KissMeData/038390/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192300	43717130	15680	15680	15680	15680	47
3	20241018	192200	43717130	15680	15680	15680	15680	0
4	20241018	192100	43717130	15680	15680	15680	15680	0
5	20241018	192000	43717130	15680	15680	15680	15680	0
6	20241018	191900	43717130	15680	15680	15680	15680	0
7	20241018	191800	43717130	15680	15680	15680	15680	0
8	20241018	191700	43717130	15680	15680	15680	15680	0
9	20241018	191600	43717130	15680	15680	15680	15680	0
10	20241018	191500	43717130	15680	15680	15680	15680	0
11	20241018	191400	43717130	15680	15680	15680	15680	0
12	20241018	191300	43717130	15680	15680	15680	15680	0
13	20241018	191200	43717130	15680	15680	15680	15680	0
14	20241018	191100	43717130	15680	15680	15680	15680	0
15	20241018	191000	43717130	15680	15680	15680	15680	0
16	20241018	190900	43717130	15680	15680	15680	15680	0
17	20241018	190800	43717130	15680	15680	15680	15680	0
18	20241018	190700	43717130	15680	15680	15680	15680	0
19	20241018	190600	43717130	15680	15680	15680	15680	0
20	20241018	190500	43717130	15680	15680	15680	15680	0
21	20241018	190400	43717130	15680	15680	15680	15680	0
22	20241018	190300	43717130	15680	15680	15680	15680	0
23	20241018	190200	43717130	15680	15680	15680	15680	0
24	20241018	190100	43717130	15680	15680	15680	15680	0
25	20241018	190000	43717130	15680	15680	15680	15680	0
26	20241018	185900	43717130	15680	15680	15680	15680	0
27	20241018	185800	43717130	15680	15680	15680	15680	0
28	20241018	185700	43717130	15680	15680	15680	15680	0
29	20241018	185600	43717130	15680	15680	15680	15680	0
30	20241018	185500	43717130	15680	15680	15680	15680	0
31	20241018	185400	43717130	15680	15680	15680	15680	0
32	20241018	185300	43717130	15680	15680	15680	15680	47
33	20241018	185200	43717130	15680	15680	15680	15680	0
34	20241018	185100	43717130	15680	15680	15680	15680	0
35	20241018	185000	43717130	15680	15680	15680	15680	0
36	20241018	184900	43717130	15680	15680	15680	15680	0
37	20241018	184800	43717130	15680	15680	15680	15680	0
38	20241018	184700	43717130	15680	15680	15680	15680	0
39	20241018	184600	43717130	15680	15680	15680	15680	0
40	20241018	184500	43717130	15680	15680	15680	15680	0
41	20241018	184400	43717130	15680	15680	15680	15680	0
42	20241018	184300	43717130	15680	15680	15680	15680	0
43	20241018	184200	43717130	15680	15680	15680	15680	0
44	20241018	184100	43717130	15680	15680	15680	15680	0
45	20241018	184000	43717130	15680	15680	15680	15680	0
46	20241018	183900	43717130	15680	15680	15680	15680	0
47	20241018	183800	43717130	15680	15680	15680	15680	0
48	20241018	183700	43717130	15680	15680	15680	15680	0
49	20241018	183600	43717130	15680	15680	15680	15680	0
50	20241018	183500	43717130	15680	15680	15680	15680	0
51	20241018	183400	43717130	15680	15680	15680	15680	0
52	20241018	183300	43717130	15680	15680	15680	15680	0
53	20241018	183200	43717130	15680	15680	15680	15680	0
54	20241018	183100	43717130	15680	15680	15680	15680	0
55	20241018	183000	43717130	15680	15680	15680	15680	0
56	20241018	182900	43717130	15680	15680	15680	15680	0
57	20241018	182800	43717130	15680	15680	15680	15680	0
58	20241018	182700	43717130	15680	15680	15680	15680	0
59	20241018	182600	43717130	15680	15680	15680	15680	0
60	20241018	182500	43717130	15680	15680	15680	15680	0
61	20241018	182400	43717130	15680	15680	15680	15680	0
62	20241018	182300	43717130	15680	15680	15680	15680	47
63	20241018	182200	43717130	15680	15680	15680	15680	0
64	20241018	182100	43717130	15680	15680	15680	15680	0
65	20241018	182000	43717130	15680	15680	15680	15680	0
66	20241018	181900	43717130	15680	15680	15680	15680	0
67	20241018	181800	43717130	15680	15680	15680	15680	0
68	20241018	181700	43717130	15680	15680	15680	15680	0
69	20241018	181600	43717130	15680	15680	15680	15680	0
70	20241018	181500	43717130	15680	15680	15680	15680	0
71	20241018	181400	43717130	15680	15680	15680	15680	0
72	20241018	181300	43717130	15680	15680	15680	15680	0
73	20241018	181200	43717130	15680	15680	15680	15680	0
74	20241018	181100	43717130	15680	15680	15680	15680	0
75	20241018	181000	43717130	15680	15680	15680	15680	0
76	20241018	180900	43717130	15680	15680	15680	15680	0
77	20241018	180800	43717130	15680	15680	15680	15680	0
78	20241018	180700	43717130	15680	15680	15680	15680	0
79	20241018	180600	43717130	15680	15680	15680	15680	0
80	20241018	180500	43717130	15680	15680	15680	15680	0
81	20241018	180400	43717130	15680	15680	15680	15680	0
82	20241018	180300	43717130	15680	15680	15680	15680	0
83	20241018	180200	43717130	15680	15680	15680	15680	0
84	20241018	180100	43717130	15680	15680	15680	15680	0
85	20241018	180000	43717130	15680	15680	15680	15680	0
86	20241018	175900	43717130	15680	15680	15680	15680	0
87	20241018	175800	43717130	15680	15680	15680	15680	0
88	20241018	175700	43717130	15680	15680	15680	15680	0
89	20241018	175600	43717130	15680	15680	15680	15680	0
90	20241018	175500	43717130	15680	15680	15680	15680	0
91	20241018	175400	43717130	15680	15680	15680	15680	0
92	20241018	175300	43717130	15680	15680	15680	15680	47
93	20241018	175200	43717130	15680	15680	15680	15680	0
94	20241018	175100	43717130	15680	15680	15680	15680	0
95	20241018	175000	43717130	15680	15680	15680	15680	0
96	20241018	174900	43717130	15680	15680	15680	15680	0
97	20241018	174800	43717130	15680	15680	15680	15680	0
98	20241018	174700	43717130	15680	15680	15680	15680	0
99	20241018	174600	43717130	15680	15680	15680	15680	0
100	20241018	174500	43717130	15680	15680	15680	15680	0
101	20241018	174400	43717130	15680	15680	15680	15680	0
102	20241018	174300	43717130	15680	15680	15680	15680	0
103	20241018	174200	43717130	15680	15680	15680	15680	0
104	20241018	174100	43717130	15680	15680	15680	15680	0
105	20241018	174000	43717130	15680	15680	15680	15680	0
106	20241018	173900	43717130	15680	15680	15680	15680	0
107	20241018	173800	43717130	15680	15680	15680	15680	0
108	20241018	173700	43717130	15680	15680	15680	15680	0
109	20241018	173600	43717130	15680	15680	15680	15680	0
110	20241018	173500	43717130	15680	15680	15680	15680	0
111	20241018	173400	43717130	15680	15680	15680	15680	0
112	20241018	173300	43717130	15680	15680	15680	15680	0
113	20241018	173200	43717130	15680	15680	15680	15680	0
114	20241018	173100	43717130	15680	15680	15680	15680	0
115	20241018	173000	43717130	15680	15680	15680	15680	0
116	20241018	172900	43717130	15680	15680	15680	15680	0
117	20241018	172800	43717130	15680	15680	15680	15680	0
118	20241018	172700	43717130	15680	15680	15680	15680	0
119	20241018	172600	43717130	15680	15680	15680	15680	0
120	20241018	172500	43717130	15680	15680	15680	15680	0
121	20241018	172400	43717130	15680	15680	15680	15680	0
122	20241018	172300	43717130	15680	15680	15680	15680	47
123	20241018	172200	43717130	15680	15680	15680	15680	0
124	20241018	172100	43717130	15680	15680	15680	15680	0
125	20241018	172000	43717130	15680	15680	15680	15680	0
126	20241018	171900	43717130	15680	15680	15680	15680	0
127	20241018	171800	43717130	15680	15680	15680	15680	0
128	20241018	171700	43717130	15680	15680	15680	15680	0
129	20241018	171600	43717130	15680	15680	15680	15680	0
130	20241018	171500	43717130	15680	15680	15680	15680	0
131	20241018	171400	43717130	15680	15680	15680	15680	0
132	20241018	171300	43717130	15680	15680	15680	15680	0
133	20241018	171200	43717130	15680	15680	15680	15680	0
134	20241018	171100	43717130	15680	15680	15680	15680	0
135	20241018	171000	43717130	15680	15680	15680	15680	0
136	20241018	170900	43717130	15680	15680	15680	15680	0
137	20241018	170800	43717130	15680	15680	15680	15680	0
138	20241018	170700	43717130	15680	15680	15680	15680	0
139	20241018	170600	43717130	15680	15680	15680	15680	0
140	20241018	170500	43717130	15680	15680	15680	15680	0
141	20241018	170400	43717130	15680	15680	15680	15680	0
142	20241018	170300	43717130	15680	15680	15680	15680	0
143	20241018	170200	43717130	15680	15680	15680	15680	0
144	20241018	170100	43717130	15680	15680	15680	15680	0
145	20241018	170000	43717130	15680	15680	15680	15680	0
146	20241018	165900	43717130	15680	15680	15680	15680	0
147	20241018	165800	43717130	15680	15680	15680	15680	0
148	20241018	165700	43717130	15680	15680	15680	15680	0
149	20241018	165600	43717130	15680	15680	15680	15680	0
150	20241018	165500	43717130	15680	15680	15680	15680	0
151	20241018	165400	43717130	15680	15680	15680	15680	0
152	20241018	165300	43717130	15680	15680	15680	15680	47
153	20241018	165200	43717130	15680	15680	15680	15680	0
154	20241018	165100	43717130	15680	15680	15680	15680	0
155	20241018	165000	43717130	15680	15680	15680	15680	0
156	20241018	164900	43717130	15680	15680	15680	15680	0
157	20241018	164800	43717130	15680	15680	15680	15680	0
158	20241018	164700	43717130	15680	15680	15680	15680	0
159	20241018	164600	43717130	15680	15680	15680	15680	0
160	20241018	164500	43717130	15680	15680	15680	15680	0
161	20241018	164400	43717130	15680	15680	15680	15680	0
162	20241018	164300	43717130	15680	15680	15680	15680	0
163	20241018	164200	43717130	15680	15680	15680	15680	0
164	20241018	164100	43717130	15680	15680	15680	15680	0
165	20241018	164000	43717130	15680	15680	15680	15680	0
166	20241018	163900	43717130	15680	15680	15680	15680	0
167	20241018	163800	43717130	15680	15680	15680	15680	0
168	20241018	163700	43717130	15680	15680	15680	15680	0
169	20241018	163600	43717130	15680	15680	15680	15680	0
170	20241018	163500	43717130	15680	15680	15680	15680	0
171	20241018	163400	43717130	15680	15680	15680	15680	0
172	20241018	163300	43717130	15680	15680	15680	15680	0
173	20241018	163200	43717130	15680	15680	15680	15680	0
174	20241018	163100	43717130	15680	15680	15680	15680	0
175	20241018	163000	43717130	15680	15680	15680	15680	0
176	20241018	162900	43717130	15680	15680	15680	15680	0
177	20241018	162800	43717130	15680	15680	15680	15680	0
178	20241018	162700	43717130	15680	15680	15680	15680	0
179	20241018	162600	43717130	15680	15680	15680	15680	0
180	20241018	162500	43717130	15680	15680	15680	15680	0
181	20241018	162400	43717130	15680	15680	15680	15680	0
182	20241018	162300	43717130	15680	15680	15680	15680	47
183	20241018	162200	43717130	15680	15680	15680	15680	0
184	20241018	162100	43717130	15680	15680	15680	15680	0
185	20241018	162000	43717130	15680	15680	15680	15680	0
186	20241018	161900	43717130	15680	15680	15680	15680	0
187	20241018	161800	43717130	15680	15680	15680	15680	0
188	20241018	161700	43717130	15680	15680	15680	15680	0
189	20241018	161600	43717130	15680	15680	15680	15680	0
190	20241018	161500	43717130	15680	15680	15680	15680	0
191	20241018	161400	43717130	15680	15680	15680	15680	0
192	20241018	161300	43717130	15680	15680	15680	15680	0
193	20241018	161200	43717130	15680	15680	15680	15680	0
194	20241018	161100	43717130	15680	15680	15680	15680	0
195	20241018	161000	43717130	15680	15680	15680	15680	0
196	20241018	160900	43717130	15680	15680	15680	15680	0
197	20241018	160800	43717130	15680	15680	15680	15680	0
198	20241018	160700	43717130	15680	15680	15680	15680	0
199	20241018	160600	43717130	15680	15680	15680	15680	0
200	20241018	160500	43717130	15680	15680	15680	15680	0
201	20241018	160400	43717130	15680	15680	15680	15680	0
202	20241018	160300	43717130	15680	15680	15680	15680	0
203	20241018	160200	43717130	15680	15680	15680	15680	0
204	20241018	160100	43717130	15680	15680	15680	15680	0
205	20241018	160000	43717130	15680	15680	15680	15680	0
206	20241018	155900	43717130	15680	15680	15680	15680	0
207	20241018	155800	43717130	15680	15680	15680	15680	0
208	20241018	155700	43717130	15680	15680	15680	15680	0
209	20241018	155600	43717130	15680	15680	15680	15680	0
210	20241018	155500	43717130	15680	15680	15680	15680	0
211	20241018	155400	43717130	15680	15680	15680	15680	0
212	20241018	155300	43717130	15680	15680	15680	15680	47
213	20241018	155200	43717130	15680	15680	15680	15680	0
214	20241018	155100	43717130	15680	15680	15680	15680	0
215	20241018	155000	43717130	15680	15680	15680	15680	0
216	20241018	154900	43717130	15680	15680	15680	15680	0
217	20241018	154800	43717130	15680	15680	15680	15680	0
218	20241018	154700	43717130	15680	15680	15680	15680	0
219	20241018	154600	43717130	15680	15680	15680	15680	0
220	20241018	154500	43717130	15680	15680	15680	15680	0
221	20241018	154400	43717130	15680	15680	15680	15680	0
222	20241018	154300	43717130	15680	15680	15680	15680	0
223	20241018	154200	43717130	15680	15680	15680	15680	0
224	20241018	154100	43717130	15680	15680	15680	15680	0
225	20241018	154000	43717130	15680	15680	15680	15680	0
226	20241018	153900	43717130	15680	15680	15680	15680	0
227	20241018	153800	43717130	15680	15680	15680	15680	0
228	20241018	153700	43717130	15680	15680	15680	15680	0
229	20241018	153600	43717130	15680	15680	15680	15680	0
230	20241018	153500	43717130	15680	15680	15680	15680	0
231	20241018	153400	43717130	15680	15680	15680	15680	0
232	20241018	153300	43717130	15680	15680	15680	15680	0
233	20241018	153200	43717130	15680	15680	15680	15680	0
234	20241018	153100	43717130	15680	15680	15680	15680	0
235	20241018	153000	43717130	15680	15680	15680	15680	47
236	20241018	152900	42980170	15680	15680	15680	15680	0
237	20241018	152800	42980170	15680	15680	15680	15680	0
238	20241018	152700	42980170	15680	15680	15680	15680	0
239	20241018	152600	42980170	15680	15680	15680	15680	0
240	20241018	152500	42980170	15680	15680	15680	15680	0
241	20241018	152400	42980170	15680	15680	15680	15680	0
242	20241018	152300	42980170	15680	15680	15680	15680	0
243	20241018	152200	42980170	15680	15680	15680	15680	0
244	20241018	152100	42980170	15680	15680	15680	15680	0
245	20241018	152000	42980170	15680	15680	15680	15680	0
246	20241018	151900	42980170	15680	15680	15680	15680	0
247	20241018	151800	42980170	15680	15680	15680	15680	0
248	20241018	151700	42980170	15680	15680	15680	15680	0
249	20241018	151600	42980170	15680	15680	15680	15680	0
250	20241018	151500	42980170	15680	15680	15680	15680	0
251	20241018	151400	42980170	15680	15680	15680	15680	0
252	20241018	151300	42980170	15680	15680	15680	15680	0
253	20241018	151200	42980170	15680	15680	15680	15680	0
254	20241018	151100	42980170	15680	15680	15680	15680	0
255	20241018	151000	42980170	15680	15680	15680	15680	0
256	20241018	150900	42980170	15680	15680	15680	15680	0
257	20241018	150800	42980170	15680	15700	15700	15680	67
258	20241018	150700	41929420	15740	15740	15740	15740	0
259	20241018	150600	41929420	15740	15740	15740	15740	0
260	20241018	150500	41929420	15740	15740	15740	15740	0
261	20241018	150400	41929420	15740	15740	15740	15740	0
262	20241018	150300	41929420	15740	15740	15740	15740	0
263	20241018	150200	41929420	15740	15740	15740	15740	0
264	20241018	150100	41929420	15740	15740	15740	15740	0
265	20241018	150000	41929420	15740	15740	15740	15740	1
266	20241018	145900	41913680	15700	15700	15700	15700	0
267	20241018	145800	41913680	15700	15700	15700	15700	0
268	20241018	145700	41913680	15700	15700	15700	15700	0
269	20241018	145600	41913680	15700	15700	15700	15700	0
270	20241018	145500	41913680	15700	15700	15700	15700	0
271	20241018	145400	41913680	15700	15700	15700	15700	0
272	20241018	145300	41913680	15700	15700	15700	15700	0
273	20241018	145200	41913680	15700	15700	15700	15700	0
274	20241018	145100	41913680	15700	15700	15700	15700	0
275	20241018	145000	41913680	15700	15700	15700	15700	0
276	20241018	144900	41913680	15700	15680	15700	15680	85
277	20241018	144800	40579260	15700	15700	15700	15700	0
278	20241018	144700	40579260	15700	15700	15700	15700	2
279	20241018	144600	40547860	15690	15690	15690	15690	0
280	20241018	144500	40547860	15690	15690	15690	15690	0
281	20241018	144400	40547860	15690	15690	15690	15690	167
282	20241018	144300	37927630	15690	15690	15690	15690	4
283	20241018	144200	37864870	15690	15690	15690	15690	1
284	20241018	144100	37849180	15690	15690	15690	15690	178
285	20241018	144000	35056360	15690	15690	15690	15690	0
286	20241018	143900	35056360	15690	15690	15690	15690	100
287	20241018	143800	33487360	15690	15690	15690	15690	0
288	20241018	143700	33487360	15690	15690	15690	15690	0
289	20241018	143600	33487360	15690	15690	15690	15690	0
290	20241018	143500	33487360	15690	15690	15690	15690	2
291	20241018	143400	33455980	15690	15690	15690	15690	0
292	20241018	143300	33455980	15690	15690	15690	15690	0
293	20241018	143200	33455980	15690	15690	15690	15690	0
294	20241018	143100	33455980	15690	15690	15690	15690	0
295	20241018	143000	33455980	15690	15690	15690	15690	0
296	20241018	142900	33455980	15690	15690	15690	15690	0
297	20241018	142800	33455980	15690	15690	15690	15690	0
298	20241018	142700	33455980	15690	15690	15690	15690	51
299	20241018	142600	32655790	15730	15730	15730	15730	0
300	20241018	142500	32655790	15730	15730	15730	15730	0
301	20241018	142400	32655790	15730	15730	15730	15730	0
302	20241018	142300	32655790	15730	15730	15730	15730	0
303	20241018	142200	32655790	15730	15730	15730	15730	0
304	20241018	142100	32655790	15730	15730	15730	15730	0
305	20241018	142000	32655790	15730	15730	15730	15730	0
306	20241018	141900	32655790	15730	15730	15730	15730	0
307	20241018	141800	32655790	15730	15730	15730	15730	0
308	20241018	141700	32655790	15730	15730	15730	15730	0
309	20241018	141600	32655790	15730	15730	15730	15730	0
310	20241018	141500	32655790	15730	15730	15730	15730	0
311	20241018	141400	32655790	15730	15730	15730	15730	0
312	20241018	141300	32655790	15730	15730	15730	15730	0
313	20241018	141200	32655790	15730	15730	15730	15730	0
314	20241018	141100	32655790	15730	15730	15730	15730	0
315	20241018	141000	32655790	15730	15730	15730	15730	0
316	20241018	140900	32655790	15730	15730	15730	15730	0
317	20241018	140800	32655790	15730	15730	15730	15730	0
318	20241018	140700	32655790	15730	15730	15730	15730	0
319	20241018	140600	32655790	15730	15730	15730	15730	0
320	20241018	140500	32655790	15730	15730	15730	15730	0
321	20241018	140400	32655790	15730	15730	15730	15730	0
322	20241018	140300	32655790	15730	15730	15730	15730	0
323	20241018	140200	32655790	15730	15730	15730	15730	0
324	20241018	140100	32655790	15730	15730	15730	15730	0
325	20241018	140000	32655790	15730	15730	15730	15730	0
326	20241018	135900	32655790	15730	15730	15730	15730	0
327	20241018	135800	32655790	15730	15730	15730	15730	0
328	20241018	135700	32655790	15730	15730	15730	15730	1
329	20241018	135600	32640060	15730	15730	15730	15730	0
330	20241018	135500	32640060	15730	15730	15730	15730	0
331	20241018	135400	32640060	15730	15730	15730	15730	0
332	20241018	135300	32640060	15730	15730	15730	15730	0
333	20241018	135200	32640060	15730	15730	15730	15730	0
334	20241018	135100	32640060	15730	15730	15730	15730	0
335	20241018	135000	32640060	15730	15730	15730	15730	0
336	20241018	134900	32640060	15730	15730	15730	15730	0
337	20241018	134800	32640060	15730	15730	15730	15730	0
338	20241018	134700	32640060	15730	15730	15730	15730	0
339	20241018	134600	32640060	15730	15730	15730	15730	0
340	20241018	134500	32640060	15730	15730	15730	15730	0
341	20241018	134400	32640060	15730	15730	15730	15730	0
342	20241018	134300	32640060	15730	15730	15730	15730	0
343	20241018	134200	32640060	15730	15730	15730	15730	0
344	20241018	134100	32640060	15730	15730	15730	15730	0
345	20241018	134000	32640060	15730	15730	15730	15730	0
346	20241018	133900	32640060	15730	15730	15730	15730	0
347	20241018	133800	32640060	15730	15730	15730	15730	0
348	20241018	133700	32640060	15730	15730	15730	15730	1
349	20241018	133600	32624330	15730	15730	15730	15730	0
350	20241018	133500	32624330	15730	15730	15730	15730	0
351	20241018	133400	32624330	15730	15730	15730	15730	0
352	20241018	133300	32624330	15730	15730	15730	15730	1
353	20241018	133200	32608600	15700	15700	15700	15700	0
354	20241018	133100	32608600	15700	15700	15700	15700	0
355	20241018	133000	32608600	15700	15700	15700	15700	0
356	20241018	132900	32608600	15700	15700	15700	15700	8
357	20241018	132800	32483000	15700	15700	15700	15700	0
358	20241018	132700	32483000	15700	15700	15700	15700	0
359	20241018	132600	32483000	15700	15700	15700	15700	0
360	20241018	132500	32483000	15700	15700	15700	15700	0
361	20241018	132400	32483000	15700	15700	15700	15700	0
362	20241018	132300	32483000	15700	15700	15700	15700	0
363	20241018	132200	32483000	15700	15700	15700	15700	0
364	20241018	132100	32483000	15700	15700	15700	15700	0
365	20241018	132000	32483000	15700	15700	15700	15700	0
366	20241018	131900	32483000	15700	15700	15700	15700	0
367	20241018	131800	32483000	15700	15700	15700	15700	0
368	20241018	131700	32483000	15700	15700	15700	15700	0
369	20241018	131600	32483000	15700	15700	15700	15700	0
370	20241018	131500	32483000	15700	15700	15700	15700	0
371	20241018	131400	32483000	15700	15700	15700	15700	0
372	20241018	131300	32483000	15700	15700	15700	15700	0
373	20241018	131200	32483000	15700	15700	15700	15700	0
374	20241018	131100	32483000	15700	15700	15700	15700	0
375	20241018	131000	32483000	15700	15700	15700	15700	0
376	20241018	130900	32483000	15700	15700	15700	15700	0
377	20241018	130800	32483000	15700	15700	15700	15700	0
378	20241018	130700	32483000	15700	15700	15700	15700	0
379	20241018	130600	32483000	15700	15700	15700	15700	0
380	20241018	130500	32483000	15700	15700	15700	15700	0
381	20241018	130400	32483000	15700	15700	15700	15700	0
382	20241018	130300	32483000	15700	15700	15700	15700	0
383	20241018	130200	32483000	15700	15700	15700	15700	0
384	20241018	130100	32483000	15700	15700	15700	15700	0
385	20241018	130000	32483000	15700	15700	15700	15700	0
386	20241018	125900	32483000	15700	15700	15700	15700	0
387	20241018	125800	32483000	15700	15700	15700	15700	0
388	20241018	125700	32483000	15700	15700	15700	15700	0
389	20241018	125600	32483000	15700	15700	15700	15700	0
390	20241018	125500	32483000	15700	15700	15700	15700	0
391	20241018	125400	32483000	15700	15700	15700	15700	0
392	20241018	125300	32483000	15700	15700	15700	15700	0
393	20241018	125200	32483000	15700	15700	15700	15700	8
394	20241018	125100	32357400	15700	15700	15700	15700	0
395	20241018	125000	32357400	15700	15700	15700	15700	0
396	20241018	124900	32357400	15700	15700	15700	15700	0
397	20241018	124800	32357400	15700	15700	15700	15700	0
398	20241018	124700	32357400	15700	15700	15700	15700	0
399	20241018	124600	32357400	15700	15700	15700	15700	0
400	20241018	124500	32357400	15700	15700	15700	15700	0
401	20241018	124400	32357400	15700	15700	15700	15700	0
402	20241018	124300	32357400	15700	15700	15700	15700	0
403	20241018	124200	32357400	15700	15700	15700	15700	0
404	20241018	124100	32357400	15700	15700	15700	15700	0
405	20241018	124000	32357400	15700	15700	15700	15700	0
406	20241018	123900	32357400	15700	15700	15700	15700	0
407	20241018	123800	32357400	15700	15700	15700	15700	0
408	20241018	123700	32357400	15700	15700	15700	15700	0
409	20241018	123600	32357400	15700	15700	15700	15700	0
410	20241018	123500	32357400	15700	15700	15700	15700	0
411	20241018	123400	32357400	15700	15700	15700	15700	1
412	20241018	123300	32341700	15700	15700	15700	15700	0
413	20241018	123200	32341700	15700	15700	15700	15700	0
414	20241018	123100	32341700	15700	15700	15700	15700	1
415	20241018	123000	32326000	15700	15700	15700	15700	0
416	20241018	122900	32326000	15700	15700	15700	15700	0
417	20241018	122800	32326000	15700	15700	15700	15700	0
418	20241018	122700	32326000	15700	15700	15700	15700	30
419	20241018	122600	31855000	15730	15730	15730	15730	0
420	20241018	122500	31855000	15730	15730	15730	15730	2
421	20241018	122400	31823540	15730	15730	15730	15730	0
422	20241018	122300	31823540	15730	15730	15730	15730	0
423	20241018	122200	31823540	15730	15730	15730	15730	0
424	20241018	122100	31823540	15730	15730	15730	15730	0
425	20241018	122000	31823540	15730	15730	15730	15730	0
426	20241018	121900	31823540	15730	15730	15730	15730	0
427	20241018	121800	31823540	15730	15730	15730	15730	0
428	20241018	121700	31823540	15730	15730	15730	15730	0
429	20241018	121600	31823540	15730	15730	15730	15730	0
430	20241018	121500	31823540	15730	15730	15730	15730	10
431	20241018	121400	31666240	15730	15730	15730	15730	0
432	20241018	121300	31666240	15730	15730	15730	15730	0
433	20241018	121200	31666240	15730	15730	15730	15730	0
434	20241018	121100	31666240	15730	15730	15730	15730	0
435	20241018	121000	31666240	15730	15730	15730	15730	0
436	20241018	120900	31666240	15730	15730	15730	15730	0
437	20241018	120800	31666240	15730	15730	15730	15730	0
438	20241018	120700	31666240	15730	15730	15730	15730	0
439	20241018	120600	31666240	15730	15730	15730	15730	0
440	20241018	120500	31666240	15730	15730	15730	15730	0
441	20241018	120400	31666240	15730	15730	15730	15730	0
442	20241018	120300	31666240	15730	15730	15730	15730	0
443	20241018	120200	31666240	15730	15730	15730	15730	0
444	20241018	120100	31666240	15730	15730	15730	15730	0
445	20241018	120000	31666240	15730	15730	15730	15730	0
446	20241018	115900	31666240	15730	15730	15730	15730	0
447	20241018	115800	31666240	15730	15730	15730	15730	0
448	20241018	115700	31666240	15730	15730	15730	15730	0
449	20241018	115600	31666240	15730	15730	15730	15730	0
450	20241018	115500	31666240	15730	15730	15730	15730	0
451	20241018	115400	31666240	15730	15730	15730	15730	0
452	20241018	115300	31666240	15730	15730	15730	15730	0
453	20241018	115200	31666240	15730	15730	15730	15730	0
454	20241018	115100	31666240	15730	15730	15730	15730	0
455	20241018	115000	31666240	15730	15730	15730	15730	0
456	20241018	114900	31666240	15730	15730	15730	15730	0
457	20241018	114800	31666240	15730	15730	15730	15730	0
458	20241018	114700	31666240	15730	15730	15730	15730	0
459	20241018	114600	31666240	15730	15730	15730	15730	320
460	20241018	114500	26632640	15730	15730	15730	15730	0
461	20241018	114400	26632640	15730	15730	15730	15730	0
462	20241018	114300	26632640	15730	15730	15730	15730	0
463	20241018	114200	26632640	15730	15730	15730	15730	0
464	20241018	114100	26632640	15730	15730	15730	15730	0
465	20241018	114000	26632640	15730	15730	15730	15730	0
466	20241018	113900	26632640	15730	15730	15730	15730	1
467	20241018	113800	26616910	15730	15730	15730	15730	5
468	20241018	113700	26538260	15690	15690	15690	15690	76
469	20241018	113600	25345820	15690	15690	15690	15690	0
470	20241018	113500	25345820	15690	15690	15690	15690	0
471	20241018	113400	25345820	15690	15690	15690	15690	0
472	20241018	113300	25345820	15690	15690	15690	15690	0
473	20241018	113200	25345820	15690	15690	15690	15690	0
474	20241018	113100	25345820	15690	15690	15690	15690	0
475	20241018	113000	25345820	15690	15690	15690	15690	0
476	20241018	112900	25345820	15690	15690	15690	15690	0
477	20241018	112800	25345820	15690	15690	15690	15690	2
478	20241018	112700	25314440	15680	15680	15680	15680	0
479	20241018	112600	25314440	15680	15680	15680	15680	0
480	20241018	112500	25314440	15680	15680	15680	15680	0
481	20241018	112400	25314440	15680	15680	15680	15680	257
482	20241018	112300	21284680	15680	15680	15680	15680	0
483	20241018	112200	21284680	15680	15680	15680	15680	10
484	20241018	112100	21127880	15680	15680	15680	15680	0
485	20241018	112000	21127880	15680	15680	15680	15680	0
486	20241018	111900	21127880	15680	15680	15680	15680	0
487	20241018	111800	21127880	15680	15680	15680	15680	0
488	20241018	111700	21127880	15680	15680	15680	15680	0
489	20241018	111600	21127880	15680	15680	15680	15680	0
490	20241018	111500	21127880	15680	15680	15680	15680	0
491	20241018	111400	21127880	15680	15690	15690	15680	34
492	20241018	111300	20594440	15690	15690	15690	15690	0
493	20241018	111200	20594440	15690	15690	15690	15690	0
494	20241018	111100	20594440	15690	15690	15690	15690	0
495	20241018	111000	20594440	15690	15690	15690	15690	0
496	20241018	110900	20594440	15690	15690	15690	15690	0
497	20241018	110800	20594440	15690	15690	15690	15690	0
498	20241018	110700	20594440	15690	15690	15690	15690	0
499	20241018	110600	20594440	15690	15690	15690	15690	0
500	20241018	110500	20594440	15690	15690	15690	15690	0
501	20241018	110400	20594440	15690	15690	15690	15690	8
502	20241018	110300	20468920	15670	15670	15670	15670	0
503	20241018	110200	20468920	15670	15670	15670	15670	0
504	20241018	110100	20468920	15670	15670	15670	15670	0
505	20241018	110000	20468920	15670	15670	15670	15670	0
506	20241018	105900	20468920	15670	15670	15670	15670	19
507	20241018	105800	20171190	15720	15720	15720	15720	0
508	20241018	105700	20171190	15720	15720	15720	15720	0
509	20241018	105600	20171190	15720	15720	15720	15720	0
510	20241018	105500	20171190	15720	15720	15720	15720	0
511	20241018	105400	20171190	15720	15720	15720	15720	0
512	20241018	105300	20171190	15720	15720	15720	15720	0
513	20241018	105200	20171190	15720	15720	15720	15720	0
514	20241018	105100	20171190	15720	15720	15720	15720	0
515	20241018	105000	20171190	15720	15720	15720	15720	0
516	20241018	104900	20171190	15720	15720	15720	15720	0
517	20241018	104800	20171190	15720	15720	15720	15720	1
518	20241018	104700	20155470	15670	15670	15670	15670	0
519	20241018	104600	20155470	15670	15670	15670	15670	0
520	20241018	104500	20155470	15670	15680	15680	15670	12
521	20241018	104400	19967380	15690	15690	15690	15690	0
522	20241018	104300	19967380	15690	15690	15690	15690	0
523	20241018	104200	19967380	15690	15690	15690	15690	0
524	20241018	104100	19967380	15690	15690	15690	15690	0
525	20241018	104000	19967380	15690	15690	15690	15690	0
526	20241018	103900	19967380	15690	15690	15690	15690	0
527	20241018	103800	19967380	15690	15690	15690	15690	0
528	20241018	103700	19967380	15690	15690	15690	15690	27
529	20241018	103600	19543750	15690	15690	15690	15690	0
530	20241018	103500	19543750	15690	15700	15700	15690	395
531	20241018	103400	13342320	15700	15700	15700	15700	0
532	20241018	103300	13342320	15700	15700	15700	15700	0
533	20241018	103200	13342320	15700	15700	15700	15700	0
534	20241018	103100	13342320	15700	15700	15700	15700	3
535	20241018	103000	13295220	15710	15710	15710	15710	0
536	20241018	102900	13295220	15710	15710	15710	15710	0
537	20241018	102800	13295220	15710	15700	15710	15700	16
538	20241018	102700	13044010	15700	15700	15700	15700	39
539	20241018	102600	12431710	15700	15700	15700	15700	0
540	20241018	102500	12431710	15700	15710	15710	15700	500
541	20241018	102400	4578180	15730	15730	15730	15730	0
542	20241018	102300	4578180	15730	15730	15730	15730	0
543	20241018	102200	4578180	15730	15730	15730	15730	0
544	20241018	102100	4578180	15730	15730	15730	15730	6
545	20241018	102000	4483800	15730	15730	15730	15730	0
546	20241018	101900	4483800	15730	15730	15730	15730	0
547	20241018	101800	4483800	15730	15730	15730	15730	0
548	20241018	101700	4483800	15730	15730	15730	15730	0
549	20241018	101600	4483800	15730	15730	15730	15730	0
550	20241018	101500	4483800	15730	15730	15730	15730	10
551	20241018	101400	4326500	15730	15730	15730	15730	0
552	20241018	101300	4326500	15730	15730	15730	15730	0
553	20241018	101200	4326500	15730	15730	15730	15730	0
554	20241018	101100	4326500	15730	15730	15730	15730	0
555	20241018	101000	4326500	15730	15730	15730	15730	0
556	20241018	100900	4326500	15730	15730	15730	15730	0
557	20241018	100800	4326500	15730	15730	15730	15730	0
558	20241018	100700	4326500	15730	15730	15730	15730	0
559	20241018	100600	4326500	15730	15730	15730	15730	0
560	20241018	100500	4326500	15730	15730	15730	15730	0
561	20241018	100400	4326500	15730	15730	15730	15730	0
562	20241018	100300	4326500	15730	15730	15730	15730	0
563	20241018	100200	4326500	15730	15730	15730	15730	0
564	20241018	100100	4326500	15730	15730	15730	15730	0
565	20241018	100000	4326500	15730	15730	15730	15730	0
566	20241018	095900	4326500	15730	15730	15730	15730	0
567	20241018	095800	4326500	15730	15730	15730	15730	1
568	20241018	095700	4310770	15730	15730	15730	15730	0
569	20241018	095600	4310770	15730	15730	15730	15730	0
570	20241018	095500	4310770	15730	15730	15730	15730	0
571	20241018	095400	4310770	15730	15730	15730	15730	0
572	20241018	095300	4310770	15730	15730	15730	15730	0
573	20241018	095200	4310770	15730	15730	15730	15730	0
574	20241018	095100	4310770	15730	15730	15730	15730	0
575	20241018	095000	4310770	15730	15730	15730	15730	0
576	20241018	094900	4310770	15730	15730	15730	15730	0
577	20241018	094800	4310770	15730	15730	15730	15730	0
578	20241018	094700	4310770	15730	15730	15730	15730	0
579	20241018	094600	4310770	15730	15730	15730	15730	0
580	20241018	094500	4310770	15730	15730	15730	15730	0
581	20241018	094400	4310770	15730	15730	15730	15730	0
582	20241018	094300	4310770	15730	15730	15730	15730	0
583	20241018	094200	4310770	15730	15760	15760	15720	73
584	20241018	094100	3162490	15760	15760	15760	15760	3
585	20241018	094000	3115210	15730	15730	15730	15730	0
586	20241018	093900	3115210	15730	15730	15730	15730	0
587	20241018	093800	3115210	15730	15730	15730	15730	0
588	20241018	093700	3115210	15730	15730	15730	15730	0
589	20241018	093600	3115210	15730	15730	15730	15730	0
590	20241018	093500	3115210	15730	15730	15730	15730	0
591	20241018	093400	3115210	15730	15730	15730	15730	0
592	20241018	093300	3115210	15730	15730	15730	15730	0
593	20241018	093200	3115210	15730	15730	15730	15730	0
594	20241018	093100	3115210	15730	15740	15740	15730	180
595	20241018	093000	283460	15740	15740	15740	15740	0
596	20241018	092900	283460	15740	15740	15740	15740	0
597	20241018	092800	283460	15740	15740	15740	15740	0
598	20241018	092700	283460	15740	15740	15740	15740	0
599	20241018	092600	283460	15740	15740	15740	15740	4
600	20241018	092500	220500	15750	15750	15750	15750	0
601	20241018	092400	220500	15750	15750	15750	15750	0
602	20241018	092300	220500	15750	15750	15750	15750	0
603	20241018	092200	220500	15750	15750	15750	15750	0
604	20241018	092100	220500	15750	15750	15750	15750	0
605	20241018	092000	220500	15750	15750	15750	15750	0
606	20241018	091900	220500	15750	15750	15750	15750	0
607	20241018	091800	220500	15750	15750	15750	15750	0
608	20241018	091700	220500	15750	15750	15750	15750	0
609	20241018	091600	220500	15750	15750	15750	15750	0
610	20241018	091500	220500	15750	15750	15750	15750	0
611	20241018	091400	220500	15750	15750	15750	15750	0
612	20241018	091300	220500	15750	15750	15750	15750	0
613	20241018	091200	220500	15750	15750	15750	15750	0
614	20241018	091100	220500	15750	15750	15750	15750	0
615	20241018	091000	220500	15750	15750	15750	15750	0
616	20241018	090900	220500	15750	15750	15750	15750	0
617	20241018	090800	220500	15750	15750	15750	15750	0
618	20241018	090700	220500	15750	15750	15750	15750	14
619	20241018	090600	0	15750	15750	15750	15750	0
620	20241018	090500	0	15750	15750	15750	15750	0
621	20241018	090400	0	15750	15750	15750	15750	0
622	20241018	090300	0	15750	15750	15750	15750	0
623	20241018	090200	0	15750	15750	15750	15750	0
624	20241018	090100	0	15750	15750	15750	15750	0
625	20241018	090000	0	15750	15750	15750	15750	0