KissMeData/038390/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	192300	50356400	15920	15920	15920	15920	64
3	20241014	192200	50356400	15920	15920	15920	15920	0
4	20241014	192100	50356400	15920	15920	15920	15920	0
5	20241014	192000	50356400	15920	15920	15920	15920	0
6	20241014	191900	50356400	15920	15920	15920	15920	0
7	20241014	191800	50356400	15920	15920	15920	15920	0
8	20241014	191700	50356400	15920	15920	15920	15920	0
9	20241014	191600	50356400	15920	15920	15920	15920	0
10	20241014	191500	50356400	15920	15920	15920	15920	0
11	20241014	191400	50356400	15920	15920	15920	15920	0
12	20241014	191300	50356400	15920	15920	15920	15920	0
13	20241014	191200	50356400	15920	15920	15920	15920	0
14	20241014	191100	50356400	15920	15920	15920	15920	0
15	20241014	191000	50356400	15920	15920	15920	15920	0
16	20241014	190900	50356400	15920	15920	15920	15920	0
17	20241014	190800	50356400	15920	15920	15920	15920	0
18	20241014	190700	50356400	15920	15920	15920	15920	0
19	20241014	190600	50356400	15920	15920	15920	15920	0
20	20241014	190500	50356400	15920	15920	15920	15920	0
21	20241014	190400	50356400	15920	15920	15920	15920	0
22	20241014	190300	50356400	15920	15920	15920	15920	0
23	20241014	190200	50356400	15920	15920	15920	15920	0
24	20241014	190100	50356400	15920	15920	15920	15920	0
25	20241014	190000	50356400	15920	15920	15920	15920	0
26	20241014	185900	50356400	15920	15920	15920	15920	0
27	20241014	185800	50356400	15920	15920	15920	15920	0
28	20241014	185700	50356400	15920	15920	15920	15920	0
29	20241014	185600	50356400	15920	15920	15920	15920	0
30	20241014	185500	50356400	15920	15920	15920	15920	0
31	20241014	185400	50356400	15920	15920	15920	15920	0
32	20241014	185300	50356400	15920	15920	15920	15920	64
33	20241014	185200	50356400	15920	15920	15920	15920	0
34	20241014	185100	50356400	15920	15920	15920	15920	0
35	20241014	185000	50356400	15920	15920	15920	15920	0
36	20241014	184900	50356400	15920	15920	15920	15920	0
37	20241014	184800	50356400	15920	15920	15920	15920	0
38	20241014	184700	50356400	15920	15920	15920	15920	0
39	20241014	184600	50356400	15920	15920	15920	15920	0
40	20241014	184500	50356400	15920	15920	15920	15920	0
41	20241014	184400	50356400	15920	15920	15920	15920	0
42	20241014	184300	50356400	15920	15920	15920	15920	0
43	20241014	184200	50356400	15920	15920	15920	15920	0
44	20241014	184100	50356400	15920	15920	15920	15920	0
45	20241014	184000	50356400	15920	15920	15920	15920	0
46	20241014	183900	50356400	15920	15920	15920	15920	0
47	20241014	183800	50356400	15920	15920	15920	15920	0
48	20241014	183700	50356400	15920	15920	15920	15920	0
49	20241014	183600	50356400	15920	15920	15920	15920	0
50	20241014	183500	50356400	15920	15920	15920	15920	0
51	20241014	183400	50356400	15920	15920	15920	15920	0
52	20241014	183300	50356400	15920	15920	15920	15920	0
53	20241014	183200	50356400	15920	15920	15920	15920	0
54	20241014	183100	50356400	15920	15920	15920	15920	0
55	20241014	183000	50356400	15920	15920	15920	15920	0
56	20241014	182900	50356400	15920	15920	15920	15920	0
57	20241014	182800	50356400	15920	15920	15920	15920	0
58	20241014	182700	50356400	15920	15920	15920	15920	0
59	20241014	182600	50356400	15920	15920	15920	15920	0
60	20241014	182500	50356400	15920	15920	15920	15920	0
61	20241014	182400	50356400	15920	15920	15920	15920	0
62	20241014	182300	50356400	15920	15920	15920	15920	64
63	20241014	182200	50356400	15920	15920	15920	15920	0
64	20241014	182100	50356400	15920	15920	15920	15920	0
65	20241014	182000	50356400	15920	15920	15920	15920	0
66	20241014	181900	50356400	15920	15920	15920	15920	0
67	20241014	181800	50356400	15920	15920	15920	15920	0
68	20241014	181700	50356400	15920	15920	15920	15920	0
69	20241014	181600	50356400	15920	15920	15920	15920	0
70	20241014	181500	50356400	15920	15920	15920	15920	0
71	20241014	181400	50356400	15920	15920	15920	15920	0
72	20241014	181300	50356400	15920	15920	15920	15920	0
73	20241014	181200	50356400	15920	15920	15920	15920	0
74	20241014	181100	50356400	15920	15920	15920	15920	0
75	20241014	181000	50356400	15920	15920	15920	15920	0
76	20241014	180900	50356400	15920	15920	15920	15920	0
77	20241014	180800	50356400	15920	15920	15920	15920	0
78	20241014	180700	50356400	15920	15920	15920	15920	0
79	20241014	180600	50356400	15920	15920	15920	15920	0
80	20241014	180500	50356400	15920	15920	15920	15920	0
81	20241014	180400	50356400	15920	15920	15920	15920	0
82	20241014	180300	50356400	15920	15920	15920	15920	0
83	20241014	180200	50356400	15920	15920	15920	15920	0
84	20241014	180100	50356400	15920	15920	15920	15920	0
85	20241014	180000	50356400	15920	15920	15920	15920	0
86	20241014	175900	50356400	15920	15920	15920	15920	0
87	20241014	175800	50356400	15920	15920	15920	15920	0
88	20241014	175700	50356400	15920	15920	15920	15920	0
89	20241014	175600	50356400	15920	15920	15920	15920	0
90	20241014	175500	50356400	15920	15920	15920	15920	0
91	20241014	175400	50356400	15920	15920	15920	15920	0
92	20241014	175300	50356400	15920	15920	15920	15920	64
93	20241014	175200	50356400	15920	15920	15920	15920	0
94	20241014	175100	50356400	15920	15920	15920	15920	0
95	20241014	175000	50356400	15920	15920	15920	15920	0
96	20241014	174900	50356400	15920	15920	15920	15920	0
97	20241014	174800	50356400	15920	15920	15920	15920	0
98	20241014	174700	50356400	15920	15920	15920	15920	0
99	20241014	174600	50356400	15920	15920	15920	15920	0
100	20241014	174500	50356400	15920	15920	15920	15920	0
101	20241014	174400	50356400	15920	15920	15920	15920	0
102	20241014	174300	50356400	15920	15920	15920	15920	0
103	20241014	174200	50356400	15920	15920	15920	15920	0
104	20241014	174100	50356400	15920	15920	15920	15920	0
105	20241014	174000	50356400	15920	15920	15920	15920	0
106	20241014	173900	50356400	15920	15920	15920	15920	0
107	20241014	173800	50356400	15920	15920	15920	15920	0
108	20241014	173700	50356400	15920	15920	15920	15920	0
109	20241014	173600	50356400	15920	15920	15920	15920	0
110	20241014	173500	50356400	15920	15920	15920	15920	0
111	20241014	173400	50356400	15920	15920	15920	15920	0
112	20241014	173300	50356400	15920	15920	15920	15920	0
113	20241014	173200	50356400	15920	15920	15920	15920	0
114	20241014	173100	50356400	15920	15920	15920	15920	0
115	20241014	173000	50356400	15920	15920	15920	15920	0
116	20241014	172900	50356400	15920	15920	15920	15920	0
117	20241014	172800	50356400	15920	15920	15920	15920	0
118	20241014	172700	50356400	15920	15920	15920	15920	0
119	20241014	172600	50356400	15920	15920	15920	15920	0
120	20241014	172500	50356400	15920	15920	15920	15920	0
121	20241014	172400	50356400	15920	15920	15920	15920	0
122	20241014	172300	50356400	15920	15920	15920	15920	64
123	20241014	172200	50356400	15920	15920	15920	15920	0
124	20241014	172100	50356400	15920	15920	15920	15920	0
125	20241014	172000	50356400	15920	15920	15920	15920	0
126	20241014	171900	50356400	15920	15920	15920	15920	0
127	20241014	171800	50356400	15920	15920	15920	15920	0
128	20241014	171700	50356400	15920	15920	15920	15920	0
129	20241014	171600	50356400	15920	15920	15920	15920	0
130	20241014	171500	50356400	15920	15920	15920	15920	0
131	20241014	171400	50356400	15920	15920	15920	15920	0
132	20241014	171300	50356400	15920	15920	15920	15920	0
133	20241014	171200	50356400	15920	15920	15920	15920	0
134	20241014	171100	50356400	15920	15920	15920	15920	0
135	20241014	171000	50356400	15920	15920	15920	15920	0
136	20241014	170900	50356400	15920	15920	15920	15920	0
137	20241014	170800	50356400	15920	15920	15920	15920	0
138	20241014	170700	50356400	15920	15920	15920	15920	0
139	20241014	170600	50356400	15920	15920	15920	15920	0
140	20241014	170500	50356400	15920	15920	15920	15920	0
141	20241014	170400	50356400	15920	15920	15920	15920	0
142	20241014	170300	50356400	15920	15920	15920	15920	0
143	20241014	170200	50356400	15920	15920	15920	15920	0
144	20241014	170100	50356400	15920	15920	15920	15920	0
145	20241014	170000	50356400	15920	15920	15920	15920	0
146	20241014	165900	50356400	15920	15920	15920	15920	0
147	20241014	165800	50356400	15920	15920	15920	15920	0
148	20241014	165700	50356400	15920	15920	15920	15920	0
149	20241014	165600	50356400	15920	15920	15920	15920	0
150	20241014	165500	50356400	15920	15920	15920	15920	0
151	20241014	165400	50356400	15920	15920	15920	15920	0
152	20241014	165300	50356400	15920	15920	15920	15920	64
153	20241014	165200	50356400	15920	15920	15920	15920	0
154	20241014	165100	50356400	15920	15920	15920	15920	0
155	20241014	165000	50356400	15920	15920	15920	15920	0
156	20241014	164900	50356400	15920	15920	15920	15920	0
157	20241014	164800	50356400	15920	15920	15920	15920	0
158	20241014	164700	50356400	15920	15920	15920	15920	0
159	20241014	164600	50356400	15920	15920	15920	15920	0
160	20241014	164500	50356400	15920	15920	15920	15920	0
161	20241014	164400	50356400	15920	15920	15920	15920	0
162	20241014	164300	50356400	15920	15920	15920	15920	0
163	20241014	164200	50356400	15920	15920	15920	15920	0
164	20241014	164100	50356400	15920	15920	15920	15920	0
165	20241014	164000	50356400	15920	15920	15920	15920	0
166	20241014	163900	50356400	15920	15920	15920	15920	0
167	20241014	163800	50356400	15920	15920	15920	15920	0
168	20241014	163700	50356400	15920	15920	15920	15920	0
169	20241014	163600	50356400	15920	15920	15920	15920	0
170	20241014	163500	50356400	15920	15920	15920	15920	0
171	20241014	163400	50356400	15920	15920	15920	15920	0
172	20241014	163300	50356400	15920	15920	15920	15920	0
173	20241014	163200	50356400	15920	15920	15920	15920	0
174	20241014	163100	50356400	15920	15920	15920	15920	0
175	20241014	163000	50356400	15920	15920	15920	15920	0
176	20241014	162900	50356400	15920	15920	15920	15920	0
177	20241014	162800	50356400	15920	15920	15920	15920	0
178	20241014	162700	50356400	15920	15920	15920	15920	0
179	20241014	162600	50356400	15920	15920	15920	15920	0
180	20241014	162500	50356400	15920	15920	15920	15920	0
181	20241014	162400	50356400	15920	15920	15920	15920	0
182	20241014	162300	50356400	15920	15920	15920	15920	64
183	20241014	162200	50356400	15920	15920	15920	15920	0
184	20241014	162100	50356400	15920	15920	15920	15920	0
185	20241014	162000	50356400	15920	15920	15920	15920	0
186	20241014	161900	50356400	15920	15920	15920	15920	0
187	20241014	161800	50356400	15920	15920	15920	15920	0
188	20241014	161700	50356400	15920	15920	15920	15920	0
189	20241014	161600	50356400	15920	15920	15920	15920	0
190	20241014	161500	50356400	15920	15920	15920	15920	0
191	20241014	161400	50356400	15920	15920	15920	15920	0
192	20241014	161300	50356400	15920	15920	15920	15920	0
193	20241014	161200	50356400	15920	15920	15920	15920	0
194	20241014	161100	50356400	15920	15920	15920	15920	0
195	20241014	161000	50356400	15920	15920	15920	15920	0
196	20241014	160900	50356400	15920	15920	15920	15920	0
197	20241014	160800	50356400	15920	15920	15920	15920	0
198	20241014	160700	50356400	15920	15920	15920	15920	0
199	20241014	160600	50356400	15920	15920	15920	15920	0
200	20241014	160500	50356400	15920	15920	15920	15920	0
201	20241014	160400	50356400	15920	15920	15920	15920	0
202	20241014	160300	50356400	15920	15920	15920	15920	0
203	20241014	160200	50356400	15920	15920	15920	15920	0
204	20241014	160100	50356400	15920	15920	15920	15920	0
205	20241014	160000	50356400	15920	15920	15920	15920	0
206	20241014	155900	50356400	15920	15920	15920	15920	0
207	20241014	155800	50356400	15920	15920	15920	15920	0
208	20241014	155700	50356400	15920	15920	15920	15920	0
209	20241014	155600	50356400	15920	15920	15920	15920	0
210	20241014	155500	50356400	15920	15920	15920	15920	0
211	20241014	155400	50356400	15920	15920	15920	15920	0
212	20241014	155300	50356400	15920	15920	15920	15920	64
213	20241014	155200	50356400	15920	15920	15920	15920	0
214	20241014	155100	50356400	15920	15920	15920	15920	0
215	20241014	155000	50356400	15920	15920	15920	15920	0
216	20241014	154900	50356400	15920	15920	15920	15920	0
217	20241014	154800	50356400	15920	15920	15920	15920	0
218	20241014	154700	50356400	15920	15920	15920	15920	0
219	20241014	154600	50356400	15920	15920	15920	15920	0
220	20241014	154500	50356400	15920	15920	15920	15920	0
221	20241014	154400	50356400	15920	15920	15920	15920	0
222	20241014	154300	50356400	15920	15920	15920	15920	0
223	20241014	154200	50356400	15920	15920	15920	15920	0
224	20241014	154100	50356400	15920	15920	15920	15920	0
225	20241014	154000	50356400	15920	15920	15920	15920	0
226	20241014	153900	50356400	15920	15920	15920	15920	0
227	20241014	153800	50356400	15920	15920	15920	15920	0
228	20241014	153700	50356400	15920	15920	15920	15920	0
229	20241014	153600	50356400	15920	15920	15920	15920	0
230	20241014	153500	50356400	15920	15920	15920	15920	0
231	20241014	153400	50356400	15920	15920	15920	15920	0
232	20241014	153300	50356400	15920	15920	15920	15920	0
233	20241014	153200	50356400	15920	15920	15920	15920	0
234	20241014	153100	50356400	15920	15920	15920	15920	0
235	20241014	153000	50356400	15920	15920	15920	15920	64
236	20241014	152900	49337520	15880	15880	15880	15880	0
237	20241014	152800	49337520	15880	15880	15880	15880	0
238	20241014	152700	49337520	15880	15880	15880	15880	0
239	20241014	152600	49337520	15880	15880	15880	15880	0
240	20241014	152500	49337520	15880	15880	15880	15880	0
241	20241014	152400	49337520	15880	15880	15880	15880	0
242	20241014	152300	49337520	15880	15880	15880	15880	0
243	20241014	152200	49337520	15880	15880	15880	15880	0
244	20241014	152100	49337520	15880	15880	15880	15880	0
245	20241014	152000	49337520	15880	15880	15880	15880	0
246	20241014	151900	49337520	15880	15880	15880	15880	0
247	20241014	151800	49337520	15880	15880	15880	15880	1
248	20241014	151700	49321640	15880	15880	15880	15880	0
249	20241014	151600	49321640	15880	15880	15880	15880	0
250	20241014	151500	49321640	15880	15880	15880	15880	0
251	20241014	151400	49321640	15880	15880	15880	15880	0
252	20241014	151300	49321640	15880	15880	15880	15880	0
253	20241014	151200	49321640	15880	15880	15880	15880	1
254	20241014	151100	49305760	15880	15880	15880	15880	0
255	20241014	151000	49305760	15880	15880	15880	15880	0
256	20241014	150900	49305760	15880	15880	15880	15880	0
257	20241014	150800	49305760	15880	15880	15880	15880	0
258	20241014	150700	49305760	15880	15880	15880	15880	0
259	20241014	150600	49305760	15880	15880	15880	15880	7
260	20241014	150500	49194600	15880	15880	15880	15880	0
261	20241014	150400	49194600	15880	15880	15880	15880	0
262	20241014	150300	49194600	15880	15880	15880	15880	1
263	20241014	150200	49178720	15880	15880	15880	15880	0
264	20241014	150100	49178720	15880	15880	15880	15880	0
265	20241014	150000	49178720	15880	15880	15880	15880	1
266	20241014	145900	49162840	15860	15860	15860	15860	4
267	20241014	145800	49099400	15880	15880	15880	15880	0
268	20241014	145700	49099400	15880	15880	15880	15880	0
269	20241014	145600	49099400	15880	15880	15880	15880	3
270	20241014	145500	49051760	15880	15880	15880	15880	0
271	20241014	145400	49051760	15880	15880	15880	15880	0
272	20241014	145300	49051760	15880	15880	15880	15880	0
273	20241014	145200	49051760	15880	15880	15880	15880	0
274	20241014	145100	49051760	15880	15880	15880	15880	0
275	20241014	145000	49051760	15880	15880	15880	15880	0
276	20241014	144900	49051760	15880	15880	15880	15880	0
277	20241014	144800	49051760	15880	15880	15880	15880	0
278	20241014	144700	49051760	15880	15880	15880	15880	0
279	20241014	144600	49051760	15880	15880	15880	15880	0
280	20241014	144500	49051760	15880	15840	15880	15840	71
281	20241014	144400	47924420	15870	15870	15870	15870	0
282	20241014	144300	47924420	15870	15870	15870	15870	0
283	20241014	144200	47924420	15870	15870	15870	15870	15
284	20241014	144100	47686370	15800	15800	15800	15800	0
285	20241014	144000	47686370	15800	15800	15800	15800	0
286	20241014	143900	47686370	15800	15800	15800	15800	0
287	20241014	143800	47686370	15800	15800	15800	15800	0
288	20241014	143700	47686370	15800	15800	15800	15800	0
289	20241014	143600	47686370	15800	15800	15800	15800	0
290	20241014	143500	47686370	15800	15800	15800	15800	0
291	20241014	143400	47686370	15800	15800	15800	15800	0
292	20241014	143300	47686370	15800	15800	15800	15800	0
293	20241014	143200	47686370	15800	15800	15800	15800	0
294	20241014	143100	47686370	15800	15800	15800	15800	0
295	20241014	143000	47686370	15800	15800	15800	15800	0
296	20241014	142900	47686370	15800	15800	15800	15800	0
297	20241014	142800	47686370	15800	15800	15800	15800	0
298	20241014	142700	47686370	15800	15800	15800	15800	0
299	20241014	142600	47686370	15800	15800	15800	15800	0
300	20241014	142500	47686370	15800	15800	15800	15800	0
301	20241014	142400	47686370	15800	15800	15800	15800	0
302	20241014	142300	47686370	15800	15800	15800	15800	0
303	20241014	142200	47686370	15800	15800	15800	15800	0
304	20241014	142100	47686370	15800	15800	15800	15800	0
305	20241014	142000	47686370	15800	15800	15800	15800	0
306	20241014	141900	47686370	15800	15800	15800	15800	0
307	20241014	141800	47686370	15800	15800	15800	15800	0
308	20241014	141700	47686370	15800	15800	15800	15800	0
309	20241014	141600	47686370	15800	15800	15800	15800	0
310	20241014	141500	47686370	15800	15800	15800	15800	0
311	20241014	141400	47686370	15800	15800	15800	15800	0
312	20241014	141300	47686370	15800	15800	15800	15800	0
313	20241014	141200	47686370	15800	15800	15800	15800	0
314	20241014	141100	47686370	15800	15800	15800	15800	0
315	20241014	141000	47686370	15800	15800	15800	15800	0
316	20241014	140900	47686370	15800	15800	15800	15800	0
317	20241014	140800	47686370	15800	15800	15800	15800	0
318	20241014	140700	47686370	15800	15800	15800	15800	0
319	20241014	140600	47686370	15800	15800	15800	15800	0
320	20241014	140500	47686370	15800	15800	15800	15800	0
321	20241014	140400	47686370	15800	15800	15800	15800	0
322	20241014	140300	47686370	15800	15800	15800	15800	0
323	20241014	140200	47686370	15800	15800	15800	15800	0
324	20241014	140100	47686370	15800	15800	15800	15800	0
325	20241014	140000	47686370	15800	15800	15800	15800	0
326	20241014	135900	47686370	15800	15800	15800	15800	0
327	20241014	135800	47686370	15800	15800	15800	15800	0
328	20241014	135700	47686370	15800	15800	15800	15800	0
329	20241014	135600	47686370	15800	15800	15800	15800	0
330	20241014	135500	47686370	15800	15800	15800	15800	0
331	20241014	135400	47686370	15800	15800	15800	15800	0
332	20241014	135300	47686370	15800	15800	15800	15800	0
333	20241014	135200	47686370	15800	15800	15800	15800	0
334	20241014	135100	47686370	15800	15800	15800	15800	0
335	20241014	135000	47686370	15800	15800	15800	15800	0
336	20241014	134900	47686370	15800	15800	15800	15800	0
337	20241014	134800	47686370	15800	15800	15800	15800	0
338	20241014	134700	47686370	15800	15800	15800	15800	0
339	20241014	134600	47686370	15800	15800	15800	15800	0
340	20241014	134500	47686370	15800	15800	15800	15800	0
341	20241014	134400	47686370	15800	15800	15800	15800	0
342	20241014	134300	47686370	15800	15800	15800	15800	0
343	20241014	134200	47686370	15800	15800	15800	15800	0
344	20241014	134100	47686370	15800	15800	15800	15800	0
345	20241014	134000	47686370	15800	15800	15800	15800	0
346	20241014	133900	47686370	15800	15800	15800	15800	0
347	20241014	133800	47686370	15800	15800	15800	15800	0
348	20241014	133700	47686370	15800	15800	15800	15800	0
349	20241014	133600	47686370	15800	15800	15800	15800	0
350	20241014	133500	47686370	15800	15800	15800	15800	0
351	20241014	133400	47686370	15800	15800	15800	15800	0
352	20241014	133300	47686370	15800	15800	15800	15800	0
353	20241014	133200	47686370	15800	15800	15800	15800	0
354	20241014	133100	47686370	15800	15800	15800	15800	0
355	20241014	133000	47686370	15800	15890	15890	15800	470
356	20241014	132900	40236160	15940	15940	15940	15940	0
357	20241014	132800	40236160	15940	15940	15940	15940	0
358	20241014	132700	40236160	15940	15940	15940	15940	0
359	20241014	132600	40236160	15940	15940	15940	15940	0
360	20241014	132500	40236160	15940	15940	15940	15940	0
361	20241014	132400	40236160	15940	15940	15940	15940	0
362	20241014	132300	40236160	15940	15940	15940	15940	0
363	20241014	132200	40236160	15940	15940	15940	15940	7
364	20241014	132100	40124580	15950	15950	15950	15950	0
365	20241014	132000	40124580	15950	15950	15950	15950	0
366	20241014	131900	40124580	15950	15950	15950	15950	0
367	20241014	131800	40124580	15950	15950	15950	15950	0
368	20241014	131700	40124580	15950	15950	15950	15950	0
369	20241014	131600	40124580	15950	15950	15950	15950	0
370	20241014	131500	40124580	15950	15950	15950	15950	0
371	20241014	131400	40124580	15950	15950	15950	15950	0
372	20241014	131300	40124580	15950	15950	15950	15950	0
373	20241014	131200	40124580	15950	15950	15950	15950	0
374	20241014	131100	40124580	15950	15950	15950	15950	0
375	20241014	131000	40124580	15950	15950	15950	15950	0
376	20241014	130900	40124580	15950	15950	15950	15950	0
377	20241014	130800	40124580	15950	15950	15950	15950	0
378	20241014	130700	40124580	15950	15950	15950	15950	0
379	20241014	130600	40124580	15950	15950	15950	15950	0
380	20241014	130500	40124580	15950	15950	15950	15950	0
381	20241014	130400	40124580	15950	15950	15950	15950	0
382	20241014	130300	40124580	15950	15950	15950	15950	0
383	20241014	130200	40124580	15950	15950	15950	15950	0
384	20241014	130100	40124580	15950	15950	15950	15950	0
385	20241014	130000	40124580	15950	15950	15950	15950	1
386	20241014	125900	40108630	15880	15880	15880	15880	0
387	20241014	125800	40108630	15880	15880	15880	15880	0
388	20241014	125700	40108630	15880	15880	15880	15880	0
389	20241014	125600	40108630	15880	15880	15880	15880	0
390	20241014	125500	40108630	15880	15940	15960	15880	145
391	20241014	125400	37798430	15960	15960	15960	15960	0
392	20241014	125300	37798430	15960	15960	15960	15960	0
393	20241014	125200	37798430	15960	15960	15960	15960	101
394	20241014	125100	36186470	15960	15950	15960	15950	6
395	20241014	125000	36090760	15950	15950	15950	15950	17
396	20241014	124900	35819610	15950	15950	15950	15950	0
397	20241014	124800	35819610	15950	15950	15950	15950	0
398	20241014	124700	35819610	15950	15950	15950	15950	1
399	20241014	124600	35803660	15880	15880	15880	15880	0
400	20241014	124500	35803660	15880	15880	15880	15880	0
401	20241014	124400	35803660	15880	15880	15880	15880	0
402	20241014	124300	35803660	15880	15880	15880	15880	0
403	20241014	124200	35803660	15880	15880	15880	15880	0
404	20241014	124100	35803660	15880	15880	15880	15880	0
405	20241014	124000	35803660	15880	15880	15880	15880	0
406	20241014	123900	35803660	15880	15880	15880	15880	8
407	20241014	123800	35676620	15880	15880	15880	15880	0
408	20241014	123700	35676620	15880	15880	15880	15880	0
409	20241014	123600	35676620	15880	15880	15880	15880	0
410	20241014	123500	35676620	15880	15880	15880	15880	0
411	20241014	123400	35676620	15880	15880	15880	15880	0
412	20241014	123300	35676620	15880	15880	15880	15880	1
413	20241014	123200	35660740	15870	15870	15870	15870	0
414	20241014	123100	35660740	15870	15870	15870	15870	0
415	20241014	123000	35660740	15870	15870	15870	15870	0
416	20241014	122900	35660740	15870	15870	15870	15870	0
417	20241014	122800	35660740	15870	15870	15870	15870	0
418	20241014	122700	35660740	15870	15870	15870	15870	1
419	20241014	122600	35644870	15870	15870	15870	15870	0
420	20241014	122500	35644870	15870	15870	15870	15870	0
421	20241014	122400	35644870	15870	15870	15870	15870	0
422	20241014	122300	35644870	15870	15870	15870	15870	0
423	20241014	122200	35644870	15870	15870	15870	15870	0
424	20241014	122100	35644870	15870	15870	15870	15870	0
425	20241014	122000	35644870	15870	15870	15870	15870	0
426	20241014	121900	35644870	15870	15870	15870	15870	0
427	20241014	121800	35644870	15870	15870	15870	15870	0
428	20241014	121700	35644870	15870	15870	15870	15870	0
429	20241014	121600	35644870	15870	15870	15870	15870	0
430	20241014	121500	35644870	15870	15870	15870	15870	0
431	20241014	121400	35644870	15870	15870	15870	15870	0
432	20241014	121300	35644870	15870	15870	15870	15870	0
433	20241014	121200	35644870	15870	15870	15870	15870	0
434	20241014	121100	35644870	15870	15870	15870	15870	0
435	20241014	121000	35644870	15870	15880	15880	15870	60
436	20241014	120900	34692640	15880	15880	15880	15880	0
437	20241014	120800	34692640	15880	15880	15880	15880	0
438	20241014	120700	34692640	15880	15880	15880	15880	0
439	20241014	120600	34692640	15880	15880	15880	15880	0
440	20241014	120500	34692640	15880	15880	15880	15880	0
441	20241014	120400	34692640	15880	15880	15880	15880	0
442	20241014	120300	34692640	15880	15880	15880	15880	0
443	20241014	120200	34692640	15880	15880	15880	15880	0
444	20241014	120100	34692640	15880	15880	15880	15880	0
445	20241014	120000	34692640	15880	15880	15880	15880	0
446	20241014	115900	34692640	15880	15880	15880	15880	0
447	20241014	115800	34692640	15880	15880	15880	15880	0
448	20241014	115700	34692640	15880	15880	15880	15880	0
449	20241014	115600	34692640	15880	15880	15880	15880	0
450	20241014	115500	34692640	15880	15880	15880	15880	0
451	20241014	115400	34692640	15880	15880	15880	15880	0
452	20241014	115300	34692640	15880	15880	15880	15880	1
453	20241014	115200	34676760	15870	15870	15870	15870	0
454	20241014	115100	34676760	15870	15870	15870	15870	0
455	20241014	115000	34676760	15870	15870	15870	15870	0
456	20241014	114900	34676760	15870	15870	15870	15870	0
457	20241014	114800	34676760	15870	15870	15870	15870	0
458	20241014	114700	34676760	15870	15870	15870	15870	0
459	20241014	114600	34676760	15870	15870	15870	15870	0
460	20241014	114500	34676760	15870	15870	15870	15870	0
461	20241014	114400	34676760	15870	15870	15870	15870	0
462	20241014	114300	34676760	15870	15870	15870	15870	0
463	20241014	114200	34676760	15870	15870	15870	15870	0
464	20241014	114100	34676760	15870	15870	15870	15870	0
465	20241014	114000	34676760	15870	15870	15870	15870	0
466	20241014	113900	34676760	15870	15870	15870	15870	0
467	20241014	113800	34676760	15870	15870	15870	15870	0
468	20241014	113700	34676760	15870	15870	15870	15870	0
469	20241014	113600	34676760	15870	15870	15870	15870	0
470	20241014	113500	34676760	15870	15870	15870	15870	0
471	20241014	113400	34676760	15870	15870	15870	15870	0
472	20241014	113300	34676760	15870	15870	15870	15870	0
473	20241014	113200	34676760	15870	15870	15870	15870	0
474	20241014	113100	34676760	15870	15870	15870	15870	0
475	20241014	113000	34676760	15870	15870	15870	15870	0
476	20241014	112900	34676760	15870	15870	15870	15870	0
477	20241014	112800	34676760	15870	15870	15870	15870	0
478	20241014	112700	34676760	15870	15870	15870	15870	0
479	20241014	112600	34676760	15870	15870	15870	15870	0
480	20241014	112500	34676760	15870	15880	15880	15870	9
481	20241014	112400	34533870	15950	15950	15950	15950	1
482	20241014	112300	34517920	15860	15860	15860	15860	0
483	20241014	112200	34517920	15860	15860	15860	15860	0
484	20241014	112100	34517920	15860	15860	15860	15860	0
485	20241014	112000	34517920	15860	15860	15860	15860	0
486	20241014	111900	34517920	15860	15860	15860	15860	0
487	20241014	111800	34517920	15860	15860	15860	15860	0
488	20241014	111700	34517920	15860	15860	15860	15860	0
489	20241014	111600	34517920	15860	15860	15860	15860	0
490	20241014	111500	34517920	15860	15860	15860	15860	0
491	20241014	111400	34517920	15860	15860	15860	15860	0
492	20241014	111300	34517920	15860	15860	15860	15860	0
493	20241014	111200	34517920	15860	15860	15860	15860	0
494	20241014	111100	34517920	15860	15860	15860	15860	0
495	20241014	111000	34517920	15860	15860	15860	15860	0
496	20241014	110900	34517920	15860	15860	15860	15860	0
497	20241014	110800	34517920	15860	15900	15900	15860	337
498	20241014	110700	29168940	15900	15900	15900	15900	0
499	20241014	110600	29168940	15900	15900	15900	15900	0
500	20241014	110500	29168940	15900	15900	15900	15900	0
501	20241014	110400	29168940	15900	15900	15900	15900	0
502	20241014	110300	29168940	15900	15900	15900	15900	0
503	20241014	110200	29168940	15900	15900	15900	15900	0
504	20241014	110100	29168940	15900	15900	15900	15900	0
505	20241014	110000	29168940	15900	15900	15900	15900	1
506	20241014	105900	29153040	15950	15950	15950	15950	0
507	20241014	105800	29153040	15950	15950	15950	15950	0
508	20241014	105700	29153040	15950	15950	15950	15950	0
509	20241014	105600	29153040	15950	15950	15950	15950	0
510	20241014	105500	29153040	15950	15950	15950	15950	0
511	20241014	105400	29153040	15950	15950	15950	15950	0
512	20241014	105300	29153040	15950	15950	15950	15950	0
513	20241014	105200	29153040	15950	15950	15950	15950	1
514	20241014	105100	29137090	15950	15950	15950	15950	0
515	20241014	105000	29137090	15950	15950	15950	15950	0
516	20241014	104900	29137090	15950	15950	15950	15950	0
517	20241014	104800	29137090	15950	15950	15950	15950	5
518	20241014	104700	29057340	15950	15950	15950	15950	0
519	20241014	104600	29057340	15950	15950	15950	15950	0
520	20241014	104500	29057340	15950	15950	15950	15950	19
521	20241014	104400	28754290	15950	15950	15950	15950	0
522	20241014	104300	28754290	15950	15950	15950	15950	0
523	20241014	104200	28754290	15950	15950	15950	15950	1
524	20241014	104100	28738340	16080	16080	16080	16080	0
525	20241014	104000	28738340	16080	16080	16080	16080	0
526	20241014	103900	28738340	16080	16080	16080	16080	0
527	20241014	103800	28738340	16080	16080	16080	16080	0
528	20241014	103700	28738340	16080	16080	16080	16080	0
529	20241014	103600	28738340	16080	16080	16080	16080	0
530	20241014	103500	28738340	16080	16080	16080	16080	0
531	20241014	103400	28738340	16080	16080	16080	16080	7
532	20241014	103300	28625780	16090	16090	16090	16090	0
533	20241014	103200	28625780	16090	16090	16090	16090	0
534	20241014	103100	28625780	16090	16090	16090	16090	0
535	20241014	103000	28625780	16090	16090	16090	16090	0
536	20241014	102900	28625780	16090	16090	16090	16090	0
537	20241014	102800	28625780	16090	16090	16090	16090	0
538	20241014	102700	28625780	16090	16090	16090	16090	0
539	20241014	102600	28625780	16090	16090	16090	16090	0
540	20241014	102500	28625780	16090	15910	16090	15910	1300
541	20241014	102400	7769930	15900	15900	15900	15900	0
542	20241014	102300	7769930	15900	15900	15900	15900	0
543	20241014	102200	7769930	15900	15900	15900	15900	0
544	20241014	102100	7769930	15900	15900	15900	15900	0
545	20241014	102000	7769930	15900	15900	15900	15900	2
546	20241014	101900	7738130	15910	15910	15910	15910	0
547	20241014	101800	7738130	15910	15910	15910	15910	0
548	20241014	101700	7738130	15910	15910	15910	15910	0
549	20241014	101600	7738130	15910	15910	15910	15910	0
550	20241014	101500	7738130	15910	15910	15910	15910	0
551	20241014	101400	7738130	15910	15910	15910	15910	0
552	20241014	101300	7738130	15910	15910	15910	15910	1
553	20241014	101200	7722220	15910	15910	15910	15910	0
554	20241014	101100	7722220	15910	15910	15910	15910	0
555	20241014	101000	7722220	15910	15910	15910	15910	0
556	20241014	100900	7722220	15910	15910	15910	15910	0
557	20241014	100800	7722220	15910	15910	15910	15910	0
558	20241014	100700	7722220	15910	15910	15910	15910	0
559	20241014	100600	7722220	15910	15910	15910	15910	0
560	20241014	100500	7722220	15910	15910	15910	15910	0
561	20241014	100400	7722220	15910	15910	15910	15910	0
562	20241014	100300	7722220	15910	15910	15910	15910	0
563	20241014	100200	7722220	15910	15910	15910	15910	0
564	20241014	100100	7722220	15910	15910	15910	15910	4
565	20241014	100000	7658580	15910	15920	15920	15910	54
566	20241014	095900	6799400	15970	15970	15970	15970	0
567	20241014	095800	6799400	15970	15970	15970	15970	0
568	20241014	095700	6799400	15970	15970	15970	15970	0
569	20241014	095600	6799400	15970	15970	15970	15970	0
570	20241014	095500	6799400	15970	15970	15970	15970	101
571	20241014	095400	5186430	15970	15970	15970	15970	0
572	20241014	095300	5186430	15970	15970	15970	15970	0
573	20241014	095200	5186430	15970	15970	15970	15970	0
574	20241014	095100	5186430	15970	15970	15970	15970	0
575	20241014	095000	5186430	15970	15960	15970	15960	2
576	20241014	094900	5154500	15970	15960	15970	15960	128
577	20241014	094800	3110370	15960	15960	15960	15960	0
578	20241014	094700	3110370	15960	15960	15960	15960	1
579	20241014	094600	3094410	15970	15900	15970	15900	5
580	20241014	094500	3014630	15900	15890	15900	15890	3
581	20241014	094400	2966950	15890	15890	15890	15890	1
582	20241014	094300	2951060	15880	15880	15880	15880	0
583	20241014	094200	2951060	15880	15880	15880	15880	0
584	20241014	094100	2951060	15880	15880	15880	15880	0
585	20241014	094000	2951060	15880	15880	15880	15880	1
586	20241014	093900	2935180	15870	15870	15870	15870	0
587	20241014	093800	2935180	15870	15870	15870	15870	0
588	20241014	093700	2935180	15870	15870	15870	15870	0
589	20241014	093600	2935180	15870	15870	15870	15870	0
590	20241014	093500	2935180	15870	15870	15870	15870	0
591	20241014	093400	2935180	15870	15870	15870	15870	0
592	20241014	093300	2935180	15870	15870	15870	15870	0
593	20241014	093200	2935180	15870	15870	15870	15870	0
594	20241014	093100	2935180	15870	15870	15870	15870	0
595	20241014	093000	2935180	15870	15870	15870	15870	0
596	20241014	092900	2935180	15870	15870	15870	15870	0
597	20241014	092800	2935180	15870	15870	15870	15870	0
598	20241014	092700	2935180	15870	15870	15870	15870	0
599	20241014	092600	2935180	15870	15870	15870	15870	0
600	20241014	092500	2935180	15870	15870	15870	15870	0
601	20241014	092400	2935180	15870	15870	15870	15870	30
602	20241014	092300	2459080	15870	15870	15870	15870	0
603	20241014	092200	2459080	15870	15870	15870	15870	0
604	20241014	092100	2459080	15870	15870	15870	15870	69
605	20241014	092000	1364050	15880	15880	15880	15880	0
606	20241014	091900	1364050	15880	15880	15880	15880	0
607	20241014	091800	1364050	15880	15880	15880	15880	0
608	20241014	091700	1364050	15880	15880	15880	15880	0
609	20241014	091600	1364050	15880	15880	15880	15880	0
610	20241014	091500	1364050	15880	15880	15880	15880	1
611	20241014	091400	1348170	15880	15880	15880	15880	0
612	20241014	091300	1348170	15880	15870	15880	15870	2
613	20241014	091200	1316420	15860	15870	15870	15860	7
614	20241014	091100	1205390	15860	15860	15860	15860	0
615	20241014	091000	1205390	15860	15860	15860	15860	0
616	20241014	090900	1205390	15860	15860	15860	15860	0
617	20241014	090800	1205390	15860	15870	15870	15860	50
618	20241014	090700	412360	15860	15860	15860	15860	0
619	20241014	090600	412360	15860	15860	15860	15860	0
620	20241014	090500	412360	15860	15860	15860	15860	0
621	20241014	090400	412360	15860	15860	15860	15860	0
622	20241014	090300	412360	15860	15860	15860	15860	0
623	20241014	090200	412360	15860	15860	15860	15860	16
624	20241014	090100	158600	15860	15860	15860	15860	0
625	20241014	090000	158600	15860	15860	15860	15860	10