KissMeData/038390/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192300	49566680	15620	15620	15620	15620	12
3	20241022	192200	49566680	15620	15620	15620	15620	0
4	20241022	192100	49566680	15620	15620	15620	15620	0
5	20241022	192000	49566680	15620	15620	15620	15620	0
6	20241022	191900	49566680	15620	15620	15620	15620	0
7	20241022	191800	49566680	15620	15620	15620	15620	0
8	20241022	191700	49566680	15620	15620	15620	15620	0
9	20241022	191600	49566680	15620	15620	15620	15620	0
10	20241022	191500	49566680	15620	15620	15620	15620	0
11	20241022	191400	49566680	15620	15620	15620	15620	0
12	20241022	191300	49566680	15620	15620	15620	15620	0
13	20241022	191200	49566680	15620	15620	15620	15620	0
14	20241022	191100	49566680	15620	15620	15620	15620	0
15	20241022	191000	49566680	15620	15620	15620	15620	0
16	20241022	190900	49566680	15620	15620	15620	15620	0
17	20241022	190800	49566680	15620	15620	15620	15620	0
18	20241022	190700	49566680	15620	15620	15620	15620	0
19	20241022	190600	49566680	15620	15620	15620	15620	0
20	20241022	190500	49566680	15620	15620	15620	15620	0
21	20241022	190400	49566680	15620	15620	15620	15620	0
22	20241022	190300	49566680	15620	15620	15620	15620	0
23	20241022	190200	49566680	15620	15620	15620	15620	0
24	20241022	190100	49566680	15620	15620	15620	15620	0
25	20241022	190000	49566680	15620	15620	15620	15620	0
26	20241022	185900	49566680	15620	15620	15620	15620	0
27	20241022	185800	49566680	15620	15620	15620	15620	0
28	20241022	185700	49566680	15620	15620	15620	15620	0
29	20241022	185600	49566680	15620	15620	15620	15620	0
30	20241022	185500	49566680	15620	15620	15620	15620	0
31	20241022	185400	49566680	15620	15620	15620	15620	0
32	20241022	185300	49566680	15620	15620	15620	15620	12
33	20241022	185200	49566680	15620	15620	15620	15620	0
34	20241022	185100	49566680	15620	15620	15620	15620	0
35	20241022	185000	49566680	15620	15620	15620	15620	0
36	20241022	184900	49566680	15620	15620	15620	15620	0
37	20241022	184800	49566680	15620	15620	15620	15620	0
38	20241022	184700	49566680	15620	15620	15620	15620	0
39	20241022	184600	49566680	15620	15620	15620	15620	0
40	20241022	184500	49566680	15620	15620	15620	15620	0
41	20241022	184400	49566680	15620	15620	15620	15620	0
42	20241022	184300	49566680	15620	15620	15620	15620	0
43	20241022	184200	49566680	15620	15620	15620	15620	0
44	20241022	184100	49566680	15620	15620	15620	15620	0
45	20241022	184000	49566680	15620	15620	15620	15620	0
46	20241022	183900	49566680	15620	15620	15620	15620	0
47	20241022	183800	49566680	15620	15620	15620	15620	0
48	20241022	183700	49566680	15620	15620	15620	15620	0
49	20241022	183600	49566680	15620	15620	15620	15620	0
50	20241022	183500	49566680	15620	15620	15620	15620	0
51	20241022	183400	49566680	15620	15620	15620	15620	0
52	20241022	183300	49566680	15620	15620	15620	15620	0
53	20241022	183200	49566680	15620	15620	15620	15620	0
54	20241022	183100	49566680	15620	15620	15620	15620	0
55	20241022	183000	49566680	15620	15620	15620	15620	0
56	20241022	182900	49566680	15620	15620	15620	15620	0
57	20241022	182800	49566680	15620	15620	15620	15620	0
58	20241022	182700	49566680	15620	15620	15620	15620	0
59	20241022	182600	49566680	15620	15620	15620	15620	0
60	20241022	182500	49566680	15620	15620	15620	15620	0
61	20241022	182400	49566680	15620	15620	15620	15620	0
62	20241022	182300	49566680	15620	15620	15620	15620	12
63	20241022	182200	49566680	15620	15620	15620	15620	0
64	20241022	182100	49566680	15620	15620	15620	15620	0
65	20241022	182000	49566680	15620	15620	15620	15620	0
66	20241022	181900	49566680	15620	15620	15620	15620	0
67	20241022	181800	49566680	15620	15620	15620	15620	0
68	20241022	181700	49566680	15620	15620	15620	15620	0
69	20241022	181600	49566680	15620	15620	15620	15620	0
70	20241022	181500	49566680	15620	15620	15620	15620	0
71	20241022	181400	49566680	15620	15620	15620	15620	0
72	20241022	181300	49566680	15620	15620	15620	15620	0
73	20241022	181200	49566680	15620	15620	15620	15620	0
74	20241022	181100	49566680	15620	15620	15620	15620	0
75	20241022	181000	49566680	15620	15620	15620	15620	0
76	20241022	180900	49566680	15620	15620	15620	15620	0
77	20241022	180800	49566680	15620	15620	15620	15620	0
78	20241022	180700	49566680	15620	15620	15620	15620	0
79	20241022	180600	49566680	15620	15620	15620	15620	0
80	20241022	180500	49566680	15620	15620	15620	15620	0
81	20241022	180400	49566680	15620	15620	15620	15620	0
82	20241022	180300	49566680	15620	15620	15620	15620	0
83	20241022	180200	49566680	15620	15620	15620	15620	0
84	20241022	180100	49566680	15620	15620	15620	15620	0
85	20241022	180000	49566680	15620	15620	15620	15620	0
86	20241022	175900	49566680	15620	15620	15620	15620	0
87	20241022	175800	49566680	15620	15620	15620	15620	0
88	20241022	175700	49566680	15620	15620	15620	15620	0
89	20241022	175600	49566680	15620	15620	15620	15620	0
90	20241022	175500	49566680	15620	15620	15620	15620	0
91	20241022	175400	49566680	15620	15620	15620	15620	0
92	20241022	175300	49566680	15620	15620	15620	15620	12
93	20241022	175200	49566680	15620	15620	15620	15620	0
94	20241022	175100	49566680	15620	15620	15620	15620	0
95	20241022	175000	49566680	15620	15620	15620	15620	0
96	20241022	174900	49566680	15620	15620	15620	15620	0
97	20241022	174800	49566680	15620	15620	15620	15620	0
98	20241022	174700	49566680	15620	15620	15620	15620	0
99	20241022	174600	49566680	15620	15620	15620	15620	0
100	20241022	174500	49566680	15620	15620	15620	15620	0
101	20241022	174400	49566680	15620	15620	15620	15620	0
102	20241022	174300	49566680	15620	15620	15620	15620	0
103	20241022	174200	49566680	15620	15620	15620	15620	0
104	20241022	174100	49566680	15620	15620	15620	15620	0
105	20241022	174000	49566680	15620	15620	15620	15620	0
106	20241022	173900	49566680	15620	15620	15620	15620	0
107	20241022	173800	49566680	15620	15620	15620	15620	0
108	20241022	173700	49566680	15620	15620	15620	15620	0
109	20241022	173600	49566680	15620	15620	15620	15620	0
110	20241022	173500	49566680	15620	15620	15620	15620	0
111	20241022	173400	49566680	15620	15620	15620	15620	0
112	20241022	173300	49566680	15620	15620	15620	15620	0
113	20241022	173200	49566680	15620	15620	15620	15620	0
114	20241022	173100	49566680	15620	15620	15620	15620	0
115	20241022	173000	49566680	15620	15620	15620	15620	0
116	20241022	172900	49566680	15620	15620	15620	15620	0
117	20241022	172800	49566680	15620	15620	15620	15620	0
118	20241022	172700	49566680	15620	15620	15620	15620	0
119	20241022	172600	49566680	15620	15620	15620	15620	0
120	20241022	172500	49566680	15620	15620	15620	15620	0
121	20241022	172400	49566680	15620	15620	15620	15620	0
122	20241022	172300	49566680	15620	15620	15620	15620	12
123	20241022	172200	49566680	15620	15620	15620	15620	0
124	20241022	172100	49566680	15620	15620	15620	15620	0
125	20241022	172000	49566680	15620	15620	15620	15620	0
126	20241022	171900	49566680	15620	15620	15620	15620	0
127	20241022	171800	49566680	15620	15620	15620	15620	0
128	20241022	171700	49566680	15620	15620	15620	15620	0
129	20241022	171600	49566680	15620	15620	15620	15620	0
130	20241022	171500	49566680	15620	15620	15620	15620	0
131	20241022	171400	49566680	15620	15620	15620	15620	0
132	20241022	171300	49566680	15620	15620	15620	15620	0
133	20241022	171200	49566680	15620	15620	15620	15620	0
134	20241022	171100	49566680	15620	15620	15620	15620	0
135	20241022	171000	49566680	15620	15620	15620	15620	0
136	20241022	170900	49566680	15620	15620	15620	15620	0
137	20241022	170800	49566680	15620	15620	15620	15620	0
138	20241022	170700	49566680	15620	15620	15620	15620	0
139	20241022	170600	49566680	15620	15620	15620	15620	0
140	20241022	170500	49566680	15620	15620	15620	15620	0
141	20241022	170400	49566680	15620	15620	15620	15620	0
142	20241022	170300	49566680	15620	15620	15620	15620	0
143	20241022	170200	49566680	15620	15620	15620	15620	0
144	20241022	170100	49566680	15620	15620	15620	15620	0
145	20241022	170000	49566680	15620	15620	15620	15620	0
146	20241022	165900	49566680	15620	15620	15620	15620	0
147	20241022	165800	49566680	15620	15620	15620	15620	0
148	20241022	165700	49566680	15620	15620	15620	15620	0
149	20241022	165600	49566680	15620	15620	15620	15620	0
150	20241022	165500	49566680	15620	15620	15620	15620	0
151	20241022	165400	49566680	15620	15620	15620	15620	0
152	20241022	165300	49566680	15620	15620	15620	15620	12
153	20241022	165200	49566680	15620	15620	15620	15620	0
154	20241022	165100	49566680	15620	15620	15620	15620	0
155	20241022	165000	49566680	15620	15620	15620	15620	0
156	20241022	164900	49566680	15620	15620	15620	15620	0
157	20241022	164800	49566680	15620	15620	15620	15620	0
158	20241022	164700	49566680	15620	15620	15620	15620	0
159	20241022	164600	49566680	15620	15620	15620	15620	0
160	20241022	164500	49566680	15620	15620	15620	15620	0
161	20241022	164400	49566680	15620	15620	15620	15620	0
162	20241022	164300	49566680	15620	15620	15620	15620	0
163	20241022	164200	49566680	15620	15620	15620	15620	0
164	20241022	164100	49566680	15620	15620	15620	15620	0
165	20241022	164000	49566680	15620	15620	15620	15620	0
166	20241022	163900	49566680	15620	15620	15620	15620	0
167	20241022	163800	49566680	15620	15620	15620	15620	0
168	20241022	163700	49566680	15620	15620	15620	15620	0
169	20241022	163600	49566680	15620	15620	15620	15620	0
170	20241022	163500	49566680	15620	15620	15620	15620	0
171	20241022	163400	49566680	15620	15620	15620	15620	0
172	20241022	163300	49566680	15620	15620	15620	15620	0
173	20241022	163200	49566680	15620	15620	15620	15620	0
174	20241022	163100	49566680	15620	15620	15620	15620	0
175	20241022	163000	49566680	15620	15620	15620	15620	0
176	20241022	162900	49566680	15620	15620	15620	15620	0
177	20241022	162800	49566680	15620	15620	15620	15620	0
178	20241022	162700	49566680	15620	15620	15620	15620	0
179	20241022	162600	49566680	15620	15620	15620	15620	0
180	20241022	162500	49566680	15620	15620	15620	15620	0
181	20241022	162400	49566680	15620	15620	15620	15620	0
182	20241022	162300	49566680	15620	15620	15620	15620	12
183	20241022	162200	49566680	15620	15620	15620	15620	0
184	20241022	162100	49566680	15620	15620	15620	15620	0
185	20241022	162000	49566680	15620	15620	15620	15620	0
186	20241022	161900	49566680	15620	15620	15620	15620	0
187	20241022	161800	49566680	15620	15620	15620	15620	0
188	20241022	161700	49566680	15620	15620	15620	15620	0
189	20241022	161600	49566680	15620	15620	15620	15620	0
190	20241022	161500	49566680	15620	15620	15620	15620	0
191	20241022	161400	49566680	15620	15620	15620	15620	0
192	20241022	161300	49566680	15620	15620	15620	15620	0
193	20241022	161200	49566680	15620	15620	15620	15620	0
194	20241022	161100	49566680	15620	15620	15620	15620	0
195	20241022	161000	49566680	15620	15620	15620	15620	0
196	20241022	160900	49566680	15620	15620	15620	15620	0
197	20241022	160800	49566680	15620	15620	15620	15620	0
198	20241022	160700	49566680	15620	15620	15620	15620	0
199	20241022	160600	49566680	15620	15620	15620	15620	0
200	20241022	160500	49566680	15620	15620	15620	15620	0
201	20241022	160400	49566680	15620	15620	15620	15620	0
202	20241022	160300	49566680	15620	15620	15620	15620	0
203	20241022	160200	49566680	15620	15620	15620	15620	0
204	20241022	160100	49566680	15620	15620	15620	15620	0
205	20241022	160000	49566680	15620	15620	15620	15620	0
206	20241022	155900	49566680	15620	15620	15620	15620	0
207	20241022	155800	49566680	15620	15620	15620	15620	0
208	20241022	155700	49566680	15620	15620	15620	15620	0
209	20241022	155600	49566680	15620	15620	15620	15620	0
210	20241022	155500	49566680	15620	15620	15620	15620	0
211	20241022	155400	49566680	15620	15620	15620	15620	0
212	20241022	155300	49566680	15620	15620	15620	15620	12
213	20241022	155200	49566680	15620	15620	15620	15620	0
214	20241022	155100	49566680	15620	15620	15620	15620	0
215	20241022	155000	49566680	15620	15620	15620	15620	0
216	20241022	154900	49566680	15620	15620	15620	15620	0
217	20241022	154800	49566680	15620	15620	15620	15620	0
218	20241022	154700	49566680	15620	15620	15620	15620	0
219	20241022	154600	49566680	15620	15620	15620	15620	0
220	20241022	154500	49566680	15620	15620	15620	15620	0
221	20241022	154400	49566680	15620	15620	15620	15620	0
222	20241022	154300	49566680	15620	15620	15620	15620	0
223	20241022	154200	49566680	15620	15620	15620	15620	0
224	20241022	154100	49566680	15620	15620	15620	15620	0
225	20241022	154000	49566680	15620	15620	15620	15620	0
226	20241022	153900	49566680	15620	15620	15620	15620	0
227	20241022	153800	49566680	15620	15620	15620	15620	0
228	20241022	153700	49566680	15620	15620	15620	15620	0
229	20241022	153600	49566680	15620	15620	15620	15620	0
230	20241022	153500	49566680	15620	15620	15620	15620	0
231	20241022	153400	49566680	15620	15620	15620	15620	0
232	20241022	153300	49566680	15620	15620	15620	15620	0
233	20241022	153200	49566680	15620	15620	15620	15620	0
234	20241022	153100	49566680	15620	15620	15620	15620	0
235	20241022	153000	49566680	15620	15620	15620	15620	12
236	20241022	152900	49379240	15600	15600	15600	15600	0
237	20241022	152800	49379240	15600	15600	15600	15600	0
238	20241022	152700	49379240	15600	15600	15600	15600	0
239	20241022	152600	49379240	15600	15600	15600	15600	0
240	20241022	152500	49379240	15600	15600	15600	15600	0
241	20241022	152400	49379240	15600	15600	15600	15600	0
242	20241022	152300	49379240	15600	15600	15600	15600	0
243	20241022	152200	49379240	15600	15600	15600	15600	0
244	20241022	152100	49379240	15600	15600	15600	15600	0
245	20241022	152000	49379240	15600	15600	15600	15600	0
246	20241022	151900	49379240	15600	15600	15600	15600	0
247	20241022	151800	49379240	15600	15600	15600	15600	0
248	20241022	151700	49379240	15600	15600	15600	15600	0
249	20241022	151600	49379240	15600	15600	15600	15600	0
250	20241022	151500	49379240	15600	15600	15600	15600	0
251	20241022	151400	49379240	15600	15600	15600	15600	0
252	20241022	151300	49379240	15600	15600	15600	15600	0
253	20241022	151200	49379240	15600	15600	15600	15600	0
254	20241022	151100	49379240	15600	15600	15600	15600	0
255	20241022	151000	49379240	15600	15600	15600	15600	1
256	20241022	150900	49363640	15600	15600	15600	15600	0
257	20241022	150800	49363640	15600	15600	15600	15600	0
258	20241022	150700	49363640	15600	15600	15600	15600	1
259	20241022	150600	49348040	15600	15600	15600	15600	0
260	20241022	150500	49348040	15600	15600	15600	15600	0
261	20241022	150400	49348040	15600	15600	15600	15600	0
262	20241022	150300	49348040	15600	15600	15600	15600	0
263	20241022	150200	49348040	15600	15600	15600	15600	0
264	20241022	150100	49348040	15600	15600	15600	15600	0
265	20241022	150000	49348040	15600	15600	15600	15600	0
266	20241022	145900	49348040	15600	15600	15600	15600	0
267	20241022	145800	49348040	15600	15600	15600	15600	0
268	20241022	145700	49348040	15600	15600	15600	15600	0
269	20241022	145600	49348040	15600	15600	15600	15600	0
270	20241022	145500	49348040	15600	15600	15600	15600	0
271	20241022	145400	49348040	15600	15600	15600	15600	0
272	20241022	145300	49348040	15600	15600	15600	15600	0
273	20241022	145200	49348040	15600	15600	15600	15600	0
274	20241022	145100	49348040	15600	15600	15600	15600	0
275	20241022	145000	49348040	15600	15600	15600	15600	0
276	20241022	144900	49348040	15600	15600	15600	15600	0
277	20241022	144800	49348040	15600	15600	15600	15600	0
278	20241022	144700	49348040	15600	15600	15600	15600	0
279	20241022	144600	49348040	15600	15600	15600	15600	0
280	20241022	144500	49348040	15600	15600	15600	15600	0
281	20241022	144400	49348040	15600	15600	15600	15600	0
282	20241022	144300	49348040	15600	15600	15600	15600	0
283	20241022	144200	49348040	15600	15600	15600	15600	0
284	20241022	144100	49348040	15600	15600	15600	15600	0
285	20241022	144000	49348040	15600	15600	15600	15600	0
286	20241022	143900	49348040	15600	15600	15600	15600	112
287	20241022	143800	47600840	15600	15600	15600	15600	0
288	20241022	143700	47600840	15600	15600	15600	15600	0
289	20241022	143600	47600840	15600	15600	15600	15600	0
290	20241022	143500	47600840	15600	15600	15600	15600	0
291	20241022	143400	47600840	15600	15600	15600	15600	10
292	20241022	143300	47444840	15600	15600	15600	15600	0
293	20241022	143200	47444840	15600	15600	15600	15600	0
294	20241022	143100	47444840	15600	15600	15600	15600	12
295	20241022	143000	47257640	15600	15600	15600	15600	0
296	20241022	142900	47257640	15600	15600	15600	15600	6
297	20241022	142800	47164040	15590	15590	15590	15590	1
298	20241022	142700	47148450	15600	15600	15600	15600	0
299	20241022	142600	47148450	15600	15600	15600	15600	0
300	20241022	142500	47148450	15600	15600	15600	15600	0
301	20241022	142400	47148450	15600	15600	15600	15600	40
302	20241022	142300	46524450	15600	15600	15600	15600	0
303	20241022	142200	46524450	15600	15600	15600	15600	0
304	20241022	142100	46524450	15600	15600	15600	15600	0
305	20241022	142000	46524450	15600	15600	15600	15600	0
306	20241022	141900	46524450	15600	15600	15600	15600	0
307	20241022	141800	46524450	15600	15600	15600	15600	0
308	20241022	141700	46524450	15600	15600	15600	15600	0
309	20241022	141600	46524450	15600	15600	15600	15600	0
310	20241022	141500	46524450	15600	15600	15600	15600	0
311	20241022	141400	46524450	15600	15600	15600	15600	0
312	20241022	141300	46524450	15600	15600	15600	15600	0
313	20241022	141200	46524450	15600	15600	15600	15600	0
314	20241022	141100	46524450	15600	15600	15600	15600	0
315	20241022	141000	46524450	15600	15600	15600	15600	0
316	20241022	140900	46524450	15600	15600	15600	15600	0
317	20241022	140800	46524450	15600	15600	15600	15600	0
318	20241022	140700	46524450	15600	15600	15600	15600	0
319	20241022	140600	46524450	15600	15600	15600	15600	0
320	20241022	140500	46524450	15600	15600	15600	15600	0
321	20241022	140400	46524450	15600	15600	15600	15600	0
322	20241022	140300	46524450	15600	15600	15600	15600	0
323	20241022	140200	46524450	15600	15600	15600	15600	0
324	20241022	140100	46524450	15600	15600	15600	15600	0
325	20241022	140000	46524450	15600	15600	15600	15600	0
326	20241022	135900	46524450	15600	15600	15600	15600	0
327	20241022	135800	46524450	15600	15600	15600	15600	0
328	20241022	135700	46524450	15600	15600	15600	15600	0
329	20241022	135600	46524450	15600	15600	15600	15600	0
330	20241022	135500	46524450	15600	15600	15600	15600	0
331	20241022	135400	46524450	15600	15600	15600	15600	0
332	20241022	135300	46524450	15600	15600	15600	15600	0
333	20241022	135200	46524450	15600	15600	15600	15600	0
334	20241022	135100	46524450	15600	15600	15600	15600	0
335	20241022	135000	46524450	15600	15600	15600	15600	0
336	20241022	134900	46524450	15600	15600	15600	15600	0
337	20241022	134800	46524450	15600	15600	15600	15600	0
338	20241022	134700	46524450	15600	15600	15600	15600	0
339	20241022	134600	46524450	15600	15600	15600	15600	0
340	20241022	134500	46524450	15600	15600	15600	15600	0
341	20241022	134400	46524450	15600	15600	15600	15600	0
342	20241022	134300	46524450	15600	15600	15600	15600	0
343	20241022	134200	46524450	15600	15600	15600	15600	0
344	20241022	134100	46524450	15600	15600	15600	15600	313
345	20241022	134000	41641650	15610	15610	15610	15610	0
346	20241022	133900	41641650	15610	15610	15610	15610	0
347	20241022	133800	41641650	15610	15610	15610	15610	18
348	20241022	133700	41360670	15600	15600	15600	15600	0
349	20241022	133600	41360670	15600	15600	15600	15600	0
350	20241022	133500	41360670	15600	15600	15600	15600	0
351	20241022	133400	41360670	15600	15600	15600	15600	0
352	20241022	133300	41360670	15600	15600	15600	15600	0
353	20241022	133200	41360670	15600	15600	15600	15600	0
354	20241022	133100	41360670	15600	15600	15600	15600	0
355	20241022	133000	41360670	15600	15600	15600	15600	0
356	20241022	132900	41360670	15600	15600	15600	15600	0
357	20241022	132800	41360670	15600	15600	15600	15600	0
358	20241022	132700	41360670	15600	15600	15600	15600	0
359	20241022	132600	41360670	15600	15600	15600	15600	0
360	20241022	132500	41360670	15600	15600	15600	15600	0
361	20241022	132400	41360670	15600	15600	15600	15600	0
362	20241022	132300	41360670	15600	15600	15600	15600	0
363	20241022	132200	41360670	15600	15600	15600	15600	0
364	20241022	132100	41360670	15600	15600	15600	15600	0
365	20241022	132000	41360670	15600	15600	15600	15600	0
366	20241022	131900	41360670	15600	15600	15600	15600	0
367	20241022	131800	41360670	15600	15610	15610	15600	100
368	20241022	131700	39800660	15610	15610	15610	15610	12
369	20241022	131600	39613340	15600	15600	15600	15600	0
370	20241022	131500	39613340	15600	15600	15600	15600	0
371	20241022	131400	39613340	15600	15600	15600	15600	0
372	20241022	131300	39613340	15600	15600	15600	15600	0
373	20241022	131200	39613340	15600	15600	15600	15600	0
374	20241022	131100	39613340	15600	15600	15600	15600	0
375	20241022	131000	39613340	15600	15600	15600	15600	0
376	20241022	130900	39613340	15600	15600	15600	15600	0
377	20241022	130800	39613340	15600	15600	15600	15600	0
378	20241022	130700	39613340	15600	15600	15600	15600	0
379	20241022	130600	39613340	15600	15600	15600	15600	211
380	20241022	130500	36321740	15610	15610	15610	15610	13
381	20241022	130400	36118810	15630	15630	15630	15630	0
382	20241022	130300	36118810	15630	15630	15630	15630	0
383	20241022	130200	36118810	15630	15630	15630	15630	0
384	20241022	130100	36118810	15630	15630	15630	15630	0
385	20241022	130000	36118810	15630	15630	15630	15630	0
386	20241022	125900	36118810	15630	15630	15630	15630	0
387	20241022	125800	36118810	15630	15630	15630	15630	0
388	20241022	125700	36118810	15630	15630	15630	15630	0
389	20241022	125600	36118810	15630	15630	15630	15630	7
390	20241022	125500	36009400	15600	15600	15600	15600	0
391	20241022	125400	36009400	15600	15600	15600	15600	0
392	20241022	125300	36009400	15600	15600	15600	15600	0
393	20241022	125200	36009400	15600	15600	15600	15600	0
394	20241022	125100	36009400	15600	15600	15600	15600	0
395	20241022	125000	36009400	15600	15600	15600	15600	0
396	20241022	124900	36009400	15600	15600	15600	15600	0
397	20241022	124800	36009400	15600	15610	15610	15600	1000
398	20241022	124700	20407880	15630	15630	15630	15630	2
399	20241022	124600	20376620	15620	15620	15620	15620	0
400	20241022	124500	20376620	15620	15620	15620	15620	0
401	20241022	124400	20376620	15620	15620	15620	15620	0
402	20241022	124300	20376620	15620	15620	15620	15620	0
403	20241022	124200	20376620	15620	15620	15620	15620	0
404	20241022	124100	20376620	15620	15620	15620	15620	0
405	20241022	124000	20376620	15620	15620	15620	15620	0
406	20241022	123900	20376620	15620	15620	15620	15620	0
407	20241022	123800	20376620	15620	15620	15620	15620	8
408	20241022	123700	20251660	15600	15600	15600	15600	0
409	20241022	123600	20251660	15600	15600	15600	15600	0
410	20241022	123500	20251660	15600	15600	15600	15600	0
411	20241022	123400	20251660	15600	15600	15600	15600	0
412	20241022	123300	20251660	15600	15600	15600	15600	0
413	20241022	123200	20251660	15600	15600	15600	15600	0
414	20241022	123100	20251660	15600	15600	15600	15600	0
415	20241022	123000	20251660	15600	15600	15600	15600	0
416	20241022	122900	20251660	15600	15600	15600	15600	0
417	20241022	122800	20251660	15600	15600	15600	15600	0
418	20241022	122700	20251660	15600	15600	15600	15600	0
419	20241022	122600	20251660	15600	15600	15600	15600	0
420	20241022	122500	20251660	15600	15600	15600	15600	0
421	20241022	122400	20251660	15600	15600	15600	15600	0
422	20241022	122300	20251660	15600	15600	15600	15600	0
423	20241022	122200	20251660	15600	15600	15600	15600	0
424	20241022	122100	20251660	15600	15600	15600	15600	0
425	20241022	122000	20251660	15600	15600	15600	15600	0
426	20241022	121900	20251660	15600	15600	15600	15600	0
427	20241022	121800	20251660	15600	15600	15600	15600	0
428	20241022	121700	20251660	15600	15600	15600	15600	0
429	20241022	121600	20251660	15600	15600	15600	15600	0
430	20241022	121500	20251660	15600	15600	15600	15600	0
431	20241022	121400	20251660	15600	15600	15600	15600	0
432	20241022	121300	20251660	15600	15600	15600	15600	72
433	20241022	121200	19128460	15610	15610	15610	15610	0
434	20241022	121100	19128460	15610	15610	15610	15610	0
435	20241022	121000	19128460	15610	15610	15610	15610	0
436	20241022	120900	19128460	15610	15610	15610	15610	0
437	20241022	120800	19128460	15610	15610	15610	15610	0
438	20241022	120700	19128460	15610	15610	15610	15610	0
439	20241022	120600	19128460	15610	15610	15610	15610	0
440	20241022	120500	19128460	15610	15610	15610	15610	0
441	20241022	120400	19128460	15610	15610	15610	15610	0
442	20241022	120300	19128460	15610	15610	15610	15610	0
443	20241022	120200	19128460	15610	15610	15610	15610	2
444	20241022	120100	19097240	15610	15610	15610	15610	23
445	20241022	120000	18738210	15610	15610	15610	15610	442
446	20241022	115900	11838590	15610	15610	15610	15610	0
447	20241022	115800	11838590	15610	15610	15610	15610	0
448	20241022	115700	11838590	15610	15610	15610	15610	0
449	20241022	115600	11838590	15610	15610	15610	15610	0
450	20241022	115500	11838590	15610	15610	15610	15610	0
451	20241022	115400	11838590	15610	15610	15610	15610	0
452	20241022	115300	11838590	15610	15610	15610	15610	10
453	20241022	115200	11682490	15620	15620	15620	15620	0
454	20241022	115100	11682490	15620	15620	15620	15620	0
455	20241022	115000	11682490	15620	15620	15620	15620	0
456	20241022	114900	11682490	15620	15620	15620	15620	0
457	20241022	114800	11682490	15620	15620	15620	15620	1
458	20241022	114700	11666870	15620	15620	15620	15620	57
459	20241022	114600	10776530	15620	15620	15620	15620	0
460	20241022	114500	10776530	15620	15620	15620	15620	0
461	20241022	114400	10776530	15620	15620	15620	15620	0
462	20241022	114300	10776530	15620	15620	15620	15620	0
463	20241022	114200	10776530	15620	15620	15620	15620	0
464	20241022	114100	10776530	15620	15620	15620	15620	0
465	20241022	114000	10776530	15620	15620	15620	15620	0
466	20241022	113900	10776530	15620	15620	15620	15620	0
467	20241022	113800	10776530	15620	15620	15620	15620	1
468	20241022	113700	10760910	15620	15620	15620	15620	0
469	20241022	113600	10760910	15620	15620	15620	15620	0
470	20241022	113500	10760910	15620	15620	15620	15620	0
471	20241022	113400	10760910	15620	15620	15620	15620	1
472	20241022	113300	10745290	15630	15630	15630	15630	0
473	20241022	113200	10745290	15630	15630	15630	15630	0
474	20241022	113100	10745290	15630	15630	15630	15630	0
475	20241022	113000	10745290	15630	15630	15630	15630	0
476	20241022	112900	10745290	15630	15630	15630	15630	0
477	20241022	112800	10745290	15630	15630	15630	15630	0
478	20241022	112700	10745290	15630	15630	15630	15630	0
479	20241022	112600	10745290	15630	15630	15630	15630	0
480	20241022	112500	10745290	15630	15630	15630	15630	1
481	20241022	112400	10729660	15610	15610	15610	15610	0
482	20241022	112300	10729660	15610	15610	15610	15610	96
483	20241022	112200	9231100	15620	15620	15620	15620	0
484	20241022	112100	9231100	15620	15620	15620	15620	0
485	20241022	112000	9231100	15620	15620	15620	15620	0
486	20241022	111900	9231100	15620	15620	15620	15620	0
487	20241022	111800	9231100	15620	15620	15620	15620	0
488	20241022	111700	9231100	15620	15620	15620	15620	0
489	20241022	111600	9231100	15620	15620	15620	15620	0
490	20241022	111500	9231100	15620	15620	15620	15620	0
491	20241022	111400	9231100	15620	15620	15620	15620	0
492	20241022	111300	9231100	15620	15620	15620	15620	8
493	20241022	111200	9106140	15610	15610	15610	15610	0
494	20241022	111100	9106140	15610	15610	15610	15610	0
495	20241022	111000	9106140	15610	15610	15610	15610	0
496	20241022	110900	9106140	15610	15610	15610	15610	0
497	20241022	110800	9106140	15610	15610	15610	15610	0
498	20241022	110700	9106140	15610	15610	15610	15610	0
499	20241022	110600	9106140	15610	15610	15610	15610	0
500	20241022	110500	9106140	15610	15610	15610	15610	0
501	20241022	110400	9106140	15610	15610	15610	15610	0
502	20241022	110300	9106140	15610	15610	15610	15610	0
503	20241022	110200	9106140	15610	15610	15610	15610	0
504	20241022	110100	9106140	15610	15610	15610	15610	0
505	20241022	110000	9106140	15610	15610	15610	15610	0
506	20241022	105900	9106140	15610	15610	15610	15610	0
507	20241022	105800	9106140	15610	15610	15610	15610	200
508	20241022	105700	5984140	15610	15610	15610	15610	0
509	20241022	105600	5984140	15610	15610	15610	15610	0
510	20241022	105500	5984140	15610	15610	15610	15610	0
511	20241022	105400	5984140	15610	15610	15610	15610	0
512	20241022	105300	5984140	15610	15610	15610	15610	0
513	20241022	105200	5984140	15610	15610	15610	15610	0
514	20241022	105100	5984140	15610	15610	15610	15610	0
515	20241022	105000	5984140	15610	15610	15610	15610	0
516	20241022	104900	5984140	15610	15610	15610	15610	0
517	20241022	104800	5984140	15610	15610	15610	15610	0
518	20241022	104700	5984140	15610	15610	15610	15610	0
519	20241022	104600	5984140	15610	15610	15610	15610	0
520	20241022	104500	5984140	15610	15610	15610	15610	0
521	20241022	104400	5984140	15610	15610	15610	15610	0
522	20241022	104300	5984140	15610	15610	15610	15610	0
523	20241022	104200	5984140	15610	15610	15610	15610	0
524	20241022	104100	5984140	15610	15610	15610	15610	0
525	20241022	104000	5984140	15610	15610	15610	15610	0
526	20241022	103900	5984140	15610	15610	15610	15610	0
527	20241022	103800	5984140	15610	15610	15610	15610	0
528	20241022	103700	5984140	15610	15610	15610	15610	0
529	20241022	103600	5984140	15610	15610	15610	15610	0
530	20241022	103500	5984140	15610	15610	15610	15610	0
531	20241022	103400	5984140	15610	15630	15630	15610	309
532	20241022	103300	1157260	15640	15640	15640	15640	0
533	20241022	103200	1157260	15640	15640	15640	15640	0
534	20241022	103100	1157260	15640	15640	15640	15640	0
535	20241022	103000	1157260	15640	15640	15640	15640	0
536	20241022	102900	1157260	15640	15640	15640	15640	6
537	20241022	102800	1063420	15640	15640	15640	15640	0
538	20241022	102700	1063420	15640	15640	15640	15640	0
539	20241022	102600	1063420	15640	15640	15640	15640	0
540	20241022	102500	1063420	15640	15640	15640	15640	0
541	20241022	102400	1063420	15640	15640	15640	15640	0
542	20241022	102300	1063420	15640	15640	15640	15640	0
543	20241022	102200	1063420	15640	15640	15640	15640	0
544	20241022	102100	1063420	15640	15640	15640	15640	0
545	20241022	102000	1063420	15640	15640	15640	15640	0
546	20241022	101900	1063420	15640	15640	15640	15640	0
547	20241022	101800	1063420	15640	15640	15640	15640	0
548	20241022	101700	1063420	15640	15640	15640	15640	0
549	20241022	101600	1063420	15640	15640	15640	15640	0
550	20241022	101500	1063420	15640	15640	15640	15640	0
551	20241022	101400	1063420	15640	15640	15640	15640	0
552	20241022	101300	1063420	15640	15640	15640	15640	0
553	20241022	101200	1063420	15640	15640	15640	15640	0
554	20241022	101100	1063420	15640	15640	15640	15640	0
555	20241022	101000	1063420	15640	15640	15640	15640	0
556	20241022	100900	1063420	15640	15640	15640	15640	0
557	20241022	100800	1063420	15640	15640	15640	15640	0
558	20241022	100700	1063420	15640	15640	15640	15640	0
559	20241022	100600	1063420	15640	15640	15640	15640	0
560	20241022	100500	1063420	15640	15640	15640	15640	0
561	20241022	100400	1063420	15640	15640	15640	15640	0
562	20241022	100300	1063420	15640	15640	15640	15640	0
563	20241022	100200	1063420	15640	15640	15640	15640	0
564	20241022	100100	1063420	15640	15640	15640	15640	11
565	20241022	100000	891380	15640	15660	15660	15640	3
566	20241022	095900	844440	15650	15650	15650	15650	0
567	20241022	095800	844440	15650	15650	15650	15650	0
568	20241022	095700	844440	15650	15650	15650	15650	0
569	20241022	095600	844440	15650	15650	15650	15650	0
570	20241022	095500	844440	15650	15650	15650	15650	0
571	20241022	095400	844440	15650	15650	15650	15650	0
572	20241022	095300	844440	15650	15650	15650	15650	0
573	20241022	095200	844440	15650	15650	15650	15650	17
574	20241022	095100	578390	15660	15660	15660	15660	0
575	20241022	095000	578390	15660	15660	15660	15660	0
576	20241022	094900	578390	15660	15660	15660	15660	0
577	20241022	094800	578390	15660	15660	15660	15660	0
578	20241022	094700	578390	15660	15660	15660	15660	0
579	20241022	094600	578390	15660	15660	15660	15660	0
580	20241022	094500	578390	15660	15660	15660	15660	0
581	20241022	094400	578390	15660	15660	15660	15660	0
582	20241022	094300	578390	15660	15660	15660	15660	0
583	20241022	094200	578390	15660	15660	15660	15660	0
584	20241022	094100	578390	15660	15660	15660	15660	5
585	20241022	094000	500090	15620	15620	15620	15620	0
586	20241022	093900	500090	15620	15620	15620	15620	0
587	20241022	093800	500090	15620	15620	15620	15620	0
588	20241022	093700	500090	15620	15620	15620	15620	0
589	20241022	093600	500090	15620	15620	15620	15620	0
590	20241022	093500	500090	15620	15620	15620	15620	0
591	20241022	093400	500090	15620	15620	15620	15620	0
592	20241022	093300	500090	15620	15620	15620	15620	0
593	20241022	093200	500090	15620	15620	15620	15620	0
594	20241022	093100	500090	15620	15620	15620	15620	0
595	20241022	093000	500090	15620	15620	15620	15620	0
596	20241022	092900	500090	15620	15620	15620	15620	0
597	20241022	092800	500090	15620	15620	15620	15620	0
598	20241022	092700	500090	15620	15620	15620	15620	0
599	20241022	092600	500090	15620	15620	15620	15620	0
600	20241022	092500	500090	15620	15620	15620	15620	0
601	20241022	092400	500090	15620	15620	15620	15620	0
602	20241022	092300	500090	15620	15620	15620	15620	0
603	20241022	092200	500090	15620	15620	15620	15620	0
604	20241022	092100	500090	15620	15620	15620	15620	0
605	20241022	092000	500090	15620	15630	15630	15620	20
606	20241022	091900	187640	15630	15630	15630	15630	0
607	20241022	091800	187640	15630	15630	15630	15630	0
608	20241022	091700	187640	15630	15630	15630	15630	0
609	20241022	091600	187640	15630	15630	15630	15630	0
610	20241022	091500	187640	15630	15670	15670	15630	12
611	20241022	091400	0	15670	15670	15670	15670	0
612	20241022	091300	0	15670	15670	15670	15670	0
613	20241022	091200	0	15670	15670	15670	15670	0
614	20241022	091100	0	15670	15670	15670	15670	0
615	20241022	091000	0	15670	15670	15670	15670	0
616	20241022	090900	0	15670	15670	15670	15670	0
617	20241022	090800	0	15670	15670	15670	15670	0
618	20241022	090700	0	15670	15670	15670	15670	0
619	20241022	090600	0	15670	15670	15670	15670	0
620	20241022	090500	0	15670	15670	15670	15670	0
621	20241022	090400	0	15670	15670	15670	15670	0
622	20241022	090300	0	15670	15670	15670	15670	0
623	20241022	090200	0	15670	15670	15670	15670	0
624	20241022	090100	0	15670	15670	15670	15670	0
625	20241022	090000	0	15670	15670	15670	15670	0