KissMeData/038390/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	192300	12155810	15820	15820	15820	15820	49
3	20240923	192200	12155810	15820	15820	15820	15820	0
4	20240923	192100	12155810	15820	15820	15820	15820	0
5	20240923	192000	12155810	15820	15820	15820	15820	0
6	20240923	191900	12155810	15820	15820	15820	15820	0
7	20240923	191800	12155810	15820	15820	15820	15820	0
8	20240923	191700	12155810	15820	15820	15820	15820	0
9	20240923	191600	12155810	15820	15820	15820	15820	0
10	20240923	191500	12155810	15820	15820	15820	15820	0
11	20240923	191400	12155810	15820	15820	15820	15820	0
12	20240923	191300	12155810	15820	15820	15820	15820	0
13	20240923	191200	12155810	15820	15820	15820	15820	0
14	20240923	191100	12155810	15820	15820	15820	15820	0
15	20240923	191000	12155810	15820	15820	15820	15820	0
16	20240923	190900	12155810	15820	15820	15820	15820	0
17	20240923	190800	12155810	15820	15820	15820	15820	0
18	20240923	190700	12155810	15820	15820	15820	15820	0
19	20240923	190600	12155810	15820	15820	15820	15820	0
20	20240923	190500	12155810	15820	15820	15820	15820	0
21	20240923	190400	12155810	15820	15820	15820	15820	0
22	20240923	190300	12155810	15820	15820	15820	15820	0
23	20240923	190200	12155810	15820	15820	15820	15820	0
24	20240923	190100	12155810	15820	15820	15820	15820	0
25	20240923	190000	12155810	15820	15820	15820	15820	0
26	20240923	185900	12155810	15820	15820	15820	15820	0
27	20240923	185800	12155810	15820	15820	15820	15820	0
28	20240923	185700	12155810	15820	15820	15820	15820	0
29	20240923	185600	12155810	15820	15820	15820	15820	0
30	20240923	185500	12155810	15820	15820	15820	15820	0
31	20240923	185400	12155810	15820	15820	15820	15820	0
32	20240923	185300	12155810	15820	15820	15820	15820	49
33	20240923	185200	12155810	15820	15820	15820	15820	0
34	20240923	185100	12155810	15820	15820	15820	15820	0
35	20240923	185000	12155810	15820	15820	15820	15820	0
36	20240923	184900	12155810	15820	15820	15820	15820	0
37	20240923	184800	12155810	15820	15820	15820	15820	0
38	20240923	184700	12155810	15820	15820	15820	15820	0
39	20240923	184600	12155810	15820	15820	15820	15820	0
40	20240923	184500	12155810	15820	15820	15820	15820	0
41	20240923	184400	12155810	15820	15820	15820	15820	0
42	20240923	184300	12155810	15820	15820	15820	15820	0
43	20240923	184200	12155810	15820	15820	15820	15820	0
44	20240923	184100	12155810	15820	15820	15820	15820	0
45	20240923	184000	12155810	15820	15820	15820	15820	0
46	20240923	183900	12155810	15820	15820	15820	15820	0
47	20240923	183800	12155810	15820	15820	15820	15820	0
48	20240923	183700	12155810	15820	15820	15820	15820	0
49	20240923	183600	12155810	15820	15820	15820	15820	0
50	20240923	183500	12155810	15820	15820	15820	15820	0
51	20240923	183400	12155810	15820	15820	15820	15820	0
52	20240923	183300	12155810	15820	15820	15820	15820	0
53	20240923	183200	12155810	15820	15820	15820	15820	0
54	20240923	183100	12155810	15820	15820	15820	15820	0
55	20240923	183000	12155810	15820	15820	15820	15820	0
56	20240923	182900	12155810	15820	15820	15820	15820	0
57	20240923	182800	12155810	15820	15820	15820	15820	0
58	20240923	182700	12155810	15820	15820	15820	15820	0
59	20240923	182600	12155810	15820	15820	15820	15820	0
60	20240923	182500	12155810	15820	15820	15820	15820	0
61	20240923	182400	12155810	15820	15820	15820	15820	0
62	20240923	182300	12155810	15820	15820	15820	15820	49
63	20240923	182200	12155810	15820	15820	15820	15820	0
64	20240923	182100	12155810	15820	15820	15820	15820	0
65	20240923	182000	12155810	15820	15820	15820	15820	0
66	20240923	181900	12155810	15820	15820	15820	15820	0
67	20240923	181800	12155810	15820	15820	15820	15820	0
68	20240923	181700	12155810	15820	15820	15820	15820	0
69	20240923	181600	12155810	15820	15820	15820	15820	0
70	20240923	181500	12155810	15820	15820	15820	15820	0
71	20240923	181400	12155810	15820	15820	15820	15820	0
72	20240923	181300	12155810	15820	15820	15820	15820	0
73	20240923	181200	12155810	15820	15820	15820	15820	0
74	20240923	181100	12155810	15820	15820	15820	15820	0
75	20240923	181000	12155810	15820	15820	15820	15820	0
76	20240923	180900	12155810	15820	15820	15820	15820	0
77	20240923	180800	12155810	15820	15820	15820	15820	0
78	20240923	180700	12155810	15820	15820	15820	15820	0
79	20240923	180600	12155810	15820	15820	15820	15820	0
80	20240923	180500	12155810	15820	15820	15820	15820	0
81	20240923	180400	12155810	15820	15820	15820	15820	0
82	20240923	180300	12155810	15820	15820	15820	15820	0
83	20240923	180200	12155810	15820	15820	15820	15820	0
84	20240923	180100	12155810	15820	15820	15820	15820	0
85	20240923	180000	12155810	15820	15820	15820	15820	0
86	20240923	175900	12155810	15820	15820	15820	15820	0
87	20240923	175800	12155810	15820	15820	15820	15820	0
88	20240923	175700	12155810	15820	15820	15820	15820	0
89	20240923	175600	12155810	15820	15820	15820	15820	0
90	20240923	175500	12155810	15820	15820	15820	15820	0
91	20240923	175400	12155810	15820	15820	15820	15820	0
92	20240923	175300	12155810	15820	15820	15820	15820	49
93	20240923	175200	12155810	15820	15820	15820	15820	0
94	20240923	175100	12155810	15820	15820	15820	15820	0
95	20240923	175000	12155810	15820	15820	15820	15820	0
96	20240923	174900	12155810	15820	15820	15820	15820	0
97	20240923	174800	12155810	15820	15820	15820	15820	0
98	20240923	174700	12155810	15820	15820	15820	15820	0
99	20240923	174600	12155810	15820	15820	15820	15820	0
100	20240923	174500	12155810	15820	15820	15820	15820	0
101	20240923	174400	12155810	15820	15820	15820	15820	0
102	20240923	174300	12155810	15820	15820	15820	15820	0
103	20240923	174200	12155810	15820	15820	15820	15820	0
104	20240923	174100	12155810	15820	15820	15820	15820	0
105	20240923	174000	12155810	15820	15820	15820	15820	0
106	20240923	173900	12155810	15820	15820	15820	15820	0
107	20240923	173800	12155810	15820	15820	15820	15820	0
108	20240923	173700	12155810	15820	15820	15820	15820	0
109	20240923	173600	12155810	15820	15820	15820	15820	0
110	20240923	173500	12155810	15820	15820	15820	15820	0
111	20240923	173400	12155810	15820	15820	15820	15820	0
112	20240923	173300	12155810	15820	15820	15820	15820	0
113	20240923	173200	12155810	15820	15820	15820	15820	0
114	20240923	173100	12155810	15820	15820	15820	15820	0
115	20240923	173000	12155810	15820	15820	15820	15820	0
116	20240923	172900	12155810	15820	15820	15820	15820	0
117	20240923	172800	12155810	15820	15820	15820	15820	0
118	20240923	172700	12155810	15820	15820	15820	15820	0
119	20240923	172600	12155810	15820	15820	15820	15820	0
120	20240923	172500	12155810	15820	15820	15820	15820	0
121	20240923	172400	12155810	15820	15820	15820	15820	0
122	20240923	172300	12155810	15820	15820	15820	15820	49
123	20240923	172200	12155810	15820	15820	15820	15820	0
124	20240923	172100	12155810	15820	15820	15820	15820	0
125	20240923	172000	12155810	15820	15820	15820	15820	0
126	20240923	171900	12155810	15820	15820	15820	15820	0
127	20240923	171800	12155810	15820	15820	15820	15820	0
128	20240923	171700	12155810	15820	15820	15820	15820	0
129	20240923	171600	12155810	15820	15820	15820	15820	0
130	20240923	171500	12155810	15820	15820	15820	15820	0
131	20240923	171400	12155810	15820	15820	15820	15820	0
132	20240923	171300	12155810	15820	15820	15820	15820	0
133	20240923	171200	12155810	15820	15820	15820	15820	0
134	20240923	171100	12155810	15820	15820	15820	15820	0
135	20240923	171000	12155810	15820	15820	15820	15820	0
136	20240923	170900	12155810	15820	15820	15820	15820	0
137	20240923	170800	12155810	15820	15820	15820	15820	0
138	20240923	170700	12155810	15820	15820	15820	15820	0
139	20240923	170600	12155810	15820	15820	15820	15820	0
140	20240923	170500	12155810	15820	15820	15820	15820	0
141	20240923	170400	12155810	15820	15820	15820	15820	0
142	20240923	170300	12155810	15820	15820	15820	15820	0
143	20240923	170200	12155810	15820	15820	15820	15820	0
144	20240923	170100	12155810	15820	15820	15820	15820	0
145	20240923	170000	12155810	15820	15820	15820	15820	0
146	20240923	165900	12155810	15820	15820	15820	15820	0
147	20240923	165800	12155810	15820	15820	15820	15820	0
148	20240923	165700	12155810	15820	15820	15820	15820	0
149	20240923	165600	12155810	15820	15820	15820	15820	0
150	20240923	165500	12155810	15820	15820	15820	15820	0
151	20240923	165400	12155810	15820	15820	15820	15820	0
152	20240923	165300	12155810	15820	15820	15820	15820	49
153	20240923	165200	12155810	15820	15820	15820	15820	0
154	20240923	165100	12155810	15820	15820	15820	15820	0
155	20240923	165000	12155810	15820	15820	15820	15820	0
156	20240923	164900	12155810	15820	15820	15820	15820	0
157	20240923	164800	12155810	15820	15820	15820	15820	0
158	20240923	164700	12155810	15820	15820	15820	15820	0
159	20240923	164600	12155810	15820	15820	15820	15820	0
160	20240923	164500	12155810	15820	15820	15820	15820	0
161	20240923	164400	12155810	15820	15820	15820	15820	0
162	20240923	164300	12155810	15820	15820	15820	15820	0
163	20240923	164200	12155810	15820	15820	15820	15820	0
164	20240923	164100	12155810	15820	15820	15820	15820	0
165	20240923	164000	12155810	15820	15820	15820	15820	0
166	20240923	163900	12155810	15820	15820	15820	15820	0
167	20240923	163800	12155810	15820	15820	15820	15820	0
168	20240923	163700	12155810	15820	15820	15820	15820	0
169	20240923	163600	12155810	15820	15820	15820	15820	0
170	20240923	163500	12155810	15820	15820	15820	15820	0
171	20240923	163400	12155810	15820	15820	15820	15820	0
172	20240923	163300	12155810	15820	15820	15820	15820	0
173	20240923	163200	12155810	15820	15820	15820	15820	0
174	20240923	163100	12155810	15820	15820	15820	15820	0
175	20240923	163000	12155810	15820	15820	15820	15820	0
176	20240923	162900	12155810	15820	15820	15820	15820	0
177	20240923	162800	12155810	15820	15820	15820	15820	0
178	20240923	162700	12155810	15820	15820	15820	15820	0
179	20240923	162600	12155810	15820	15820	15820	15820	0
180	20240923	162500	12155810	15820	15820	15820	15820	0
181	20240923	162400	12155810	15820	15820	15820	15820	0
182	20240923	162300	12155810	15820	15820	15820	15820	49
183	20240923	162200	12155810	15820	15820	15820	15820	0
184	20240923	162100	12155810	15820	15820	15820	15820	0
185	20240923	162000	12155810	15820	15820	15820	15820	0
186	20240923	161900	12155810	15820	15820	15820	15820	0
187	20240923	161800	12155810	15820	15820	15820	15820	0
188	20240923	161700	12155810	15820	15820	15820	15820	0
189	20240923	161600	12155810	15820	15820	15820	15820	0
190	20240923	161500	12155810	15820	15820	15820	15820	0
191	20240923	161400	12155810	15820	15820	15820	15820	0
192	20240923	161300	12155810	15820	15820	15820	15820	0
193	20240923	161200	12155810	15820	15820	15820	15820	0
194	20240923	161100	12155810	15820	15820	15820	15820	0
195	20240923	161000	12155810	15820	15820	15820	15820	0
196	20240923	160900	12155810	15820	15820	15820	15820	0
197	20240923	160800	12155810	15820	15820	15820	15820	0
198	20240923	160700	12155810	15820	15820	15820	15820	0
199	20240923	160600	12155810	15820	15820	15820	15820	0
200	20240923	160500	12155810	15820	15820	15820	15820	0
201	20240923	160400	12155810	15820	15820	15820	15820	0
202	20240923	160300	12155810	15820	15820	15820	15820	0
203	20240923	160200	12155810	15820	15820	15820	15820	0
204	20240923	160100	12155810	15820	15820	15820	15820	0
205	20240923	160000	12155810	15820	15820	15820	15820	0
206	20240923	155900	12155810	15820	15820	15820	15820	0
207	20240923	155800	12155810	15820	15820	15820	15820	0
208	20240923	155700	12155810	15820	15820	15820	15820	0
209	20240923	155600	12155810	15820	15820	15820	15820	0
210	20240923	155500	12155810	15820	15820	15820	15820	0
211	20240923	155400	12155810	15820	15820	15820	15820	0
212	20240923	155300	12155810	15820	15820	15820	15820	49
213	20240923	155200	12155810	15820	15820	15820	15820	0
214	20240923	155100	12155810	15820	15820	15820	15820	0
215	20240923	155000	12155810	15820	15820	15820	15820	0
216	20240923	154900	12155810	15820	15820	15820	15820	0
217	20240923	154800	12155810	15820	15820	15820	15820	0
218	20240923	154700	12155810	15820	15820	15820	15820	0
219	20240923	154600	12155810	15820	15820	15820	15820	0
220	20240923	154500	12155810	15820	15820	15820	15820	0
221	20240923	154400	12155810	15820	15820	15820	15820	0
222	20240923	154300	12155810	15820	15820	15820	15820	0
223	20240923	154200	12155810	15820	15820	15820	15820	0
224	20240923	154100	12155810	15820	15820	15820	15820	0
225	20240923	154000	12155810	15820	15820	15820	15820	0
226	20240923	153900	12155810	15820	15820	15820	15820	0
227	20240923	153800	12155810	15820	15820	15820	15820	0
228	20240923	153700	12155810	15820	15820	15820	15820	0
229	20240923	153600	12155810	15820	15820	15820	15820	0
230	20240923	153500	12155810	15820	15820	15820	15820	0
231	20240923	153400	12155810	15820	15820	15820	15820	0
232	20240923	153300	12155810	15820	15820	15820	15820	0
233	20240923	153200	12155810	15820	15820	15820	15820	0
234	20240923	153100	12155810	15820	15820	15820	15820	0
235	20240923	153000	12155810	15820	15820	15820	15820	49
236	20240923	152900	11380630	15810	15810	15810	15810	0
237	20240923	152800	11380630	15810	15810	15810	15810	0
238	20240923	152700	11380630	15810	15810	15810	15810	0
239	20240923	152600	11380630	15810	15810	15810	15810	0
240	20240923	152500	11380630	15810	15810	15810	15810	0
241	20240923	152400	11380630	15810	15810	15810	15810	0
242	20240923	152300	11380630	15810	15810	15810	15810	0
243	20240923	152200	11380630	15810	15810	15810	15810	0
244	20240923	152100	11380630	15810	15810	15810	15810	0
245	20240923	152000	11380630	15810	15810	15810	15810	0
246	20240923	151900	11380630	15810	15760	15810	15740	111
247	20240923	151800	9632370	15800	15800	15800	15800	1
248	20240923	151700	9616570	15760	15770	15770	15760	12
249	20240923	151600	9427430	15760	15760	15760	15760	0
250	20240923	151500	9427430	15760	15760	15760	15760	0
251	20240923	151400	9427430	15760	15760	15760	15760	0
252	20240923	151300	9427430	15760	15760	15760	15760	0
253	20240923	151200	9427430	15760	15760	15760	15760	0
254	20240923	151100	9427430	15760	15760	15760	15760	0
255	20240923	151000	9427430	15760	15760	15760	15760	1
256	20240923	150900	9411670	15750	15750	15750	15750	0
257	20240923	150800	9411670	15750	15750	15750	15750	0
258	20240923	150700	9411670	15750	15750	15750	15750	0
259	20240923	150600	9411670	15750	15750	15750	15750	0
260	20240923	150500	9411670	15750	15750	15750	15750	0
261	20240923	150400	9411670	15750	15750	15750	15750	0
262	20240923	150300	9411670	15750	15750	15750	15750	0
263	20240923	150200	9411670	15750	15750	15750	15750	0
264	20240923	150100	9411670	15750	15750	15750	15750	0
265	20240923	150000	9411670	15750	15750	15750	15750	0
266	20240923	145900	9411670	15750	15750	15750	15750	0
267	20240923	145800	9411670	15750	15750	15750	15750	0
268	20240923	145700	9411670	15750	15750	15750	15750	0
269	20240923	145600	9411670	15750	15750	15750	15750	0
270	20240923	145500	9411670	15750	15750	15750	15750	0
271	20240923	145400	9411670	15750	15750	15750	15750	0
272	20240923	145300	9411670	15750	15750	15750	15750	0
273	20240923	145200	9411670	15750	15750	15750	15750	0
274	20240923	145100	9411670	15750	15750	15750	15750	0
275	20240923	145000	9411670	15750	15750	15750	15750	0
276	20240923	144900	9411670	15750	15750	15750	15750	0
277	20240923	144800	9411670	15750	15750	15750	15750	15
278	20240923	144700	9175420	15750	15750	15750	15750	0
279	20240923	144600	9175420	15750	15750	15750	15750	2
280	20240923	144500	9143920	15750	15750	15750	15750	0
281	20240923	144400	9143920	15750	15750	15750	15750	0
282	20240923	144300	9143920	15750	15750	15750	15750	0
283	20240923	144200	9143920	15750	15750	15750	15750	0
284	20240923	144100	9143920	15750	15750	15750	15750	0
285	20240923	144000	9143920	15750	15750	15750	15750	0
286	20240923	143900	9143920	15750	15750	15750	15750	0
287	20240923	143800	9143920	15750	15750	15750	15750	0
288	20240923	143700	9143920	15750	15750	15750	15750	0
289	20240923	143600	9143920	15750	15750	15750	15750	1
290	20240923	143500	9128170	15740	15740	15740	15740	0
291	20240923	143400	9128170	15740	15740	15740	15740	0
292	20240923	143300	9128170	15740	15740	15740	15740	0
293	20240923	143200	9128170	15740	15740	15740	15740	5
294	20240923	143100	9049470	15740	15740	15740	15740	0
295	20240923	143000	9049470	15740	15740	15740	15740	0
296	20240923	142900	9049470	15740	15740	15740	15740	0
297	20240923	142800	9049470	15740	15740	15740	15740	0
298	20240923	142700	9049470	15740	15740	15740	15740	0
299	20240923	142600	9049470	15740	15740	15740	15740	0
300	20240923	142500	9049470	15740	15740	15740	15740	0
301	20240923	142400	9049470	15740	15740	15740	15740	0
302	20240923	142300	9049470	15740	15740	15740	15740	0
303	20240923	142200	9049470	15740	15740	15740	15740	0
304	20240923	142100	9049470	15740	15740	15740	15740	0
305	20240923	142000	9049470	15740	15740	15740	15740	0
306	20240923	141900	9049470	15740	15740	15740	15740	0
307	20240923	141800	9049470	15740	15740	15740	15740	0
308	20240923	141700	9049470	15740	15740	15740	15740	0
309	20240923	141600	9049470	15740	15740	15740	15740	0
310	20240923	141500	9049470	15740	15740	15740	15740	0
311	20240923	141400	9049470	15740	15740	15740	15740	0
312	20240923	141300	9049470	15740	15740	15740	15740	0
313	20240923	141200	9049470	15740	15740	15740	15740	0
314	20240923	141100	9049470	15740	15740	15740	15740	0
315	20240923	141000	9049470	15740	15740	15740	15740	0
316	20240923	140900	9049470	15740	15740	15740	15740	0
317	20240923	140800	9049470	15740	15740	15740	15740	0
318	20240923	140700	9049470	15740	15740	15740	15740	0
319	20240923	140600	9049470	15740	15740	15740	15740	0
320	20240923	140500	9049470	15740	15740	15740	15740	0
321	20240923	140400	9049470	15740	15740	15740	15740	0
322	20240923	140300	9049470	15740	15740	15740	15740	0
323	20240923	140200	9049470	15740	15740	15740	15740	0
324	20240923	140100	9049470	15740	15740	15740	15740	0
325	20240923	140000	9049470	15740	15740	15740	15740	0
326	20240923	135900	9049470	15740	15740	15740	15740	0
327	20240923	135800	9049470	15740	15740	15740	15740	0
328	20240923	135700	9049470	15740	15740	15740	15740	0
329	20240923	135600	9049470	15740	15740	15740	15740	0
330	20240923	135500	9049470	15740	15740	15740	15740	0
331	20240923	135400	9049470	15740	15740	15740	15740	0
332	20240923	135300	9049470	15740	15740	15740	15740	0
333	20240923	135200	9049470	15740	15740	15740	15740	0
334	20240923	135100	9049470	15740	15740	15740	15740	0
335	20240923	135000	9049470	15740	15740	15740	15740	0
336	20240923	134900	9049470	15740	15740	15740	15740	0
337	20240923	134800	9049470	15740	15740	15740	15740	0
338	20240923	134700	9049470	15740	15740	15740	15740	0
339	20240923	134600	9049470	15740	15740	15740	15740	0
340	20240923	134500	9049470	15740	15740	15740	15740	0
341	20240923	134400	9049470	15740	15740	15740	15740	0
342	20240923	134300	9049470	15740	15740	15740	15740	0
343	20240923	134200	9049470	15740	15740	15740	15740	0
344	20240923	134100	9049470	15740	15740	15740	15740	0
345	20240923	134000	9049470	15740	15740	15740	15740	0
346	20240923	133900	9049470	15740	15740	15740	15740	0
347	20240923	133800	9049470	15740	15740	15740	15740	0
348	20240923	133700	9049470	15740	15740	15740	15740	0
349	20240923	133600	9049470	15740	15740	15740	15740	0
350	20240923	133500	9049470	15740	15740	15740	15740	0
351	20240923	133400	9049470	15740	15740	15740	15740	0
352	20240923	133300	9049470	15740	15740	15740	15740	0
353	20240923	133200	9049470	15740	15740	15740	15740	0
354	20240923	133100	9049470	15740	15740	15740	15740	0
355	20240923	133000	9049470	15740	15740	15740	15740	0
356	20240923	132900	9049470	15740	15740	15740	15740	0
357	20240923	132800	9049470	15740	15740	15740	15740	0
358	20240923	132700	9049470	15740	15740	15740	15740	0
359	20240923	132600	9049470	15740	15740	15740	15740	0
360	20240923	132500	9049470	15740	15740	15740	15740	0
361	20240923	132400	9049470	15740	15740	15740	15740	0
362	20240923	132300	9049470	15740	15740	15740	15740	0
363	20240923	132200	9049470	15740	15740	15740	15740	0
364	20240923	132100	9049470	15740	15740	15740	15740	0
365	20240923	132000	9049470	15740	15740	15740	15740	0
366	20240923	131900	9049470	15740	15740	15740	15740	0
367	20240923	131800	9049470	15740	15740	15740	15740	0
368	20240923	131700	9049470	15740	15740	15740	15740	0
369	20240923	131600	9049470	15740	15740	15740	15740	0
370	20240923	131500	9049470	15740	15740	15740	15740	0
371	20240923	131400	9049470	15740	15740	15740	15740	3
372	20240923	131300	9002250	15750	15750	15750	15750	0
373	20240923	131200	9002250	15750	15750	15750	15750	145
374	20240923	131100	6718500	15750	15750	15750	15750	0
375	20240923	131000	6718500	15750	15750	15750	15750	0
376	20240923	130900	6718500	15750	15750	15750	15750	0
377	20240923	130800	6718500	15750	15750	15750	15750	0
378	20240923	130700	6718500	15750	15750	15750	15750	0
379	20240923	130600	6718500	15750	15750	15750	15750	0
380	20240923	130500	6718500	15750	15750	15750	15750	0
381	20240923	130400	6718500	15750	15750	15750	15750	0
382	20240923	130300	6718500	15750	15750	15750	15750	0
383	20240923	130200	6718500	15750	15750	15750	15750	0
384	20240923	130100	6718500	15750	15750	15750	15750	0
385	20240923	130000	6718500	15750	15750	15750	15750	0
386	20240923	125900	6718500	15750	15750	15750	15750	0
387	20240923	125800	6718500	15750	15750	15750	15750	0
388	20240923	125700	6718500	15750	15750	15750	15750	0
389	20240923	125600	6718500	15750	15750	15750	15750	0
390	20240923	125500	6718500	15750	15750	15750	15750	0
391	20240923	125400	6718500	15750	15750	15750	15750	0
392	20240923	125300	6718500	15750	15750	15750	15750	0
393	20240923	125200	6718500	15750	15750	15750	15750	0
394	20240923	125100	6718500	15750	15750	15750	15750	0
395	20240923	125000	6718500	15750	15750	15750	15750	0
396	20240923	124900	6718500	15750	15750	15750	15750	0
397	20240923	124800	6718500	15750	15750	15750	15750	0
398	20240923	124700	6718500	15750	15750	15750	15750	0
399	20240923	124600	6718500	15750	15750	15750	15750	0
400	20240923	124500	6718500	15750	15750	15750	15750	0
401	20240923	124400	6718500	15750	15750	15750	15750	0
402	20240923	124300	6718500	15750	15750	15750	15750	0
403	20240923	124200	6718500	15750	15750	15750	15750	0
404	20240923	124100	6718500	15750	15750	15750	15750	0
405	20240923	124000	6718500	15750	15750	15750	15750	0
406	20240923	123900	6718500	15750	15750	15750	15750	0
407	20240923	123800	6718500	15750	15750	15750	15750	0
408	20240923	123700	6718500	15750	15750	15750	15750	0
409	20240923	123600	6718500	15750	15750	15750	15750	0
410	20240923	123500	6718500	15750	15750	15750	15750	0
411	20240923	123400	6718500	15750	15750	15750	15750	0
412	20240923	123300	6718500	15750	15750	15750	15750	0
413	20240923	123200	6718500	15750	15750	15750	15750	0
414	20240923	123100	6718500	15750	15750	15750	15750	0
415	20240923	123000	6718500	15750	15750	15750	15750	0
416	20240923	122900	6718500	15750	15750	15750	15750	0
417	20240923	122800	6718500	15750	15750	15750	15750	0
418	20240923	122700	6718500	15750	15750	15750	15750	0
419	20240923	122600	6718500	15750	15750	15750	15750	0
420	20240923	122500	6718500	15750	15750	15750	15750	0
421	20240923	122400	6718500	15750	15750	15750	15750	0
422	20240923	122300	6718500	15750	15750	15750	15750	6
423	20240923	122200	6624000	15750	15750	15750	15750	0
424	20240923	122100	6624000	15750	15750	15750	15750	0
425	20240923	122000	6624000	15750	15750	15750	15750	0
426	20240923	121900	6624000	15750	15750	15750	15750	0
427	20240923	121800	6624000	15750	15750	15750	15750	0
428	20240923	121700	6624000	15750	15750	15750	15750	0
429	20240923	121600	6624000	15750	15750	15750	15750	0
430	20240923	121500	6624000	15750	15750	15750	15750	0
431	20240923	121400	6624000	15750	15750	15750	15750	0
432	20240923	121300	6624000	15750	15750	15750	15750	0
433	20240923	121200	6624000	15750	15750	15750	15750	0
434	20240923	121100	6624000	15750	15750	15750	15750	0
435	20240923	121000	6624000	15750	15750	15750	15750	0
436	20240923	120900	6624000	15750	15750	15750	15750	0
437	20240923	120800	6624000	15750	15750	15750	15750	6
438	20240923	120700	6529500	15750	15750	15750	15750	0
439	20240923	120600	6529500	15750	15750	15750	15750	0
440	20240923	120500	6529500	15750	15750	15750	15750	0
441	20240923	120400	6529500	15750	15750	15750	15750	0
442	20240923	120300	6529500	15750	15750	15750	15750	0
443	20240923	120200	6529500	15750	15750	15750	15750	0
444	20240923	120100	6529500	15750	15750	15750	15750	0
445	20240923	120000	6529500	15750	15750	15750	15750	0
446	20240923	115900	6529500	15750	15750	15750	15750	0
447	20240923	115800	6529500	15750	15750	15750	15750	54
448	20240923	115700	5679000	15740	15740	15740	15740	0
449	20240923	115600	5679000	15740	15740	15740	15740	0
450	20240923	115500	5679000	15740	15740	15740	15740	0
451	20240923	115400	5679000	15740	15740	15740	15740	0
452	20240923	115300	5679000	15740	15740	15740	15740	0
453	20240923	115200	5679000	15740	15740	15740	15740	9
454	20240923	115100	5537340	15730	15730	15730	15730	0
455	20240923	115000	5537340	15730	15730	15730	15730	0
456	20240923	114900	5537340	15730	15730	15730	15730	0
457	20240923	114800	5537340	15730	15730	15730	15730	0
458	20240923	114700	5537340	15730	15730	15730	15730	0
459	20240923	114600	5537340	15730	15730	15730	15730	0
460	20240923	114500	5537340	15730	15730	15730	15730	0
461	20240923	114400	5537340	15730	15730	15730	15730	0
462	20240923	114300	5537340	15730	15730	15730	15730	0
463	20240923	114200	5537340	15730	15730	15730	15730	0
464	20240923	114100	5537340	15730	15730	15730	15730	0
465	20240923	114000	5537340	15730	15730	15730	15730	0
466	20240923	113900	5537340	15730	15730	15730	15730	0
467	20240923	113800	5537340	15730	15730	15730	15730	0
468	20240923	113700	5537340	15730	15730	15730	15730	0
469	20240923	113600	5537340	15730	15730	15730	15730	0
470	20240923	113500	5537340	15730	15730	15730	15730	0
471	20240923	113400	5537340	15730	15730	15730	15730	0
472	20240923	113300	5537340	15730	15730	15730	15730	0
473	20240923	113200	5537340	15730	15730	15730	15730	0
474	20240923	113100	5537340	15730	15730	15730	15730	0
475	20240923	113000	5537340	15730	15730	15730	15730	0
476	20240923	112900	5537340	15730	15730	15730	15730	0
477	20240923	112800	5537340	15730	15730	15730	15730	0
478	20240923	112700	5537340	15730	15730	15730	15730	0
479	20240923	112600	5537340	15730	15730	15730	15730	5
480	20240923	112500	5458690	15730	15730	15730	15730	0
481	20240923	112400	5458690	15730	15730	15730	15730	0
482	20240923	112300	5458690	15730	15730	15730	15730	0
483	20240923	112200	5458690	15730	15730	15730	15730	0
484	20240923	112100	5458690	15730	15730	15730	15730	0
485	20240923	112000	5458690	15730	15730	15730	15730	0
486	20240923	111900	5458690	15730	15730	15730	15730	0
487	20240923	111800	5458690	15730	15730	15730	15730	0
488	20240923	111700	5458690	15730	15730	15730	15730	0
489	20240923	111600	5458690	15730	15730	15730	15730	0
490	20240923	111500	5458690	15730	15730	15730	15730	0
491	20240923	111400	5458690	15730	15730	15730	15730	0
492	20240923	111300	5458690	15730	15730	15730	15730	0
493	20240923	111200	5458690	15730	15730	15730	15730	0
494	20240923	111100	5458690	15730	15730	15730	15730	0
495	20240923	111000	5458690	15730	15730	15730	15730	0
496	20240923	110900	5458690	15730	15730	15730	15730	0
497	20240923	110800	5458690	15730	15730	15730	15730	0
498	20240923	110700	5458690	15730	15730	15730	15730	0
499	20240923	110600	5458690	15730	15730	15730	15730	0
500	20240923	110500	5458690	15730	15730	15730	15730	0
501	20240923	110400	5458690	15730	15730	15730	15730	0
502	20240923	110300	5458690	15730	15730	15730	15730	0
503	20240923	110200	5458690	15730	15730	15730	15730	0
504	20240923	110100	5458690	15730	15730	15730	15730	0
505	20240923	110000	5458690	15730	15730	15730	15730	29
506	20240923	105900	5002520	15730	15730	15730	15730	0
507	20240923	105800	5002520	15730	15730	15730	15730	62
508	20240923	105700	4027260	15730	15730	15730	15730	0
509	20240923	105600	4027260	15730	15730	15730	15730	0
510	20240923	105500	4027260	15730	15730	15730	15730	0
511	20240923	105400	4027260	15730	15730	15730	15730	0
512	20240923	105300	4027260	15730	15730	15730	15730	0
513	20240923	105200	4027260	15730	15730	15730	15730	0
514	20240923	105100	4027260	15730	15730	15730	15730	0
515	20240923	105000	4027260	15730	15730	15730	15730	0
516	20240923	104900	4027260	15730	15730	15730	15730	0
517	20240923	104800	4027260	15730	15730	15730	15730	0
518	20240923	104700	4027260	15730	15730	15730	15730	0
519	20240923	104600	4027260	15730	15730	15730	15730	0
520	20240923	104500	4027260	15730	15730	15730	15730	11
521	20240923	104400	3854230	15720	15720	15720	15720	0
522	20240923	104300	3854230	15720	15720	15720	15720	0
523	20240923	104200	3854230	15720	15720	15720	15720	0
524	20240923	104100	3854230	15720	15720	15720	15720	0
525	20240923	104000	3854230	15720	15720	15720	15720	0
526	20240923	103900	3854230	15720	15720	15720	15720	0
527	20240923	103800	3854230	15720	15720	15720	15720	0
528	20240923	103700	3854230	15720	15720	15720	15720	0
529	20240923	103600	3854230	15720	15720	15720	15720	0
530	20240923	103500	3854230	15720	15720	15720	15720	0
531	20240923	103400	3854230	15720	15720	15720	15720	0
532	20240923	103300	3854230	15720	15720	15720	15720	0
533	20240923	103200	3854230	15720	15720	15720	15720	0
534	20240923	103100	3854230	15720	15720	15720	15720	0
535	20240923	103000	3854230	15720	15720	15720	15720	0
536	20240923	102900	3854230	15720	15730	15730	15720	27
537	20240923	102800	3429660	15730	15730	15730	15730	5
538	20240923	102700	3351010	15930	15930	15930	15930	0
539	20240923	102600	3351010	15930	15930	15930	15930	1
540	20240923	102500	3335080	15740	15740	15740	15740	0
541	20240923	102400	3335080	15740	15740	15740	15740	0
542	20240923	102300	3335080	15740	15740	15740	15740	0
543	20240923	102200	3335080	15740	15740	15740	15740	0
544	20240923	102100	3335080	15740	15740	15740	15740	0
545	20240923	102000	3335080	15740	15740	15740	15740	2
546	20240923	101900	3303600	15740	15740	15740	15740	0
547	20240923	101800	3303600	15740	15740	15740	15740	0
548	20240923	101700	3303600	15740	15740	15740	15740	0
549	20240923	101600	3303600	15740	15740	15740	15740	0
550	20240923	101500	3303600	15740	15740	15740	15740	0
551	20240923	101400	3303600	15740	15740	15740	15740	0
552	20240923	101300	3303600	15740	15740	15740	15740	0
553	20240923	101200	3303600	15740	15740	15740	15730	131
554	20240923	101100	1241680	15740	15740	15740	15740	0
555	20240923	101000	1241680	15740	15740	15740	15740	0
556	20240923	100900	1241680	15740	15740	15740	15740	0
557	20240923	100800	1241680	15740	15740	15740	15740	0
558	20240923	100700	1241680	15740	15740	15740	15740	0
559	20240923	100600	1241680	15740	15740	15740	15740	0
560	20240923	100500	1241680	15740	15740	15740	15740	2
561	20240923	100400	1210200	15980	15980	15980	15980	0
562	20240923	100300	1210200	15980	15980	15980	15980	0
563	20240923	100200	1210200	15980	15980	15980	15980	0
564	20240923	100100	1210200	15980	15980	15980	15980	0
565	20240923	100000	1210200	15980	15980	15980	15980	1
566	20240923	095900	1194220	15980	15980	15980	15980	0
567	20240923	095800	1194220	15980	15980	15980	15980	0
568	20240923	095700	1194220	15980	15980	15980	15980	0
569	20240923	095600	1194220	15980	15980	15980	15980	0
570	20240923	095500	1194220	15980	15980	15980	15980	0
571	20240923	095400	1194220	15980	15980	15980	15980	0
572	20240923	095300	1194220	15980	15980	15980	15980	0
573	20240923	095200	1194220	15980	15980	15980	15980	6
574	20240923	095100	1098340	15720	15720	15720	15720	0
575	20240923	095000	1098340	15720	15720	15720	15720	0
576	20240923	094900	1098340	15720	15720	15720	15720	0
577	20240923	094800	1098340	15720	15720	15720	15720	0
578	20240923	094700	1098340	15720	15720	15720	15720	0
579	20240923	094600	1098340	15720	15720	15720	15720	0
580	20240923	094500	1098340	15720	15980	15980	15720	13
581	20240923	094400	892680	15980	15980	15980	15980	3
582	20240923	094300	844740	15970	15970	15970	15970	1
583	20240923	094200	828770	15720	15720	15720	15720	0
584	20240923	094100	828770	15720	15720	15720	15720	0
585	20240923	094000	828770	15720	15720	15720	15720	0
586	20240923	093900	828770	15720	15720	15720	15720	0
587	20240923	093800	828770	15720	15720	15720	15720	0
588	20240923	093700	828770	15720	15720	15720	15720	0
589	20240923	093600	828770	15720	15720	15720	15720	0
590	20240923	093500	828770	15720	15720	15720	15720	1
591	20240923	093400	813050	15720	15720	15720	15720	0
592	20240923	093300	813050	15720	15720	15720	15720	0
593	20240923	093200	813050	15720	15720	15720	15720	0
594	20240923	093100	813050	15720	15720	15720	15720	1
595	20240923	093000	797330	15720	15720	15720	15720	0
596	20240923	092900	797330	15720	15720	15720	15720	0
597	20240923	092800	797330	15720	15720	15720	15720	0
598	20240923	092700	797330	15720	15720	15720	15720	0
599	20240923	092600	797330	15720	15720	15720	15720	0
600	20240923	092500	797330	15720	15720	15720	15720	0
601	20240923	092400	797330	15720	15720	15720	15720	0
602	20240923	092300	797330	15720	15720	15720	15720	0
603	20240923	092200	797330	15720	15720	15720	15720	0
604	20240923	092100	797330	15720	15720	15720	15720	0
605	20240923	092000	797330	15720	15720	15720	15720	0
606	20240923	091900	797330	15720	15720	15720	15720	0
607	20240923	091800	797330	15720	15720	15720	15720	0
608	20240923	091700	797330	15720	15720	15720	15720	0
609	20240923	091600	797330	15720	15720	15720	15720	0
610	20240923	091500	797330	15720	15720	15720	15720	0
611	20240923	091400	797330	15720	15720	15720	15720	8
612	20240923	091300	671570	15980	15980	15980	15980	0
613	20240923	091200	671570	15980	15980	15980	15980	0
614	20240923	091100	671570	15980	15980	15980	15980	0
615	20240923	091000	671570	15980	15980	15980	15980	0
616	20240923	090900	671570	15980	15980	15980	15980	1
617	20240923	090800	655590	15990	15990	15990	15990	0
618	20240923	090700	655590	15990	15990	15990	15990	0
619	20240923	090600	655590	15990	15990	15990	15990	0
620	20240923	090500	655590	15990	15990	15990	15990	0
621	20240923	090400	655590	15990	15990	15990	15990	0
622	20240923	090300	655590	15990	15990	15990	15990	0
623	20240923	090200	655590	15990	15990	15990	15990	0
624	20240923	090100	655590	15990	15990	15990	15990	0
625	20240923	090000	655590	15990	15990	15990	15990	41