KissMeData/388610/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	212000	31590060	16110	16110	16110	16110	1
3	20240905	211900	31590060	16110	16110	16110	16110	0
4	20240905	211800	31590060	16110	16110	16110	16110	0
5	20240905	211700	31590060	16110	16110	16110	16110	0
6	20240905	211600	31590060	16110	16110	16110	16110	0
7	20240905	211500	31590060	16110	16110	16110	16110	0
8	20240905	211400	31590060	16110	16110	16110	16110	0
9	20240905	211300	31590060	16110	16110	16110	16110	0
10	20240905	211200	31590060	16110	16110	16110	16110	0
11	20240905	211100	31590060	16110	16110	16110	16110	0
12	20240905	211000	31590060	16110	16110	16110	16110	0
13	20240905	210900	31590060	16110	16110	16110	16110	0
14	20240905	210800	31590060	16110	16110	16110	16110	0
15	20240905	210700	31590060	16110	16110	16110	16110	0
16	20240905	210600	31590060	16110	16110	16110	16110	0
17	20240905	210500	31590060	16110	16110	16110	16110	0
18	20240905	210400	31590060	16110	16110	16110	16110	0
19	20240905	210300	31590060	16110	16110	16110	16110	0
20	20240905	210200	31590060	16110	16110	16110	16110	0
21	20240905	210100	31590060	16110	16110	16110	16110	0
22	20240905	210000	31590060	16110	16110	16110	16110	0
23	20240905	205900	31590060	16110	16110	16110	16110	0
24	20240905	205800	31590060	16110	16110	16110	16110	0
25	20240905	205700	31590060	16110	16110	16110	16110	0
26	20240905	205600	31590060	16110	16110	16110	16110	0
27	20240905	205500	31590060	16110	16110	16110	16110	0
28	20240905	205400	31590060	16110	16110	16110	16110	0
29	20240905	205300	31590060	16110	16110	16110	16110	0
30	20240905	205200	31590060	16110	16110	16110	16110	0
31	20240905	205100	31590060	16110	16110	16110	16110	0
32	20240905	205000	31590060	16110	16110	16110	16110	1
33	20240905	204900	31590060	16110	16110	16110	16110	0
34	20240905	204800	31590060	16110	16110	16110	16110	0
35	20240905	204700	31590060	16110	16110	16110	16110	0
36	20240905	204600	31590060	16110	16110	16110	16110	0
37	20240905	204500	31590060	16110	16110	16110	16110	0
38	20240905	204400	31590060	16110	16110	16110	16110	0
39	20240905	204300	31590060	16110	16110	16110	16110	0
40	20240905	204200	31590060	16110	16110	16110	16110	0
41	20240905	204100	31590060	16110	16110	16110	16110	0
42	20240905	204000	31590060	16110	16110	16110	16110	0
43	20240905	203900	31590060	16110	16110	16110	16110	0
44	20240905	203800	31590060	16110	16110	16110	16110	0
45	20240905	203700	31590060	16110	16110	16110	16110	0
46	20240905	203600	31590060	16110	16110	16110	16110	0
47	20240905	203500	31590060	16110	16110	16110	16110	0
48	20240905	203400	31590060	16110	16110	16110	16110	0
49	20240905	203300	31590060	16110	16110	16110	16110	0
50	20240905	203200	31590060	16110	16110	16110	16110	0
51	20240905	203100	31590060	16110	16110	16110	16110	0
52	20240905	203000	31590060	16110	16110	16110	16110	0
53	20240905	202900	31590060	16110	16110	16110	16110	0
54	20240905	202800	31590060	16110	16110	16110	16110	0
55	20240905	202700	31590060	16110	16110	16110	16110	0
56	20240905	202600	31590060	16110	16110	16110	16110	0
57	20240905	202500	31590060	16110	16110	16110	16110	0
58	20240905	202400	31590060	16110	16110	16110	16110	0
59	20240905	202300	31590060	16110	16110	16110	16110	0
60	20240905	202200	31590060	16110	16110	16110	16110	0
61	20240905	202100	31590060	16110	16110	16110	16110	0
62	20240905	202000	31590060	16110	16110	16110	16110	1
63	20240905	201900	31590060	16110	16110	16110	16110	0
64	20240905	201800	31590060	16110	16110	16110	16110	0
65	20240905	201700	31590060	16110	16110	16110	16110	0
66	20240905	201600	31590060	16110	16110	16110	16110	0
67	20240905	201500	31590060	16110	16110	16110	16110	0
68	20240905	201400	31590060	16110	16110	16110	16110	0
69	20240905	201300	31590060	16110	16110	16110	16110	0
70	20240905	201200	31590060	16110	16110	16110	16110	0
71	20240905	201100	31590060	16110	16110	16110	16110	0
72	20240905	201000	31590060	16110	16110	16110	16110	0
73	20240905	200900	31590060	16110	16110	16110	16110	0
74	20240905	200800	31590060	16110	16110	16110	16110	0
75	20240905	200700	31590060	16110	16110	16110	16110	0
76	20240905	200600	31590060	16110	16110	16110	16110	0
77	20240905	200500	31590060	16110	16110	16110	16110	0
78	20240905	200400	31590060	16110	16110	16110	16110	0
79	20240905	200300	31590060	16110	16110	16110	16110	0
80	20240905	200200	31590060	16110	16110	16110	16110	0
81	20240905	200100	31590060	16110	16110	16110	16110	0
82	20240905	200000	31590060	16110	16110	16110	16110	0
83	20240905	195900	31590060	16110	16110	16110	16110	0
84	20240905	195800	31590060	16110	16110	16110	16110	0
85	20240905	195700	31590060	16110	16110	16110	16110	0
86	20240905	195600	31590060	16110	16110	16110	16110	0
87	20240905	195500	31590060	16110	16110	16110	16110	0
88	20240905	195400	31590060	16110	16110	16110	16110	0
89	20240905	195300	31590060	16110	16110	16110	16110	0
90	20240905	195200	31590060	16110	16110	16110	16110	0
91	20240905	195100	31590060	16110	16110	16110	16110	0
92	20240905	195000	31590060	16110	16110	16110	16110	1
93	20240905	194900	31590060	16110	16110	16110	16110	0
94	20240905	194800	31590060	16110	16110	16110	16110	0
95	20240905	194700	31590060	16110	16110	16110	16110	0
96	20240905	194600	31590060	16110	16110	16110	16110	0
97	20240905	194500	31590060	16110	16110	16110	16110	0
98	20240905	194400	31590060	16110	16110	16110	16110	0
99	20240905	194300	31590060	16110	16110	16110	16110	0
100	20240905	194200	31590060	16110	16110	16110	16110	0
101	20240905	194100	31590060	16110	16110	16110	16110	0
102	20240905	194000	31590060	16110	16110	16110	16110	0
103	20240905	193900	31590060	16110	16110	16110	16110	0
104	20240905	193800	31590060	16110	16110	16110	16110	0
105	20240905	193700	31590060	16110	16110	16110	16110	0
106	20240905	193600	31590060	16110	16110	16110	16110	0
107	20240905	193500	31590060	16110	16110	16110	16110	0
108	20240905	193400	31590060	16110	16110	16110	16110	0
109	20240905	193300	31590060	16110	16110	16110	16110	0
110	20240905	193200	31590060	16110	16110	16110	16110	0
111	20240905	193100	31590060	16110	16110	16110	16110	0
112	20240905	193000	31590060	16110	16110	16110	16110	0
113	20240905	192900	31590060	16110	16110	16110	16110	0
114	20240905	192800	31590060	16110	16110	16110	16110	0
115	20240905	192700	31590060	16110	16110	16110	16110	0
116	20240905	192600	31590060	16110	16110	16110	16110	0
117	20240905	192500	31590060	16110	16110	16110	16110	0
118	20240905	192400	31590060	16110	16110	16110	16110	0
119	20240905	192300	31590060	16110	16110	16110	16110	0
120	20240905	192200	31590060	16110	16110	16110	16110	0
121	20240905	192100	31590060	16110	16110	16110	16110	0
122	20240905	192000	31590060	16110	16110	16110	16110	1
123	20240905	191900	31590060	16110	16110	16110	16110	0
124	20240905	191800	31590060	16110	16110	16110	16110	0
125	20240905	191700	31590060	16110	16110	16110	16110	0
126	20240905	191600	31590060	16110	16110	16110	16110	0
127	20240905	191500	31590060	16110	16110	16110	16110	0
128	20240905	191400	31590060	16110	16110	16110	16110	0
129	20240905	191300	31590060	16110	16110	16110	16110	0
130	20240905	191200	31590060	16110	16110	16110	16110	0
131	20240905	191100	31590060	16110	16110	16110	16110	0
132	20240905	191000	31590060	16110	16110	16110	16110	0
133	20240905	190900	31590060	16110	16110	16110	16110	0
134	20240905	190800	31590060	16110	16110	16110	16110	0
135	20240905	190700	31590060	16110	16110	16110	16110	0
136	20240905	190600	31590060	16110	16110	16110	16110	0
137	20240905	190500	31590060	16110	16110	16110	16110	0
138	20240905	190400	31590060	16110	16110	16110	16110	0
139	20240905	190300	31590060	16110	16110	16110	16110	0
140	20240905	190200	31590060	16110	16110	16110	16110	0
141	20240905	190100	31590060	16110	16110	16110	16110	0
142	20240905	190000	31590060	16110	16110	16110	16110	0
143	20240905	185900	31590060	16110	16110	16110	16110	0
144	20240905	185800	31590060	16110	16110	16110	16110	0
145	20240905	185700	31590060	16110	16110	16110	16110	0
146	20240905	185600	31590060	16110	16110	16110	16110	0
147	20240905	185500	31590060	16110	16110	16110	16110	0
148	20240905	185400	31590060	16110	16110	16110	16110	0
149	20240905	185300	31590060	16110	16110	16110	16110	0
150	20240905	185200	31590060	16110	16110	16110	16110	0
151	20240905	185100	31590060	16110	16110	16110	16110	0
152	20240905	185000	31590060	16110	16110	16110	16110	1
153	20240905	184900	31590060	16110	16110	16110	16110	0
154	20240905	184800	31590060	16110	16110	16110	16110	0
155	20240905	184700	31590060	16110	16110	16110	16110	0
156	20240905	184600	31590060	16110	16110	16110	16110	0
157	20240905	184500	31590060	16110	16110	16110	16110	0
158	20240905	184400	31590060	16110	16110	16110	16110	0
159	20240905	184300	31590060	16110	16110	16110	16110	0
160	20240905	184200	31590060	16110	16110	16110	16110	0
161	20240905	184100	31590060	16110	16110	16110	16110	0
162	20240905	184000	31590060	16110	16110	16110	16110	0
163	20240905	183900	31590060	16110	16110	16110	16110	0
164	20240905	183800	31590060	16110	16110	16110	16110	0
165	20240905	183700	31590060	16110	16110	16110	16110	0
166	20240905	183600	31590060	16110	16110	16110	16110	0
167	20240905	183500	31590060	16110	16110	16110	16110	0
168	20240905	183400	31590060	16110	16110	16110	16110	0
169	20240905	183300	31590060	16110	16110	16110	16110	0
170	20240905	183200	31590060	16110	16110	16110	16110	0
171	20240905	183100	31590060	16110	16110	16110	16110	0
172	20240905	183000	31590060	16110	16110	16110	16110	0
173	20240905	182900	31590060	16110	16110	16110	16110	0
174	20240905	182800	31590060	16110	16110	16110	16110	0
175	20240905	182700	31590060	16110	16110	16110	16110	0
176	20240905	182600	31590060	16110	16110	16110	16110	0
177	20240905	182500	31590060	16110	16110	16110	16110	0
178	20240905	182400	31590060	16110	16110	16110	16110	0
179	20240905	182300	31590060	16110	16110	16110	16110	0
180	20240905	182200	31590060	16110	16110	16110	16110	0
181	20240905	182100	31590060	16110	16110	16110	16110	0
182	20240905	182000	31590060	16110	16110	16110	16110	1
183	20240905	181900	31590060	16110	16110	16110	16110	0
184	20240905	181800	31590060	16110	16110	16110	16110	0
185	20240905	181700	31590060	16110	16110	16110	16110	0
186	20240905	181600	31590060	16110	16110	16110	16110	0
187	20240905	181500	31590060	16110	16110	16110	16110	0
188	20240905	181400	31590060	16110	16110	16110	16110	0
189	20240905	181300	31590060	16110	16110	16110	16110	0
190	20240905	181200	31590060	16110	16110	16110	16110	0
191	20240905	181100	31590060	16110	16110	16110	16110	0
192	20240905	181000	31590060	16110	16110	16110	16110	0
193	20240905	180900	31590060	16110	16110	16110	16110	0
194	20240905	180800	31590060	16110	16110	16110	16110	0
195	20240905	180700	31590060	16110	16110	16110	16110	0
196	20240905	180600	31590060	16110	16110	16110	16110	0
197	20240905	180500	31590060	16110	16110	16110	16110	0
198	20240905	180400	31590060	16110	16110	16110	16110	0
199	20240905	180300	31590060	16110	16110	16110	16110	0
200	20240905	180200	31590060	16110	16110	16110	16110	0
201	20240905	180100	31590060	16110	16110	16110	16110	0
202	20240905	180000	31590060	16110	16110	16110	16110	0
203	20240905	175900	31590060	16110	16110	16110	16110	0
204	20240905	175800	31590060	16110	16110	16110	16110	0
205	20240905	175700	31590060	16110	16110	16110	16110	0
206	20240905	175600	31590060	16110	16110	16110	16110	0
207	20240905	175500	31590060	16110	16110	16110	16110	0
208	20240905	175400	31590060	16110	16110	16110	16110	0
209	20240905	175300	31590060	16110	16110	16110	16110	0
210	20240905	175200	31590060	16110	16110	16110	16110	0
211	20240905	175100	31590060	16110	16110	16110	16110	0
212	20240905	175000	31590060	16110	16110	16110	16110	1
213	20240905	174900	31590060	16110	16110	16110	16110	0
214	20240905	174800	31590060	16110	16110	16110	16110	0
215	20240905	174700	31590060	16110	16110	16110	16110	0
216	20240905	174600	31590060	16110	16110	16110	16110	0
217	20240905	174500	31590060	16110	16110	16110	16110	0
218	20240905	174400	31590060	16110	16110	16110	16110	0
219	20240905	174300	31590060	16110	16110	16110	16110	0
220	20240905	174200	31590060	16110	16110	16110	16110	0
221	20240905	174100	31590060	16110	16110	16110	16110	0
222	20240905	174000	31590060	16110	16110	16110	16110	0
223	20240905	173900	31590060	16110	16110	16110	16110	0
224	20240905	173800	31590060	16110	16110	16110	16110	0
225	20240905	173700	31590060	16110	16110	16110	16110	0
226	20240905	173600	31590060	16110	16110	16110	16110	0
227	20240905	173500	31590060	16110	16110	16110	16110	0
228	20240905	173400	31590060	16110	16110	16110	16110	0
229	20240905	173300	31590060	16110	16110	16110	16110	0
230	20240905	173200	31590060	16110	16110	16110	16110	0
231	20240905	173100	31590060	16110	16110	16110	16110	0
232	20240905	173000	31590060	16110	16110	16110	16110	0
233	20240905	172900	31590060	16110	16110	16110	16110	0
234	20240905	172800	31590060	16110	16110	16110	16110	0
235	20240905	172700	31590060	16110	16110	16110	16110	0
236	20240905	172600	31590060	16110	16110	16110	16110	0
237	20240905	172500	31590060	16110	16110	16110	16110	0
238	20240905	172400	31590060	16110	16110	16110	16110	0
239	20240905	172300	31590060	16110	16110	16110	16110	0
240	20240905	172200	31590060	16110	16110	16110	16110	0
241	20240905	172100	31590060	16110	16110	16110	16110	0
242	20240905	172000	31590060	16110	16110	16110	16110	1
243	20240905	171900	31590060	16110	16110	16110	16110	0
244	20240905	171800	31590060	16110	16110	16110	16110	0
245	20240905	171700	31590060	16110	16110	16110	16110	0
246	20240905	171600	31590060	16110	16110	16110	16110	0
247	20240905	171500	31590060	16110	16110	16110	16110	0
248	20240905	171400	31590060	16110	16110	16110	16110	0
249	20240905	171300	31590060	16110	16110	16110	16110	0
250	20240905	171200	31590060	16110	16110	16110	16110	0
251	20240905	171100	31590060	16110	16110	16110	16110	0
252	20240905	171000	31590060	16110	16110	16110	16110	0
253	20240905	170900	31590060	16110	16110	16110	16110	0
254	20240905	170800	31590060	16110	16110	16110	16110	0
255	20240905	170700	31590060	16110	16110	16110	16110	0
256	20240905	170600	31590060	16110	16110	16110	16110	0
257	20240905	170500	31590060	16110	16110	16110	16110	0
258	20240905	170400	31590060	16110	16110	16110	16110	0
259	20240905	170300	31590060	16110	16110	16110	16110	0
260	20240905	170200	31590060	16110	16110	16110	16110	0
261	20240905	170100	31590060	16110	16110	16110	16110	0
262	20240905	170000	31590060	16110	16110	16110	16110	0
263	20240905	165900	31590060	16110	16110	16110	16110	0
264	20240905	165800	31590060	16110	16110	16110	16110	0
265	20240905	165700	31590060	16110	16110	16110	16110	0
266	20240905	165600	31590060	16110	16110	16110	16110	0
267	20240905	165500	31590060	16110	16110	16110	16110	0
268	20240905	165400	31590060	16110	16110	16110	16110	0
269	20240905	165300	31590060	16110	16110	16110	16110	0
270	20240905	165200	31590060	16110	16110	16110	16110	0
271	20240905	165100	31590060	16110	16110	16110	16110	0
272	20240905	165000	31590060	16110	16110	16110	16110	1
273	20240905	164900	31590060	16110	16110	16110	16110	0
274	20240905	164800	31590060	16110	16110	16110	16110	0
275	20240905	164700	31590060	16110	16110	16110	16110	0
276	20240905	164600	31590060	16110	16110	16110	16110	0
277	20240905	164500	31590060	16110	16110	16110	16110	0
278	20240905	164400	31590060	16110	16110	16110	16110	0
279	20240905	164300	31590060	16110	16110	16110	16110	0
280	20240905	164200	31590060	16110	16110	16110	16110	0
281	20240905	164100	31590060	16110	16110	16110	16110	0
282	20240905	164000	31590060	16110	16110	16110	16110	0
283	20240905	163900	31590060	16110	16110	16110	16110	0
284	20240905	163800	31590060	16110	16110	16110	16110	0
285	20240905	163700	31590060	16110	16110	16110	16110	0
286	20240905	163600	31590060	16110	16110	16110	16110	0
287	20240905	163500	31590060	16110	16110	16110	16110	0
288	20240905	163400	31590060	16110	16110	16110	16110	0
289	20240905	163300	31590060	16110	16110	16110	16110	0
290	20240905	163200	31590060	16110	16110	16110	16110	0
291	20240905	163100	31590060	16110	16110	16110	16110	0
292	20240905	163000	31590060	16110	16110	16110	16110	0
293	20240905	162900	31590060	16110	16110	16110	16110	0
294	20240905	162800	31590060	16110	16110	16110	16110	0
295	20240905	162700	31590060	16110	16110	16110	16110	0
296	20240905	162600	31590060	16110	16110	16110	16110	0
297	20240905	162500	31590060	16110	16110	16110	16110	0
298	20240905	162400	31590060	16110	16110	16110	16110	0
299	20240905	162300	31590060	16110	16110	16110	16110	0
300	20240905	162200	31590060	16110	16110	16110	16110	0
301	20240905	162100	31590060	16110	16110	16110	16110	0
302	20240905	162000	31590060	16110	16110	16110	16110	1
303	20240905	161900	31590060	16110	16110	16110	16110	0
304	20240905	161800	31590060	16110	16110	16110	16110	0
305	20240905	161700	31590060	16110	16110	16110	16110	0
306	20240905	161600	31590060	16110	16110	16110	16110	0
307	20240905	161500	31590060	16110	16110	16110	16110	0
308	20240905	161400	31590060	16110	16110	16110	16110	0
309	20240905	161300	31590060	16110	16110	16110	16110	0
310	20240905	161200	31590060	16110	16110	16110	16110	0
311	20240905	161100	31590060	16110	16110	16110	16110	0
312	20240905	161000	31590060	16110	16110	16110	16110	0
313	20240905	160900	31590060	16110	16110	16110	16110	0
314	20240905	160800	31590060	16110	16110	16110	16110	0
315	20240905	160700	31590060	16110	16110	16110	16110	0
316	20240905	160600	31590060	16110	16110	16110	16110	0
317	20240905	160500	31590060	16110	16110	16110	16110	0
318	20240905	160400	31590060	16110	16110	16110	16110	0
319	20240905	160300	31590060	16110	16110	16110	16110	0
320	20240905	160200	31590060	16110	16110	16110	16110	0
321	20240905	160100	31590060	16110	16110	16110	16110	0
322	20240905	160000	31590060	16110	16110	16110	16110	0
323	20240905	155900	31590060	16110	16110	16110	16110	0
324	20240905	155800	31590060	16110	16110	16110	16110	0
325	20240905	155700	31590060	16110	16110	16110	16110	0
326	20240905	155600	31590060	16110	16110	16110	16110	0
327	20240905	155500	31590060	16110	16110	16110	16110	0
328	20240905	155400	31590060	16110	16110	16110	16110	0
329	20240905	155300	31590060	16110	16110	16110	16110	0
330	20240905	155200	31590060	16110	16110	16110	16110	0
331	20240905	155100	31590060	16110	16110	16110	16110	0
332	20240905	155000	31590060	16110	16110	16110	16110	1
333	20240905	154900	31590060	16110	16110	16110	16110	0
334	20240905	154800	31590060	16110	16110	16110	16110	0
335	20240905	154700	31590060	16110	16110	16110	16110	0
336	20240905	154600	31590060	16110	16110	16110	16110	0
337	20240905	154500	31590060	16110	16110	16110	16110	0
338	20240905	154400	31590060	16110	16110	16110	16110	0
339	20240905	154300	31590060	16110	16110	16110	16110	0
340	20240905	154200	31590060	16110	16110	16110	16110	0
341	20240905	154100	31590060	16110	16110	16110	16110	0
342	20240905	154000	31590060	16110	16110	16110	16110	0
343	20240905	153900	31590060	16110	16110	16110	16110	0
344	20240905	153800	31590060	16110	16110	16110	16110	0
345	20240905	153700	31590060	16110	16110	16110	16110	0
346	20240905	153600	31590060	16110	16110	16110	16110	0
347	20240905	153500	31590060	16110	16110	16110	16110	0
348	20240905	153400	31590060	16110	16110	16110	16110	0
349	20240905	153300	31590060	16110	16110	16110	16110	0
350	20240905	153200	31590060	16110	16110	16110	16110	0
351	20240905	153100	31590060	16110	16110	16110	16110	0
352	20240905	153000	31590060	16110	16110	16110	16110	0
353	20240905	152900	31590060	16110	16110	16110	16110	0
354	20240905	152800	31590060	16110	16110	16110	16110	0
355	20240905	152700	31590060	16110	16110	16110	16110	0
356	20240905	152600	31590060	16110	16110	16110	16110	0
357	20240905	152500	31590060	16110	16110	16110	16110	0
358	20240905	152400	31590060	16110	16110	16110	16110	0
359	20240905	152300	31590060	16110	16110	16110	16110	0
360	20240905	152200	31590060	16110	16110	16110	16110	0
361	20240905	152100	31590060	16110	16110	16110	16110	0
362	20240905	152000	31590060	16110	16110	16110	16110	0
363	20240905	151900	31590060	16110	16110	16110	16110	0
364	20240905	151800	31590060	16110	16110	16110	16110	0
365	20240905	151700	31590060	16110	16110	16110	16110	0
366	20240905	151600	31590060	16110	16110	16110	16110	0
367	20240905	151500	31590060	16110	16110	16110	16110	0
368	20240905	151400	31590060	16110	16110	16110	16110	0
369	20240905	151300	31590060	16110	16110	16110	16110	0
370	20240905	151200	31590060	16110	16110	16110	16110	0
371	20240905	151100	31590060	16110	16110	16110	16110	0
372	20240905	151000	31590060	16110	16110	16110	16110	0
373	20240905	150900	31590060	16110	16110	16110	16110	0
374	20240905	150800	31590060	16110	16110	16110	16110	0
375	20240905	150700	31590060	16110	16110	16110	16110	0
376	20240905	150600	31590060	16110	16110	16110	16110	0
377	20240905	150500	31590060	16110	16110	16110	16110	0
378	20240905	150400	31590060	16110	16110	16110	16110	0
379	20240905	150300	31590060	16110	16110	16110	16110	1
380	20240905	150200	31573950	18370	18370	18370	18370	0
381	20240905	150100	31573950	18370	18370	18370	18370	0
382	20240905	150000	31573950	18370	18370	18370	18370	0
383	20240905	145900	31573950	18370	18370	18370	18370	0
384	20240905	145800	31573950	18370	18370	18370	18370	0
385	20240905	145700	31573950	18370	18370	18370	18370	0
386	20240905	145600	31573950	18370	18370	18370	18370	0
387	20240905	145500	31573950	18370	18370	18370	18370	0
388	20240905	145400	31573950	18370	18370	18370	18370	0
389	20240905	145300	31573950	18370	18370	18370	18370	0
390	20240905	145200	31573950	18370	18370	18370	18370	0
391	20240905	145100	31573950	18370	18370	18370	18370	0
392	20240905	145000	31573950	18370	18370	18370	18370	0
393	20240905	144900	31573950	18370	18370	18370	18370	0
394	20240905	144800	31573950	18370	18370	18370	18370	0
395	20240905	144700	31573950	18370	18370	18370	18370	0
396	20240905	144600	31573950	18370	18370	18370	18370	0
397	20240905	144500	31573950	18370	18370	18370	18370	0
398	20240905	144400	31573950	18370	18370	18370	18370	0
399	20240905	144300	31573950	18370	18370	18370	18370	0
400	20240905	144200	31573950	18370	18370	18370	18370	0
401	20240905	144100	31573950	18370	18370	18370	18370	0
402	20240905	144000	31573950	18370	18370	18370	18370	0
403	20240905	143900	31573950	18370	18370	18370	18370	0
404	20240905	143800	31573950	18370	18370	18370	18370	0
405	20240905	143700	31573950	18370	18370	18370	18370	100
406	20240905	143600	29736950	16400	16400	16400	16400	0
407	20240905	143500	29736950	16400	16400	16400	16400	0
408	20240905	143400	29736950	16400	16400	16400	16400	0
409	20240905	143300	29736950	16400	16400	16400	16400	0
410	20240905	143200	29736950	16400	16400	16400	16400	0
411	20240905	143100	29736950	16400	16400	16400	16400	0
412	20240905	143000	29736950	16400	16400	16400	16400	0
413	20240905	142900	29736950	16400	16400	16400	16400	0
414	20240905	142800	29736950	16400	16400	16400	16400	0
415	20240905	142700	29736950	16400	16400	16400	16400	0
416	20240905	142600	29736950	16400	16400	16400	16400	0
417	20240905	142500	29736950	16400	16400	16400	16400	0
418	20240905	142400	29736950	16400	16400	16400	16400	0
419	20240905	142300	29736950	16400	16400	16400	16400	0
420	20240905	142200	29736950	16400	16400	16400	16400	0
421	20240905	142100	29736950	16400	16400	16400	16400	0
422	20240905	142000	29736950	16400	16400	16400	16400	0
423	20240905	141900	29736950	16400	16400	16400	16400	0
424	20240905	141800	29736950	16400	16400	16400	16400	0
425	20240905	141700	29736950	16400	16400	16400	16400	0
426	20240905	141600	29736950	16400	16400	16400	16400	0
427	20240905	141500	29736950	16400	16400	16400	16400	0
428	20240905	141400	29736950	16400	16400	16400	16400	0
429	20240905	141300	29736950	16400	16400	16400	16400	0
430	20240905	141200	29736950	16400	16400	16400	16400	30
431	20240905	141100	29244950	15990	15990	15990	15990	0
432	20240905	141000	29244950	15990	15990	15990	15990	0
433	20240905	140900	29244950	15990	15990	15990	15990	0
434	20240905	140800	29244950	15990	15990	15990	15990	0
435	20240905	140700	29244950	15990	15990	15990	15990	0
436	20240905	140600	29244950	15990	15990	15990	15990	0
437	20240905	140500	29244950	15990	15990	15990	15990	0
438	20240905	140400	29244950	15990	15990	15990	15990	0
439	20240905	140300	29244950	15990	15990	15990	15990	0
440	20240905	140200	29244950	15990	15990	15990	15990	0
441	20240905	140100	29244950	15990	15990	15990	15990	0
442	20240905	140000	29244950	15990	15990	15990	15990	0
443	20240905	135900	29244950	15990	15990	15990	15990	0
444	20240905	135800	29244950	15990	15990	15990	15990	0
445	20240905	135700	29244950	15990	15990	15990	15990	0
446	20240905	135600	29244950	15990	15990	15990	15990	0
447	20240905	135500	29244950	15990	15990	15990	15990	0
448	20240905	135400	29244950	15990	15990	15990	15990	0
449	20240905	135300	29244950	15990	15990	15990	15990	0
450	20240905	135200	29244950	15990	15990	15990	15990	0
451	20240905	135100	29244950	15990	15990	15990	15990	0
452	20240905	135000	29244950	15990	15990	15990	15990	0
453	20240905	134900	29244950	15990	15990	15990	15990	0
454	20240905	134800	29244950	15990	15990	15990	15990	0
455	20240905	134700	29244950	15990	15990	15990	15990	0
456	20240905	134600	29244950	15990	15990	15990	15990	0
457	20240905	134500	29244950	15990	15990	15990	15990	0
458	20240905	134400	29244950	15990	15990	15990	15990	0
459	20240905	134300	29244950	15990	15990	15990	15990	0
460	20240905	134200	29244950	15990	15990	15990	15990	0
461	20240905	134100	29244950	15990	15990	15990	15990	0
462	20240905	134000	29244950	15990	15990	15990	15990	0
463	20240905	133900	29244950	15990	15990	15990	15990	0
464	20240905	133800	29244950	15990	15990	15990	15990	0
465	20240905	133700	29244950	15990	15990	15990	15990	0
466	20240905	133600	29244950	15990	15990	15990	15990	0
467	20240905	133500	29244950	15990	15990	15990	15990	0
468	20240905	133400	29244950	15990	15990	15990	15990	0
469	20240905	133300	29244950	15990	15990	15990	15990	0
470	20240905	133200	29244950	15990	15990	15990	15990	0
471	20240905	133100	29244950	15990	15990	15990	15990	0
472	20240905	133000	29244950	15990	15990	15990	15990	0
473	20240905	132900	29244950	15990	15990	15990	15990	0
474	20240905	132800	29244950	15990	15990	15990	15990	0
475	20240905	132700	29244950	15990	15990	15990	15990	0
476	20240905	132600	29244950	15990	15990	15990	15990	0
477	20240905	132500	29244950	15990	15990	15990	15990	0
478	20240905	132400	29244950	15990	15990	15990	15990	0
479	20240905	132300	29244950	15990	15990	15990	15990	0
480	20240905	132200	29244950	15990	15990	15990	15990	0
481	20240905	132100	29244950	15990	15990	15990	15990	0
482	20240905	132000	29244950	15990	15990	15990	15990	0
483	20240905	131900	29244950	15990	15990	15990	15990	0
484	20240905	131800	29244950	15990	15990	15990	15990	0
485	20240905	131700	29244950	15990	15990	15990	15990	0
486	20240905	131600	29244950	15990	15990	15990	15990	0
487	20240905	131500	29244950	15990	15990	15990	15990	0
488	20240905	131400	29244950	15990	15990	15990	15990	0
489	20240905	131300	29244950	15990	15990	15990	15990	0
490	20240905	131200	29244950	15990	15990	15990	15990	0
491	20240905	131100	29244950	15990	15990	15990	15990	0
492	20240905	131000	29244950	15990	15990	15990	15990	0
493	20240905	130900	29244950	15990	15990	15990	15990	0
494	20240905	130800	29244950	15990	15990	15990	15990	0
495	20240905	130700	29244950	15990	15990	15990	15990	0
496	20240905	130600	29244950	15990	15990	15990	15990	0
497	20240905	130500	29244950	15990	15990	15990	15990	0
498	20240905	130400	29244950	15990	15990	15990	15990	0
499	20240905	130300	29244950	15990	15990	15990	15990	0
500	20240905	130200	29244950	15990	15990	15990	15990	0
501	20240905	130100	29244950	15990	15990	15990	15990	0
502	20240905	130000	29244950	15990	15990	15990	15990	0
503	20240905	125900	29244950	15990	15990	15990	15990	0
504	20240905	125800	29244950	15990	15990	15990	15990	0
505	20240905	125700	29244950	15990	15990	15990	15990	0
506	20240905	125600	29244950	15990	15990	15990	15990	0
507	20240905	125500	29244950	15990	15990	15990	15990	0
508	20240905	125400	29244950	15990	15990	15990	15990	0
509	20240905	125300	29244950	15990	15990	15990	15990	0
510	20240905	125200	29244950	15990	15990	15990	15990	0
511	20240905	125100	29244950	15990	15990	15990	15990	0
512	20240905	125000	29244950	15990	15990	15990	15990	0
513	20240905	124900	29244950	15990	15990	15990	15990	0
514	20240905	124800	29244950	15990	15990	15990	15990	10
515	20240905	124700	29085050	15990	15990	15990	15990	0
516	20240905	124600	29085050	15990	15990	15990	15990	0
517	20240905	124500	29085050	15990	15990	15990	15990	0
518	20240905	124400	29085050	15990	15990	15990	15990	0
519	20240905	124300	29085050	15990	15990	15990	15990	0
520	20240905	124200	29085050	15990	15990	15990	15990	0
521	20240905	124100	29085050	15990	15990	15990	15990	0
522	20240905	124000	29085050	15990	15990	15990	15990	0
523	20240905	123900	29085050	15990	15990	15990	15990	0
524	20240905	123800	29085050	15990	15990	15990	15990	0
525	20240905	123700	29085050	15990	15990	15990	15990	0
526	20240905	123600	29085050	15990	15990	15990	15990	0
527	20240905	123500	29085050	15990	15990	15990	15990	0
528	20240905	123400	29085050	15990	15990	15990	15990	0
529	20240905	123300	29085050	15990	15990	15990	15990	0
530	20240905	123200	29085050	15990	15990	15990	15990	0
531	20240905	123100	29085050	15990	15990	15990	15990	0
532	20240905	123000	29085050	15990	15990	15990	15990	0
533	20240905	122900	29085050	15990	15990	15990	15990	0
534	20240905	122800	29085050	15990	15990	15990	15990	0
535	20240905	122700	29085050	15990	15990	15990	15990	0
536	20240905	122600	29085050	15990	15990	15990	15990	0
537	20240905	122500	29085050	15990	15990	15990	15990	0
538	20240905	122400	29085050	15990	15990	15990	15990	0
539	20240905	122300	29085050	15990	15990	15990	15990	0
540	20240905	122200	29085050	15990	15990	15990	15990	0
541	20240905	122100	29085050	15990	15990	15990	15990	0
542	20240905	122000	29085050	15990	15990	15990	15990	0
543	20240905	121900	29085050	15990	15990	15990	15990	0
544	20240905	121800	29085050	15990	15990	15990	15990	0
545	20240905	121700	29085050	15990	15990	15990	15990	0
546	20240905	121600	29085050	15990	15990	15990	15990	0
547	20240905	121500	29085050	15990	15990	15990	15990	0
548	20240905	121400	29085050	15990	15990	15990	15990	0
549	20240905	121300	29085050	15990	15990	15990	15990	0
550	20240905	121200	29085050	15990	15990	15990	15990	0
551	20240905	121100	29085050	15990	15990	15990	15990	0
552	20240905	121000	29085050	15990	15990	15990	15990	0
553	20240905	120900	29085050	15990	15990	15990	15990	0
554	20240905	120800	29085050	15990	15990	15990	15990	0
555	20240905	120700	29085050	15990	15990	15990	15990	0
556	20240905	120600	29085050	15990	15990	15990	15990	0
557	20240905	120500	29085050	15990	15990	15990	15990	0
558	20240905	120400	29085050	15990	15990	15990	15990	0
559	20240905	120300	29085050	15990	15990	15990	15990	0
560	20240905	120200	29085050	15990	15990	15990	15990	0
561	20240905	120100	29085050	15990	15990	15990	15990	0
562	20240905	120000	29085050	15990	15990	15990	15990	0
563	20240905	115900	29085050	15990	15990	15990	15990	0
564	20240905	115800	29085050	15990	15990	15990	15990	0
565	20240905	115700	29085050	15990	15990	15990	15990	0
566	20240905	115600	29085050	15990	15990	15990	15990	0
567	20240905	115500	29085050	15990	15990	15990	15990	0
568	20240905	115400	29085050	15990	15990	15990	15990	0
569	20240905	115300	29085050	15990	15990	15990	15990	0
570	20240905	115200	29085050	15990	15990	15990	15990	0
571	20240905	115100	29085050	15990	15990	15990	15990	0
572	20240905	115000	29085050	15990	15990	15990	15990	0
573	20240905	114900	29085050	15990	15990	15990	15990	0
574	20240905	114800	29085050	15990	15990	15990	15990	0
575	20240905	114700	29085050	15990	15990	15990	15990	0
576	20240905	114600	29085050	15990	15990	15990	15990	0
577	20240905	114500	29085050	15990	15990	15990	15990	0
578	20240905	114400	29085050	15990	15990	15990	15990	0
579	20240905	114300	29085050	15990	15990	15990	15990	0
580	20240905	114200	29085050	15990	15990	15990	15990	0
581	20240905	114100	29085050	15990	15990	15990	15990	0
582	20240905	114000	29085050	15990	15990	15990	15990	0
583	20240905	113900	29085050	15990	15990	15990	15990	0
584	20240905	113800	29085050	15990	15990	15990	15990	800
585	20240905	113700	16293050	15950	15950	15950	15950	0
586	20240905	113600	16293050	15950	15950	15950	15950	0
587	20240905	113500	16293050	15950	15950	15950	15950	0
588	20240905	113400	16293050	15950	15950	15950	15950	0
589	20240905	113300	16293050	15950	15950	15950	15950	0
590	20240905	113200	16293050	15950	15950	15950	15950	0
591	20240905	113100	16293050	15950	15950	15950	15950	0
592	20240905	113000	16293050	15950	15950	15950	15950	0
593	20240905	112900	16293050	15950	15950	15950	15950	0
594	20240905	112800	16293050	15950	15950	15950	15950	0
595	20240905	112700	16293050	15950	15950	15950	15950	0
596	20240905	112600	16293050	15950	15950	15950	15950	0
597	20240905	112500	16293050	15950	15950	15950	15950	0
598	20240905	112400	16293050	15950	15950	15950	15950	0
599	20240905	112300	16293050	15950	15950	15950	15950	0
600	20240905	112200	16293050	15950	15950	15950	15950	0
601	20240905	112100	16293050	15950	15950	15950	15950	0
602	20240905	112000	16293050	15950	15950	15950	15950	0
603	20240905	111900	16293050	15950	15950	15950	15950	0
604	20240905	111800	16293050	15950	15950	15950	15950	0
605	20240905	111700	16293050	15950	15950	15950	15950	0
606	20240905	111600	16293050	15950	15950	15950	15950	0
607	20240905	111500	16293050	15950	15950	15950	15950	0
608	20240905	111400	16293050	15950	15950	15950	15950	0
609	20240905	111300	16293050	15950	15950	15950	15950	0
610	20240905	111200	16293050	15950	15950	15950	15950	0
611	20240905	111100	16293050	15950	15950	15950	15950	0
612	20240905	111000	16293050	15950	15950	15950	15950	0
613	20240905	110900	16293050	15950	15950	15950	15950	0
614	20240905	110800	16293050	15950	15950	15950	15950	0
615	20240905	110700	16293050	15950	15950	15950	15950	0
616	20240905	110600	16293050	15950	15950	15950	15950	0
617	20240905	110500	16293050	15950	15950	15950	15950	0
618	20240905	110400	16293050	15950	15950	15950	15950	0
619	20240905	110300	16293050	15950	15950	15950	15950	0
620	20240905	110200	16293050	15950	15950	15950	15950	0
621	20240905	110100	16293050	15950	15950	15950	15950	0
622	20240905	110000	16293050	15950	15950	15950	15950	0
623	20240905	105900	16293050	15950	15950	15950	15950	0
624	20240905	105800	16293050	15950	15950	15950	15950	0
625	20240905	105700	16293050	15950	15950	15950	15950	0
626	20240905	105600	16293050	15950	15950	15950	15950	0
627	20240905	105500	16293050	15950	15950	15950	15950	0
628	20240905	105400	16293050	15950	15950	15950	15950	0
629	20240905	105300	16293050	15950	15950	15950	15950	0
630	20240905	105200	16293050	15950	15950	15950	15950	0
631	20240905	105100	16293050	15950	15950	15950	15950	0
632	20240905	105000	16293050	15950	15950	15950	15950	0
633	20240905	104900	16293050	15950	15950	15950	15950	0
634	20240905	104800	16293050	15950	15950	15950	15950	0
635	20240905	104700	16293050	15950	15950	15950	15950	0
636	20240905	104600	16293050	15950	15950	15950	15950	0
637	20240905	104500	16293050	15950	15950	15950	15950	0
638	20240905	104400	16293050	15950	15950	15950	15950	0
639	20240905	104300	16293050	15950	15950	15950	15950	0
640	20240905	104200	16293050	15950	15950	15950	15950	0
641	20240905	104100	16293050	15950	15950	15950	15950	0
642	20240905	104000	16293050	15950	15950	15950	15950	0
643	20240905	103900	16293050	15950	15950	15950	15950	0
644	20240905	103800	16293050	15950	15950	15950	15950	0
645	20240905	103700	16293050	15950	15950	15950	15950	0
646	20240905	103600	16293050	15950	15950	15950	15950	0
647	20240905	103500	16293050	15950	15950	15950	15950	0
648	20240905	103400	16293050	15950	15950	15950	15950	0
649	20240905	103300	16293050	15950	15950	15950	15950	0
650	20240905	103200	16293050	15950	15950	15950	15950	0
651	20240905	103100	16293050	15950	15950	15950	15950	0
652	20240905	103000	16293050	15950	15950	15950	15950	0
653	20240905	102900	16293050	15950	15950	15950	15950	0
654	20240905	102800	16293050	15950	15950	15950	15950	0
655	20240905	102700	16293050	15950	15950	15950	15950	0
656	20240905	102600	16293050	15950	15950	15950	15950	0
657	20240905	102500	16293050	15950	15950	15950	15950	0
658	20240905	102400	16293050	15950	15950	15950	15950	0
659	20240905	102300	16293050	15950	15950	15950	15950	0
660	20240905	102200	16293050	15950	15950	15950	15950	0
661	20240905	102100	16293050	15950	15950	15950	15950	0
662	20240905	102000	16293050	15950	15950	15950	15950	0
663	20240905	101900	16293050	15950	15950	15950	15950	0
664	20240905	101800	16293050	15950	15950	15950	15950	0
665	20240905	101700	16293050	15950	15950	15950	15950	0
666	20240905	101600	16293050	15950	15950	15950	15950	0
667	20240905	101500	16293050	15950	15950	15950	15950	0
668	20240905	101400	16293050	15950	15950	15950	15950	0
669	20240905	101300	16293050	15950	15950	15950	15950	0
670	20240905	101200	16293050	15950	15950	15950	15950	0
671	20240905	101100	16293050	15950	15950	15950	15950	0
672	20240905	101000	16293050	15950	15950	15950	15950	0
673	20240905	100900	16293050	15950	15950	15950	15950	0
674	20240905	100800	16293050	15950	15950	15950	15950	0
675	20240905	100700	16293050	15950	15950	15950	15950	0
676	20240905	100600	16293050	15950	15950	15950	15950	0
677	20240905	100500	16293050	15950	15950	15950	15950	0
678	20240905	100400	16293050	15950	15950	15950	15950	0
679	20240905	100300	16293050	15950	15950	15950	15950	0
680	20240905	100200	16293050	15950	15950	15950	15950	0
681	20240905	100100	16293050	15950	15950	15950	15950	0
682	20240905	100000	16293050	15950	15950	15950	15950	0
683	20240905	095900	16293050	15950	15950	15950	15950	0
684	20240905	095800	16293050	15950	15950	15950	15950	0
685	20240905	095700	16293050	15950	15950	15950	15950	0
686	20240905	095600	16293050	15950	15950	15950	15950	0
687	20240905	095500	16293050	15950	15950	15950	15950	0
688	20240905	095400	16293050	15950	15950	15950	15950	0
689	20240905	095300	16293050	15950	15950	15950	15950	0
690	20240905	095200	16293050	15950	15950	15950	15950	0
691	20240905	095100	16293050	15950	15950	15950	15950	0
692	20240905	095000	16293050	15950	15950	15950	15950	0
693	20240905	094900	16293050	15950	15950	15950	15950	0
694	20240905	094800	16293050	15950	15950	15950	15950	0
695	20240905	094700	16293050	15950	15950	15950	15950	0
696	20240905	094600	16293050	15950	15950	15950	15950	0
697	20240905	094500	16293050	15950	15950	15950	15950	0
698	20240905	094400	16293050	15950	15950	15950	15950	0
699	20240905	094300	16293050	15950	15950	15950	15950	0
700	20240905	094200	16293050	15950	15950	15950	15950	0
701	20240905	094100	16293050	15950	15950	15950	15950	0
702	20240905	094000	16293050	15950	15950	15950	15950	0
703	20240905	093900	16293050	15950	15950	15950	15950	0
704	20240905	093800	16293050	15950	15950	15950	15950	0
705	20240905	093700	16293050	15950	15950	15950	15950	19
706	20240905	093600	15990000	15990	15990	15990	15990	0
707	20240905	093500	15990000	15990	15990	15990	15990	0
708	20240905	093400	15990000	15990	15990	15990	15990	0
709	20240905	093300	15990000	15990	15990	15990	15990	0
710	20240905	093200	15990000	15990	15990	15990	15990	0
711	20240905	093100	15990000	15990	15990	15990	15990	0
712	20240905	093000	15990000	15990	15990	15990	15990	0
713	20240905	092900	15990000	15990	15990	15990	15990	0
714	20240905	092800	15990000	15990	15990	15990	15990	0
715	20240905	092700	15990000	15990	15990	15990	15990	0
716	20240905	092600	15990000	15990	15990	15990	15990	0
717	20240905	092500	15990000	15990	15990	15990	15990	0
718	20240905	092400	15990000	15990	15990	15990	15990	0
719	20240905	092300	15990000	15990	15990	15990	15990	0
720	20240905	092200	15990000	15990	15990	15990	15990	0
721	20240905	092100	15990000	15990	15990	15990	15990	0
722	20240905	092000	15990000	15990	15990	15990	15990	0
723	20240905	091900	15990000	15990	15990	15990	15990	0
724	20240905	091800	15990000	15990	15990	15990	15990	0
725	20240905	091700	15990000	15990	15990	15990	15990	0
726	20240905	091600	15990000	15990	15990	15990	15990	0
727	20240905	091500	15990000	15990	15990	15990	15990	0
728	20240905	091400	15990000	15990	15990	15990	15990	0
729	20240905	091300	15990000	15990	15990	15990	15990	0
730	20240905	091200	15990000	15990	15990	15990	15990	0
731	20240905	091100	15990000	15990	15990	15990	15990	500
732	20240905	091000	7995000	15990	15990	15990	15990	0
733	20240905	090900	7995000	15990	15990	15990	15990	500
734	20240905	090800	0	15990	15990	15990	15990	0
735	20240905	090700	0	15990	15990	15990	15990	0
736	20240905	090600	0	15990	15990	15990	15990	0
737	20240905	090500	0	15990	15990	15990	15990	0
738	20240905	090400	0	15990	15990	15990	15990	0
739	20240905	090300	0	15990	15990	15990	15990	0
740	20240905	090200	0	15990	15990	15990	15990	0
741	20240905	090100	0	15990	15990	15990	15990	0
742	20240905	090000	0	15990	15990	15990	15990	0