KissMeData/038390/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	192000	6646400	15820	15820	15820	15820	37
3	20240829	191900	6646400	15820	15820	15820	15820	0
4	20240829	191800	6646400	15820	15820	15820	15820	0
5	20240829	191700	6646400	15820	15820	15820	15820	0
6	20240829	191600	6646400	15820	15820	15820	15820	0
7	20240829	191500	6646400	15820	15820	15820	15820	0
8	20240829	191400	6646400	15820	15820	15820	15820	0
9	20240829	191300	6646400	15820	15820	15820	15820	0
10	20240829	191200	6646400	15820	15820	15820	15820	0
11	20240829	191100	6646400	15820	15820	15820	15820	0
12	20240829	191000	6646400	15820	15820	15820	15820	0
13	20240829	190900	6646400	15820	15820	15820	15820	0
14	20240829	190800	6646400	15820	15820	15820	15820	0
15	20240829	190700	6646400	15820	15820	15820	15820	0
16	20240829	190600	6646400	15820	15820	15820	15820	0
17	20240829	190500	6646400	15820	15820	15820	15820	0
18	20240829	190400	6646400	15820	15820	15820	15820	0
19	20240829	190300	6646400	15820	15820	15820	15820	0
20	20240829	190200	6646400	15820	15820	15820	15820	0
21	20240829	190100	6646400	15820	15820	15820	15820	0
22	20240829	190000	6646400	15820	15820	15820	15820	0
23	20240829	185900	6646400	15820	15820	15820	15820	0
24	20240829	185800	6646400	15820	15820	15820	15820	0
25	20240829	185700	6646400	15820	15820	15820	15820	0
26	20240829	185600	6646400	15820	15820	15820	15820	0
27	20240829	185500	6646400	15820	15820	15820	15820	0
28	20240829	185400	6646400	15820	15820	15820	15820	0
29	20240829	185300	6646400	15820	15820	15820	15820	0
30	20240829	185200	6646400	15820	15820	15820	15820	0
31	20240829	185100	6646400	15820	15820	15820	15820	0
32	20240829	185000	6646400	15820	15820	15820	15820	37
33	20240829	184900	6646400	15820	15820	15820	15820	0
34	20240829	184800	6646400	15820	15820	15820	15820	0
35	20240829	184700	6646400	15820	15820	15820	15820	0
36	20240829	184600	6646400	15820	15820	15820	15820	0
37	20240829	184500	6646400	15820	15820	15820	15820	0
38	20240829	184400	6646400	15820	15820	15820	15820	0
39	20240829	184300	6646400	15820	15820	15820	15820	0
40	20240829	184200	6646400	15820	15820	15820	15820	0
41	20240829	184100	6646400	15820	15820	15820	15820	0
42	20240829	184000	6646400	15820	15820	15820	15820	0
43	20240829	183900	6646400	15820	15820	15820	15820	0
44	20240829	183800	6646400	15820	15820	15820	15820	0
45	20240829	183700	6646400	15820	15820	15820	15820	0
46	20240829	183600	6646400	15820	15820	15820	15820	0
47	20240829	183500	6646400	15820	15820	15820	15820	0
48	20240829	183400	6646400	15820	15820	15820	15820	0
49	20240829	183300	6646400	15820	15820	15820	15820	0
50	20240829	183200	6646400	15820	15820	15820	15820	0
51	20240829	183100	6646400	15820	15820	15820	15820	0
52	20240829	183000	6646400	15820	15820	15820	15820	0
53	20240829	182900	6646400	15820	15820	15820	15820	0
54	20240829	182800	6646400	15820	15820	15820	15820	0
55	20240829	182700	6646400	15820	15820	15820	15820	0
56	20240829	182600	6646400	15820	15820	15820	15820	0
57	20240829	182500	6646400	15820	15820	15820	15820	0
58	20240829	182400	6646400	15820	15820	15820	15820	0
59	20240829	182300	6646400	15820	15820	15820	15820	0
60	20240829	182200	6646400	15820	15820	15820	15820	0
61	20240829	182100	6646400	15820	15820	15820	15820	0
62	20240829	182000	6646400	15820	15820	15820	15820	37
63	20240829	181900	6646400	15820	15820	15820	15820	0
64	20240829	181800	6646400	15820	15820	15820	15820	0
65	20240829	181700	6646400	15820	15820	15820	15820	0
66	20240829	181600	6646400	15820	15820	15820	15820	0
67	20240829	181500	6646400	15820	15820	15820	15820	0
68	20240829	181400	6646400	15820	15820	15820	15820	0
69	20240829	181300	6646400	15820	15820	15820	15820	0
70	20240829	181200	6646400	15820	15820	15820	15820	0
71	20240829	181100	6646400	15820	15820	15820	15820	0
72	20240829	181000	6646400	15820	15820	15820	15820	0
73	20240829	180900	6646400	15820	15820	15820	15820	0
74	20240829	180800	6646400	15820	15820	15820	15820	0
75	20240829	180700	6646400	15820	15820	15820	15820	0
76	20240829	180600	6646400	15820	15820	15820	15820	0
77	20240829	180500	6646400	15820	15820	15820	15820	0
78	20240829	180400	6646400	15820	15820	15820	15820	0
79	20240829	180300	6646400	15820	15820	15820	15820	0
80	20240829	180200	6646400	15820	15820	15820	15820	0
81	20240829	180100	6646400	15820	15820	15820	15820	0
82	20240829	180000	6646400	15820	15820	15820	15820	0
83	20240829	175900	6646400	15820	15820	15820	15820	0
84	20240829	175800	6646400	15820	15820	15820	15820	0
85	20240829	175700	6646400	15820	15820	15820	15820	0
86	20240829	175600	6646400	15820	15820	15820	15820	0
87	20240829	175500	6646400	15820	15820	15820	15820	0
88	20240829	175400	6646400	15820	15820	15820	15820	0
89	20240829	175300	6646400	15820	15820	15820	15820	0
90	20240829	175200	6646400	15820	15820	15820	15820	0
91	20240829	175100	6646400	15820	15820	15820	15820	0
92	20240829	175000	6646400	15820	15820	15820	15820	37
93	20240829	174900	6646400	15820	15820	15820	15820	0
94	20240829	174800	6646400	15820	15820	15820	15820	0
95	20240829	174700	6646400	15820	15820	15820	15820	0
96	20240829	174600	6646400	15820	15820	15820	15820	0
97	20240829	174500	6646400	15820	15820	15820	15820	0
98	20240829	174400	6646400	15820	15820	15820	15820	0
99	20240829	174300	6646400	15820	15820	15820	15820	0
100	20240829	174200	6646400	15820	15820	15820	15820	0
101	20240829	174100	6646400	15820	15820	15820	15820	0
102	20240829	174000	6646400	15820	15820	15820	15820	0
103	20240829	173900	6646400	15820	15820	15820	15820	0
104	20240829	173800	6646400	15820	15820	15820	15820	0
105	20240829	173700	6646400	15820	15820	15820	15820	0
106	20240829	173600	6646400	15820	15820	15820	15820	0
107	20240829	173500	6646400	15820	15820	15820	15820	0
108	20240829	173400	6646400	15820	15820	15820	15820	0
109	20240829	173300	6646400	15820	15820	15820	15820	0
110	20240829	173200	6646400	15820	15820	15820	15820	0
111	20240829	173100	6646400	15820	15820	15820	15820	0
112	20240829	173000	6646400	15820	15820	15820	15820	0
113	20240829	172900	6646400	15820	15820	15820	15820	0
114	20240829	172800	6646400	15820	15820	15820	15820	0
115	20240829	172700	6646400	15820	15820	15820	15820	0
116	20240829	172600	6646400	15820	15820	15820	15820	0
117	20240829	172500	6646400	15820	15820	15820	15820	0
118	20240829	172400	6646400	15820	15820	15820	15820	0
119	20240829	172300	6646400	15820	15820	15820	15820	0
120	20240829	172200	6646400	15820	15820	15820	15820	0
121	20240829	172100	6646400	15820	15820	15820	15820	0
122	20240829	172000	6646400	15820	15820	15820	15820	37
123	20240829	171900	6646400	15820	15820	15820	15820	0
124	20240829	171800	6646400	15820	15820	15820	15820	0
125	20240829	171700	6646400	15820	15820	15820	15820	0
126	20240829	171600	6646400	15820	15820	15820	15820	0
127	20240829	171500	6646400	15820	15820	15820	15820	0
128	20240829	171400	6646400	15820	15820	15820	15820	0
129	20240829	171300	6646400	15820	15820	15820	15820	0
130	20240829	171200	6646400	15820	15820	15820	15820	0
131	20240829	171100	6646400	15820	15820	15820	15820	0
132	20240829	171000	6646400	15820	15820	15820	15820	0
133	20240829	170900	6646400	15820	15820	15820	15820	0
134	20240829	170800	6646400	15820	15820	15820	15820	0
135	20240829	170700	6646400	15820	15820	15820	15820	0
136	20240829	170600	6646400	15820	15820	15820	15820	0
137	20240829	170500	6646400	15820	15820	15820	15820	0
138	20240829	170400	6646400	15820	15820	15820	15820	0
139	20240829	170300	6646400	15820	15820	15820	15820	0
140	20240829	170200	6646400	15820	15820	15820	15820	0
141	20240829	170100	6646400	15820	15820	15820	15820	0
142	20240829	170000	6646400	15820	15820	15820	15820	0
143	20240829	165900	6646400	15820	15820	15820	15820	0
144	20240829	165800	6646400	15820	15820	15820	15820	0
145	20240829	165700	6646400	15820	15820	15820	15820	0
146	20240829	165600	6646400	15820	15820	15820	15820	0
147	20240829	165500	6646400	15820	15820	15820	15820	0
148	20240829	165400	6646400	15820	15820	15820	15820	0
149	20240829	165300	6646400	15820	15820	15820	15820	0
150	20240829	165200	6646400	15820	15820	15820	15820	0
151	20240829	165100	6646400	15820	15820	15820	15820	0
152	20240829	165000	6646400	15820	15820	15820	15820	37
153	20240829	164900	6646400	15820	15820	15820	15820	0
154	20240829	164800	6646400	15820	15820	15820	15820	0
155	20240829	164700	6646400	15820	15820	15820	15820	0
156	20240829	164600	6646400	15820	15820	15820	15820	0
157	20240829	164500	6646400	15820	15820	15820	15820	0
158	20240829	164400	6646400	15820	15820	15820	15820	0
159	20240829	164300	6646400	15820	15820	15820	15820	0
160	20240829	164200	6646400	15820	15820	15820	15820	0
161	20240829	164100	6646400	15820	15820	15820	15820	0
162	20240829	164000	6646400	15820	15820	15820	15820	0
163	20240829	163900	6646400	15820	15820	15820	15820	0
164	20240829	163800	6646400	15820	15820	15820	15820	0
165	20240829	163700	6646400	15820	15820	15820	15820	0
166	20240829	163600	6646400	15820	15820	15820	15820	0
167	20240829	163500	6646400	15820	15820	15820	15820	0
168	20240829	163400	6646400	15820	15820	15820	15820	0
169	20240829	163300	6646400	15820	15820	15820	15820	0
170	20240829	163200	6646400	15820	15820	15820	15820	0
171	20240829	163100	6646400	15820	15820	15820	15820	0
172	20240829	163000	6646400	15820	15820	15820	15820	0
173	20240829	162900	6646400	15820	15820	15820	15820	0
174	20240829	162800	6646400	15820	15820	15820	15820	0
175	20240829	162700	6646400	15820	15820	15820	15820	0
176	20240829	162600	6646400	15820	15820	15820	15820	0
177	20240829	162500	6646400	15820	15820	15820	15820	0
178	20240829	162400	6646400	15820	15820	15820	15820	0
179	20240829	162300	6646400	15820	15820	15820	15820	0
180	20240829	162200	6646400	15820	15820	15820	15820	0
181	20240829	162100	6646400	15820	15820	15820	15820	0
182	20240829	162000	6646400	15820	15820	15820	15820	37
183	20240829	161900	6646400	15820	15820	15820	15820	0
184	20240829	161800	6646400	15820	15820	15820	15820	0
185	20240829	161700	6646400	15820	15820	15820	15820	0
186	20240829	161600	6646400	15820	15820	15820	15820	0
187	20240829	161500	6646400	15820	15820	15820	15820	0
188	20240829	161400	6646400	15820	15820	15820	15820	0
189	20240829	161300	6646400	15820	15820	15820	15820	0
190	20240829	161200	6646400	15820	15820	15820	15820	0
191	20240829	161100	6646400	15820	15820	15820	15820	0
192	20240829	161000	6646400	15820	15820	15820	15820	0
193	20240829	160900	6646400	15820	15820	15820	15820	0
194	20240829	160800	6646400	15820	15820	15820	15820	0
195	20240829	160700	6646400	15820	15820	15820	15820	0
196	20240829	160600	6646400	15820	15820	15820	15820	0
197	20240829	160500	6646400	15820	15820	15820	15820	0
198	20240829	160400	6646400	15820	15820	15820	15820	0
199	20240829	160300	6646400	15820	15820	15820	15820	0
200	20240829	160200	6646400	15820	15820	15820	15820	0
201	20240829	160100	6646400	15820	15820	15820	15820	0
202	20240829	160000	6646400	15820	15820	15820	15820	0
203	20240829	155900	6646400	15820	15820	15820	15820	0
204	20240829	155800	6646400	15820	15820	15820	15820	0
205	20240829	155700	6646400	15820	15820	15820	15820	0
206	20240829	155600	6646400	15820	15820	15820	15820	0
207	20240829	155500	6646400	15820	15820	15820	15820	0
208	20240829	155400	6646400	15820	15820	15820	15820	0
209	20240829	155300	6646400	15820	15820	15820	15820	0
210	20240829	155200	6646400	15820	15820	15820	15820	0
211	20240829	155100	6646400	15820	15820	15820	15820	0
212	20240829	155000	6646400	15820	15820	15820	15820	37
213	20240829	154900	6646400	15820	15820	15820	15820	0
214	20240829	154800	6646400	15820	15820	15820	15820	0
215	20240829	154700	6646400	15820	15820	15820	15820	0
216	20240829	154600	6646400	15820	15820	15820	15820	0
217	20240829	154500	6646400	15820	15820	15820	15820	0
218	20240829	154400	6646400	15820	15820	15820	15820	0
219	20240829	154300	6646400	15820	15820	15820	15820	0
220	20240829	154200	6646400	15820	15820	15820	15820	0
221	20240829	154100	6646400	15820	15820	15820	15820	0
222	20240829	154000	6646400	15820	15820	15820	15820	0
223	20240829	153900	6646400	15820	15820	15820	15820	0
224	20240829	153800	6646400	15820	15820	15820	15820	0
225	20240829	153700	6646400	15820	15820	15820	15820	0
226	20240829	153600	6646400	15820	15820	15820	15820	0
227	20240829	153500	6646400	15820	15820	15820	15820	0
228	20240829	153400	6646400	15820	15820	15820	15820	0
229	20240829	153300	6646400	15820	15820	15820	15820	0
230	20240829	153200	6646400	15820	15820	15820	15820	0
231	20240829	153100	6646400	15820	15820	15820	15820	0
232	20240829	153000	6646400	15820	15820	15820	15820	37
233	20240829	152900	6061060	15830	15830	15830	15830	0
234	20240829	152800	6061060	15830	15830	15830	15830	0
235	20240829	152700	6061060	15830	15830	15830	15830	0
236	20240829	152600	6061060	15830	15830	15830	15830	0
237	20240829	152500	6061060	15830	15830	15830	15830	0
238	20240829	152400	6061060	15830	15830	15830	15830	0
239	20240829	152300	6061060	15830	15830	15830	15830	0
240	20240829	152200	6061060	15830	15830	15830	15830	0
241	20240829	152100	6061060	15830	15830	15830	15830	0
242	20240829	152000	6061060	15830	15830	15830	15830	0
243	20240829	151900	6061060	15830	15830	15830	15830	1
244	20240829	151800	6045230	15830	15830	15830	15830	1
245	20240829	151700	6029400	15820	15820	15820	15820	0
246	20240829	151600	6029400	15820	15820	15820	15820	0
247	20240829	151500	6029400	15820	15820	15820	15820	0
248	20240829	151400	6029400	15820	15820	15820	15820	0
249	20240829	151300	6029400	15820	15820	15820	15820	0
250	20240829	151200	6029400	15820	15820	15820	15820	0
251	20240829	151100	6029400	15820	15820	15820	15820	0
252	20240829	151000	6029400	15820	15820	15820	15820	0
253	20240829	150900	6029400	15820	15820	15820	15820	0
254	20240829	150800	6029400	15820	15820	15820	15820	0
255	20240829	150700	6029400	15820	15820	15820	15820	0
256	20240829	150600	6029400	15820	15820	15820	15820	0
257	20240829	150500	6029400	15820	15820	15820	15820	0
258	20240829	150400	6029400	15820	15820	15820	15820	0
259	20240829	150300	6029400	15820	15820	15820	15820	1
260	20240829	150200	6013580	15830	15830	15830	15830	0
261	20240829	150100	6013580	15830	15830	15830	15830	0
262	20240829	150000	6013580	15830	15830	15830	15830	0
263	20240829	145900	6013580	15830	15830	15830	15830	0
264	20240829	145800	6013580	15830	15830	15830	15830	0
265	20240829	145700	6013580	15830	15830	15830	15830	0
266	20240829	145600	6013580	15830	15830	15830	15830	1
267	20240829	145500	5997750	15830	15830	15830	15830	1
268	20240829	145400	5981920	15820	15820	15820	15820	5
269	20240829	145300	5902820	15820	15820	15820	15820	0
270	20240829	145200	5902820	15820	15820	15820	15820	0
271	20240829	145100	5902820	15820	15820	15820	15820	0
272	20240829	145000	5902820	15820	15820	15820	15820	1
273	20240829	144900	5887000	15830	15830	15830	15830	0
274	20240829	144800	5887000	15830	15830	15830	15830	0
275	20240829	144700	5887000	15830	15830	15830	15830	0
276	20240829	144600	5887000	15830	15830	15830	15830	0
277	20240829	144500	5887000	15830	15830	15830	15830	0
278	20240829	144400	5887000	15830	15830	15830	15830	0
279	20240829	144300	5887000	15830	15830	15830	15830	0
280	20240829	144200	5887000	15830	15830	15830	15830	0
281	20240829	144100	5887000	15830	15830	15830	15830	0
282	20240829	144000	5887000	15830	15830	15830	15830	0
283	20240829	143900	5887000	15830	15830	15830	15830	3
284	20240829	143800	5839510	15830	15830	15830	15830	0
285	20240829	143700	5839510	15830	15830	15830	15830	0
286	20240829	143600	5839510	15830	15830	15830	15830	0
287	20240829	143500	5839510	15830	15830	15830	15830	0
288	20240829	143400	5839510	15830	15830	15830	15830	0
289	20240829	143300	5839510	15830	15830	15830	15830	5
290	20240829	143200	5760360	15830	15830	15830	15830	0
291	20240829	143100	5760360	15830	15830	15830	15830	0
292	20240829	143000	5760360	15830	15830	15830	15830	0
293	20240829	142900	5760360	15830	15830	15830	15830	0
294	20240829	142800	5760360	15830	15830	15830	15830	0
295	20240829	142700	5760360	15830	15830	15830	15830	0
296	20240829	142600	5760360	15830	15830	15830	15830	0
297	20240829	142500	5760360	15830	15830	15830	15830	0
298	20240829	142400	5760360	15830	15830	15830	15830	0
299	20240829	142300	5760360	15830	15830	15830	15830	0
300	20240829	142200	5760360	15830	15830	15830	15830	0
301	20240829	142100	5760360	15830	15830	15830	15830	0
302	20240829	142000	5760360	15830	15830	15830	15830	0
303	20240829	141900	5760360	15830	15830	15830	15830	0
304	20240829	141800	5760360	15830	15830	15830	15830	0
305	20240829	141700	5760360	15830	15830	15830	15830	0
306	20240829	141600	5760360	15830	15830	15830	15830	0
307	20240829	141500	5760360	15830	15830	15830	15830	0
308	20240829	141400	5760360	15830	15830	15830	15830	0
309	20240829	141300	5760360	15830	15830	15830	15830	0
310	20240829	141200	5760360	15830	15830	15830	15830	0
311	20240829	141100	5760360	15830	15830	15830	15830	4
312	20240829	141000	5697040	15850	15850	15850	15850	0
313	20240829	140900	5697040	15850	15850	15850	15850	9
314	20240829	140800	5554390	15850	15850	15850	15850	9
315	20240829	140700	5411740	15830	15830	15830	15830	0
316	20240829	140600	5411740	15830	15830	15830	15830	0
317	20240829	140500	5411740	15830	15830	15830	15830	0
318	20240829	140400	5411740	15830	15830	15830	15830	0
319	20240829	140300	5411740	15830	15830	15830	15830	0
320	20240829	140200	5411740	15830	15830	15830	15830	0
321	20240829	140100	5411740	15830	15830	15830	15830	0
322	20240829	140000	5411740	15830	15830	15830	15830	0
323	20240829	135900	5411740	15830	15830	15830	15830	0
324	20240829	135800	5411740	15830	15830	15830	15830	0
325	20240829	135700	5411740	15830	15830	15830	15830	0
326	20240829	135600	5411740	15830	15830	15830	15830	0
327	20240829	135500	5411740	15830	15830	15830	15830	0
328	20240829	135400	5411740	15830	15830	15830	15830	0
329	20240829	135300	5411740	15830	15830	15830	15830	0
330	20240829	135200	5411740	15830	15830	15830	15830	0
331	20240829	135100	5411740	15830	15830	15830	15830	0
332	20240829	135000	5411740	15830	15830	15830	15830	0
333	20240829	134900	5411740	15830	15830	15830	15830	0
334	20240829	134800	5411740	15830	15830	15830	15830	0
335	20240829	134700	5411740	15830	15830	15830	15830	0
336	20240829	134600	5411740	15830	15830	15830	15830	0
337	20240829	134500	5411740	15830	15830	15830	15830	0
338	20240829	134400	5411740	15830	15830	15830	15830	10
339	20240829	134300	5253440	15850	15850	15850	15850	0
340	20240829	134200	5253440	15850	15850	15850	15850	0
341	20240829	134100	5253440	15850	15850	15850	15850	0
342	20240829	134000	5253440	15850	15850	15850	15850	0
343	20240829	133900	5253440	15850	15850	15850	15850	0
344	20240829	133800	5253440	15850	15850	15850	15850	0
345	20240829	133700	5253440	15850	15850	15850	15850	0
346	20240829	133600	5253440	15850	15850	15850	15850	0
347	20240829	133500	5253440	15850	15850	15850	15850	0
348	20240829	133400	5253440	15850	15850	15850	15850	0
349	20240829	133300	5253440	15850	15850	15850	15850	0
350	20240829	133200	5253440	15850	15850	15850	15850	0
351	20240829	133100	5253440	15850	15850	15850	15850	0
352	20240829	133000	5253440	15850	15850	15850	15850	0
353	20240829	132900	5253440	15850	15850	15850	15850	0
354	20240829	132800	5253440	15850	15850	15850	15850	0
355	20240829	132700	5253440	15850	15850	15850	15850	0
356	20240829	132600	5253440	15850	15850	15850	15850	0
357	20240829	132500	5253440	15850	15850	15850	15850	1
358	20240829	132400	5237590	15870	15870	15870	15870	0
359	20240829	132300	5237590	15870	15870	15870	15870	0
360	20240829	132200	5237590	15870	15870	15870	15870	0
361	20240829	132100	5237590	15870	15870	15870	15870	0
362	20240829	132000	5237590	15870	15870	15870	15870	0
363	20240829	131900	5237590	15870	15870	15870	15870	0
364	20240829	131800	5237590	15870	15870	15870	15870	0
365	20240829	131700	5237590	15870	15870	15870	15870	0
366	20240829	131600	5237590	15870	15870	15870	15870	0
367	20240829	131500	5237590	15870	15870	15870	15870	0
368	20240829	131400	5237590	15870	15870	15870	15870	0
369	20240829	131300	5237590	15870	15870	15870	15870	0
370	20240829	131200	5237590	15870	15870	15870	15870	0
371	20240829	131100	5237590	15870	15870	15870	15870	0
372	20240829	131000	5237590	15870	15870	15870	15870	6
373	20240829	130900	5142370	15870	15870	15870	15870	0
374	20240829	130800	5142370	15870	15870	15870	15870	9
375	20240829	130700	4999540	15870	15870	15870	15870	1
376	20240829	130600	4983670	15820	15820	15820	15820	0
377	20240829	130500	4983670	15820	15820	15820	15820	0
378	20240829	130400	4983670	15820	15820	15820	15820	0
379	20240829	130300	4983670	15820	15820	15820	15820	0
380	20240829	130200	4983670	15820	15820	15820	15820	0
381	20240829	130100	4983670	15820	15820	15820	15820	1
382	20240829	130000	4967850	15860	15860	15860	15860	0
383	20240829	125900	4967850	15860	15860	15860	15860	0
384	20240829	125800	4967850	15860	15860	15860	15860	0
385	20240829	125700	4967850	15860	15860	15860	15860	0
386	20240829	125600	4967850	15860	15860	15860	15860	0
387	20240829	125500	4967850	15860	15860	15860	15860	0
388	20240829	125400	4967850	15860	15860	15860	15860	0
389	20240829	125300	4967850	15860	15860	15860	15860	0
390	20240829	125200	4967850	15860	15860	15860	15860	0
391	20240829	125100	4967850	15860	15860	15860	15860	0
392	20240829	125000	4967850	15860	15860	15860	15860	0
393	20240829	124900	4967850	15860	15860	15860	15860	0
394	20240829	124800	4967850	15860	15860	15860	15860	0
395	20240829	124700	4967850	15860	15860	15860	15860	0
396	20240829	124600	4967850	15860	15860	15860	15860	0
397	20240829	124500	4967850	15860	15860	15860	15860	0
398	20240829	124400	4967850	15860	15860	15860	15860	0
399	20240829	124300	4967850	15860	15860	15860	15860	0
400	20240829	124200	4967850	15860	15860	15860	15860	0
401	20240829	124100	4967850	15860	15860	15860	15860	1
402	20240829	124000	4951990	15820	15820	15820	15820	0
403	20240829	123900	4951990	15820	15820	15820	15820	0
404	20240829	123800	4951990	15820	15820	15820	15820	2
405	20240829	123700	4920350	15820	15820	15820	15820	0
406	20240829	123600	4920350	15820	15820	15820	15820	0
407	20240829	123500	4920350	15820	15820	15820	15820	0
408	20240829	123400	4920350	15820	15820	15820	15820	0
409	20240829	123300	4920350	15820	15820	15820	15820	0
410	20240829	123200	4920350	15820	15820	15820	15820	0
411	20240829	123100	4920350	15820	15820	15820	15820	0
412	20240829	123000	4920350	15820	15820	15820	15820	0
413	20240829	122900	4920350	15820	15820	15820	15820	0
414	20240829	122800	4920350	15820	15820	15820	15820	0
415	20240829	122700	4920350	15820	15820	15820	15820	0
416	20240829	122600	4920350	15820	15820	15820	15820	0
417	20240829	122500	4920350	15820	15820	15820	15820	0
418	20240829	122400	4920350	15820	15820	15820	15820	0
419	20240829	122300	4920350	15820	15820	15820	15820	0
420	20240829	122200	4920350	15820	15820	15820	15820	7
421	20240829	122100	4809610	15820	15820	15820	15820	0
422	20240829	122000	4809610	15820	15820	15820	15820	3
423	20240829	121900	4762150	15830	15830	15830	15830	0
424	20240829	121800	4762150	15830	15830	15830	15830	0
425	20240829	121700	4762150	15830	15830	15830	15830	0
426	20240829	121600	4762150	15830	15830	15830	15830	0
427	20240829	121500	4762150	15830	15830	15830	15830	0
428	20240829	121400	4762150	15830	15830	15830	15830	0
429	20240829	121300	4762150	15830	15830	15830	15830	0
430	20240829	121200	4762150	15830	15830	15830	15830	5
431	20240829	121100	4683000	15820	15820	15820	15820	0
432	20240829	121000	4683000	15820	15820	15820	15820	0
433	20240829	120900	4683000	15820	15820	15820	15820	15
434	20240829	120800	4445700	15830	15830	15830	15830	0
435	20240829	120700	4445700	15830	15830	15830	15830	0
436	20240829	120600	4445700	15830	15830	15830	15830	5
437	20240829	120500	4366550	15820	15820	15820	15820	0
438	20240829	120400	4366550	15820	15820	15820	15820	0
439	20240829	120300	4366550	15820	15820	15820	15820	0
440	20240829	120200	4366550	15820	15820	15820	15820	0
441	20240829	120100	4366550	15820	15820	15820	15820	0
442	20240829	120000	4366550	15820	15820	15820	15820	0
443	20240829	115900	4366550	15820	15820	15820	15820	0
444	20240829	115800	4366550	15820	15820	15820	15820	0
445	20240829	115700	4366550	15820	15820	15820	15820	0
446	20240829	115600	4366550	15820	15820	15820	15820	0
447	20240829	115500	4366550	15820	15820	15820	15820	0
448	20240829	115400	4366550	15820	15820	15820	15820	0
449	20240829	115300	4366550	15820	15820	15820	15820	0
450	20240829	115200	4366550	15820	15820	15820	15820	0
451	20240829	115100	4366550	15820	15820	15820	15820	0
452	20240829	115000	4366550	15820	15820	15820	15820	0
453	20240829	114900	4366550	15820	15820	15820	15820	0
454	20240829	114800	4366550	15820	15820	15820	15820	0
455	20240829	114700	4366550	15820	15820	15820	15820	0
456	20240829	114600	4366550	15820	15820	15820	15820	0
457	20240829	114500	4366550	15820	15820	15820	15820	0
458	20240829	114400	4366550	15820	15820	15820	15820	0
459	20240829	114300	4366550	15820	15820	15820	15820	0
460	20240829	114200	4366550	15820	15820	15820	15820	0
461	20240829	114100	4366550	15820	15820	15820	15820	0
462	20240829	114000	4366550	15820	15820	15820	15820	0
463	20240829	113900	4366550	15820	15820	15820	15820	0
464	20240829	113800	4366550	15820	15820	15820	15820	0
465	20240829	113700	4366550	15820	15820	15820	15820	0
466	20240829	113600	4366550	15820	15820	15820	15820	0
467	20240829	113500	4366550	15820	15820	15820	15820	0
468	20240829	113400	4366550	15820	15820	15820	15820	0
469	20240829	113300	4366550	15820	15820	15820	15820	0
470	20240829	113200	4366550	15820	15820	15820	15820	0
471	20240829	113100	4366550	15820	15820	15820	15820	0
472	20240829	113000	4366550	15820	15820	15820	15820	0
473	20240829	112900	4366550	15820	15820	15820	15820	0
474	20240829	112800	4366550	15820	15820	15820	15820	0
475	20240829	112700	4366550	15820	15820	15820	15820	0
476	20240829	112600	4366550	15820	15820	15820	15820	0
477	20240829	112500	4366550	15820	15820	15820	15820	0
478	20240829	112400	4366550	15820	15820	15820	15820	0
479	20240829	112300	4366550	15820	15820	15820	15820	7
480	20240829	112200	4255810	15830	15830	15830	15830	0
481	20240829	112100	4255810	15830	15830	15830	15830	0
482	20240829	112000	4255810	15830	15830	15830	15830	0
483	20240829	111900	4255810	15830	15830	15830	15830	0
484	20240829	111800	4255810	15830	15830	15830	15830	0
485	20240829	111700	4255810	15830	15830	15830	15830	0
486	20240829	111600	4255810	15830	15830	15830	15830	0
487	20240829	111500	4255810	15830	15830	15830	15830	0
488	20240829	111400	4255810	15830	15830	15830	15830	5
489	20240829	111300	4176660	15820	15820	15820	15820	0
490	20240829	111200	4176660	15820	15820	15820	15820	0
491	20240829	111100	4176660	15820	15820	15820	15820	0
492	20240829	111000	4176660	15820	15820	15820	15820	0
493	20240829	110900	4176660	15820	15820	15820	15820	0
494	20240829	110800	4176660	15820	15820	15820	15820	0
495	20240829	110700	4176660	15820	15820	15820	15820	0
496	20240829	110600	4176660	15820	15820	15820	15820	0
497	20240829	110500	4176660	15820	15820	15820	15820	0
498	20240829	110400	4176660	15820	15820	15820	15820	0
499	20240829	110300	4176660	15820	15820	15820	15820	0
500	20240829	110200	4176660	15820	15820	15820	15820	0
501	20240829	110100	4176660	15820	15820	15820	15820	0
502	20240829	110000	4176660	15820	15820	15820	15820	0
503	20240829	105900	4176660	15820	15820	15820	15820	0
504	20240829	105800	4176660	15820	15820	15820	15820	0
505	20240829	105700	4176660	15820	15820	15820	15820	0
506	20240829	105600	4176660	15820	15820	15820	15820	0
507	20240829	105500	4176660	15820	15820	15820	15820	0
508	20240829	105400	4176660	15820	15820	15820	15820	0
509	20240829	105300	4176660	15820	15820	15820	15820	0
510	20240829	105200	4176660	15820	15820	15820	15820	0
511	20240829	105100	4176660	15820	15820	15820	15820	0
512	20240829	105000	4176660	15820	15820	15820	15820	0
513	20240829	104900	4176660	15820	15820	15820	15820	0
514	20240829	104800	4176660	15820	15820	15820	15820	0
515	20240829	104700	4176660	15820	15820	15820	15820	0
516	20240829	104600	4176660	15820	15820	15820	15820	0
517	20240829	104500	4176660	15820	15820	15820	15820	0
518	20240829	104400	4176660	15820	15820	15820	15820	19
519	20240829	104300	3876080	15820	15820	15820	15820	0
520	20240829	104200	3876080	15820	15820	15820	15820	0
521	20240829	104100	3876080	15820	15820	15820	15820	0
522	20240829	104000	3876080	15820	15820	15820	15820	1
523	20240829	103900	3860260	15830	15830	15830	15830	0
524	20240829	103800	3860260	15830	15830	15830	15830	0
525	20240829	103700	3860260	15830	15830	15830	15830	0
526	20240829	103600	3860260	15830	15830	15830	15830	0
527	20240829	103500	3860260	15830	15830	15830	15830	0
528	20240829	103400	3860260	15830	15830	15830	15830	0
529	20240829	103300	3860260	15830	15830	15830	15830	20
530	20240829	103200	3543660	15840	15840	15840	15840	0
531	20240829	103100	3543660	15840	15840	15840	15840	0
532	20240829	103000	3543660	15840	15840	15840	15840	0
533	20240829	102900	3543660	15840	15840	15840	15840	0
534	20240829	102800	3543660	15840	15840	15840	15840	15
535	20240829	102700	3306060	15840	15840	15840	15840	7
536	20240829	102600	3195180	15850	15850	15850	15850	0
537	20240829	102500	3195180	15850	15850	15850	15850	0
538	20240829	102400	3195180	15850	15850	15850	15850	0
539	20240829	102300	3195180	15850	15850	15850	15850	0
540	20240829	102200	3195180	15850	15850	15850	15850	0
541	20240829	102100	3195180	15850	15850	15850	15850	0
542	20240829	102000	3195180	15850	15850	15850	15850	0
543	20240829	101900	3195180	15850	15850	15850	15850	0
544	20240829	101800	3195180	15850	15850	15850	15850	0
545	20240829	101700	3195180	15850	15850	15850	15850	0
546	20240829	101600	3195180	15850	15850	15850	15850	0
547	20240829	101500	3195180	15850	15850	15850	15850	0
548	20240829	101400	3195180	15850	15850	15850	15850	0
549	20240829	101300	3195180	15850	15850	15850	15850	0
550	20240829	101200	3195180	15850	15850	15850	15850	0
551	20240829	101100	3195180	15850	15850	15850	15850	0
552	20240829	101000	3195180	15850	15850	15850	15850	0
553	20240829	100900	3195180	15850	15850	15850	15850	0
554	20240829	100800	3195180	15850	15850	15850	15850	0
555	20240829	100700	3195180	15850	15850	15850	15850	0
556	20240829	100600	3195180	15850	15850	15850	15850	10
557	20240829	100500	3036680	15860	15860	15860	15860	10
558	20240829	100400	2878080	15860	15860	15860	15860	0
559	20240829	100300	2878080	15860	15860	15860	15860	0
560	20240829	100200	2878080	15860	15860	15860	15860	0
561	20240829	100100	2878080	15860	15860	15860	15860	1
562	20240829	100000	2862220	15800	15800	15800	15800	0
563	20240829	095900	2862220	15800	15800	15800	15800	0
564	20240829	095800	2862220	15800	15800	15800	15800	0
565	20240829	095700	2862220	15800	15800	15800	15800	3
566	20240829	095600	2814820	15800	15800	15800	15800	0
567	20240829	095500	2814820	15800	15800	15800	15800	2
568	20240829	095400	2783220	15810	15810	15810	15810	0
569	20240829	095300	2783220	15810	15810	15810	15810	0
570	20240829	095200	2783220	15810	15810	15810	15810	0
571	20240829	095100	2783220	15810	15810	15810	15810	0
572	20240829	095000	2783220	15810	15810	15810	15810	3
573	20240829	094900	2735790	15800	15800	15800	15800	0
574	20240829	094800	2735790	15800	15800	15800	15800	15
575	20240829	094700	2498790	15870	15870	15870	15870	0
576	20240829	094600	2498790	15870	15870	15870	15870	0
577	20240829	094500	2498790	15870	15870	15870	15870	0
578	20240829	094400	2498790	15870	15870	15870	15870	0
579	20240829	094300	2498790	15870	15870	15870	15870	0
580	20240829	094200	2498790	15870	15870	15870	15870	0
581	20240829	094100	2498790	15870	15870	15870	15870	0
582	20240829	094000	2498790	15870	15870	15870	15870	3
583	20240829	093900	2451180	15870	15870	15870	15870	3
584	20240829	093800	2403570	15870	15870	15870	15870	3
585	20240829	093700	2355960	15870	15870	15870	15870	5
586	20240829	093600	2276610	15810	15810	15810	15810	0
587	20240829	093500	2276610	15810	15810	15810	15810	0
588	20240829	093400	2276610	15810	15810	15810	15810	0
589	20240829	093300	2276610	15810	15810	15810	15810	0
590	20240829	093200	2276610	15810	15810	15810	15810	24
591	20240829	093100	1897170	15800	15800	15800	15800	2
592	20240829	093000	1865570	15800	15800	15800	15800	0
593	20240829	092900	1865570	15800	15800	15800	15800	0
594	20240829	092800	1865570	15800	15800	15800	15800	0
595	20240829	092700	1865570	15800	15800	15800	15800	53
596	20240829	092600	1028170	15800	15800	15800	15800	0
597	20240829	092500	1028170	15800	15800	15800	15800	0
598	20240829	092400	1028170	15800	15800	15800	15800	0
599	20240829	092300	1028170	15800	15800	15800	15800	0
600	20240829	092200	1028170	15800	15800	15800	15800	8
601	20240829	092100	901770	15800	15800	15800	15800	2
602	20240829	092000	870170	15800	15800	15800	15800	6
603	20240829	091900	775370	15810	15810	15810	15810	0
604	20240829	091800	775370	15810	15810	15810	15810	0
605	20240829	091700	775370	15810	15810	15810	15810	2
606	20240829	091600	743750	15820	15820	15820	15820	0
607	20240829	091500	743750	15820	15820	15820	15820	0
608	20240829	091400	743750	15820	15820	15820	15820	0
609	20240829	091300	743750	15820	15820	15820	15820	0
610	20240829	091200	743750	15820	15820	15820	15820	0
611	20240829	091100	743750	15820	15820	15820	15820	1
612	20240829	091000	727930	15820	15820	15820	15820	1
613	20240829	090900	712110	15820	15810	15820	15810	4
614	20240829	090800	648860	15820	15820	15820	15820	1
615	20240829	090700	633040	15820	15820	15820	15820	3
616	20240829	090600	585580	15820	15820	15820	15820	30
617	20240829	090500	110980	15820	15820	15820	15820	2
618	20240829	090400	79340	15870	15870	15870	15870	2
619	20240829	090300	47600	15820	15820	15820	15820	1
620	20240829	090200	31780	15880	15880	15880	15880	0
621	20240829	090100	31780	15880	15880	15880	15880	0
622	20240829	090000	31780	15880	15900	15900	15880	2