KissMeData/038390/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	192000	5250160	15730	15730	15730	15730	5
3	20240912	191900	5250160	15730	15730	15730	15730	0
4	20240912	191800	5250160	15730	15730	15730	15730	0
5	20240912	191700	5250160	15730	15730	15730	15730	0
6	20240912	191600	5250160	15730	15730	15730	15730	0
7	20240912	191500	5250160	15730	15730	15730	15730	0
8	20240912	191400	5250160	15730	15730	15730	15730	0
9	20240912	191300	5250160	15730	15730	15730	15730	0
10	20240912	191200	5250160	15730	15730	15730	15730	0
11	20240912	191100	5250160	15730	15730	15730	15730	0
12	20240912	191000	5250160	15730	15730	15730	15730	0
13	20240912	190900	5250160	15730	15730	15730	15730	0
14	20240912	190800	5250160	15730	15730	15730	15730	0
15	20240912	190700	5250160	15730	15730	15730	15730	0
16	20240912	190600	5250160	15730	15730	15730	15730	0
17	20240912	190500	5250160	15730	15730	15730	15730	0
18	20240912	190400	5250160	15730	15730	15730	15730	0
19	20240912	190300	5250160	15730	15730	15730	15730	0
20	20240912	190200	5250160	15730	15730	15730	15730	0
21	20240912	190100	5250160	15730	15730	15730	15730	0
22	20240912	190000	5250160	15730	15730	15730	15730	0
23	20240912	185900	5250160	15730	15730	15730	15730	0
24	20240912	185800	5250160	15730	15730	15730	15730	0
25	20240912	185700	5250160	15730	15730	15730	15730	0
26	20240912	185600	5250160	15730	15730	15730	15730	0
27	20240912	185500	5250160	15730	15730	15730	15730	0
28	20240912	185400	5250160	15730	15730	15730	15730	0
29	20240912	185300	5250160	15730	15730	15730	15730	0
30	20240912	185200	5250160	15730	15730	15730	15730	0
31	20240912	185100	5250160	15730	15730	15730	15730	0
32	20240912	185000	5250160	15730	15730	15730	15730	5
33	20240912	184900	5250160	15730	15730	15730	15730	0
34	20240912	184800	5250160	15730	15730	15730	15730	0
35	20240912	184700	5250160	15730	15730	15730	15730	0
36	20240912	184600	5250160	15730	15730	15730	15730	0
37	20240912	184500	5250160	15730	15730	15730	15730	0
38	20240912	184400	5250160	15730	15730	15730	15730	0
39	20240912	184300	5250160	15730	15730	15730	15730	0
40	20240912	184200	5250160	15730	15730	15730	15730	0
41	20240912	184100	5250160	15730	15730	15730	15730	0
42	20240912	184000	5250160	15730	15730	15730	15730	0
43	20240912	183900	5250160	15730	15730	15730	15730	0
44	20240912	183800	5250160	15730	15730	15730	15730	0
45	20240912	183700	5250160	15730	15730	15730	15730	0
46	20240912	183600	5250160	15730	15730	15730	15730	0
47	20240912	183500	5250160	15730	15730	15730	15730	0
48	20240912	183400	5250160	15730	15730	15730	15730	0
49	20240912	183300	5250160	15730	15730	15730	15730	0
50	20240912	183200	5250160	15730	15730	15730	15730	0
51	20240912	183100	5250160	15730	15730	15730	15730	0
52	20240912	183000	5250160	15730	15730	15730	15730	0
53	20240912	182900	5250160	15730	15730	15730	15730	0
54	20240912	182800	5250160	15730	15730	15730	15730	0
55	20240912	182700	5250160	15730	15730	15730	15730	0
56	20240912	182600	5250160	15730	15730	15730	15730	0
57	20240912	182500	5250160	15730	15730	15730	15730	0
58	20240912	182400	5250160	15730	15730	15730	15730	0
59	20240912	182300	5250160	15730	15730	15730	15730	0
60	20240912	182200	5250160	15730	15730	15730	15730	0
61	20240912	182100	5250160	15730	15730	15730	15730	0
62	20240912	182000	5250160	15730	15730	15730	15730	5
63	20240912	181900	5250160	15730	15730	15730	15730	0
64	20240912	181800	5250160	15730	15730	15730	15730	0
65	20240912	181700	5250160	15730	15730	15730	15730	0
66	20240912	181600	5250160	15730	15730	15730	15730	0
67	20240912	181500	5250160	15730	15730	15730	15730	0
68	20240912	181400	5250160	15730	15730	15730	15730	0
69	20240912	181300	5250160	15730	15730	15730	15730	0
70	20240912	181200	5250160	15730	15730	15730	15730	0
71	20240912	181100	5250160	15730	15730	15730	15730	0
72	20240912	181000	5250160	15730	15730	15730	15730	0
73	20240912	180900	5250160	15730	15730	15730	15730	0
74	20240912	180800	5250160	15730	15730	15730	15730	0
75	20240912	180700	5250160	15730	15730	15730	15730	0
76	20240912	180600	5250160	15730	15730	15730	15730	0
77	20240912	180500	5250160	15730	15730	15730	15730	0
78	20240912	180400	5250160	15730	15730	15730	15730	0
79	20240912	180300	5250160	15730	15730	15730	15730	0
80	20240912	180200	5250160	15730	15730	15730	15730	0
81	20240912	180100	5250160	15730	15730	15730	15730	0
82	20240912	180000	5250160	15730	15730	15730	15730	0
83	20240912	175900	5250160	15730	15730	15730	15730	0
84	20240912	175800	5250160	15730	15730	15730	15730	0
85	20240912	175700	5250160	15730	15730	15730	15730	0
86	20240912	175600	5250160	15730	15730	15730	15730	0
87	20240912	175500	5250160	15730	15730	15730	15730	0
88	20240912	175400	5250160	15730	15730	15730	15730	0
89	20240912	175300	5250160	15730	15730	15730	15730	0
90	20240912	175200	5250160	15730	15730	15730	15730	0
91	20240912	175100	5250160	15730	15730	15730	15730	0
92	20240912	175000	5250160	15730	15730	15730	15730	5
93	20240912	174900	5250160	15730	15730	15730	15730	0
94	20240912	174800	5250160	15730	15730	15730	15730	0
95	20240912	174700	5250160	15730	15730	15730	15730	0
96	20240912	174600	5250160	15730	15730	15730	15730	0
97	20240912	174500	5250160	15730	15730	15730	15730	0
98	20240912	174400	5250160	15730	15730	15730	15730	0
99	20240912	174300	5250160	15730	15730	15730	15730	0
100	20240912	174200	5250160	15730	15730	15730	15730	0
101	20240912	174100	5250160	15730	15730	15730	15730	0
102	20240912	174000	5250160	15730	15730	15730	15730	0
103	20240912	173900	5250160	15730	15730	15730	15730	0
104	20240912	173800	5250160	15730	15730	15730	15730	0
105	20240912	173700	5250160	15730	15730	15730	15730	0
106	20240912	173600	5250160	15730	15730	15730	15730	0
107	20240912	173500	5250160	15730	15730	15730	15730	0
108	20240912	173400	5250160	15730	15730	15730	15730	0
109	20240912	173300	5250160	15730	15730	15730	15730	0
110	20240912	173200	5250160	15730	15730	15730	15730	0
111	20240912	173100	5250160	15730	15730	15730	15730	0
112	20240912	173000	5250160	15730	15730	15730	15730	0
113	20240912	172900	5250160	15730	15730	15730	15730	0
114	20240912	172800	5250160	15730	15730	15730	15730	0
115	20240912	172700	5250160	15730	15730	15730	15730	0
116	20240912	172600	5250160	15730	15730	15730	15730	0
117	20240912	172500	5250160	15730	15730	15730	15730	0
118	20240912	172400	5250160	15730	15730	15730	15730	0
119	20240912	172300	5250160	15730	15730	15730	15730	0
120	20240912	172200	5250160	15730	15730	15730	15730	0
121	20240912	172100	5250160	15730	15730	15730	15730	0
122	20240912	172000	5250160	15730	15730	15730	15730	5
123	20240912	171900	5250160	15730	15730	15730	15730	0
124	20240912	171800	5250160	15730	15730	15730	15730	0
125	20240912	171700	5250160	15730	15730	15730	15730	0
126	20240912	171600	5250160	15730	15730	15730	15730	0
127	20240912	171500	5250160	15730	15730	15730	15730	0
128	20240912	171400	5250160	15730	15730	15730	15730	0
129	20240912	171300	5250160	15730	15730	15730	15730	0
130	20240912	171200	5250160	15730	15730	15730	15730	0
131	20240912	171100	5250160	15730	15730	15730	15730	0
132	20240912	171000	5250160	15730	15730	15730	15730	0
133	20240912	170900	5250160	15730	15730	15730	15730	0
134	20240912	170800	5250160	15730	15730	15730	15730	0
135	20240912	170700	5250160	15730	15730	15730	15730	0
136	20240912	170600	5250160	15730	15730	15730	15730	0
137	20240912	170500	5250160	15730	15730	15730	15730	0
138	20240912	170400	5250160	15730	15730	15730	15730	0
139	20240912	170300	5250160	15730	15730	15730	15730	0
140	20240912	170200	5250160	15730	15730	15730	15730	0
141	20240912	170100	5250160	15730	15730	15730	15730	0
142	20240912	170000	5250160	15730	15730	15730	15730	0
143	20240912	165900	5250160	15730	15730	15730	15730	0
144	20240912	165800	5250160	15730	15730	15730	15730	0
145	20240912	165700	5250160	15730	15730	15730	15730	0
146	20240912	165600	5250160	15730	15730	15730	15730	0
147	20240912	165500	5250160	15730	15730	15730	15730	0
148	20240912	165400	5250160	15730	15730	15730	15730	0
149	20240912	165300	5250160	15730	15730	15730	15730	0
150	20240912	165200	5250160	15730	15730	15730	15730	0
151	20240912	165100	5250160	15730	15730	15730	15730	0
152	20240912	165000	5250160	15730	15730	15730	15730	5
153	20240912	164900	5250160	15730	15730	15730	15730	0
154	20240912	164800	5250160	15730	15730	15730	15730	0
155	20240912	164700	5250160	15730	15730	15730	15730	0
156	20240912	164600	5250160	15730	15730	15730	15730	0
157	20240912	164500	5250160	15730	15730	15730	15730	0
158	20240912	164400	5250160	15730	15730	15730	15730	0
159	20240912	164300	5250160	15730	15730	15730	15730	0
160	20240912	164200	5250160	15730	15730	15730	15730	0
161	20240912	164100	5250160	15730	15730	15730	15730	0
162	20240912	164000	5250160	15730	15730	15730	15730	0
163	20240912	163900	5250160	15730	15730	15730	15730	0
164	20240912	163800	5250160	15730	15730	15730	15730	0
165	20240912	163700	5250160	15730	15730	15730	15730	0
166	20240912	163600	5250160	15730	15730	15730	15730	0
167	20240912	163500	5250160	15730	15730	15730	15730	0
168	20240912	163400	5250160	15730	15730	15730	15730	0
169	20240912	163300	5250160	15730	15730	15730	15730	0
170	20240912	163200	5250160	15730	15730	15730	15730	0
171	20240912	163100	5250160	15730	15730	15730	15730	0
172	20240912	163000	5250160	15730	15730	15730	15730	0
173	20240912	162900	5250160	15730	15730	15730	15730	0
174	20240912	162800	5250160	15730	15730	15730	15730	0
175	20240912	162700	5250160	15730	15730	15730	15730	0
176	20240912	162600	5250160	15730	15730	15730	15730	0
177	20240912	162500	5250160	15730	15730	15730	15730	0
178	20240912	162400	5250160	15730	15730	15730	15730	0
179	20240912	162300	5250160	15730	15730	15730	15730	0
180	20240912	162200	5250160	15730	15730	15730	15730	0
181	20240912	162100	5250160	15730	15730	15730	15730	0
182	20240912	162000	5250160	15730	15730	15730	15730	5
183	20240912	161900	5250160	15730	15730	15730	15730	0
184	20240912	161800	5250160	15730	15730	15730	15730	0
185	20240912	161700	5250160	15730	15730	15730	15730	0
186	20240912	161600	5250160	15730	15730	15730	15730	0
187	20240912	161500	5250160	15730	15730	15730	15730	0
188	20240912	161400	5250160	15730	15730	15730	15730	0
189	20240912	161300	5250160	15730	15730	15730	15730	0
190	20240912	161200	5250160	15730	15730	15730	15730	0
191	20240912	161100	5250160	15730	15730	15730	15730	0
192	20240912	161000	5250160	15730	15730	15730	15730	0
193	20240912	160900	5250160	15730	15730	15730	15730	0
194	20240912	160800	5250160	15730	15730	15730	15730	0
195	20240912	160700	5250160	15730	15730	15730	15730	0
196	20240912	160600	5250160	15730	15730	15730	15730	0
197	20240912	160500	5250160	15730	15730	15730	15730	0
198	20240912	160400	5250160	15730	15730	15730	15730	0
199	20240912	160300	5250160	15730	15730	15730	15730	0
200	20240912	160200	5250160	15730	15730	15730	15730	0
201	20240912	160100	5250160	15730	15730	15730	15730	0
202	20240912	160000	5250160	15730	15730	15730	15730	0
203	20240912	155900	5250160	15730	15730	15730	15730	0
204	20240912	155800	5250160	15730	15730	15730	15730	0
205	20240912	155700	5250160	15730	15730	15730	15730	0
206	20240912	155600	5250160	15730	15730	15730	15730	0
207	20240912	155500	5250160	15730	15730	15730	15730	0
208	20240912	155400	5250160	15730	15730	15730	15730	0
209	20240912	155300	5250160	15730	15730	15730	15730	0
210	20240912	155200	5250160	15730	15730	15730	15730	0
211	20240912	155100	5250160	15730	15730	15730	15730	0
212	20240912	155000	5250160	15730	15730	15730	15730	5
213	20240912	154900	5250160	15730	15730	15730	15730	0
214	20240912	154800	5250160	15730	15730	15730	15730	0
215	20240912	154700	5250160	15730	15730	15730	15730	0
216	20240912	154600	5250160	15730	15730	15730	15730	0
217	20240912	154500	5250160	15730	15730	15730	15730	0
218	20240912	154400	5250160	15730	15730	15730	15730	0
219	20240912	154300	5250160	15730	15730	15730	15730	0
220	20240912	154200	5250160	15730	15730	15730	15730	0
221	20240912	154100	5250160	15730	15730	15730	15730	0
222	20240912	154000	5250160	15730	15730	15730	15730	0
223	20240912	153900	5250160	15730	15730	15730	15730	0
224	20240912	153800	5250160	15730	15730	15730	15730	0
225	20240912	153700	5250160	15730	15730	15730	15730	0
226	20240912	153600	5250160	15730	15730	15730	15730	0
227	20240912	153500	5250160	15730	15730	15730	15730	0
228	20240912	153400	5250160	15730	15730	15730	15730	0
229	20240912	153300	5250160	15730	15730	15730	15730	0
230	20240912	153200	5250160	15730	15730	15730	15730	0
231	20240912	153100	5250160	15730	15730	15730	15730	0
232	20240912	153000	5250160	15730	15730	15730	15730	5
233	20240912	152900	5171510	15750	15750	15750	15750	0
234	20240912	152800	5171510	15750	15750	15750	15750	0
235	20240912	152700	5171510	15750	15750	15750	15750	0
236	20240912	152600	5171510	15750	15750	15750	15750	0
237	20240912	152500	5171510	15750	15750	15750	15750	0
238	20240912	152400	5171510	15750	15750	15750	15750	0
239	20240912	152300	5171510	15750	15750	15750	15750	0
240	20240912	152200	5171510	15750	15750	15750	15750	0
241	20240912	152100	5171510	15750	15750	15750	15750	0
242	20240912	152000	5171510	15750	15750	15750	15750	0
243	20240912	151900	5171510	15750	15750	15750	15750	0
244	20240912	151800	5171510	15750	15750	15750	15750	0
245	20240912	151700	5171510	15750	15750	15750	15750	0
246	20240912	151600	5171510	15750	15750	15750	15750	0
247	20240912	151500	5171510	15750	15750	15750	15750	0
248	20240912	151400	5171510	15750	15750	15750	15750	0
249	20240912	151300	5171510	15750	15750	15750	15750	0
250	20240912	151200	5171510	15750	15750	15750	15750	0
251	20240912	151100	5171510	15750	15750	15750	15750	0
252	20240912	151000	5171510	15750	15750	15750	15750	0
253	20240912	150900	5171510	15750	15750	15750	15750	0
254	20240912	150800	5171510	15750	15750	15750	15750	0
255	20240912	150700	5171510	15750	15750	15750	15750	0
256	20240912	150600	5171510	15750	15750	15750	15750	0
257	20240912	150500	5171510	15750	15750	15750	15750	0
258	20240912	150400	5171510	15750	15750	15750	15750	0
259	20240912	150300	5171510	15750	15750	15750	15750	0
260	20240912	150200	5171510	15750	15750	15750	15750	0
261	20240912	150100	5171510	15750	15750	15750	15750	7
262	20240912	150000	5061260	15750	15750	15750	15750	0
263	20240912	145900	5061260	15750	15750	15750	15750	0
264	20240912	145800	5061260	15750	15750	15750	15750	0
265	20240912	145700	5061260	15750	15750	15750	15750	0
266	20240912	145600	5061260	15750	15750	15750	15750	0
267	20240912	145500	5061260	15750	15750	15750	15750	0
268	20240912	145400	5061260	15750	15750	15750	15750	0
269	20240912	145300	5061260	15750	15750	15750	15750	101
270	20240912	145200	3470510	15750	15750	15750	15750	0
271	20240912	145100	3470510	15750	15750	15750	15750	0
272	20240912	145000	3470510	15750	15750	15750	15750	0
273	20240912	144900	3470510	15750	15750	15750	15750	0
274	20240912	144800	3470510	15750	15750	15750	15750	0
275	20240912	144700	3470510	15750	15750	15750	15750	0
276	20240912	144600	3470510	15750	15750	15750	15750	0
277	20240912	144500	3470510	15750	15750	15750	15750	0
278	20240912	144400	3470510	15750	15750	15750	15750	0
279	20240912	144300	3470510	15750	15750	15750	15750	0
280	20240912	144200	3470510	15750	15750	15750	15750	0
281	20240912	144100	3470510	15750	15750	15750	15750	0
282	20240912	144000	3470510	15750	15750	15750	15750	0
283	20240912	143900	3470510	15750	15750	15750	15750	0
284	20240912	143800	3470510	15750	15750	15750	15750	0
285	20240912	143700	3470510	15750	15750	15750	15750	1
286	20240912	143600	3454760	15710	15710	15710	15710	0
287	20240912	143500	3454760	15710	15710	15710	15710	0
288	20240912	143400	3454760	15710	15710	15710	15710	0
289	20240912	143300	3454760	15710	15710	15710	15710	0
290	20240912	143200	3454760	15710	15710	15710	15710	0
291	20240912	143100	3454760	15710	15710	15710	15710	0
292	20240912	143000	3454760	15710	15710	15710	15710	0
293	20240912	142900	3454760	15710	15710	15710	15710	0
294	20240912	142800	3454760	15710	15710	15710	15710	0
295	20240912	142700	3454760	15710	15710	15710	15710	0
296	20240912	142600	3454760	15710	15710	15710	15710	0
297	20240912	142500	3454760	15710	15710	15710	15710	0
298	20240912	142400	3454760	15710	15710	15710	15710	0
299	20240912	142300	3454760	15710	15710	15710	15710	0
300	20240912	142200	3454760	15710	15710	15710	15710	0
301	20240912	142100	3454760	15710	15710	15710	15710	0
302	20240912	142000	3454760	15710	15710	15710	15710	0
303	20240912	141900	3454760	15710	15710	15710	15710	0
304	20240912	141800	3454760	15710	15710	15710	15710	0
305	20240912	141700	3454760	15710	15710	15710	15710	0
306	20240912	141600	3454760	15710	15710	15710	15710	0
307	20240912	141500	3454760	15710	15710	15710	15710	0
308	20240912	141400	3454760	15710	15710	15710	15710	0
309	20240912	141300	3454760	15710	15710	15710	15710	0
310	20240912	141200	3454760	15710	15710	15710	15710	0
311	20240912	141100	3454760	15710	15710	15710	15710	0
312	20240912	141000	3454760	15710	15710	15710	15710	0
313	20240912	140900	3454760	15710	15710	15710	15710	0
314	20240912	140800	3454760	15710	15710	15710	15710	0
315	20240912	140700	3454760	15710	15710	15710	15710	0
316	20240912	140600	3454760	15710	15710	15710	15710	0
317	20240912	140500	3454760	15710	15710	15710	15710	0
318	20240912	140400	3454760	15710	15710	15710	15710	0
319	20240912	140300	3454760	15710	15710	15710	15710	0
320	20240912	140200	3454760	15710	15710	15710	15710	0
321	20240912	140100	3454760	15710	15710	15710	15710	0
322	20240912	140000	3454760	15710	15710	15710	15710	0
323	20240912	135900	3454760	15710	15710	15710	15710	0
324	20240912	135800	3454760	15710	15710	15710	15710	0
325	20240912	135700	3454760	15710	15710	15710	15710	13
326	20240912	135600	3250530	15750	15750	15750	15750	0
327	20240912	135500	3250530	15750	15750	15750	15750	0
328	20240912	135400	3250530	15750	15750	15750	15750	0
329	20240912	135300	3250530	15750	15750	15750	15750	0
330	20240912	135200	3250530	15750	15750	15750	15750	0
331	20240912	135100	3250530	15750	15750	15750	15750	0
332	20240912	135000	3250530	15750	15750	15750	15750	0
333	20240912	134900	3250530	15750	15750	15750	15750	0
334	20240912	134800	3250530	15750	15750	15750	15750	0
335	20240912	134700	3250530	15750	15750	15750	15750	0
336	20240912	134600	3250530	15750	15750	15750	15750	0
337	20240912	134500	3250530	15750	15750	15750	15750	0
338	20240912	134400	3250530	15750	15750	15750	15750	0
339	20240912	134300	3250530	15750	15750	15750	15750	1
340	20240912	134200	3234780	15750	15750	15750	15750	0
341	20240912	134100	3234780	15750	15750	15750	15750	0
342	20240912	134000	3234780	15750	15750	15750	15750	0
343	20240912	133900	3234780	15750	15750	15750	15750	0
344	20240912	133800	3234780	15750	15750	15750	15750	0
345	20240912	133700	3234780	15750	15750	15750	15750	0
346	20240912	133600	3234780	15750	15750	15750	15750	0
347	20240912	133500	3234780	15750	15750	15750	15750	0
348	20240912	133400	3234780	15750	15750	15750	15750	3
349	20240912	133300	3187530	15750	15750	15750	15750	0
350	20240912	133200	3187530	15750	15750	15750	15750	0
351	20240912	133100	3187530	15750	15750	15750	15750	0
352	20240912	133000	3187530	15750	15750	15750	15750	0
353	20240912	132900	3187530	15750	15750	15750	15750	0
354	20240912	132800	3187530	15750	15750	15750	15750	0
355	20240912	132700	3187530	15750	15750	15750	15750	0
356	20240912	132600	3187530	15750	15750	15750	15750	0
357	20240912	132500	3187530	15750	15750	15750	15750	0
358	20240912	132400	3187530	15750	15750	15750	15750	0
359	20240912	132300	3187530	15750	15750	15750	15750	0
360	20240912	132200	3187530	15750	15750	15750	15750	0
361	20240912	132100	3187530	15750	15750	15750	15750	0
362	20240912	132000	3187530	15750	15750	15750	15750	0
363	20240912	131900	3187530	15750	15750	15750	15750	0
364	20240912	131800	3187530	15750	15750	15750	15750	0
365	20240912	131700	3187530	15750	15750	15750	15750	0
366	20240912	131600	3187530	15750	15750	15750	15750	0
367	20240912	131500	3187530	15750	15750	15750	15750	0
368	20240912	131400	3187530	15750	15750	15750	15750	0
369	20240912	131300	3187530	15750	15750	15750	15750	0
370	20240912	131200	3187530	15750	15750	15750	15750	0
371	20240912	131100	3187530	15750	15750	15750	15750	0
372	20240912	131000	3187530	15750	15750	15750	15750	0
373	20240912	130900	3187530	15750	15750	15750	15750	0
374	20240912	130800	3187530	15750	15750	15750	15750	0
375	20240912	130700	3187530	15750	15750	15750	15750	0
376	20240912	130600	3187530	15750	15750	15750	15750	0
377	20240912	130500	3187530	15750	15750	15750	15750	0
378	20240912	130400	3187530	15750	15750	15750	15750	0
379	20240912	130300	3187530	15750	15750	15750	15750	0
380	20240912	130200	3187530	15750	15750	15750	15750	0
381	20240912	130100	3187530	15750	15750	15750	15750	2
382	20240912	130000	3156030	15750	15750	15750	15750	0
383	20240912	125900	3156030	15750	15750	15750	15750	0
384	20240912	125800	3156030	15750	15750	15750	15750	0
385	20240912	125700	3156030	15750	15750	15750	15750	0
386	20240912	125600	3156030	15750	15750	15750	15750	0
387	20240912	125500	3156030	15750	15750	15750	15750	0
388	20240912	125400	3156030	15750	15750	15750	15750	0
389	20240912	125300	3156030	15750	15750	15750	15750	0
390	20240912	125200	3156030	15750	15750	15750	15750	63
391	20240912	125100	2163780	15770	15770	15770	15770	0
392	20240912	125000	2163780	15770	15770	15770	15770	0
393	20240912	124900	2163780	15770	15770	15770	15770	0
394	20240912	124800	2163780	15770	15770	15770	15770	0
395	20240912	124700	2163780	15770	15770	15770	15770	0
396	20240912	124600	2163780	15770	15770	15770	15770	0
397	20240912	124500	2163780	15770	15770	15770	15770	0
398	20240912	124400	2163780	15770	15770	15770	15770	0
399	20240912	124300	2163780	15770	15770	15770	15770	0
400	20240912	124200	2163780	15770	15770	15770	15770	0
401	20240912	124100	2163780	15770	15770	15770	15770	0
402	20240912	124000	2163780	15770	15770	15770	15770	0
403	20240912	123900	2163780	15770	15770	15770	15770	0
404	20240912	123800	2163780	15770	15770	15770	15770	0
405	20240912	123700	2163780	15770	15770	15770	15770	0
406	20240912	123600	2163780	15770	15770	15770	15770	0
407	20240912	123500	2163780	15770	15770	15770	15770	0
408	20240912	123400	2163780	15770	15770	15770	15770	0
409	20240912	123300	2163780	15770	15770	15770	15770	0
410	20240912	123200	2163780	15770	15770	15770	15770	0
411	20240912	123100	2163780	15770	15770	15770	15770	0
412	20240912	123000	2163780	15770	15770	15770	15770	0
413	20240912	122900	2163780	15770	15770	15770	15770	0
414	20240912	122800	2163780	15770	15770	15770	15770	0
415	20240912	122700	2163780	15770	15770	15770	15770	0
416	20240912	122600	2163780	15770	15770	15770	15770	0
417	20240912	122500	2163780	15770	15770	15770	15770	0
418	20240912	122400	2163780	15770	15770	15770	15770	0
419	20240912	122300	2163780	15770	15770	15770	15770	0
420	20240912	122200	2163780	15770	15770	15770	15770	0
421	20240912	122100	2163780	15770	15770	15770	15770	0
422	20240912	122000	2163780	15770	15770	15770	15770	0
423	20240912	121900	2163780	15770	15770	15770	15770	0
424	20240912	121800	2163780	15770	15770	15770	15770	0
425	20240912	121700	2163780	15770	15770	15770	15770	0
426	20240912	121600	2163780	15770	15770	15770	15770	0
427	20240912	121500	2163780	15770	15770	15770	15770	0
428	20240912	121400	2163780	15770	15770	15770	15770	0
429	20240912	121300	2163780	15770	15770	15770	15770	0
430	20240912	121200	2163780	15770	15770	15770	15770	0
431	20240912	121100	2163780	15770	15770	15770	15770	0
432	20240912	121000	2163780	15770	15770	15770	15770	0
433	20240912	120900	2163780	15770	15770	15770	15770	0
434	20240912	120800	2163780	15770	15770	15770	15770	0
435	20240912	120700	2163780	15770	15770	15770	15770	0
436	20240912	120600	2163780	15770	15770	15770	15770	0
437	20240912	120500	2163780	15770	15770	15770	15770	0
438	20240912	120400	2163780	15770	15770	15770	15770	0
439	20240912	120300	2163780	15770	15770	15770	15770	0
440	20240912	120200	2163780	15770	15770	15770	15770	0
441	20240912	120100	2163780	15770	15770	15770	15770	0
442	20240912	120000	2163780	15770	15770	15770	15770	1
443	20240912	115900	2148010	15770	15770	15770	15770	0
444	20240912	115800	2148010	15770	15770	15770	15770	0
445	20240912	115700	2148010	15770	15770	15770	15770	0
446	20240912	115600	2148010	15770	15770	15770	15770	0
447	20240912	115500	2148010	15770	15770	15770	15770	0
448	20240912	115400	2148010	15770	15770	15770	15770	0
449	20240912	115300	2148010	15770	15770	15770	15770	0
450	20240912	115200	2148010	15770	15770	15770	15770	0
451	20240912	115100	2148010	15770	15770	15770	15770	0
452	20240912	115000	2148010	15770	15770	15770	15770	0
453	20240912	114900	2148010	15770	15770	15770	15770	0
454	20240912	114800	2148010	15770	15770	15770	15770	0
455	20240912	114700	2148010	15770	15770	15770	15770	0
456	20240912	114600	2148010	15770	15770	15770	15770	0
457	20240912	114500	2148010	15770	15770	15770	15770	1
458	20240912	114400	2132240	15780	15780	15780	15780	0
459	20240912	114300	2132240	15780	15780	15780	15780	0
460	20240912	114200	2132240	15780	15780	15780	15780	0
461	20240912	114100	2132240	15780	15780	15780	15780	0
462	20240912	114000	2132240	15780	15780	15780	15780	0
463	20240912	113900	2132240	15780	15780	15780	15780	0
464	20240912	113800	2132240	15780	15780	15780	15780	0
465	20240912	113700	2132240	15780	15780	15780	15780	0
466	20240912	113600	2132240	15780	15780	15780	15780	0
467	20240912	113500	2132240	15780	15780	15780	15780	0
468	20240912	113400	2132240	15780	15780	15780	15780	0
469	20240912	113300	2132240	15780	15780	15780	15780	0
470	20240912	113200	2132240	15780	15780	15780	15780	0
471	20240912	113100	2132240	15780	15780	15780	15780	0
472	20240912	113000	2132240	15780	15780	15780	15780	0
473	20240912	112900	2132240	15780	15780	15780	15780	0
474	20240912	112800	2132240	15780	15780	15780	15780	0
475	20240912	112700	2132240	15780	15780	15780	15780	0
476	20240912	112600	2132240	15780	15780	15780	15780	0
477	20240912	112500	2132240	15780	15780	15780	15780	0
478	20240912	112400	2132240	15780	15780	15780	15780	0
479	20240912	112300	2132240	15780	15780	15780	15780	0
480	20240912	112200	2132240	15780	15780	15780	15780	0
481	20240912	112100	2132240	15780	15780	15780	15780	0
482	20240912	112000	2132240	15780	15780	15780	15780	0
483	20240912	111900	2132240	15780	15780	15780	15780	0
484	20240912	111800	2132240	15780	15780	15780	15780	0
485	20240912	111700	2132240	15780	15780	15780	15780	0
486	20240912	111600	2132240	15780	15780	15780	15780	0
487	20240912	111500	2132240	15780	15780	15780	15780	0
488	20240912	111400	2132240	15780	15780	15780	15780	0
489	20240912	111300	2132240	15780	15780	15780	15780	0
490	20240912	111200	2132240	15780	15780	15780	15780	0
491	20240912	111100	2132240	15780	15780	15780	15780	0
492	20240912	111000	2132240	15780	15780	15780	15780	0
493	20240912	110900	2132240	15780	15780	15780	15780	0
494	20240912	110800	2132240	15780	15780	15780	15780	0
495	20240912	110700	2132240	15780	15780	15780	15780	0
496	20240912	110600	2132240	15780	15780	15780	15780	6
497	20240912	110500	2037560	15780	15780	15780	15780	0
498	20240912	110400	2037560	15780	15780	15780	15780	0
499	20240912	110300	2037560	15780	15780	15780	15780	0
500	20240912	110200	2037560	15780	15780	15780	15780	0
501	20240912	110100	2037560	15780	15780	15780	15780	0
502	20240912	110000	2037560	15780	15780	15780	15780	0
503	20240912	105900	2037560	15780	15780	15780	15780	0
504	20240912	105800	2037560	15780	15780	15780	15780	0
505	20240912	105700	2037560	15780	15780	15780	15780	0
506	20240912	105600	2037560	15780	15780	15780	15780	0
507	20240912	105500	2037560	15780	15780	15780	15780	0
508	20240912	105400	2037560	15780	15780	15780	15780	0
509	20240912	105300	2037560	15780	15780	15780	15780	12
510	20240912	105200	1848200	15790	15790	15790	15790	0
511	20240912	105100	1848200	15790	15790	15790	15790	0
512	20240912	105000	1848200	15790	15790	15790	15790	0
513	20240912	104900	1848200	15790	15790	15790	15790	0
514	20240912	104800	1848200	15790	15790	15790	15790	0
515	20240912	104700	1848200	15790	15790	15790	15790	0
516	20240912	104600	1848200	15790	15790	15790	15790	0
517	20240912	104500	1848200	15790	15790	15790	15790	0
518	20240912	104400	1848200	15790	15790	15790	15790	0
519	20240912	104300	1848200	15790	15790	15790	15790	0
520	20240912	104200	1848200	15790	15790	15790	15790	0
521	20240912	104100	1848200	15790	15790	15790	15790	0
522	20240912	104000	1848200	15790	15790	15790	15790	0
523	20240912	103900	1848200	15790	15790	15790	15790	0
524	20240912	103800	1848200	15790	15790	15790	15790	0
525	20240912	103700	1848200	15790	15790	15790	15790	0
526	20240912	103600	1848200	15790	15790	15790	15790	0
527	20240912	103500	1848200	15790	15790	15790	15790	0
528	20240912	103400	1848200	15790	15790	15790	15790	0
529	20240912	103300	1848200	15790	15790	15790	15790	0
530	20240912	103200	1848200	15790	15790	15790	15790	0
531	20240912	103100	1848200	15790	15790	15790	15790	0
532	20240912	103000	1848200	15790	15790	15790	15790	0
533	20240912	102900	1848200	15790	15790	15790	15790	0
534	20240912	102800	1848200	15790	15790	15790	15790	0
535	20240912	102700	1848200	15790	15790	15790	15790	0
536	20240912	102600	1848200	15790	15790	15790	15790	0
537	20240912	102500	1848200	15790	15790	15790	15790	0
538	20240912	102400	1848200	15790	15790	15790	15790	0
539	20240912	102300	1848200	15790	15790	15790	15790	0
540	20240912	102200	1848200	15790	15790	15790	15790	0
541	20240912	102100	1848200	15790	15790	15790	15790	0
542	20240912	102000	1848200	15790	15790	15790	15790	0
543	20240912	101900	1848200	15790	15790	15790	15790	0
544	20240912	101800	1848200	15790	15790	15790	15790	0
545	20240912	101700	1848200	15790	15790	15790	15790	0
546	20240912	101600	1848200	15790	15790	15790	15790	0
547	20240912	101500	1848200	15790	15790	15790	15790	0
548	20240912	101400	1848200	15790	15790	15790	15790	1
549	20240912	101300	1832410	15800	15800	15800	15800	0
550	20240912	101200	1832410	15800	15800	15800	15800	0
551	20240912	101100	1832410	15800	15800	15800	15800	0
552	20240912	101000	1832410	15800	15800	15800	15800	0
553	20240912	100900	1832410	15800	15800	15800	15800	0
554	20240912	100800	1832410	15800	15800	15800	15800	0
555	20240912	100700	1832410	15800	15800	15800	15800	0
556	20240912	100600	1832410	15800	15800	15800	15800	0
557	20240912	100500	1832410	15800	15800	15800	15800	0
558	20240912	100400	1832410	15800	15800	15800	15800	0
559	20240912	100300	1832410	15800	15800	15800	15800	0
560	20240912	100200	1832410	15800	15800	15800	15800	0
561	20240912	100100	1832410	15800	15790	15800	15790	4
562	20240912	100000	1769220	15800	15800	15800	15800	0
563	20240912	095900	1769220	15800	15800	15800	15800	0
564	20240912	095800	1769220	15800	15800	15800	15800	0
565	20240912	095700	1769220	15800	15800	15800	15800	0
566	20240912	095600	1769220	15800	15800	15800	15800	0
567	20240912	095500	1769220	15800	15800	15800	15800	0
568	20240912	095400	1769220	15800	15800	15800	15800	0
569	20240912	095300	1769220	15800	15800	15800	15800	0
570	20240912	095200	1769220	15800	15800	15800	15800	0
571	20240912	095100	1769220	15800	15800	15800	15800	0
572	20240912	095000	1769220	15800	15800	15800	15800	0
573	20240912	094900	1769220	15800	15800	15800	15800	0
574	20240912	094800	1769220	15800	15800	15800	15800	0
575	20240912	094700	1769220	15800	15800	15800	15800	0
576	20240912	094600	1769220	15800	15800	15800	15800	0
577	20240912	094500	1769220	15800	15800	15800	15800	0
578	20240912	094400	1769220	15800	15800	15800	15800	0
579	20240912	094300	1769220	15800	15800	15800	15800	0
580	20240912	094200	1769220	15800	15800	15800	15800	0
581	20240912	094100	1769220	15800	15800	15800	15800	0
582	20240912	094000	1769220	15800	15800	15800	15800	3
583	20240912	093900	1721820	15800	15800	15800	15800	3
584	20240912	093800	1674420	15800	15800	15800	15800	1
585	20240912	093700	1658620	15800	15800	15800	15800	0
586	20240912	093600	1658620	15800	15800	15800	15800	0
587	20240912	093500	1658620	15800	15800	15800	15800	0
588	20240912	093400	1658620	15800	15800	15800	15800	1
589	20240912	093300	1642820	15800	15800	15800	15800	0
590	20240912	093200	1642820	15800	15800	15800	15800	0
591	20240912	093100	1642820	15800	15800	15800	15800	0
592	20240912	093000	1642820	15800	15800	15800	15800	0
593	20240912	092900	1642820	15800	15800	15800	15800	0
594	20240912	092800	1642820	15800	15800	15800	15800	0
595	20240912	092700	1642820	15800	15800	15800	15800	0
596	20240912	092600	1642820	15800	15800	15800	15800	0
597	20240912	092500	1642820	15800	15800	15800	15800	0
598	20240912	092400	1642820	15800	15800	15800	15800	85
599	20240912	092300	299820	15800	15800	15800	15800	15
600	20240912	092200	62820	15750	15750	15750	15750	0
601	20240912	092100	62820	15750	15750	15750	15750	0
602	20240912	092000	62820	15750	15750	15750	15750	0
603	20240912	091900	62820	15750	15750	15750	15750	0
604	20240912	091800	62820	15750	15750	15750	15750	0
605	20240912	091700	62820	15750	15750	15750	15750	1
606	20240912	091600	47070	15750	15750	15750	15750	0
607	20240912	091500	47070	15750	15750	15750	15750	0
608	20240912	091400	47070	15750	15750	15750	15750	0
609	20240912	091300	47070	15750	15750	15750	15750	0
610	20240912	091200	47070	15750	15750	15750	15750	0
611	20240912	091100	47070	15750	15750	15750	15750	0
612	20240912	091000	47070	15750	15750	15750	15750	0
613	20240912	090900	47070	15750	15750	15750	15750	1
614	20240912	090800	31320	15660	15660	15660	15660	0
615	20240912	090700	31320	15660	15660	15660	15660	0
616	20240912	090600	31320	15660	15660	15660	15660	2
617	20240912	090500	0	15660	15660	15660	15660	0
618	20240912	090400	0	15660	15660	15660	15660	0
619	20240912	090300	0	15660	15660	15660	15660	0
620	20240912	090200	0	15660	15660	15660	15660	0
621	20240912	090100	0	15660	15660	15660	15660	0
622	20240912	090000	0	15660	15660	15660	15660	0