15570	15570	0
427	20241024	121700	7687530	15570	15570	15570	15570	0
428	20241024	121600	7687530	15570	15570	15570	15570	0
429	20241024	121500	7687530	15570	15570	15570	15570	0
430	20241024	121400	7687530	15570	15570	15570	15570	0
431	20241024	121300	7687530	15570	15570	15570	15570	0
432	20241024	121200	7687530	15570	15570	15570	15570	0
433	20241024	121100	7687530	15570	15570	15570	15570	0
434	20241024	121000	7687530	15570	15570	15570	15570	0
435	20241024	120900	7687530	15570	15570	15570	15570	0
436	20241024	120800	7687530	15570	15570	15570	15570	0
437	20241024	120700	7687530	15570	15570	15570	15570	0
438	20241024	120600	7687530	15570	15570	15570	15570	0
439	20241024	120500	7687530	15570	15570	15570	15570	0
440	20241024	120400	7687530	15570	15570	15570	15570	0
441	20241024	120300	7687530	15570	15570	15570	15570	0
442	20241024	120200	7687530	15570	15570	15570	15570	0
443	20241024	120100	7687530	15570	15570	15570	15570	0
444	20241024	120000	7687530	15570	15570	15570	15570	0
445	20241024	115900	7687530	15570	15570	15570	15570	0
446	20241024	115800	7687530	15570	15570	15570	15570	0
447	20241024	115700	7687530	15570	15570	15570	15570	0
448	20241024	115600	7687530	15570	15570	15570	15570	0
449	20241024	115500	7687530	15570	15570	15570	15570	0
450	20241024	115400	7687530	15570	15570	15570	15570	0
451	20241024	115300	7687530	15570	15570	15570	15570	0
452	20241024	115200	7687530	15570	15570	15570	15570	0
453	20241024	115100	7687530	15570	15570	15570	15570	0
454	20241024	115000	7687530	15570	15570	15570	15570	0
455	20241024	114900	7687530	15570	15570	15570	15570	0
456	20241024	114800	7687530	15570	15570	15570	15570	0
457	20241024	114700	7687530	15570	15570	15570	15570	0
458	20241024	114600	7687530	15570	15570	15570	15570	0
459	20241024	114500	7687530	15570	15570	15570	15570	0
460	20241024	114400	7687530	15570	15570	15570	15570	0
461	20241024	114300	7687530	15570	15570	15570	15570	0
462	20241024	114200	7687530	15570	15570	15570	15570	2
463	20241024	114100	7656390	15580	15580	15580	15580	0
464	20241024	114000	7656390	15580	15580	15580	15580	47
465	20241024	113900	6924130	15580	15630	15630	15580	5
466	20241024	113800	6846180	15640	15640	15640	15640	0
467	20241024	113700	6846180	15640	15640	15640	15640	0
468	20241024	113600	6846180	15640	15640	15640	15640	0
469	20241024	113500	6846180	15640	15640	15640	15640	0
470	20241024	113400	6846180	15640	15640	15640	15640	8
471	20241024	113300	6721060	15630	15630	15630	15630	0
472	20241024	113200	6721060	15630	15630	15630	15630	0
473	20241024	113100	6721060	15630	15630	15630	15630	0
474	20241024	113000	6721060	15630	15630	15630	15630	0
475	20241024	112900	6721060	15630	15630	15630	15630	0
476	20241024	112800	6721060	15630	15630	15630	15630	0
477	20241024	112700	6721060	15630	15630	15630	15630	0
478	20241024	112600	6721060	15630	15630	15630	15630	0
479	20241024	112500	6721060	15630	15630	15630	15630	0
480	20241024	112400	6721060	15630	15630	15630	15630	0
481	20241024	112300	6721060	15630	15630	15630	15630	0
482	20241024	112200	6721060	15630	15630	15630	15630	0
483	20241024	112100	6721060	15630	15630	15630	15630	0
484	20241024	112000	6721060	15630	15630	15630	15630	0
485	20241024	111900	6721060	15630	15630	15630	15630	0
486	20241024	111800	6721060	15630	15630	15630	15630	0
487	20241024	111700	6721060	15630	15630	15630	15630	0
488	20241024	111600	6721060	15630	15630	15630	15630	0
489	20241024	111500	6721060	15630	15630	15630	15630	0
490	20241024	111400	6721060	15630	15630	15630	15630	0
491	20241024	111300	6721060	15630	15630	15630	15630	0
492	20241024	111200	6721060	15630	15630	15630	15630	0
493	20241024	111100	6721060	15630	15630	15630	15630	0
494	20241024	111000	6721060	15630	15630	15630	15630	0
495	20241024	110900	6721060	15630	15630	15630	15630	0
496	20241024	110800	6721060	15630	15630	15630	15630	0
497	20241024	110700	6721060	15630	15630	15630	15630	0
498	20241024	110600	6721060	15630	15630	15630	15630	5
499	20241024	110500	6642910	15640	15640	15640	15640	20
500	20241024	110400	6330110	15640	15640	15640	15640	0
501	20241024	110300	6330110	15640	15640	15640	15640	0
502	20241024	110200	6330110	15640	15640	15640	15640	0
503	20241024	110100	6330110	15640	15640	15640	15640	0
504	20241024	110000	6330110	15640	15640	15640	15640	1
505	20241024	105900	6314470	15630	15630	15630	15630	0
506	20241024	105800	6314470	15630	15630	15630	15630	0
507	20241024	105700	6314470	15630	15630	15630	15630	34
508	20241024	105600	5783050	15560	15560	15560	15560	0
509	20241024	105500	5783050	15560	15560	15560	15560	0
510	20241024	105400	5783050	15560	15560	15560	15560	0
511	20241024	105300	5783050	15560	15560	15560	15560	0
512	20241024	105200	5783050	15560	15560	15560	15560	0
513	20241024	105100	5783050	15560	15560	15560	15560	0
514	20241024	105000	5783050	15560	15560	15560	15560	0
515	20241024	104900	5783050	15560	15560	15560	15560	0
516	20241024	104800	5783050	15560	15560	15560	15560	0
517	20241024	104700	5783050	15560	15560	15560	15560	0
518	20241024	104600	5783050	15560	15560	15560	15560	0
519	20241024	104500	5783050	15560	15560	15560	15560	0
520	20241024	104400	5783050	15560	15560	15560	15560	0
521	20241024	104300	5783050	15560	15560	15560	15560	0
522	20241024	104200	5783050	15560	15560	15560	15560	0
523	20241024	104100	5783050	15560	15560	15560	15560	0
524	20241024	104000	5783050	15560	15560	15560	15560	30
525	20241024	103900	5316250	15550	15550	15550	15550	0
526	20241024	103800	5316250	15550	15550	15550	15550	0
527	20241024	103700	5316250	15550	15550	15550	15550	0
528	20241024	103600	5316250	15550	15550	15550	15550	0
529	20241024	103500	5316250	15550	15550	15550	15550	0
530	20241024	103400	5316250	15550	15550	15550	15550	0
531	20241024	103300	5316250	15550	15550	15550	15550	10
532	20241024	103200	5160750	15550	15550	15550	15550	0
533	20241024	103100	5160750	15550	15550	15550	15550	2
534	20241024	103000	5129650	15540	15540	15540	15540	0
535	20241024	102900	5129650	15540	15540	15540	15540	0
536	20241024	102800	5129650	15540	15540	15540	15540	0
537	20241024	102700	5129650	15540	15540	15540	15540	0
538	20241024	102600	5129650	15540	15540	15540	15540	10
539	20241024	102500	4974250	15530	15530	15530	15530	0
540	20241024	102400	4974250	15530	15530	15530	15530	0
541	20241024	102300	4974250	15530	15530	15530	15530	0
542	20241024	102200	4974250	15530	15530	15530	15530	0
543	20241024	102100	4974250	15530	15530	15530	15530	0
544	20241024	102000	4974250	15530	15530	15530	15530	0
545	20241024	101900	4974250	15530	15530	15530	15530	0
546	20241024	101800	4974250	15530	15530	15530	15530	0
547	20241024	101700	4974250	15530	15530	15530	15530	0
548	20241024	101600	4974250	15530	15530	15530	15530	0
549	20241024	101500	4974250	15530	15530	15530	15530	0
550	20241024	101400	4974250	15530	15530	15530	15530	0
551	20241024	101300	4974250	15530	15530	15530	15530	0
552	20241024	101200	4974250	15530	15530	15530	15530	0
553	20241024	101100	4974250	15530	15530	15530	15530	0
554	20241024	101000	4974250	15530	15540	15540	15530	63
555	20241024	100900	3995290	15550	15550	15550	15550	0
556	20241024	100800	3995290	15550	15550	15550	15550	0
557	20241024	100700	3995290	15550	15550	15550	15550	0
558	20241024	100600	3995290	15550	15550	15550	15550	8
559	20241024	100500	3870890	15560	15560	15560	15560	2
560	20241024	100400	3839770	15560	15560	15560	15560	0
561	20241024	100300	3839770	15560	15560	15560	15560	0
562	20241024	100200	3839770	15560	15560	15560	15560	0
563	20241024	100100	3839770	15560	15560	15560	15560	0
564	20241024	100000	3839770	15560	15560	15560	15560	0
565	20241024	095900	3839770	15560	15560	15560	15560	0
566	20241024	095800	3839770	15560	15560	15560	15560	0
567	20241024	095700	3839770	15560	15560	15560	15560	0
568	20241024	095600	3839770	15560	15560	15560	15560	0
569	20241024	095500	3839770	15560	15560	15560	15560	0
570	20241024	095400	3839770	15560	15560	15560	15560	0
571	20241024	095300	3839770	15560	15560	15560	15560	0
572	20241024	095200	3839770	15560	15560	15560	15560	51
573	20241024	095100	3046210	15540	15540	15540	15540	1
574	20241024	095000	3030670	15540	15540	15540	15540	0
575	20241024	094900	3030670	15540	15540	15540	15540	0
576	20241024	094800	3030670	15540	15540	15540	15540	14
577	20241024	094700	2813110	15540	15540	15540	15540	23
578	20241024	094600	2455690	15540	15540	15540	15540	0
579	20241024	094500	2455690	15540	15540	15540	15540	39
580	20241024	094400	1849630	15560	15560	15560	15560	0
581	20241024	094300	1849630	15560	15560	15560	15560	0
582	20241024	094200	1849630	15560	15560	15560	15560	0
583	20241024	094100	1849630	15560	15560	15560	15560	3
584	20241024	094000	1802950	15560	15560	15560	15560	2
585	20241024	093900	1771830	15560	15560	15560	15560	0
586	20241024	093800	1771830	15560	15560	15560	15560	0
587	20241024	093700	1771830	15560	15560	15560	15560	3
588	20241024	093600	1725150	15550	15550	15550	15550	4
589	20241024	093500	1662950	15550	15550	15550	15550	0
590	20241024	093400	1662950	15550	15550	15550	15550	3
591	20241024	093300	1616300	15550	15550	15550	15550	1
592	20241024	093200	1600750	15550	15550	15550	15550	8
593	20241024	093100	1476350	15550	15550	15550	15550	0
594	20241024	093000	1476350	15550	15550	15550	15550	0
595	20241024	092900	1476350	15550	15550	15550	15550	0
596	20241024	092800	1476350	15550	15550	15550	15550	0
597	20241024	092700	1476350	15550	15550	15550	15550	0
598	20241024	092600	1476350	15550	15550	15550	15550	0
599	20241024	092500	1476350	15550	15550	15550	15550	0
600	20241024	092400	1476350	15550	15550	15550	15550	0
601	20241024	092300	1476350	15550	15550	15550	15550	2
602	20241024	092200	1445250	15540	15540	15540	15540	0
603	20241024	092100	1445250	15540	15540	15540	15540	0
604	20241024	092000	1445250	15540	15540	15540	15540	0
605	20241024	091900	1445250	15540	15540	15540	15540	69
606	20241024	091800	372990	15540	15540	15540	15540	0
607	20241024	091700	372990	15540	15540	15540	15540	4
608	20241024	091600	310830	15540	15540	15540	15540	0
609	20241024	091500	310830	15540	15540	15540	15540	0
610	20241024	091400	310830	15540	15540	15540	15540	5
611	20241024	091300	233130	15540	15540	15540	15540	5
612	20241024	091200	155430	15540	15540	15540	15540	3
613	20241024	091100	108810	15540	15540	15540	15540	0
614	20241024	091000	108810	15540	15540	15540	15540	0
615	20241024	090900	108810	15540	15540	15540	15540	0
616	20241024	090800	108810	15540	15540	15540	15540	0
617	20241024	090700	108810	15540	15540	15540	15540	1
618	20241024	090600	93270	15530	15530	15530	15530	0
619	20241024	090500	93270	15530	15530	15530	15530	0
620	20241024	090400	93270	15530	15530	15530	15530	0
621	20241024	090300	93270	15530	15530	15530	15530	0
622	20241024	090200	93270	15530	15530	15530	15530	0
623	20241024	090100	93270	15530	15530	15530	15530	0
624	20241024	090000	93270	15530	15560	15560	15530	6