KissMeData/038390/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	191400	38749520	15080	15080	15080	15080	16
3	20231012	191300	38749520	15080	15080	15080	15080	0
4	20231012	191200	38749520	15080	15080	15080	15080	0
5	20231012	191100	38749520	15080	15080	15080	15080	0
6	20231012	191000	38749520	15080	15080	15080	15080	0
7	20231012	190900	38749520	15080	15080	15080	15080	0
8	20231012	190800	38749520	15080	15080	15080	15080	0
9	20231012	190700	38749520	15080	15080	15080	15080	0
10	20231012	190600	38749520	15080	15080	15080	15080	0
11	20231012	190500	38749520	15080	15080	15080	15080	0
12	20231012	190400	38749520	15080	15080	15080	15080	0
13	20231012	190300	38749520	15080	15080	15080	15080	0
14	20231012	190200	38749520	15080	15080	15080	15080	0
15	20231012	190100	38749520	15080	15080	15080	15080	0
16	20231012	190000	38749520	15080	15080	15080	15080	0
17	20231012	185900	38749520	15080	15080	15080	15080	0
18	20231012	185800	38749520	15080	15080	15080	15080	0
19	20231012	185700	38749520	15080	15080	15080	15080	0
20	20231012	185600	38749520	15080	15080	15080	15080	0
21	20231012	185500	38749520	15080	15080	15080	15080	0
22	20231012	185400	38749520	15080	15080	15080	15080	0
23	20231012	185300	38749520	15080	15080	15080	15080	0
24	20231012	185200	38749520	15080	15080	15080	15080	0
25	20231012	185100	38749520	15080	15080	15080	15080	0
26	20231012	185000	38749520	15080	15080	15080	15080	0
27	20231012	184900	38749520	15080	15080	15080	15080	0
28	20231012	184800	38749520	15080	15080	15080	15080	0
29	20231012	184700	38749520	15080	15080	15080	15080	0
30	20231012	184600	38749520	15080	15080	15080	15080	0
31	20231012	184500	38749520	15080	15080	15080	15080	0
32	20231012	184400	38749520	15080	15080	15080	15080	16
33	20231012	184300	38749520	15080	15080	15080	15080	0
34	20231012	184200	38749520	15080	15080	15080	15080	0
35	20231012	184100	38749520	15080	15080	15080	15080	0
36	20231012	184000	38749520	15080	15080	15080	15080	0
37	20231012	183900	38749520	15080	15080	15080	15080	0
38	20231012	183800	38749520	15080	15080	15080	15080	0
39	20231012	183700	38749520	15080	15080	15080	15080	0
40	20231012	183600	38749520	15080	15080	15080	15080	0
41	20231012	183500	38749520	15080	15080	15080	15080	0
42	20231012	183400	38749520	15080	15080	15080	15080	0
43	20231012	183300	38749520	15080	15080	15080	15080	0
44	20231012	183200	38749520	15080	15080	15080	15080	0
45	20231012	183100	38749520	15080	15080	15080	15080	0
46	20231012	183000	38749520	15080	15080	15080	15080	0
47	20231012	182900	38749520	15080	15080	15080	15080	0
48	20231012	182800	38749520	15080	15080	15080	15080	0
49	20231012	182700	38749520	15080	15080	15080	15080	0
50	20231012	182600	38749520	15080	15080	15080	15080	0
51	20231012	182500	38749520	15080	15080	15080	15080	0
52	20231012	182400	38749520	15080	15080	15080	15080	0
53	20231012	182300	38749520	15080	15080	15080	15080	0
54	20231012	182200	38749520	15080	15080	15080	15080	0
55	20231012	182100	38749520	15080	15080	15080	15080	0
56	20231012	182000	38749520	15080	15080	15080	15080	0
57	20231012	181900	38749520	15080	15080	15080	15080	0
58	20231012	181800	38749520	15080	15080	15080	15080	0
59	20231012	181700	38749520	15080	15080	15080	15080	0
60	20231012	181600	38749520	15080	15080	15080	15080	0
61	20231012	181500	38749520	15080	15080	15080	15080	0
62	20231012	181400	38749520	15080	15080	15080	15080	16
63	20231012	181300	38749520	15080	15080	15080	15080	0
64	20231012	181200	38749520	15080	15080	15080	15080	0
65	20231012	181100	38749520	15080	15080	15080	15080	0
66	20231012	181000	38749520	15080	15080	15080	15080	0
67	20231012	180900	38749520	15080	15080	15080	15080	0
68	20231012	180800	38749520	15080	15080	15080	15080	0
69	20231012	180700	38749520	15080	15080	15080	15080	0
70	20231012	180600	38749520	15080	15080	15080	15080	0
71	20231012	180500	38749520	15080	15080	15080	15080	0
72	20231012	180400	38749520	15080	15080	15080	15080	0
73	20231012	180300	38749520	15080	15080	15080	15080	0
74	20231012	180200	38749520	15080	15080	15080	15080	0
75	20231012	180100	38749520	15080	15080	15080	15080	0
76	20231012	180000	38749520	15080	15080	15080	15080	0
77	20231012	175900	38749520	15080	15080	15080	15080	0
78	20231012	175800	38749520	15080	15080	15080	15080	0
79	20231012	175700	38749520	15080	15080	15080	15080	0
80	20231012	175600	38749520	15080	15080	15080	15080	0
81	20231012	175500	38749520	15080	15080	15080	15080	0
82	20231012	175400	38749520	15080	15080	15080	15080	0
83	20231012	175300	38749520	15080	15080	15080	15080	0
84	20231012	175200	38749520	15080	15080	15080	15080	0
85	20231012	175100	38749520	15080	15080	15080	15080	0
86	20231012	175000	38749520	15080	15080	15080	15080	0
87	20231012	174900	38749520	15080	15080	15080	15080	0
88	20231012	174800	38749520	15080	15080	15080	15080	0
89	20231012	174700	38749520	15080	15080	15080	15080	0
90	20231012	174600	38749520	15080	15080	15080	15080	0
91	20231012	174500	38749520	15080	15080	15080	15080	0
92	20231012	174400	38749520	15080	15080	15080	15080	16
93	20231012	174300	38749520	15080	15080	15080	15080	0
94	20231012	174200	38749520	15080	15080	15080	15080	0
95	20231012	174100	38749520	15080	15080	15080	15080	0
96	20231012	174000	38749520	15080	15080	15080	15080	0
97	20231012	173900	38749520	15080	15080	15080	15080	0
98	20231012	173800	38749520	15080	15080	15080	15080	0
99	20231012	173700	38749520	15080	15080	15080	15080	0
100	20231012	173600	38749520	15080	15080	15080	15080	0
101	20231012	173500	38749520	15080	15080	15080	15080	0
102	20231012	173400	38749520	15080	15080	15080	15080	0
103	20231012	173300	38749520	15080	15080	15080	15080	0
104	20231012	173200	38749520	15080	15080	15080	15080	0
105	20231012	173100	38749520	15080	15080	15080	15080	0
106	20231012	173000	38749520	15080	15080	15080	15080	0
107	20231012	172900	38749520	15080	15080	15080	15080	0
108	20231012	172800	38749520	15080	15080	15080	15080	0
109	20231012	172700	38749520	15080	15080	15080	15080	0
110	20231012	172600	38749520	15080	15080	15080	15080	0
111	20231012	172500	38749520	15080	15080	15080	15080	0
112	20231012	172400	38749520	15080	15080	15080	15080	0
113	20231012	172300	38749520	15080	15080	15080	15080	0
114	20231012	172200	38749520	15080	15080	15080	15080	0
115	20231012	172100	38749520	15080	15080	15080	15080	0
116	20231012	172000	38749520	15080	15080	15080	15080	0
117	20231012	171900	38749520	15080	15080	15080	15080	0
118	20231012	171800	38749520	15080	15080	15080	15080	0
119	20231012	171700	38749520	15080	15080	15080	15080	0
120	20231012	171600	38749520	15080	15080	15080	15080	0
121	20231012	171500	38749520	15080	15080	15080	15080	0
122	20231012	171400	38749520	15080	15080	15080	15080	16
123	20231012	171300	38749520	15080	15080	15080	15080	0
124	20231012	171200	38749520	15080	15080	15080	15080	0
125	20231012	171100	38749520	15080	15080	15080	15080	0
126	20231012	171000	38749520	15080	15080	15080	15080	0
127	20231012	170900	38749520	15080	15080	15080	15080	0
128	20231012	170800	38749520	15080	15080	15080	15080	0
129	20231012	170700	38749520	15080	15080	15080	15080	0
130	20231012	170600	38749520	15080	15080	15080	15080	0
131	20231012	170500	38749520	15080	15080	15080	15080	0
132	20231012	170400	38749520	15080	15080	15080	15080	0
133	20231012	170300	38749520	15080	15080	15080	15080	0
134	20231012	170200	38749520	15080	15080	15080	15080	0
135	20231012	170100	38749520	15080	15080	15080	15080	0
136	20231012	170000	38749520	15080	15080	15080	15080	0
137	20231012	165900	38749520	15080	15080	15080	15080	0
138	20231012	165800	38749520	15080	15080	15080	15080	0
139	20231012	165700	38749520	15080	15080	15080	15080	0
140	20231012	165600	38749520	15080	15080	15080	15080	0
141	20231012	165500	38749520	15080	15080	15080	15080	0
142	20231012	165400	38749520	15080	15080	15080	15080	0
143	20231012	165300	38749520	15080	15080	15080	15080	0
144	20231012	165200	38749520	15080	15080	15080	15080	0
145	20231012	165100	38749520	15080	15080	15080	15080	0
146	20231012	165000	38749520	15080	15080	15080	15080	0
147	20231012	164900	38749520	15080	15080	15080	15080	0
148	20231012	164800	38749520	15080	15080	15080	15080	0
149	20231012	164700	38749520	15080	15080	15080	15080	0
150	20231012	164600	38749520	15080	15080	15080	15080	0
151	20231012	164500	38749520	15080	15080	15080	15080	0
152	20231012	164400	38749520	15080	15080	15080	15080	16
153	20231012	164300	38749520	15080	15080	15080	15080	0
154	20231012	164200	38749520	15080	15080	15080	15080	0
155	20231012	164100	38749520	15080	15080	15080	15080	0
156	20231012	164000	38749520	15080	15080	15080	15080	0
157	20231012	163900	38749520	15080	15080	15080	15080	0
158	20231012	163800	38749520	15080	15080	15080	15080	0
159	20231012	163700	38749520	15080	15080	15080	15080	0
160	20231012	163600	38749520	15080	15080	15080	15080	0
161	20231012	163500	38749520	15080	15080	15080	15080	0
162	20231012	163400	38749520	15080	15080	15080	15080	0
163	20231012	163300	38749520	15080	15080	15080	15080	0
164	20231012	163200	38749520	15080	15080	15080	15080	0
165	20231012	163100	38749520	15080	15080	15080	15080	0
166	20231012	163000	38749520	15080	15080	15080	15080	0
167	20231012	162900	38749520	15080	15080	15080	15080	0
168	20231012	162800	38749520	15080	15080	15080	15080	0
169	20231012	162700	38749520	15080	15080	15080	15080	0
170	20231012	162600	38749520	15080	15080	15080	15080	0
171	20231012	162500	38749520	15080	15080	15080	15080	0
172	20231012	162400	38749520	15080	15080	15080	15080	0
173	20231012	162300	38749520	15080	15080	15080	15080	0
174	20231012	162200	38749520	15080	15080	15080	15080	0
175	20231012	162100	38749520	15080	15080	15080	15080	0
176	20231012	162000	38749520	15080	15080	15080	15080	0
177	20231012	161900	38749520	15080	15080	15080	15080	0
178	20231012	161800	38749520	15080	15080	15080	15080	0
179	20231012	161700	38749520	15080	15080	15080	15080	0
180	20231012	161600	38749520	15080	15080	15080	15080	0
181	20231012	161500	38749520	15080	15080	15080	15080	0
182	20231012	161400	38749520	15080	15080	15080	15080	16
183	20231012	161300	38749520	15080	15080	15080	15080	0
184	20231012	161200	38749520	15080	15080	15080	15080	0
185	20231012	161100	38749520	15080	15080	15080	15080	0
186	20231012	161000	38749520	15080	15080	15080	15080	0
187	20231012	160900	38749520	15080	15080	15080	15080	0
188	20231012	160800	38749520	15080	15080	15080	15080	0
189	20231012	160700	38749520	15080	15080	15080	15080	0
190	20231012	160600	38749520	15080	15080	15080	15080	0
191	20231012	160500	38749520	15080	15080	15080	15080	0
192	20231012	160400	38749520	15080	15080	15080	15080	0
193	20231012	160300	38749520	15080	15080	15080	15080	0
194	20231012	160200	38749520	15080	15080	15080	15080	0
195	20231012	160100	38749520	15080	15080	15080	15080	0
196	20231012	160000	38749520	15080	15080	15080	15080	0
197	20231012	155900	38749520	15080	15080	15080	15080	0
198	20231012	155800	38749520	15080	15080	15080	15080	0
199	20231012	155700	38749520	15080	15080	15080	15080	0
200	20231012	155600	38749520	15080	15080	15080	15080	0
201	20231012	155500	38749520	15080	15080	15080	15080	0
202	20231012	155400	38749520	15080	15080	15080	15080	0
203	20231012	155300	38749520	15080	15080	15080	15080	0
204	20231012	155200	38749520	15080	15080	15080	15080	0
205	20231012	155100	38749520	15080	15080	15080	15080	0
206	20231012	155000	38749520	15080	15080	15080	15080	0
207	20231012	154900	38749520	15080	15080	15080	15080	0
208	20231012	154800	38749520	15080	15080	15080	15080	0
209	20231012	154700	38749520	15080	15080	15080	15080	0
210	20231012	154600	38749520	15080	15080	15080	15080	0
211	20231012	154500	38749520	15080	15080	15080	15080	0
212	20231012	154400	38749520	15080	15080	15080	15080	16
213	20231012	154300	38749520	15080	15080	15080	15080	0
214	20231012	154200	38749520	15080	15080	15080	15080	0
215	20231012	154100	38749520	15080	15080	15080	15080	0
216	20231012	154000	38749520	15080	15080	15080	15080	0
217	20231012	153900	38749520	15080	15080	15080	15080	0
218	20231012	153800	38749520	15080	15080	15080	15080	0
219	20231012	153700	38749520	15080	15080	15080	15080	0
220	20231012	153600	38749520	15080	15080	15080	15080	0
221	20231012	153500	38749520	15080	15080	15080	15080	0
222	20231012	153400	38749520	15080	15080	15080	15080	0
223	20231012	153300	38749520	15080	15080	15080	15080	0
224	20231012	153200	38749520	15080	15080	15080	15080	0
225	20231012	153100	38749520	15080	15080	15080	15080	0
226	20231012	153000	38749520	15080	15080	15080	15080	16
227	20231012	152900	38508240	14980	14980	14980	14980	0
228	20231012	152800	38508240	14980	14980	14980	14980	0
229	20231012	152700	38508240	14980	14980	14980	14980	0
230	20231012	152600	38508240	14980	14980	14980	14980	0
231	20231012	152500	38508240	14980	14980	14980	14980	0
232	20231012	152400	38508240	14980	14980	14980	14980	0
233	20231012	152300	38508240	14980	14980	14980	14980	0
234	20231012	152200	38508240	14980	14980	14980	14980	0
235	20231012	152100	38508240	14980	14980	14980	14980	0
236	20231012	152000	38508240	14980	14980	14980	14980	0
237	20231012	151900	38508240	14980	14980	14980	14980	0
238	20231012	151800	38508240	14980	14980	14980	14980	1
239	20231012	151700	38493260	14980	14980	15070	14980	3
240	20231012	151600	38448230	14980	14980	14980	14980	12
241	20231012	151500	38268470	14980	14980	14980	14980	4
242	20231012	151400	38208550	14980	14980	14980	14980	2
243	20231012	151300	38178590	14980	14980	14980	14980	3
244	20231012	151200	38133650	14980	14980	14980	14980	3
245	20231012	151100	38088710	14980	14980	14980	14980	3
246	20231012	151000	38043770	14980	14980	14990	14980	4
247	20231012	150900	37983840	14980	14980	14980	14980	13
248	20231012	150800	37789100	14980	14980	14980	14980	3
249	20231012	150700	37744160	14980	14980	14980	14980	3
250	20231012	150600	37699220	14980	14980	14980	14980	2
251	20231012	150500	37669260	14980	14980	14980	14980	4
252	20231012	150400	37609340	14980	14980	14980	14980	2
253	20231012	150300	37579380	14980	14980	14980	14980	2
254	20231012	150200	37549420	14980	14980	14980	14980	2
255	20231012	150100	37519460	14980	14980	14980	14980	2
256	20231012	150000	37489500	14980	14980	14980	14980	3
257	20231012	145900	37444560	14980	14990	14990	14980	27
258	20231012	145800	37039850	14990	14990	14990	14990	3
259	20231012	145700	36994880	14990	14990	14990	14990	4
260	20231012	145600	36934920	14990	14990	14990	14990	0
261	20231012	145500	36934920	14990	14990	14990	14990	4
262	20231012	145400	36874960	15060	14990	15060	14990	2
263	20231012	145300	36844910	14990	14990	14990	14990	2
264	20231012	145200	36814930	14990	14990	15070	14990	6
265	20231012	145100	36724830	14990	14990	15010	14990	8
266	20231012	145000	36604790	14990	14990	14990	14990	3
267	20231012	144900	36559820	14990	14990	14990	14990	1
268	20231012	144800	36544830	14990	14990	14990	14990	3
269	20231012	144700	36499860	14990	14990	14990	14990	4
270	20231012	144600	36439900	14990	14990	14990	14990	1
271	20231012	144500	36424910	14990	14990	14990	14990	3
272	20231012	144400	36379940	14990	14990	14990	14990	2
273	20231012	144300	36349960	14990	14970	14990	14970	2
274	20231012	144200	36320000	15060	14970	15060	14970	4
275	20231012	144100	36260030	14970	14970	14970	14970	2
276	20231012	144000	36230090	14970	14980	15010	14970	335
277	20231012	143900	31208490	14970	14970	14970	14970	3
278	20231012	143800	31163580	14970	14980	14980	14970	2
279	20231012	143700	31133630	14970	14970	14990	14970	5
280	20231012	143600	31058760	14980	14980	14980	14980	3
281	20231012	143500	31013820	14980	14980	14980	14980	3
282	20231012	143400	30968880	14980	14980	14980	14980	4
283	20231012	143300	30908960	14980	14980	14980	14980	2
284	20231012	143200	30879000	14980	14980	14980	14980	4
285	20231012	143100	30819080	14980	14980	14980	14980	3
286	20231012	143000	30774140	14980	14980	14990	14980	15
287	20231012	142900	30549420	14980	14980	14980	14980	4
288	20231012	142800	30489500	14980	14980	14980	14980	1
289	20231012	142700	30474520	14980	14980	14980	14980	4
290	20231012	142600	30414600	14980	14980	14980	14980	3
291	20231012	142500	30369660	14980	14980	14980	14980	3
292	20231012	142400	30324720	14980	14980	14980	14980	13
293	20231012	142300	30129980	14980	14990	14990	14980	324
294	20231012	142200	25273240	14990	15000	15000	14990	4
295	20231012	142100	25213250	15000	15000	15000	15000	3
296	20231012	142000	25168250	15000	15000	15000	15000	3
297	20231012	141900	25123250	15000	15000	15010	15000	5
298	20231012	141800	25048240	15000	15000	15010	15000	3
299	20231012	141700	25003230	15000	15000	15000	15000	3
300	20231012	141600	24958230	15000	15000	15000	15000	3
301	20231012	141500	24913230	15000	15000	15000	15000	3
302	20231012	141400	24868230	15000	15000	15000	15000	3
303	20231012	141300	24823230	15000	15000	15000	15000	3
304	20231012	141200	24778230	15000	15000	15010	15000	134
305	20231012	141100	22768220	15000	15010	15010	15000	3
306	20231012	141000	22723210	15010	15010	15010	15010	2
307	20231012	140900	22693190	15010	15010	15010	15010	4
308	20231012	140800	22633150	15010	15010	15010	15010	2
309	20231012	140700	22603130	15010	15010	15010	15010	3
310	20231012	140600	22558100	15010	15010	15010	15010	4
311	20231012	140500	22498060	15010	15010	15010	15010	3
312	20231012	140400	22453030	15010	15010	15010	15010	3
313	20231012	140300	22408000	15010	15010	15010	15010	2
314	20231012	140200	22377980	15010	15010	15010	15010	3
315	20231012	140100	22332950	15010	15010	15030	15010	5
316	20231012	140000	22257880	15010	15010	15010	15010	1
317	20231012	135900	22242870	15010	15010	15010	15010	3
318	20231012	135800	22197840	15020	15020	15020	15020	1
319	20231012	135700	22182820	15010	15010	15010	15010	3
320	20231012	135600	22137790	15010	15010	15010	15010	3
321	20231012	135500	22092760	15010	15000	15010	15000	2
322	20231012	135400	22062750	15000	15000	15000	15000	3
323	20231012	135300	22017750	15000	14980	15000	14980	4
324	20231012	135200	21957790	14980	14970	15090	14970	387
325	20231012	135100	16127810	14970	14980	14980	14970	5
326	20231012	135000	16052940	14970	14970	14980	14970	3
327	20231012	134900	16008020	14960	14960	14960	14960	2
328	20231012	134800	15978100	14960	14960	14960	14960	3
329	20231012	134700	15933220	14960	14960	14960	14960	3
330	20231012	134600	15888340	14960	14960	14960	14960	3
331	20231012	134500	15843460	14960	14960	14960	14960	1
332	20231012	134400	15828500	14970	14960	14970	14960	7
333	20231012	134300	15723750	14960	14960	14960	14960	3
334	20231012	134200	15678870	14960	14960	14960	14960	2
335	20231012	134100	15648950	14960	14960	14960	14960	3
336	20231012	134000	15604070	14970	14970	14970	14970	2
337	20231012	133900	15574130	14980	14970	14980	14970	6
338	20231012	133800	15484300	14970	14970	14970	14970	1
339	20231012	133700	15469330	14970	14970	14970	14970	4
340	20231012	133600	15409450	14970	14970	14970	14970	4
341	20231012	133500	15349570	14970	14970	14970	14970	1
342	20231012	133400	15334600	14970	14970	14970	14970	5
343	20231012	133300	15259750	14970	14970	14970	14970	3
344	20231012	133200	15214840	14970	14970	14970	14970	2
345	20231012	133100	15184900	14970	14970	14970	14970	3
346	20231012	133000	15139990	14970	14970	14970	14970	2
347	20231012	132900	15110050	14970	14970	14970	14970	5
348	20231012	132800	15035200	14970	14970	14970	14970	2
349	20231012	132700	15005260	14970	14970	14970	14970	3
350	20231012	132600	14960350	14970	14970	14970	14970	5
351	20231012	132500	14885500	14970	14970	14970	14970	1
352	20231012	132400	14870530	14970	14970	14970	14970	3
353	20231012	132300	14825620	14970	14970	14970	14970	3
354	20231012	132200	14780710	14980	14980	14980	14980	1
355	20231012	132100	14765730	14970	14970	14970	14970	3
356	20231012	132000	14720820	14970	14980	14980	14970	3
357	20231012	131900	14675890	14970	14970	14970	14970	5
358	20231012	131800	14601040	14970	14970	14970	14970	4
359	20231012	131700	14541160	14970	14970	14970	14970	1
360	20231012	131600	14526190	14970	14970	14970	14970	4
361	20231012	131500	14466310	14970	14970	14970	14970	4
362	20231012	131400	14406430	14970	14970	14970	14970	3
363	20231012	131300	14361520	14970	14960	14970	14960	7
364	20231012	131200	14256770	14960	14960	14960	14960	1
365	20231012	131100	14241810	14960	14960	14960	14960	5
366	20231012	131000	14167010	14960	14960	14960	14960	0
367	20231012	130900	14167010	14960	14960	14960	14960	5
368	20231012	130800	14092210	14960	14960	14960	14960	8
369	20231012	130700	13972530	14960	14960	14960	14960	0
370	20231012	130600	13972530	14960	14960	14960	14960	5
371	20231012	130500	13897730	14960	14960	14960	14960	1
372	20231012	130400	13882770	14960	14960	14960	14960	4
373	20231012	130300	13822930	14960	14960	14960	14960	3
374	20231012	130200	13778050	14960	14960	14960	14960	1
375	20231012	130100	13763090	14960	14960	14960	14960	4
376	20231012	130000	13703250	14960	14960	14960	14960	4
377	20231012	125900	13643410	15000	15000	15000	15000	0
378	20231012	125800	13643410	15000	15000	15000	15000	0
379	20231012	125700	13643410	15000	15000	15000	15000	0
380	20231012	125600	13643410	15000	15000	15000	15000	26
381	20231012	125500	13253410	15000	15000	15000	15000	0
382	20231012	125400	13253410	15000	15000	15000	15000	0
383	20231012	125300	13253410	15000	15000	15000	15000	0
384	20231012	125200	13253410	15000	15000	15000	15000	0
385	20231012	125100	13253410	15000	15000	15000	15000	0
386	20231012	125000	13253410	15000	15000	15000	15000	0
387	20231012	124900	13253410	15000	15000	15000	15000	1
388	20231012	124800	13238410	15000	15000	15000	15000	0
389	20231012	124700	13238410	15000	15000	15000	15000	14
390	20231012	124600	13028410	15000	15000	15000	15000	0
391	20231012	124500	13028410	15000	15000	15000	15000	0
392	20231012	124400	13028410	15000	15000	15000	15000	0
393	20231012	124300	13028410	15000	15000	15000	15000	0
394	20231012	124200	13028410	15000	15000	15000	15000	0
395	20231012	124100	13028410	15000	15000	15000	15000	0
396	20231012	124000	13028410	15000	14990	15000	14990	78
397	20231012	123900	11858490	15000	15000	15000	15000	0
398	20231012	123800	11858490	15000	15000	15000	15000	0
399	20231012	123700	11858490	15000	15000	15000	15000	0
400	20231012	123600	11858490	15000	15000	15000	15000	0
401	20231012	123500	11858490	15000	15000	15000	15000	0
402	20231012	123400	11858490	15000	15000	15000	15000	0
403	20231012	123300	11858490	15000	15000	15000	15000	0
404	20231012	123200	11858490	15000	15000	15000	15000	0
405	20231012	123100	11858490	15000	15000	15000	15000	0
406	20231012	123000	11858490	15000	15000	15000	15000	0
407	20231012	122900	11858490	15000	15000	15000	15000	0
408	20231012	122800	11858490	15000	15000	15000	15000	0
409	20231012	122700	11858490	15000	15000	15000	15000	0
410	20231012	122600	11858490	15000	15000	15000	15000	0
411	20231012	122500	11858490	15000	15000	15000	15000	0
412	20231012	122400	11858490	15000	15000	15000	15000	0
413	20231012	122300	11858490	15000	15000	15000	15000	0
414	20231012	122200	11858490	15000	15000	15000	15000	0
415	20231012	122100	11858490	15000	15000	15000	15000	0
416	20231012	122000	11858490	15000	15000	15000	15000	0
417	20231012	121900	11858490	15000	15000	15000	15000	0
418	20231012	121800	11858490	15000	15000	15000	15000	0
419	20231012	121700	11858490	15000	15000	15000	15000	0
420	20231012	121600	11858490	15000	15000	15000	15000	0
421	20231012	121500	11858490	15000	15000	15000	15000	0
422	20231012	121400	11858490	15000	15000	15000	15000	0
423	20231012	121300	11858490	15000	15000	15000	15000	0
424	20231012	121200	11858490	15000	15000	15000	15000	0
425	20231012	121100	11858490	15000	15000	15000	15000	0
426	20231012	121000	11858490	15000	15000	15000	15000	0
427	20231012	120900	11858490	15000	15000	15000	15000	0
428	20231012	120800	11858490	15000	15000	15000	15000	0
429	20231012	120700	11858490	15000	15000	15000	15000	0
430	20231012	120600	11858490	15000	15000	15000	15000	0
431	20231012	120500	11858490	15000	15000	15000	15000	0
432	20231012	120400	11858490	15000	15000	15000	15000	0
433	20231012	120300	11858490	15000	15000	15000	15000	0
434	20231012	120200	11858490	15000	15000	15000	15000	0
435	20231012	120100	11858490	15000	15000	15000	15000	0
436	20231012	120000	11858490	15000	15000	15000	15000	0
437	20231012	115900	11858490	15000	15000	15000	15000	0
438	20231012	115800	11858490	15000	15000	15000	15000	0
439	20231012	115700	11858490	15000	15000	15000	15000	0
440	20231012	115600	11858490	15000	15000	15000	15000	0
441	20231012	115500	11858490	15000	15000	15000	15000	0
442	20231012	115400	11858490	15000	15000	15000	15000	0
443	20231012	115300	11858490	15000	15000	15000	15000	0
444	20231012	115200	11858490	15000	15000	15000	15000	0
445	20231012	115100	11858490	15000	15000	15000	15000	0
446	20231012	115000	11858490	15000	15000	15000	15000	0
447	20231012	114900	11858490	15000	15000	15000	15000	0
448	20231012	114800	11858490	15000	15000	15000	15000	0
449	20231012	114700	11858490	15000	15000	15000	15000	0
450	20231012	114600	11858490	15000	15000	15000	15000	0
451	20231012	114500	11858490	15000	15000	15000	15000	0
452	20231012	114400	11858490	15000	15000	15000	15000	0
453	20231012	114300	11858490	15000	15000	15000	15000	0
454	20231012	114200	11858490	15000	15000	15000	15000	0
455	20231012	114100	11858490	15000	15000	15000	15000	0
456	20231012	114000	11858490	15000	15000	15000	15000	0
457	20231012	113900	11858490	15000	15000	15000	15000	0
458	20231012	113800	11858490	15000	15000	15000	15000	0
459	20231012	113700	11858490	15000	15000	15000	15000	0
460	20231012	113600	11858490	15000	15000	15000	15000	0
461	20231012	113500	11858490	15000	15000	15000	15000	0
462	20231012	113400	11858490	15000	15000	15000	15000	0
463	20231012	113300	11858490	15000	15000	15000	15000	0
464	20231012	113200	11858490	15000	15000	15000	15000	0
465	20231012	113100	11858490	15000	15000	15000	15000	0
466	20231012	113000	11858490	15000	15000	15000	15000	0
467	20231012	112900	11858490	15000	15000	15000	15000	0
468	20231012	112800	11858490	15000	15000	15000	15000	0
469	20231012	112700	11858490	15000	15000	15000	15000	0
470	20231012	112600	11858490	15000	15000	15000	15000	0
471	20231012	112500	11858490	15000	15000	15000	15000	0
472	20231012	112400	11858490	15000	15000	15000	15000	0
473	20231012	112300	11858490	15000	15000	15000	15000	0
474	20231012	112200	11858490	15000	15000	15000	15000	0
475	20231012	112100	11858490	15000	15000	15000	15000	0
476	20231012	112000	11858490	15000	15000	15000	15000	0
477	20231012	111900	11858490	15000	15000	15000	15000	0
478	20231012	111800	11858490	15000	15000	15000	15000	0
479	20231012	111700	11858490	15000	15000	15000	15000	0
480	20231012	111600	11858490	15000	15000	15000	15000	0
481	20231012	111500	11858490	15000	15000	15000	15000	1
482	20231012	111400	11843490	14950	14950	14950	14950	0
483	20231012	111300	11843490	14950	14950	14950	14950	0
484	20231012	111200	11843490	14950	14950	14950	14950	0
485	20231012	111100	11843490	14950	14950	14950	14950	0
486	20231012	111000	11843490	14950	14950	14950	14950	0
487	20231012	110900	11843490	14950	14950	14950	14950	0
488	20231012	110800	11843490	14950	14950	14950	14950	0
489	20231012	110700	11843490	14950	14950	14950	14950	0
490	20231012	110600	11843490	14950	14950	14950	14950	6
491	20231012	110500	11753790	15010	15010	15010	15010	0
492	20231012	110400	11753790	15010	15010	15010	15010	0
493	20231012	110300	11753790	15010	15010	15010	15010	0
494	20231012	110200	11753790	15010	15010	15010	15010	0
495	20231012	110100	11753790	15010	15010	15010	15010	0
496	20231012	110000	11753790	15010	15010	15010	15010	0
497	20231012	105900	11753790	15010	15010	15010	15010	0
498	20231012	105800	11753790	15010	15010	15010	15010	0
499	20231012	105700	11753790	15010	15010	15010	15010	0
500	20231012	105600	11753790	15010	15010	15010	15010	0
501	20231012	105500	11753790	15010	15010	15010	15010	0
502	20231012	105400	11753790	15010	15010	15010	15010	0
503	20231012	105300	11753790	15010	15010	15010	15010	0
504	20231012	105200	11753790	15010	15010	15010	15010	0
505	20231012	105100	11753790	15010	15010	15010	15010	0
506	20231012	105000	11753790	15010	15010	15010	15010	0
507	20231012	104900	11753790	15010	15010	15010	15010	0
508	20231012	104800	11753790	15010	15010	15010	15010	0
509	20231012	104700	11753790	15010	15010	15010	15010	0
510	20231012	104600	11753790	15010	15010	15010	15010	0
511	20231012	104500	11753790	15010	15010	15010	15010	0
512	20231012	104400	11753790	15010	15010	15010	15010	0
513	20231012	104300	11753790	15010	15010	15010	15010	0
514	20231012	104200	11753790	15010	15010	15010	15010	0
515	20231012	104100	11753790	15010	15010	15010	15010	0
516	20231012	104000	11753790	15010	15010	15010	15010	0
517	20231012	103900	11753790	15010	15010	15010	15010	0
518	20231012	103800	11753790	15010	15010	15010	15010	0
519	20231012	103700	11753790	15010	15010	15010	15010	0
520	20231012	103600	11753790	15010	15010	15010	15010	0
521	20231012	103500	11753790	15010	15010	15010	15010	0
522	20231012	103400	11753790	15010	15010	15010	15010	0
523	20231012	103300	11753790	15010	15010	15010	15010	0
524	20231012	103200	11753790	15010	15010	15010	15010	0
525	20231012	103100	11753790	15010	15010	15010	15010	10
526	20231012	103000	11603690	14920	14920	14920	14920	0
527	20231012	102900	11603690	14920	14940	14940	14920	134
528	20231012	102800	9603990	15000	15000	15000	15000	2
529	20231012	102700	9573990	15020	15020	15020	15020	0
530	20231012	102600	9573990	15020	15020	15020	15020	0
531	20231012	102500	9573990	15020	15020	15020	15020	0
532	20231012	102400	9573990	15020	15020	15020	15020	0
533	20231012	102300	9573990	15020	15020	15020	15020	0
534	20231012	102200	9573990	15020	15020	15020	15020	0
535	20231012	102100	9573990	15020	15010	15020	15010	20
536	20231012	102000	9273720	14920	14990	15020	14920	230
537	20231012	101900	5838500	14980	14980	14980	14980	0
538	20231012	101800	5838500	14980	14980	14980	14980	0
539	20231012	101700	5838500	14980	14980	14980	14980	0
540	20231012	101600	5838500	14980	14980	14980	14980	0
541	20231012	101500	5838500	14980	14980	14980	14980	0
542	20231012	101400	5838500	14980	14980	14980	14980	0
543	20231012	101300	5838500	14980	14980	14980	14980	0
544	20231012	101200	5838500	14980	14980	14980	14980	0
545	20231012	101100	5838500	14980	14980	14980	14980	0
546	20231012	101000	5838500	14980	14980	14980	14980	0
547	20231012	100900	5838500	14980	14980	14980	14980	0
548	20231012	100800	5838500	14980	14980	14980	14980	0
549	20231012	100700	5838500	14980	14980	14980	14980	0
550	20231012	100600	5838500	14980	14980	14980	14980	0
551	20231012	100500	5838500	14980	14980	14980	14980	0
552	20231012	100400	5838500	14980	14980	14980	14980	74
553	20231012	100300	4729980	14980	14980	14980	14980	0
554	20231012	100200	4729980	14980	14980	14980	14980	0
555	20231012	100100	4729980	14980	14980	14980	14980	0
556	20231012	100000	4729980	14980	14980	14980	14980	0
557	20231012	095900	4729980	14980	14980	14980	14980	1
558	20231012	095800	4715000	14920	14920	14920	14920	4
559	20231012	095700	4655320	14920	14920	14920	14920	20
560	20231012	095600	4356920	14910	14920	14920	14910	97
561	20231012	095500	2909690	14920	14920	14920	14920	0
562	20231012	095400	2909690	14920	14920	14920	14920	0
563	20231012	095300	2909690	14920	14920	14920	14920	3
564	20231012	095200	2864930	14920	14920	14920	14920	0
565	20231012	095100	2864930	14920	14920	14920	14920	0
566	20231012	095000	2864930	14920	14920	14920	14920	10
567	20231012	094900	2715730	14920	14920	14920	14920	0
568	20231012	094800	2715730	14920	14920	14920	14920	0
569	20231012	094700	2715730	14920	14920	14920	14920	0
570	20231012	094600	2715730	14920	14920	14920	14920	0
571	20231012	094500	2715730	14920	14920	14920	14920	0
572	20231012	094400	2715730	14920	14920	14920	14920	0
573	20231012	094300	2715730	14920	14920	14920	14920	0
574	20231012	094200	2715730	14920	14980	14980	14920	50
575	20231012	094100	1968350	15000	15000	15000	15000	0
576	20231012	094000	1968350	15000	15000	15000	15000	0
577	20231012	093900	1968350	15000	15000	15000	15000	0
578	20231012	093800	1968350	15000	15000	15000	15000	0
579	20231012	093700	1968350	15000	15000	15000	15000	0
580	20231012	093600	1968350	15000	15000	15000	15000	0
581	20231012	093500	1968350	15000	15000	15000	15000	0
582	20231012	093400	1968350	15000	15000	15000	15000	1
583	20231012	093300	1953350	15000	15000	15000	15000	0
584	20231012	093200	1953350	15000	15000	15000	15000	0
585	20231012	093100	1953350	15000	15000	15000	15000	33
586	20231012	093000	1458350	15000	15000	15000	15000	0
587	20231012	092900	1458350	15000	15000	15000	15000	0
588	20231012	092800	1458350	15000	15000	15000	15000	0
589	20231012	092700	1458350	15000	15000	15000	15000	0
590	20231012	092600	1458350	15000	15000	15000	15000	2
591	20231012	092500	1428350	15000	15000	15000	15000	0
592	20231012	092400	1428350	15000	15000	15000	15000	0
593	20231012	092300	1428350	15000	15000	15000	15000	0
594	20231012	092200	1428350	15000	15000	15000	15000	0
595	20231012	092100	1428350	15000	15000	15000	15000	0
596	20231012	092000	1428350	15000	15000	15000	15000	0
597	20231012	091900	1428350	15000	15000	15000	15000	0
598	20231012	091800	1428350	15000	15000	15000	15000	0
599	20231012	091700	1428350	15000	15000	15000	15000	0
600	20231012	091600	1428350	15000	15000	15000	15000	0
601	20231012	091500	1428350	15000	15000	15000	15000	0
602	20231012	091400	1428350	15000	15000	15000	15000	0
603	20231012	091300	1428350	15000	15000	15000	15000	10
604	20231012	091200	1278350	15040	15040	15040	15040	0
605	20231012	091100	1278350	15040	15040	15040	15040	53
606	20231012	091000	481230	15030	15030	15030	15030	0
607	20231012	090900	481230	15030	15030	15030	15030	0
608	20231012	090800	481230	15030	15030	15030	15030	6
609	20231012	090700	391050	15040	15040	15040	15040	0
610	20231012	090600	391050	15040	15040	15040	15040	0
611	20231012	090500	391050	15040	15040	15040	15040	0
612	20231012	090400	391050	15040	15040	15040	15040	0
613	20231012	090300	391050	15040	15040	15040	15040	25
614	20231012	090200	15050	15050	15050	15050	15050	0
615	20231012	090100	15050	15050	15050	15050	15050	1
616	20231012	090000	0	14990	14990	14990	14990	0