KissMeData/038390/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	192300	69269490	15820	15820	15820	15820	85
3	20241028	192200	69269490	15820	15820	15820	15820	0
4	20241028	192100	69269490	15820	15820	15820	15820	0
5	20241028	192000	69269490	15820	15820	15820	15820	0
6	20241028	191900	69269490	15820	15820	15820	15820	0
7	20241028	191800	69269490	15820	15820	15820	15820	0
8	20241028	191700	69269490	15820	15820	15820	15820	0
9	20241028	191600	69269490	15820	15820	15820	15820	0
10	20241028	191500	69269490	15820	15820	15820	15820	0
11	20241028	191400	69269490	15820	15820	15820	15820	0
12	20241028	191300	69269490	15820	15820	15820	15820	0
13	20241028	191200	69269490	15820	15820	15820	15820	0
14	20241028	191100	69269490	15820	15820	15820	15820	0
15	20241028	191000	69269490	15820	15820	15820	15820	0
16	20241028	190900	69269490	15820	15820	15820	15820	0
17	20241028	190800	69269490	15820	15820	15820	15820	0
18	20241028	190700	69269490	15820	15820	15820	15820	0
19	20241028	190600	69269490	15820	15820	15820	15820	0
20	20241028	190500	69269490	15820	15820	15820	15820	0
21	20241028	190400	69269490	15820	15820	15820	15820	0
22	20241028	190300	69269490	15820	15820	15820	15820	0
23	20241028	190200	69269490	15820	15820	15820	15820	0
24	20241028	190100	69269490	15820	15820	15820	15820	0
25	20241028	190000	69269490	15820	15820	15820	15820	0
26	20241028	185900	69269490	15820	15820	15820	15820	0
27	20241028	185800	69269490	15820	15820	15820	15820	0
28	20241028	185700	69269490	15820	15820	15820	15820	0
29	20241028	185600	69269490	15820	15820	15820	15820	0
30	20241028	185500	69269490	15820	15820	15820	15820	0
31	20241028	185400	69269490	15820	15820	15820	15820	0
32	20241028	185300	69269490	15820	15820	15820	15820	85
33	20241028	185200	69269490	15820	15820	15820	15820	0
34	20241028	185100	69269490	15820	15820	15820	15820	0
35	20241028	185000	69269490	15820	15820	15820	15820	0
36	20241028	184900	69269490	15820	15820	15820	15820	0
37	20241028	184800	69269490	15820	15820	15820	15820	0
38	20241028	184700	69269490	15820	15820	15820	15820	0
39	20241028	184600	69269490	15820	15820	15820	15820	0
40	20241028	184500	69269490	15820	15820	15820	15820	0
41	20241028	184400	69269490	15820	15820	15820	15820	0
42	20241028	184300	69269490	15820	15820	15820	15820	0
43	20241028	184200	69269490	15820	15820	15820	15820	0
44	20241028	184100	69269490	15820	15820	15820	15820	0
45	20241028	184000	69269490	15820	15820	15820	15820	0
46	20241028	183900	69269490	15820	15820	15820	15820	0
47	20241028	183800	69269490	15820	15820	15820	15820	0
48	20241028	183700	69269490	15820	15820	15820	15820	0
49	20241028	183600	69269490	15820	15820	15820	15820	0
50	20241028	183500	69269490	15820	15820	15820	15820	0
51	20241028	183400	69269490	15820	15820	15820	15820	0
52	20241028	183300	69269490	15820	15820	15820	15820	0
53	20241028	183200	69269490	15820	15820	15820	15820	0
54	20241028	183100	69269490	15820	15820	15820	15820	0
55	20241028	183000	69269490	15820	15820	15820	15820	0
56	20241028	182900	69269490	15820	15820	15820	15820	0
57	20241028	182800	69269490	15820	15820	15820	15820	0
58	20241028	182700	69269490	15820	15820	15820	15820	0
59	20241028	182600	69269490	15820	15820	15820	15820	0
60	20241028	182500	69269490	15820	15820	15820	15820	0
61	20241028	182400	69269490	15820	15820	15820	15820	0
62	20241028	182300	69269490	15820	15820	15820	15820	85
63	20241028	182200	69269490	15820	15820	15820	15820	0
64	20241028	182100	69269490	15820	15820	15820	15820	0
65	20241028	182000	69269490	15820	15820	15820	15820	0
66	20241028	181900	69269490	15820	15820	15820	15820	0
67	20241028	181800	69269490	15820	15820	15820	15820	0
68	20241028	181700	69269490	15820	15820	15820	15820	0
69	20241028	181600	69269490	15820	15820	15820	15820	0
70	20241028	181500	69269490	15820	15820	15820	15820	0
71	20241028	181400	69269490	15820	15820	15820	15820	0
72	20241028	181300	69269490	15820	15820	15820	15820	0
73	20241028	181200	69269490	15820	15820	15820	15820	0
74	20241028	181100	69269490	15820	15820	15820	15820	0
75	20241028	181000	69269490	15820	15820	15820	15820	0
76	20241028	180900	69269490	15820	15820	15820	15820	0
77	20241028	180800	69269490	15820	15820	15820	15820	0
78	20241028	180700	69269490	15820	15820	15820	15820	0
79	20241028	180600	69269490	15820	15820	15820	15820	0
80	20241028	180500	69269490	15820	15820	15820	15820	0
81	20241028	180400	69269490	15820	15820	15820	15820	0
82	20241028	180300	69269490	15820	15820	15820	15820	0
83	20241028	180200	69269490	15820	15820	15820	15820	0
84	20241028	180100	69269490	15820	15820	15820	15820	0
85	20241028	180000	69269490	15820	15820	15820	15820	0
86	20241028	175900	69269490	15820	15820	15820	15820	0
87	20241028	175800	69269490	15820	15820	15820	15820	0
88	20241028	175700	69269490	15820	15820	15820	15820	0
89	20241028	175600	69269490	15820	15820	15820	15820	0
90	20241028	175500	69269490	15820	15820	15820	15820	0
91	20241028	175400	69269490	15820	15820	15820	15820	0
92	20241028	175300	69269490	15820	15820	15820	15820	85
93	20241028	175200	69269490	15820	15820	15820	15820	0
94	20241028	175100	69269490	15820	15820	15820	15820	0
95	20241028	175000	69269490	15820	15820	15820	15820	0
96	20241028	174900	69269490	15820	15820	15820	15820	0
97	20241028	174800	69269490	15820	15820	15820	15820	0
98	20241028	174700	69269490	15820	15820	15820	15820	0
99	20241028	174600	69269490	15820	15820	15820	15820	0
100	20241028	174500	69269490	15820	15820	15820	15820	0
101	20241028	174400	69269490	15820	15820	15820	15820	0
102	20241028	174300	69269490	15820	15820	15820	15820	0
103	20241028	174200	69269490	15820	15820	15820	15820	0
104	20241028	174100	69269490	15820	15820	15820	15820	0
105	20241028	174000	69269490	15820	15820	15820	15820	0
106	20241028	173900	69269490	15820	15820	15820	15820	0
107	20241028	173800	69269490	15820	15820	15820	15820	0
108	20241028	173700	69269490	15820	15820	15820	15820	0
109	20241028	173600	69269490	15820	15820	15820	15820	0
110	20241028	173500	69269490	15820	15820	15820	15820	0
111	20241028	173400	69269490	15820	15820	15820	15820	0
112	20241028	173300	69269490	15820	15820	15820	15820	0
113	20241028	173200	69269490	15820	15820	15820	15820	0
114	20241028	173100	69269490	15820	15820	15820	15820	0
115	20241028	173000	69269490	15820	15820	15820	15820	0
116	20241028	172900	69269490	15820	15820	15820	15820	0
117	20241028	172800	69269490	15820	15820	15820	15820	0
118	20241028	172700	69269490	15820	15820	15820	15820	0
119	20241028	172600	69269490	15820	15820	15820	15820	0
120	20241028	172500	69269490	15820	15820	15820	15820	0
121	20241028	172400	69269490	15820	15820	15820	15820	0
122	20241028	172300	69269490	15820	15820	15820	15820	85
123	20241028	172200	69269490	15820	15820	15820	15820	0
124	20241028	172100	69269490	15820	15820	15820	15820	0
125	20241028	172000	69269490	15820	15820	15820	15820	0
126	20241028	171900	69269490	15820	15820	15820	15820	0
127	20241028	171800	69269490	15820	15820	15820	15820	0
128	20241028	171700	69269490	15820	15820	15820	15820	0
129	20241028	171600	69269490	15820	15820	15820	15820	0
130	20241028	171500	69269490	15820	15820	15820	15820	0
131	20241028	171400	69269490	15820	15820	15820	15820	0
132	20241028	171300	69269490	15820	15820	15820	15820	0
133	20241028	171200	69269490	15820	15820	15820	15820	0
134	20241028	171100	69269490	15820	15820	15820	15820	0
135	20241028	171000	69269490	15820	15820	15820	15820	0
136	20241028	170900	69269490	15820	15820	15820	15820	0
137	20241028	170800	69269490	15820	15820	15820	15820	0
138	20241028	170700	69269490	15820	15820	15820	15820	0
139	20241028	170600	69269490	15820	15820	15820	15820	0
140	20241028	170500	69269490	15820	15820	15820	15820	0
141	20241028	170400	69269490	15820	15820	15820	15820	0
142	20241028	170300	69269490	15820	15820	15820	15820	0
143	20241028	170200	69269490	15820	15820	15820	15820	0
144	20241028	170100	69269490	15820	15820	15820	15820	0
145	20241028	170000	69269490	15820	15820	15820	15820	0
146	20241028	165900	69269490	15820	15820	15820	15820	0
147	20241028	165800	69269490	15820	15820	15820	15820	0
148	20241028	165700	69269490	15820	15820	15820	15820	0
149	20241028	165600	69269490	15820	15820	15820	15820	0
150	20241028	165500	69269490	15820	15820	15820	15820	0
151	20241028	165400	69269490	15820	15820	15820	15820	0
152	20241028	165300	69269490	15820	15820	15820	15820	85
153	20241028	165200	69269490	15820	15820	15820	15820	0
154	20241028	165100	69269490	15820	15820	15820	15820	0
155	20241028	165000	69269490	15820	15820	15820	15820	0
156	20241028	164900	69269490	15820	15820	15820	15820	0
157	20241028	164800	69269490	15820	15820	15820	15820	0
158	20241028	164700	69269490	15820	15820	15820	15820	0
159	20241028	164600	69269490	15820	15820	15820	15820	0
160	20241028	164500	69269490	15820	15820	15820	15820	0
161	20241028	164400	69269490	15820	15820	15820	15820	0
162	20241028	164300	69269490	15820	15820	15820	15820	0
163	20241028	164200	69269490	15820	15820	15820	15820	0
164	20241028	164100	69269490	15820	15820	15820	15820	0
165	20241028	164000	69269490	15820	15820	15820	15820	0
166	20241028	163900	69269490	15820	15820	15820	15820	0
167	20241028	163800	69269490	15820	15820	15820	15820	0
168	20241028	163700	69269490	15820	15820	15820	15820	0
169	20241028	163600	69269490	15820	15820	15820	15820	0
170	20241028	163500	69269490	15820	15820	15820	15820	0
171	20241028	163400	69269490	15820	15820	15820	15820	0
172	20241028	163300	69269490	15820	15820	15820	15820	0
173	20241028	163200	69269490	15820	15820	15820	15820	0
174	20241028	163100	69269490	15820	15820	15820	15820	0
175	20241028	163000	69269490	15820	15820	15820	15820	0
176	20241028	162900	69269490	15820	15820	15820	15820	0
177	20241028	162800	69269490	15820	15820	15820	15820	0
178	20241028	162700	69269490	15820	15820	15820	15820	0
179	20241028	162600	69269490	15820	15820	15820	15820	0
180	20241028	162500	69269490	15820	15820	15820	15820	0
181	20241028	162400	69269490	15820	15820	15820	15820	0
182	20241028	162300	69269490	15820	15820	15820	15820	85
183	20241028	162200	69269490	15820	15820	15820	15820	0
184	20241028	162100	69269490	15820	15820	15820	15820	0
185	20241028	162000	69269490	15820	15820	15820	15820	0
186	20241028	161900	69269490	15820	15820	15820	15820	0
187	20241028	161800	69269490	15820	15820	15820	15820	0
188	20241028	161700	69269490	15820	15820	15820	15820	0
189	20241028	161600	69269490	15820	15820	15820	15820	0
190	20241028	161500	69269490	15820	15820	15820	15820	0
191	20241028	161400	69269490	15820	15820	15820	15820	0
192	20241028	161300	69269490	15820	15820	15820	15820	0
193	20241028	161200	69269490	15820	15820	15820	15820	0
194	20241028	161100	69269490	15820	15820	15820	15820	0
195	20241028	161000	69269490	15820	15820	15820	15820	0
196	20241028	160900	69269490	15820	15820	15820	15820	0
197	20241028	160800	69269490	15820	15820	15820	15820	0
198	20241028	160700	69269490	15820	15820	15820	15820	0
199	20241028	160600	69269490	15820	15820	15820	15820	0
200	20241028	160500	69269490	15820	15820	15820	15820	0
201	20241028	160400	69269490	15820	15820	15820	15820	0
202	20241028	160300	69269490	15820	15820	15820	15820	0
203	20241028	160200	69269490	15820	15820	15820	15820	0
204	20241028	160100	69269490	15820	15820	15820	15820	0
205	20241028	160000	69269490	15820	15820	15820	15820	0
206	20241028	155900	69269490	15820	15820	15820	15820	0
207	20241028	155800	69269490	15820	15820	15820	15820	0
208	20241028	155700	69269490	15820	15820	15820	15820	0
209	20241028	155600	69269490	15820	15820	15820	15820	0
210	20241028	155500	69269490	15820	15820	15820	15820	0
211	20241028	155400	69269490	15820	15820	15820	15820	0
212	20241028	155300	69269490	15820	15820	15820	15820	85
213	20241028	155200	69269490	15820	15820	15820	15820	0
214	20241028	155100	69269490	15820	15820	15820	15820	0
215	20241028	155000	69269490	15820	15820	15820	15820	0
216	20241028	154900	69269490	15820	15820	15820	15820	0
217	20241028	154800	69269490	15820	15820	15820	15820	0
218	20241028	154700	69269490	15820	15820	15820	15820	0
219	20241028	154600	69269490	15820	15820	15820	15820	0
220	20241028	154500	69269490	15820	15820	15820	15820	0
221	20241028	154400	69269490	15820	15820	15820	15820	0
222	20241028	154300	69269490	15820	15820	15820	15820	0
223	20241028	154200	69269490	15820	15820	15820	15820	0
224	20241028	154100	69269490	15820	15820	15820	15820	0
225	20241028	154000	69269490	15820	15820	15820	15820	0
226	20241028	153900	69269490	15820	15820	15820	15820	0
227	20241028	153800	69269490	15820	15820	15820	15820	0
228	20241028	153700	69269490	15820	15820	15820	15820	0
229	20241028	153600	69269490	15820	15820	15820	15820	0
230	20241028	153500	69269490	15820	15820	15820	15820	0
231	20241028	153400	69269490	15820	15820	15820	15820	0
232	20241028	153300	69269490	15820	15820	15820	15820	0
233	20241028	153200	69269490	15820	15820	15820	15820	0
234	20241028	153100	69269490	15820	15820	15820	15820	0
235	20241028	153000	69269490	15820	15820	15820	15820	85
236	20241028	152900	67924790	15840	15840	15840	15840	0
237	20241028	152800	67924790	15840	15840	15840	15840	0
238	20241028	152700	67924790	15840	15840	15840	15840	0
239	20241028	152600	67924790	15840	15840	15840	15840	0
240	20241028	152500	67924790	15840	15840	15840	15840	0
241	20241028	152400	67924790	15840	15840	15840	15840	0
242	20241028	152300	67924790	15840	15840	15840	15840	0
243	20241028	152200	67924790	15840	15840	15840	15840	0
244	20241028	152100	67924790	15840	15840	15840	15840	0
245	20241028	152000	67924790	15840	15840	15840	15840	0
246	20241028	151900	67924790	15840	15840	15840	15840	0
247	20241028	151800	67924790	15840	15840	15840	15840	0
248	20241028	151700	67924790	15840	15840	15840	15840	4
249	20241028	151600	67861430	15910	15910	15910	15910	0
250	20241028	151500	67861430	15910	15910	15910	15910	0
251	20241028	151400	67861430	15910	15910	15910	15910	3
252	20241028	151300	67813700	15830	15830	15830	15830	0
253	20241028	151200	67813700	15830	15830	15830	15830	0
254	20241028	151100	67813700	15830	15830	15830	15830	0
255	20241028	151000	67813700	15830	15830	15830	15830	0
256	20241028	150900	67813700	15830	15830	15830	15830	0
257	20241028	150800	67813700	15830	15830	15830	15830	0
258	20241028	150700	67813700	15830	15830	15830	15830	0
259	20241028	150600	67813700	15830	15830	15830	15830	0
260	20241028	150500	67813700	15830	15830	15830	15830	0
261	20241028	150400	67813700	15830	15830	15830	15830	0
262	20241028	150300	67813700	15830	15830	15830	15830	0
263	20241028	150200	67813700	15830	15830	15830	15830	0
264	20241028	150100	67813700	15830	15830	15830	15830	0
265	20241028	150000	67813700	15830	15830	15830	15830	0
266	20241028	145900	67813700	15830	15830	15830	15830	0
267	20241028	145800	67813700	15830	15830	15830	15830	0
268	20241028	145700	67813700	15830	15830	15830	15830	0
269	20241028	145600	67813700	15830	15830	15830	15830	0
270	20241028	145500	67813700	15830	15830	15830	15830	0
271	20241028	145400	67813700	15830	15830	15830	15830	0
272	20241028	145300	67813700	15830	15830	15830	15830	0
273	20241028	145200	67813700	15830	15830	15830	15830	0
274	20241028	145100	67813700	15830	15830	15830	15830	0
275	20241028	145000	67813700	15830	15830	15830	15830	0
276	20241028	144900	67813700	15830	15830	15830	15830	0
277	20241028	144800	67813700	15830	15830	15830	15830	0
278	20241028	144700	67813700	15830	15830	15830	15830	0
279	20241028	144600	67813700	15830	15830	15830	15830	0
280	20241028	144500	67813700	15830	15830	15830	15830	0
281	20241028	144400	67813700	15830	15830	15830	15830	0
282	20241028	144300	67813700	15830	15830	15830	15830	0
283	20241028	144200	67813700	15830	15830	15830	15830	0
284	20241028	144100	67813700	15830	15830	15830	15830	0
285	20241028	144000	67813700	15830	15830	15830	15830	0
286	20241028	143900	67813700	15830	15830	15830	15830	0
287	20241028	143800	67813700	15830	15830	15830	15830	0
288	20241028	143700	67813700	15830	15830	15830	15830	0
289	20241028	143600	67813700	15830	15830	15830	15830	0
290	20241028	143500	67813700	15830	15830	15830	15830	0
291	20241028	143400	67813700	15830	15830	15830	15830	0
292	20241028	143300	67813700	15830	15830	15830	15830	0
293	20241028	143200	67813700	15830	15830	15830	15830	0
294	20241028	143100	67813700	15830	15830	15830	15830	0
295	20241028	143000	67813700	15830	15830	15830	15830	0
296	20241028	142900	67813700	15830	15830	15830	15830	0
297	20241028	142800	67813700	15830	15830	15830	15830	0
298	20241028	142700	67813700	15830	15830	15830	15830	0
299	20241028	142600	67813700	15830	15830	15830	15830	0
300	20241028	142500	67813700	15830	15830	15830	15830	0
301	20241028	142400	67813700	15830	15830	15830	15830	0
302	20241028	142300	67813700	15830	15830	15830	15830	0
303	20241028	142200	67813700	15830	15830	15830	15830	0
304	20241028	142100	67813700	15830	15830	15830	15830	0
305	20241028	142000	67813700	15830	15830	15830	15830	0
306	20241028	141900	67813700	15830	15830	15830	15830	0
307	20241028	141800	67813700	15830	15830	15830	15830	0
308	20241028	141700	67813700	15830	15830	15830	15830	1
309	20241028	141600	67797870	15830	15830	15830	15830	0
310	20241028	141500	67797870	15830	15830	15830	15830	0
311	20241028	141400	67797870	15830	15830	15830	15830	0
312	20241028	141300	67797870	15830	15830	15830	15830	0
313	20241028	141200	67797870	15830	15830	15830	15830	0
314	20241028	141100	67797870	15830	15830	15830	15830	1
315	20241028	141000	67782040	15950	15950	15950	15950	0
316	20241028	140900	67782040	15950	15950	15950	15950	0
317	20241028	140800	67782040	15950	15950	15950	15950	0
318	20241028	140700	67782040	15950	15950	15950	15950	0
319	20241028	140600	67782040	15950	15950	15950	15950	0
320	20241028	140500	67782040	15950	15950	15950	15950	0
321	20241028	140400	67782040	15950	15950	15950	15950	0
322	20241028	140300	67782040	15950	15950	15950	15950	0
323	20241028	140200	67782040	15950	15950	15950	15950	1
324	20241028	140100	67766090	15830	15830	15830	15830	0
325	20241028	140000	67766090	15830	15830	15830	15830	0
326	20241028	135900	67766090	15830	15830	15830	15830	0
327	20241028	135800	67766090	15830	15830	15830	15830	0
328	20241028	135700	67766090	15830	15830	15830	15830	0
329	20241028	135600	67766090	15830	15830	15830	15830	0
330	20241028	135500	67766090	15830	15830	15830	15830	0
331	20241028	135400	67766090	15830	15830	15830	15830	0
332	20241028	135300	67766090	15830	15830	15830	15830	0
333	20241028	135200	67766090	15830	15830	15830	15830	0
334	20241028	135100	67766090	15830	15830	15830	15830	0
335	20241028	135000	67766090	15830	15830	15830	15830	4
336	20241028	134900	67702770	15830	15830	15830	15830	60
337	20241028	134800	66752970	15830	15830	15830	15830	29
338	20241028	134700	66293900	15830	15830	15830	15830	0
339	20241028	134600	66293900	15830	15830	15830	15830	0
340	20241028	134500	66293900	15830	15830	15830	15830	0
341	20241028	134400	66293900	15830	15830	15830	15830	0
342	20241028	134300	66293900	15830	15830	15830	15830	0
343	20241028	134200	66293900	15830	15830	15830	15830	0
344	20241028	134100	66293900	15830	15830	15830	15830	16
345	20241028	134000	66040620	15830	15830	15830	15830	0
346	20241028	133900	66040620	15830	15830	15830	15830	0
347	20241028	133800	66040620	15830	15830	15830	15830	0
348	20241028	133700	66040620	15830	15830	15830	15830	0
349	20241028	133600	66040620	15830	15830	15830	15830	0
350	20241028	133500	66040620	15830	15840	15840	15830	130
351	20241028	133400	63982090	15850	15850	15850	15850	98
352	20241028	133300	62428790	15850	15850	15850	15850	0
353	20241028	133200	62428790	15850	15850	15850	15850	0
354	20241028	133100	62428790	15850	15850	15850	15850	0
355	20241028	133000	62428790	15850	15850	15850	15850	0
356	20241028	132900	62428790	15850	15850	15850	15850	0
357	20241028	132800	62428790	15850	15850	15850	15850	0
358	20241028	132700	62428790	15850	15850	15850	15850	0
359	20241028	132600	62428790	15850	15850	15850	15850	0
360	20241028	132500	62428790	15850	15850	15850	15850	0
361	20241028	132400	62428790	15850	15850	15850	15850	0
362	20241028	132300	62428790	15850	15850	15850	15850	0
363	20241028	132200	62428790	15850	15850	15850	15850	0
364	20241028	132100	62428790	15850	15850	15850	15850	0
365	20241028	132000	62428790	15850	15850	15850	15850	0
366	20241028	131900	62428790	15850	15850	15850	15850	0
367	20241028	131800	62428790	15850	15850	15850	15850	0
368	20241028	131700	62428790	15850	15850	15850	15850	0
369	20241028	131600	62428790	15850	15850	15850	15850	0
370	20241028	131500	62428790	15850	15850	15850	15850	0
371	20241028	131400	62428790	15850	15850	15850	15850	0
372	20241028	131300	62428790	15850	15850	15850	15850	0
373	20241028	131200	62428790	15850	15850	15850	15850	0
374	20241028	131100	62428790	15850	15850	15850	15850	0
375	20241028	131000	62428790	15850	15850	15850	15850	0
376	20241028	130900	62428790	15850	15850	15850	15850	0
377	20241028	130800	62428790	15850	15850	15850	15850	0
378	20241028	130700	62428790	15850	15850	15850	15850	0
379	20241028	130600	62428790	15850	15850	15850	15850	0
380	20241028	130500	62428790	15850	15850	15850	15850	30
381	20241028	130400	61953290	16000	16000	16000	16000	0
382	20241028	130300	61953290	16000	16000	16000	16000	100
383	20241028	130200	60353290	16000	15850	16000	15850	102
384	20241028	130100	58721610	16000	16000	16000	16000	100
385	20241028	130000	57121610	16000	16000	16000	16000	18
386	20241028	125900	56833610	16010	15990	16010	15990	121
387	20241028	125800	54897520	16000	15990	16000	15990	100
388	20241028	125700	53298120	16000	16000	16000	16000	0
389	20241028	125600	53298120	16000	16000	16000	16000	0
390	20241028	125500	53298120	16000	16000	16000	16000	0
391	20241028	125400	53298120	16000	15880	16000	15880	1000
392	20241028	125300	37309800	15880	15880	15880	15880	0
393	20241028	125200	37309800	15880	15880	15880	15880	0
394	20241028	125100	37309800	15880	15880	15880	15880	0
395	20241028	125000	37309800	15880	15880	15880	15880	0
396	20241028	124900	37309800	15880	15880	15880	15880	0
397	20241028	124800	37309800	15880	15880	15880	15880	0
398	20241028	124700	37309800	15880	15880	15880	15880	0
399	20241028	124600	37309800	15880	15880	15880	15880	0
400	20241028	124500	37309800	15880	15880	15880	15880	0
401	20241028	124400	37309800	15880	15880	15880	15880	0
402	20241028	124300	37309800	15880	15880	15880	15880	0
403	20241028	124200	37309800	15880	15880	15880	15880	0
404	20241028	124100	37309800	15880	15880	15880	15880	0
405	20241028	124000	37309800	15880	15880	15880	15880	0
406	20241028	123900	37309800	15880	15880	15880	15880	0
407	20241028	123800	37309800	15880	15880	15880	15880	0
408	20241028	123700	37309800	15880	15880	15880	15880	0
409	20241028	123600	37309800	15880	15880	15880	15880	0
410	20241028	123500	37309800	15880	15880	15880	15880	0
411	20241028	123400	37309800	15880	15880	15880	15880	0
412	20241028	123300	37309800	15880	15880	15880	15880	0
413	20241028	123200	37309800	15880	15880	15880	15880	0
414	20241028	123100	37309800	15880	15880	15880	15880	0
415	20241028	123000	37309800	15880	15880	15880	15880	0
416	20241028	122900	37309800	15880	15880	15880	15880	0
417	20241028	122800	37309800	15880	15880	15880	15880	0
418	20241028	122700	37309800	15880	15880	15880	15880	0
419	20241028	122600	37309800	15880	15880	15880	15880	0
420	20241028	122500	37309800	15880	15880	15880	15880	0
421	20241028	122400	37309800	15880	15880	15880	15880	0
422	20241028	122300	37309800	15880	15880	15880	15880	0
423	20241028	122200	37309800	15880	15880	15880	15880	0
424	20241028	122100	37309800	15880	15860	15880	15860	40
425	20241028	122000	36674960	15820	15820	15820	15820	0
426	20241028	121900	36674960	15820	15820	15820	15820	0
427	20241028	121800	36674960	15820	15820	15820	15820	0
428	20241028	121700	36674960	15820	15820	15820	15820	0
429	20241028	121600	36674960	15820	15820	15820	15820	0
430	20241028	121500	36674960	15820	15830	15830	15820	35
431	20241028	121400	36121070	15870	15870	15870	15870	0
432	20241028	121300	36121070	15870	15870	15870	15870	0
433	20241028	121200	36121070	15870	15870	15870	15870	0
434	20241028	121100	36121070	15870	15870	15870	15870	0
435	20241028	121000	36121070	15870	15870	15870	15870	0
436	20241028	120900	36121070	15870	15870	15870	15870	0
437	20241028	120800	36121070	15870	15870	15870	15870	0
438	20241028	120700	36121070	15870	15870	15870	15870	0
439	20241028	120600	36121070	15870	15870	15870	15870	0
440	20241028	120500	36121070	15870	15870	15870	15870	0
441	20241028	120400	36121070	15870	15870	15870	15870	0
442	20241028	120300	36121070	15870	15870	15870	15870	30
443	20241028	120200	35644970	15860	15860	15860	15860	0
444	20241028	120100	35644970	15860	15860	15860	15860	0
445	20241028	120000	35644970	15860	15860	15860	15860	0
446	20241028	115900	35644970	15860	15860	15860	15860	0
447	20241028	115800	35644970	15860	15860	15860	15860	0
448	20241028	115700	35644970	15860	15860	15860	15860	0
449	20241028	115600	35644970	15860	15860	15860	15860	0
450	20241028	115500	35644970	15860	15860	15860	15860	0
451	20241028	115400	35644970	15860	15860	15860	15860	0
452	20241028	115300	35644970	15860	15860	15860	15860	0
453	20241028	115200	35644970	15860	15860	15860	15860	0
454	20241028	115100	35644970	15860	15860	15860	15860	0
455	20241028	115000	35644970	15860	15860	15860	15860	0
456	20241028	114900	35644970	15860	15860	15860	15860	0
457	20241028	114800	35644970	15860	15860	15860	15860	0
458	20241028	114700	35644970	15860	15860	15860	15860	0
459	20241028	114600	35644970	15860	15860	15860	15860	0
460	20241028	114500	35644970	15860	15860	15860	15860	0
461	20241028	114400	35644970	15860	15860	15860	15860	0
462	20241028	114300	35644970	15860	15860	15860	15860	0
463	20241028	114200	35644970	15860	15860	15860	15860	0
464	20241028	114100	35644970	15860	15860	15860	15860	0
465	20241028	114000	35644970	15860	15860	15860	15860	0
466	20241028	113900	35644970	15860	15860	15860	15860	0
467	20241028	113800	35644970	15860	15860	15860	15860	0
468	20241028	113700	35644970	15860	15860	15860	15860	0
469	20241028	113600	35644970	15860	15860	15860	15860	0
470	20241028	113500	35644970	15860	15860	15860	15860	0
471	20241028	113400	35644970	15860	15860	15860	15860	0
472	20241028	113300	35644970	15860	15860	15860	15860	0
473	20241028	113200	35644970	15860	15860	15860	15860	0
474	20241028	113100	35644970	15860	15860	15860	15860	0
475	20241028	113000	35644970	15860	15860	15860	15860	0
476	20241028	112900	35644970	15860	15860	15860	15860	0
477	20241028	112800	35644970	15860	15860	15860	15860	0
478	20241028	112700	35644970	15860	15860	15860	15860	0
479	20241028	112600	35644970	15860	15860	15860	15860	0
480	20241028	112500	35644970	15860	15860	15860	15860	0
481	20241028	112400	35644970	15860	15860	15860	15860	0
482	20241028	112300	35644970	15860	15860	15860	15860	0
483	20241028	112200	35644970	15860	15860	15860	15860	15
484	20241028	112100	35407070	15860	15860	15860	15860	38
485	20241028	112000	34804390	15810	15810	15810	15810	0
486	20241028	111900	34804390	15810	15810	15810	15810	0
487	20241028	111800	34804390	15810	15810	15810	15810	0
488	20241028	111700	34804390	15810	15810	15810	15810	0
489	20241028	111600	34804390	15810	15810	15810	15810	0
490	20241028	111500	34804390	15810	15810	15810	15810	0
491	20241028	111400	34804390	15810	15810	15810	15810	0
492	20241028	111300	34804390	15810	15810	15810	15810	0
493	20241028	111200	34804390	15810	15810	15810	15810	0
494	20241028	111100	34804390	15810	15810	15810	15810	0
495	20241028	111000	34804390	15810	15810	15810	15810	16
496	20241028	110900	34551430	15810	15810	15810	15810	0
497	20241028	110800	34551430	15810	15810	15810	15810	0
498	20241028	110700	34551430	15810	15810	15810	15810	0
499	20241028	110600	34551430	15810	15810	15810	15810	0
500	20241028	110500	34551430	15810	15810	15810	15810	0
501	20241028	110400	34551430	15810	15810	15810	15810	0
502	20241028	110300	34551430	15810	15810	15810	15810	0
503	20241028	110200	34551430	15810	15810	15810	15810	0
504	20241028	110100	34551430	15810	15810	15810	15810	0
505	20241028	110000	34551430	15810	15810	15810	15810	0
506	20241028	105900	34551430	15810	15820	15820	15810	22
507	20241028	105800	34203480	15830	15830	15830	15830	0
508	20241028	105700	34203480	15830	15830	15830	15830	0
509	20241028	105600	34203480	15830	15830	15830	15830	0
510	20241028	105500	34203480	15830	15830	15830	15830	0
511	20241028	105400	34203480	15830	15830	15830	15830	0
512	20241028	105300	34203480	15830	15830	15830	15830	0
513	20241028	105200	34203480	15830	15830	15830	15830	20
514	20241028	105100	33886880	15830	15830	15830	15830	0
515	20241028	105000	33886880	15830	15830	15830	15830	0
516	20241028	104900	33886880	15830	15830	15830	15830	60
517	20241028	104800	32937080	15830	15830	15830	15830	0
518	20241028	104700	32937080	15830	15830	15830	15830	0
519	20241028	104600	32937080	15830	15830	15830	15830	20
520	20241028	104500	32620480	15810	15810	15810	15810	0
521	20241028	104400	32620480	15810	15810	15810	15810	0
522	20241028	104300	32620480	15810	15810	15810	15810	0
523	20241028	104200	32620480	15810	15810	15810	15810	0
524	20241028	104100	32620480	15810	15810	15810	15810	0
525	20241028	104000	32620480	15810	15810	15810	15810	0
526	20241028	103900	32620480	15810	15810	15810	15810	0
527	20241028	103800	32620480	15810	15810	15810	15810	0
528	20241028	103700	32620480	15810	15810	15810	15810	0
529	20241028	103600	32620480	15810	15810	15810	15810	0
530	20241028	103500	32620480	15810	15810	15810	15810	0
531	20241028	103400	32620480	15810	15810	15810	15810	0
532	20241028	103300	32620480	15810	15810	15810	15810	90
533	20241028	103200	31197580	15810	15810	15810	15810	3
534	20241028	103100	31150150	15810	15810	15810	15810	0
535	20241028	103000	31150150	15810	15810	15810	15810	4
536	20241028	102900	31086910	15810	15810	15810	15810	0
537	20241028	102800	31086910	15810	15810	15810	15810	0
538	20241028	102700	31086910	15810	15810	15810	15810	0
539	20241028	102600	31086910	15810	15820	15820	15810	30
540	20241028	102500	30612600	15820	15820	15820	15820	0
541	20241028	102400	30612600	15820	15830	15830	15820	101
542	20241028	102300	29014440	15830	15830	15830	15830	0
543	20241028	102200	29014440	15830	15830	15830	15830	0
544	20241028	102100	29014440	15830	15830	15830	15830	0
545	20241028	102000	29014440	15830	15830	15830	15830	0
546	20241028	101900	29014440	15830	15830	15830	15830	0
547	20241028	101800	29014440	15830	15830	15830	15830	40
548	20241028	101700	28381240	15840	15840	15840	15840	29
549	20241028	101600	27921880	15840	15840	15840	15840	0
550	20241028	101500	27921880	15840	15890	15890	15840	105
551	20241028	101400	26257860	15990	15890	15990	15890	4
552	20241028	101300	26194200	15900	15900	15900	15900	0
553	20241028	101200	26194200	15900	15900	15900	15900	0
554	20241028	101100	26194200	15900	15900	15900	15900	0
555	20241028	101000	26194200	15900	15900	15900	15900	0
556	20241028	100900	26194200	15900	15900	15900	15900	4
557	20241028	100800	26130600	16000	16000	16000	16000	0
558	20241028	100700	26130600	16000	16000	16000	16000	0
559	20241028	100600	26130600	16000	16000	16000	16000	0
560	20241028	100500	26130600	16000	16000	16000	16000	0
561	20241028	100400	26130600	16000	16000	16000	16000	0
562	20241028	100300	26130600	16000	16000	16000	16000	2
563	20241028	100200	26098600	16000	16000	16000	16000	3
564	20241028	100100	26050600	16030	16030	16030	16030	0
565	20241028	100000	26050600	16030	16030	16030	16030	0
566	20241028	095900	26050600	16030	16030	16030	16030	1
567	20241028	095800	26034570	16040	16040	16040	16040	0
568	20241028	095700	26034570	16040	16040	16040	16040	0
569	20241028	095600	26034570	16040	16040	16040	16040	0
570	20241028	095500	26034570	16040	16040	16040	16040	0
571	20241028	095400	26034570	16040	16000	16040	16000	115
572	20241028	095300	24193710	16000	16030	16030	16000	14
573	20241028	095200	23969680	16040	16040	16040	16040	31
574	20241028	095100	23472440	16070	15960	16100	15960	461
575	20241028	095000	16078910	15870	15870	15900	15870	79
576	20241028	094900	14824290	15870	15870	15870	15870	0
577	20241028	094800	14824290	15870	15870	15870	15870	0
578	20241028	094700	14824290	15870	15870	15870	15870	4
579	20241028	094600	14760810	15850	15850	15850	15850	0
580	20241028	094500	14760810	15850	15820	15850	15820	2
581	20241028	094400	14729140	15810	15810	15810	15810	0
582	20241028	094300	14729140	15810	15810	15810	15810	16
583	20241028	094200	14476180	15810	15800	15810	15800	64
584	20241028	094100	13464480	15800	15800	15800	15800	0
585	20241028	094000	13464480	15800	15800	15800	15800	0
586	20241028	093900	13464480	15800	15800	15800	15800	0
587	20241028	093800	13464480	15800	15800	15800	15800	0
588	20241028	093700	13464480	15800	15800	15800	15800	56
589	20241028	093600	12579680	15800	15800	15800	15800	0
590	20241028	093500	12579680	15800	15800	15800	15800	19
591	20241028	093400	12279480	15800	15800	15800	15800	0
592	20241028	093300	12279480	15800	15810	15810	15800	240
593	20241028	093200	8486460	15810	15810	15810	15810	0
594	20241028	093100	8486460	15810	15810	15810	15810	0
595	20241028	093000	8486460	15810	15810	15810	15810	0
596	20241028	092900	8486460	15810	15810	15810	15810	0
597	20241028	092800	8486460	15810	15810	15810	15810	0
598	20241028	092700	8486460	15810	15810	15810	15810	0
599	20241028	092600	8486460	15810	15810	15810	15810	0
600	20241028	092500	8486460	15810	15810	15810	15810	1
601	20241028	092400	8470650	15800	15800	15800	15800	0
602	20241028	092300	8470650	15800	15800	15800	15800	0
603	20241028	092200	8470650	15800	15800	15800	15800	0
604	20241028	092100	8470650	15800	15800	15800	15800	0
605	20241028	092000	8470650	15800	15800	15800	15800	0
606	20241028	091900	8470650	15800	15800	15800	15800	0
607	20241028	091800	8470650	15800	15800	15800	15800	0
608	20241028	091700	8470650	15800	15800	15800	15800	0
609	20241028	091600	8470650	15800	15800	15800	15800	0
610	20241028	091500	8470650	15800	15800	15800	15800	0
611	20241028	091400	8470650	15800	15800	15800	15800	0
612	20241028	091300	8470650	15800	15800	15800	15800	1
613	20241028	091200	8454850	15800	15800	15800	15800	0
614	20241028	091100	8454850	15800	15800	15800	15800	0
615	20241028	091000	8454850	15800	15800	15800	15800	0
616	20241028	090900	8454850	15800	15800	15800	15800	0
617	20241028	090800	8454850	15800	15800	15800	15800	100
618	20241028	090700	6874850	15900	15900	15900	15900	0
619	20241028	090600	6874850	15900	15900	15900	15900	0
620	20241028	090500	6874850	15900	15900	15900	15900	0
621	20241028	090400	6874850	15900	15900	15900	15900	0
622	20241028	090300	6874850	15900	15900	15900	15900	0
623	20241028	090200	6874850	15900	15830	15900	15830	248
624	20241028	090100	2938800	15800	15800	15800	15800	0
625	20241028	090000	2938800	15800	15800	15800	15800	186