KissMeData/038390/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	192000	53718000	15680	15680	15680	15680	79
3	20240910	191900	53718000	15680	15680	15680	15680	0
4	20240910	191800	53718000	15680	15680	15680	15680	0
5	20240910	191700	53718000	15680	15680	15680	15680	0
6	20240910	191600	53718000	15680	15680	15680	15680	0
7	20240910	191500	53718000	15680	15680	15680	15680	0
8	20240910	191400	53718000	15680	15680	15680	15680	0
9	20240910	191300	53718000	15680	15680	15680	15680	0
10	20240910	191200	53718000	15680	15680	15680	15680	0
11	20240910	191100	53718000	15680	15680	15680	15680	0
12	20240910	191000	53718000	15680	15680	15680	15680	0
13	20240910	190900	53718000	15680	15680	15680	15680	0
14	20240910	190800	53718000	15680	15680	15680	15680	0
15	20240910	190700	53718000	15680	15680	15680	15680	0
16	20240910	190600	53718000	15680	15680	15680	15680	0
17	20240910	190500	53718000	15680	15680	15680	15680	0
18	20240910	190400	53718000	15680	15680	15680	15680	0
19	20240910	190300	53718000	15680	15680	15680	15680	0
20	20240910	190200	53718000	15680	15680	15680	15680	0
21	20240910	190100	53718000	15680	15680	15680	15680	0
22	20240910	190000	53718000	15680	15680	15680	15680	0
23	20240910	185900	53718000	15680	15680	15680	15680	0
24	20240910	185800	53718000	15680	15680	15680	15680	0
25	20240910	185700	53718000	15680	15680	15680	15680	0
26	20240910	185600	53718000	15680	15680	15680	15680	0
27	20240910	185500	53718000	15680	15680	15680	15680	0
28	20240910	185400	53718000	15680	15680	15680	15680	0
29	20240910	185300	53718000	15680	15680	15680	15680	0
30	20240910	185200	53718000	15680	15680	15680	15680	0
31	20240910	185100	53718000	15680	15680	15680	15680	0
32	20240910	185000	53718000	15680	15680	15680	15680	79
33	20240910	184900	53718000	15680	15680	15680	15680	0
34	20240910	184800	53718000	15680	15680	15680	15680	0
35	20240910	184700	53718000	15680	15680	15680	15680	0
36	20240910	184600	53718000	15680	15680	15680	15680	0
37	20240910	184500	53718000	15680	15680	15680	15680	0
38	20240910	184400	53718000	15680	15680	15680	15680	0
39	20240910	184300	53718000	15680	15680	15680	15680	0
40	20240910	184200	53718000	15680	15680	15680	15680	0
41	20240910	184100	53718000	15680	15680	15680	15680	0
42	20240910	184000	53718000	15680	15680	15680	15680	0
43	20240910	183900	53718000	15680	15680	15680	15680	0
44	20240910	183800	53718000	15680	15680	15680	15680	0
45	20240910	183700	53718000	15680	15680	15680	15680	0
46	20240910	183600	53718000	15680	15680	15680	15680	0
47	20240910	183500	53718000	15680	15680	15680	15680	0
48	20240910	183400	53718000	15680	15680	15680	15680	0
49	20240910	183300	53718000	15680	15680	15680	15680	0
50	20240910	183200	53718000	15680	15680	15680	15680	0
51	20240910	183100	53718000	15680	15680	15680	15680	0
52	20240910	183000	53718000	15680	15680	15680	15680	0
53	20240910	182900	53718000	15680	15680	15680	15680	0
54	20240910	182800	53718000	15680	15680	15680	15680	0
55	20240910	182700	53718000	15680	15680	15680	15680	0
56	20240910	182600	53718000	15680	15680	15680	15680	0
57	20240910	182500	53718000	15680	15680	15680	15680	0
58	20240910	182400	53718000	15680	15680	15680	15680	0
59	20240910	182300	53718000	15680	15680	15680	15680	0
60	20240910	182200	53718000	15680	15680	15680	15680	0
61	20240910	182100	53718000	15680	15680	15680	15680	0
62	20240910	182000	53718000	15680	15680	15680	15680	79
63	20240910	181900	53718000	15680	15680	15680	15680	0
64	20240910	181800	53718000	15680	15680	15680	15680	0
65	20240910	181700	53718000	15680	15680	15680	15680	0
66	20240910	181600	53718000	15680	15680	15680	15680	0
67	20240910	181500	53718000	15680	15680	15680	15680	0
68	20240910	181400	53718000	15680	15680	15680	15680	0
69	20240910	181300	53718000	15680	15680	15680	15680	0
70	20240910	181200	53718000	15680	15680	15680	15680	0
71	20240910	181100	53718000	15680	15680	15680	15680	0
72	20240910	181000	53718000	15680	15680	15680	15680	0
73	20240910	180900	53718000	15680	15680	15680	15680	0
74	20240910	180800	53718000	15680	15680	15680	15680	0
75	20240910	180700	53718000	15680	15680	15680	15680	0
76	20240910	180600	53718000	15680	15680	15680	15680	0
77	20240910	180500	53718000	15680	15680	15680	15680	0
78	20240910	180400	53718000	15680	15680	15680	15680	0
79	20240910	180300	53718000	15680	15680	15680	15680	0
80	20240910	180200	53718000	15680	15680	15680	15680	0
81	20240910	180100	53718000	15680	15680	15680	15680	0
82	20240910	180000	53718000	15680	15680	15680	15680	0
83	20240910	175900	53718000	15680	15680	15680	15680	0
84	20240910	175800	53718000	15680	15680	15680	15680	0
85	20240910	175700	53718000	15680	15680	15680	15680	0
86	20240910	175600	53718000	15680	15680	15680	15680	0
87	20240910	175500	53718000	15680	15680	15680	15680	0
88	20240910	175400	53718000	15680	15680	15680	15680	0
89	20240910	175300	53718000	15680	15680	15680	15680	0
90	20240910	175200	53718000	15680	15680	15680	15680	0
91	20240910	175100	53718000	15680	15680	15680	15680	0
92	20240910	175000	53718000	15680	15680	15680	15680	79
93	20240910	174900	53718000	15680	15680	15680	15680	0
94	20240910	174800	53718000	15680	15680	15680	15680	0
95	20240910	174700	53718000	15680	15680	15680	15680	0
96	20240910	174600	53718000	15680	15680	15680	15680	0
97	20240910	174500	53718000	15680	15680	15680	15680	0
98	20240910	174400	53718000	15680	15680	15680	15680	0
99	20240910	174300	53718000	15680	15680	15680	15680	0
100	20240910	174200	53718000	15680	15680	15680	15680	0
101	20240910	174100	53718000	15680	15680	15680	15680	0
102	20240910	174000	53718000	15680	15680	15680	15680	0
103	20240910	173900	53718000	15680	15680	15680	15680	0
104	20240910	173800	53718000	15680	15680	15680	15680	0
105	20240910	173700	53718000	15680	15680	15680	15680	0
106	20240910	173600	53718000	15680	15680	15680	15680	0
107	20240910	173500	53718000	15680	15680	15680	15680	0
108	20240910	173400	53718000	15680	15680	15680	15680	0
109	20240910	173300	53718000	15680	15680	15680	15680	0
110	20240910	173200	53718000	15680	15680	15680	15680	0
111	20240910	173100	53718000	15680	15680	15680	15680	0
112	20240910	173000	53718000	15680	15680	15680	15680	0
113	20240910	172900	53718000	15680	15680	15680	15680	0
114	20240910	172800	53718000	15680	15680	15680	15680	0
115	20240910	172700	53718000	15680	15680	15680	15680	0
116	20240910	172600	53718000	15680	15680	15680	15680	0
117	20240910	172500	53718000	15680	15680	15680	15680	0
118	20240910	172400	53718000	15680	15680	15680	15680	0
119	20240910	172300	53718000	15680	15680	15680	15680	0
120	20240910	172200	53718000	15680	15680	15680	15680	0
121	20240910	172100	53718000	15680	15680	15680	15680	0
122	20240910	172000	53718000	15680	15680	15680	15680	79
123	20240910	171900	53718000	15680	15680	15680	15680	0
124	20240910	171800	53718000	15680	15680	15680	15680	0
125	20240910	171700	53718000	15680	15680	15680	15680	0
126	20240910	171600	53718000	15680	15680	15680	15680	0
127	20240910	171500	53718000	15680	15680	15680	15680	0
128	20240910	171400	53718000	15680	15680	15680	15680	0
129	20240910	171300	53718000	15680	15680	15680	15680	0
130	20240910	171200	53718000	15680	15680	15680	15680	0
131	20240910	171100	53718000	15680	15680	15680	15680	0
132	20240910	171000	53718000	15680	15680	15680	15680	0
133	20240910	170900	53718000	15680	15680	15680	15680	0
134	20240910	170800	53718000	15680	15680	15680	15680	0
135	20240910	170700	53718000	15680	15680	15680	15680	0
136	20240910	170600	53718000	15680	15680	15680	15680	0
137	20240910	170500	53718000	15680	15680	15680	15680	0
138	20240910	170400	53718000	15680	15680	15680	15680	0
139	20240910	170300	53718000	15680	15680	15680	15680	0
140	20240910	170200	53718000	15680	15680	15680	15680	0
141	20240910	170100	53718000	15680	15680	15680	15680	0
142	20240910	170000	53718000	15680	15680	15680	15680	0
143	20240910	165900	53718000	15680	15680	15680	15680	0
144	20240910	165800	53718000	15680	15680	15680	15680	0
145	20240910	165700	53718000	15680	15680	15680	15680	0
146	20240910	165600	53718000	15680	15680	15680	15680	0
147	20240910	165500	53718000	15680	15680	15680	15680	0
148	20240910	165400	53718000	15680	15680	15680	15680	0
149	20240910	165300	53718000	15680	15680	15680	15680	0
150	20240910	165200	53718000	15680	15680	15680	15680	0
151	20240910	165100	53718000	15680	15680	15680	15680	0
152	20240910	165000	53718000	15680	15680	15680	15680	79
153	20240910	164900	53718000	15680	15680	15680	15680	0
154	20240910	164800	53718000	15680	15680	15680	15680	0
155	20240910	164700	53718000	15680	15680	15680	15680	0
156	20240910	164600	53718000	15680	15680	15680	15680	0
157	20240910	164500	53718000	15680	15680	15680	15680	0
158	20240910	164400	53718000	15680	15680	15680	15680	0
159	20240910	164300	53718000	15680	15680	15680	15680	0
160	20240910	164200	53718000	15680	15680	15680	15680	0
161	20240910	164100	53718000	15680	15680	15680	15680	0
162	20240910	164000	53718000	15680	15680	15680	15680	0
163	20240910	163900	53718000	15680	15680	15680	15680	0
164	20240910	163800	53718000	15680	15680	15680	15680	0
165	20240910	163700	53718000	15680	15680	15680	15680	0
166	20240910	163600	53718000	15680	15680	15680	15680	0
167	20240910	163500	53718000	15680	15680	15680	15680	0
168	20240910	163400	53718000	15680	15680	15680	15680	0
169	20240910	163300	53718000	15680	15680	15680	15680	0
170	20240910	163200	53718000	15680	15680	15680	15680	0
171	20240910	163100	53718000	15680	15680	15680	15680	0
172	20240910	163000	53718000	15680	15680	15680	15680	0
173	20240910	162900	53718000	15680	15680	15680	15680	0
174	20240910	162800	53718000	15680	15680	15680	15680	0
175	20240910	162700	53718000	15680	15680	15680	15680	0
176	20240910	162600	53718000	15680	15680	15680	15680	0
177	20240910	162500	53718000	15680	15680	15680	15680	0
178	20240910	162400	53718000	15680	15680	15680	15680	0
179	20240910	162300	53718000	15680	15680	15680	15680	0
180	20240910	162200	53718000	15680	15680	15680	15680	0
181	20240910	162100	53718000	15680	15680	15680	15680	0
182	20240910	162000	53718000	15680	15680	15680	15680	79
183	20240910	161900	53718000	15680	15680	15680	15680	0
184	20240910	161800	53718000	15680	15680	15680	15680	0
185	20240910	161700	53718000	15680	15680	15680	15680	0
186	20240910	161600	53718000	15680	15680	15680	15680	0
187	20240910	161500	53718000	15680	15680	15680	15680	0
188	20240910	161400	53718000	15680	15680	15680	15680	0
189	20240910	161300	53718000	15680	15680	15680	15680	0
190	20240910	161200	53718000	15680	15680	15680	15680	0
191	20240910	161100	53718000	15680	15680	15680	15680	0
192	20240910	161000	53718000	15680	15680	15680	15680	0
193	20240910	160900	53718000	15680	15680	15680	15680	0
194	20240910	160800	53718000	15680	15680	15680	15680	0
195	20240910	160700	53718000	15680	15680	15680	15680	0
196	20240910	160600	53718000	15680	15680	15680	15680	0
197	20240910	160500	53718000	15680	15680	15680	15680	0
198	20240910	160400	53718000	15680	15680	15680	15680	0
199	20240910	160300	53718000	15680	15680	15680	15680	0
200	20240910	160200	53718000	15680	15680	15680	15680	0
201	20240910	160100	53718000	15680	15680	15680	15680	0
202	20240910	160000	53718000	15680	15680	15680	15680	0
203	20240910	155900	53718000	15680	15680	15680	15680	0
204	20240910	155800	53718000	15680	15680	15680	15680	0
205	20240910	155700	53718000	15680	15680	15680	15680	0
206	20240910	155600	53718000	15680	15680	15680	15680	0
207	20240910	155500	53718000	15680	15680	15680	15680	0
208	20240910	155400	53718000	15680	15680	15680	15680	0
209	20240910	155300	53718000	15680	15680	15680	15680	0
210	20240910	155200	53718000	15680	15680	15680	15680	0
211	20240910	155100	53718000	15680	15680	15680	15680	0
212	20240910	155000	53718000	15680	15680	15680	15680	79
213	20240910	154900	53718000	15680	15680	15680	15680	0
214	20240910	154800	53718000	15680	15680	15680	15680	0
215	20240910	154700	53718000	15680	15680	15680	15680	0
216	20240910	154600	53718000	15680	15680	15680	15680	0
217	20240910	154500	53718000	15680	15680	15680	15680	0
218	20240910	154400	53718000	15680	15680	15680	15680	0
219	20240910	154300	53718000	15680	15680	15680	15680	0
220	20240910	154200	53718000	15680	15680	15680	15680	0
221	20240910	154100	53718000	15680	15680	15680	15680	0
222	20240910	154000	53718000	15680	15680	15680	15680	0
223	20240910	153900	53718000	15680	15680	15680	15680	0
224	20240910	153800	53718000	15680	15680	15680	15680	0
225	20240910	153700	53718000	15680	15680	15680	15680	0
226	20240910	153600	53718000	15680	15680	15680	15680	0
227	20240910	153500	53718000	15680	15680	15680	15680	0
228	20240910	153400	53718000	15680	15680	15680	15680	0
229	20240910	153300	53718000	15680	15680	15680	15680	0
230	20240910	153200	53718000	15680	15680	15680	15680	0
231	20240910	153100	53718000	15680	15680	15680	15680	0
232	20240910	153000	53718000	15680	15680	15680	15680	79
233	20240910	152900	52479280	15690	15690	15690	15690	0
234	20240910	152800	52479280	15690	15690	15690	15690	0
235	20240910	152700	52479280	15690	15690	15690	15690	0
236	20240910	152600	52479280	15690	15690	15690	15690	0
237	20240910	152500	52479280	15690	15690	15690	15690	0
238	20240910	152400	52479280	15690	15690	15690	15690	0
239	20240910	152300	52479280	15690	15690	15690	15690	0
240	20240910	152200	52479280	15690	15690	15690	15690	0
241	20240910	152100	52479280	15690	15690	15690	15690	0
242	20240910	152000	52479280	15690	15690	15690	15690	0
243	20240910	151900	52479280	15690	15690	15690	15690	0
244	20240910	151800	52479280	15690	15690	15690	15690	0
245	20240910	151700	52479280	15690	15680	15690	15680	48
246	20240910	151600	51726360	15610	15610	15610	15610	0
247	20240910	151500	51726360	15610	15610	15610	15610	0
248	20240910	151400	51726360	15610	15610	15610	15610	0
249	20240910	151300	51726360	15610	15620	15620	15610	123
250	20240910	151200	49806310	15690	15690	15690	15690	0
251	20240910	151100	49806310	15690	15690	15690	15690	0
252	20240910	151000	49806310	15690	15690	15690	15690	0
253	20240910	150900	49806310	15690	15690	15690	15690	0
254	20240910	150800	49806310	15690	15690	15690	15690	0
255	20240910	150700	49806310	15690	15690	15690	15690	0
256	20240910	150600	49806310	15690	15690	15690	15690	0
257	20240910	150500	49806310	15690	15690	15690	15690	0
258	20240910	150400	49806310	15690	15690	15690	15690	0
259	20240910	150300	49806310	15690	15690	15690	15690	0
260	20240910	150200	49806310	15690	15690	15690	15690	0
261	20240910	150100	49806310	15690	15690	15690	15690	0
262	20240910	150000	49806310	15690	15690	15690	15690	0
263	20240910	145900	49806310	15690	15690	15690	15690	0
264	20240910	145800	49806310	15690	15690	15690	15690	1
265	20240910	145700	49790620	15610	15610	15610	15610	233
266	20240910	145600	46153490	15610	15620	15620	15610	134
267	20240910	145500	44061590	15610	15610	15610	15610	0
268	20240910	145400	44061590	15610	15610	15610	15610	0
269	20240910	145300	44061590	15610	15610	15610	15610	0
270	20240910	145200	44061590	15610	15610	15610	15610	0
271	20240910	145100	44061590	15610	15610	15610	15610	0
272	20240910	145000	44061590	15610	15610	15610	15610	0
273	20240910	144900	44061590	15610	15610	15610	15610	0
274	20240910	144800	44061590	15610	15610	15610	15610	0
275	20240910	144700	44061590	15610	15610	15610	15610	0
276	20240910	144600	44061590	15610	15610	15610	15610	0
277	20240910	144500	44061590	15610	15610	15610	15610	0
278	20240910	144400	44061590	15610	15610	15610	15610	0
279	20240910	144300	44061590	15610	15610	15610	15610	0
280	20240910	144200	44061590	15610	15610	15610	15610	0
281	20240910	144100	44061590	15610	15610	15610	15610	0
282	20240910	144000	44061590	15610	15620	15620	15610	125
283	20240910	143900	42110310	15610	15610	15610	15610	0
284	20240910	143800	42110310	15610	15610	15610	15610	0
285	20240910	143700	42110310	15610	15610	15610	15610	0
286	20240910	143600	42110310	15610	15610	15610	15610	0
287	20240910	143500	42110310	15610	15610	15610	15610	0
288	20240910	143400	42110310	15610	15610	15610	15610	0
289	20240910	143300	42110310	15610	15610	15610	15610	0
290	20240910	143200	42110310	15610	15610	15610	15610	0
291	20240910	143100	42110310	15610	15610	15610	15610	0
292	20240910	143000	42110310	15610	15610	15610	15610	0
293	20240910	142900	42110310	15610	15610	15610	15610	0
294	20240910	142800	42110310	15610	15610	15610	15610	0
295	20240910	142700	42110310	15610	15610	15610	15610	0
296	20240910	142600	42110310	15610	15610	15610	15610	0
297	20240910	142500	42110310	15610	15610	15610	15610	0
298	20240910	142400	42110310	15610	15610	15610	15610	0
299	20240910	142300	42110310	15610	15610	15610	15610	0
300	20240910	142200	42110310	15610	15610	15610	15610	0
301	20240910	142100	42110310	15610	15610	15610	15610	0
302	20240910	142000	42110310	15610	15610	15610	15610	0
303	20240910	141900	42110310	15610	15610	15610	15610	0
304	20240910	141800	42110310	15610	15610	15610	15610	0
305	20240910	141700	42110310	15610	15610	15610	15610	0
306	20240910	141600	42110310	15610	15610	15610	15610	0
307	20240910	141500	42110310	15610	15610	15610	15610	0
308	20240910	141400	42110310	15610	15610	15610	15610	0
309	20240910	141300	42110310	15610	15610	15610	15610	0
310	20240910	141200	42110310	15610	15610	15610	15610	0
311	20240910	141100	42110310	15610	15610	15610	15610	0
312	20240910	141000	42110310	15610	15610	15610	15610	0
313	20240910	140900	42110310	15610	15610	15610	15610	0
314	20240910	140800	42110310	15610	15610	15610	15610	0
315	20240910	140700	42110310	15610	15610	15610	15610	0
316	20240910	140600	42110310	15610	15610	15610	15610	0
317	20240910	140500	42110310	15610	15610	15610	15610	0
318	20240910	140400	42110310	15610	15610	15610	15610	0
319	20240910	140300	42110310	15610	15610	15610	15610	0
320	20240910	140200	42110310	15610	15610	15610	15610	0
321	20240910	140100	42110310	15610	15610	15610	15610	0
322	20240910	140000	42110310	15610	15610	15610	15610	0
323	20240910	135900	42110310	15610	15610	15610	15610	0
324	20240910	135800	42110310	15610	15610	15610	15610	0
325	20240910	135700	42110310	15610	15610	15610	15610	0
326	20240910	135600	42110310	15610	15610	15610	15610	0
327	20240910	135500	42110310	15610	15610	15610	15610	0
328	20240910	135400	42110310	15610	15610	15610	15610	0
329	20240910	135300	42110310	15610	15610	15610	15610	0
330	20240910	135200	42110310	15610	15610	15610	15610	0
331	20240910	135100	42110310	15610	15610	15610	15610	0
332	20240910	135000	42110310	15610	15610	15610	15610	0
333	20240910	134900	42110310	15610	15610	15610	15610	0
334	20240910	134800	42110310	15610	15610	15610	15610	0
335	20240910	134700	42110310	15610	15610	15610	15610	0
336	20240910	134600	42110310	15610	15610	15610	15610	0
337	20240910	134500	42110310	15610	15610	15610	15610	0
338	20240910	134400	42110310	15610	15610	15610	15610	0
339	20240910	134300	42110310	15610	15610	15610	15610	0
340	20240910	134200	42110310	15610	15610	15610	15610	0
341	20240910	134100	42110310	15610	15610	15610	15610	0
342	20240910	134000	42110310	15610	15610	15610	15610	0
343	20240910	133900	42110310	15610	15610	15610	15610	0
344	20240910	133800	42110310	15610	15610	15610	15610	0
345	20240910	133700	42110310	15610	15610	15610	15610	0
346	20240910	133600	42110310	15610	15610	15610	15610	0
347	20240910	133500	42110310	15610	15610	15610	15610	0
348	20240910	133400	42110310	15610	15610	15610	15610	0
349	20240910	133300	42110310	15610	15610	15610	15610	0
350	20240910	133200	42110310	15610	15610	15610	15610	0
351	20240910	133100	42110310	15610	15610	15610	15610	0
352	20240910	133000	42110310	15610	15610	15610	15610	0
353	20240910	132900	42110310	15610	15610	15610	15610	0
354	20240910	132800	42110310	15610	15610	15610	15610	0
355	20240910	132700	42110310	15610	15610	15610	15610	0
356	20240910	132600	42110310	15610	15610	15610	15610	0
357	20240910	132500	42110310	15610	15610	15610	15610	0
358	20240910	132400	42110310	15610	15610	15610	15610	0
359	20240910	132300	42110310	15610	15610	15610	15610	0
360	20240910	132200	42110310	15610	15610	15610	15610	0
361	20240910	132100	42110310	15610	15610	15610	15610	0
362	20240910	132000	42110310	15610	15610	15610	15610	0
363	20240910	131900	42110310	15610	15610	15610	15610	0
364	20240910	131800	42110310	15610	15610	15610	15610	0
365	20240910	131700	42110310	15610	15610	15610	15610	0
366	20240910	131600	42110310	15610	15610	15610	15610	0
367	20240910	131500	42110310	15610	15620	15620	15610	35
368	20240910	131400	41563860	15620	15620	15620	15620	0
369	20240910	131300	41563860	15620	15620	15620	15620	0
370	20240910	131200	41563860	15620	15620	15620	15620	0
371	20240910	131100	41563860	15620	15620	15620	15620	0
372	20240910	131000	41563860	15620	15620	15620	15620	0
373	20240910	130900	41563860	15620	15620	15620	15620	0
374	20240910	130800	41563860	15620	15620	15620	15620	0
375	20240910	130700	41563860	15620	15620	15620	15620	0
376	20240910	130600	41563860	15620	15620	15620	15620	0
377	20240910	130500	41563860	15620	15620	15620	15620	0
378	20240910	130400	41563860	15620	15620	15620	15620	0
379	20240910	130300	41563860	15620	15620	15620	15620	0
380	20240910	130200	41563860	15620	15620	15620	15620	0
381	20240910	130100	41563860	15620	15620	15620	15620	0
382	20240910	130000	41563860	15620	15620	15620	15620	0
383	20240910	125900	41563860	15620	15620	15620	15620	0
384	20240910	125800	41563860	15620	15620	15620	15620	160
385	20240910	125700	39064660	15620	15620	15620	15620	0
386	20240910	125600	39064660	15620	15620	15620	15620	0
387	20240910	125500	39064660	15620	15620	15620	15620	0
388	20240910	125400	39064660	15620	15620	15620	15620	0
389	20240910	125300	39064660	15620	15620	15620	15620	0
390	20240910	125200	39064660	15620	15620	15620	15620	0
391	20240910	125100	39064660	15620	15620	15620	15620	0
392	20240910	125000	39064660	15620	15620	15620	15620	0
393	20240910	124900	39064660	15620	15620	15620	15620	0
394	20240910	124800	39064660	15620	15620	15620	15620	0
395	20240910	124700	39064660	15620	15620	15620	15620	0
396	20240910	124600	39064660	15620	15620	15620	15620	0
397	20240910	124500	39064660	15620	15620	15620	15620	0
398	20240910	124400	39064660	15620	15620	15620	15620	0
399	20240910	124300	39064660	15620	15620	15620	15620	0
400	20240910	124200	39064660	15620	15620	15620	15620	0
401	20240910	124100	39064660	15620	15620	15620	15620	0
402	20240910	124000	39064660	15620	15620	15620	15620	0
403	20240910	123900	39064660	15620	15620	15620	15620	0
404	20240910	123800	39064660	15620	15620	15620	15620	0
405	20240910	123700	39064660	15620	15620	15620	15620	0
406	20240910	123600	39064660	15620	15620	15620	15620	0
407	20240910	123500	39064660	15620	15620	15620	15620	0
408	20240910	123400	39064660	15620	15620	15620	15620	0
409	20240910	123300	39064660	15620	15620	15620	15620	0
410	20240910	123200	39064660	15620	15620	15620	15620	0
411	20240910	123100	39064660	15620	15620	15620	15620	0
412	20240910	123000	39064660	15620	15620	15620	15620	0
413	20240910	122900	39064660	15620	15620	15620	15620	0
414	20240910	122800	39064660	15620	15620	15620	15620	0
415	20240910	122700	39064660	15620	15620	15620	15620	0
416	20240910	122600	39064660	15620	15620	15620	15620	0
417	20240910	122500	39064660	15620	15620	15620	15620	0
418	20240910	122400	39064660	15620	15620	15620	15620	0
419	20240910	122300	39064660	15620	15620	15620	15620	15
420	20240910	122200	38830360	15690	15690	15690	15690	0
421	20240910	122100	38830360	15690	15690	15690	15690	0
422	20240910	122000	38830360	15690	15690	15690	15690	0
423	20240910	121900	38830360	15690	15690	15690	15690	0
424	20240910	121800	38830360	15690	15690	15690	15690	0
425	20240910	121700	38830360	15690	15690	15690	15690	0
426	20240910	121600	38830360	15690	15690	15690	15690	0
427	20240910	121500	38830360	15690	15690	15690	15690	0
428	20240910	121400	38830360	15690	15690	15690	15690	0
429	20240910	121300	38830360	15690	15690	15690	15690	0
430	20240910	121200	38830360	15690	15690	15690	15690	0
431	20240910	121100	38830360	15690	15690	15690	15690	0
432	20240910	121000	38830360	15690	15690	15690	15690	0
433	20240910	120900	38830360	15690	15690	15690	15690	0
434	20240910	120800	38830360	15690	15690	15690	15690	0
435	20240910	120700	38830360	15690	15690	15690	15690	0
436	20240910	120600	38830360	15690	15690	15690	15690	0
437	20240910	120500	38830360	15690	15690	15690	15690	0
438	20240910	120400	38830360	15690	15690	15690	15690	0
439	20240910	120300	38830360	15690	15690	15690	15690	18
440	20240910	120200	38547940	15690	15690	15690	15690	0
441	20240910	120100	38547940	15690	15690	15690	15690	0
442	20240910	120000	38547940	15690	15690	15690	15690	0
443	20240910	115900	38547940	15690	15690	15690	15690	0
444	20240910	115800	38547940	15690	15690	15690	15690	0
445	20240910	115700	38547940	15690	15690	15690	15690	0
446	20240910	115600	38547940	15690	15690	15690	15690	0
447	20240910	115500	38547940	15690	15690	15690	15690	0
448	20240910	115400	38547940	15690	15690	15690	15690	0
449	20240910	115300	38547940	15690	15690	15690	15690	0
450	20240910	115200	38547940	15690	15690	15690	15690	0
451	20240910	115100	38547940	15690	15690	15690	15690	0
452	20240910	115000	38547940	15690	15690	15690	15690	0
453	20240910	114900	38547940	15690	15690	15690	15690	0
454	20240910	114800	38547940	15690	15690	15690	15690	0
455	20240910	114700	38547940	15690	15690	15690	15690	0
456	20240910	114600	38547940	15690	15690	15690	15690	0
457	20240910	114500	38547940	15690	15690	15690	15690	0
458	20240910	114400	38547940	15690	15690	15690	15690	0
459	20240910	114300	38547940	15690	15690	15690	15690	0
460	20240910	114200	38547940	15690	15690	15690	15690	0
461	20240910	114100	38547940	15690	15690	15690	15690	0
462	20240910	114000	38547940	15690	15690	15690	15690	0
463	20240910	113900	38547940	15690	15690	15690	15690	0
464	20240910	113800	38547940	15690	15690	15690	15690	0
465	20240910	113700	38547940	15690	15690	15690	15690	0
466	20240910	113600	38547940	15690	15690	15690	15690	0
467	20240910	113500	38547940	15690	15690	15690	15690	0
468	20240910	113400	38547940	15690	15690	15690	15690	2
469	20240910	113300	38516560	15710	15710	15710	15710	0
470	20240910	113200	38516560	15710	15710	15710	15710	0
471	20240910	113100	38516560	15710	15710	15710	15710	0
472	20240910	113000	38516560	15710	15710	15710	15710	0
473	20240910	112900	38516560	15710	15710	15710	15710	0
474	20240910	112800	38516560	15710	15710	15710	15710	0
475	20240910	112700	38516560	15710	15710	15710	15710	0
476	20240910	112600	38516560	15710	15710	15710	15710	0
477	20240910	112500	38516560	15710	15710	15710	15710	0
478	20240910	112400	38516560	15710	15710	15710	15710	0
479	20240910	112300	38516560	15710	15710	15710	15710	0
480	20240910	112200	38516560	15710	15710	15710	15710	0
481	20240910	112100	38516560	15710	15710	15710	15710	0
482	20240910	112000	38516560	15710	15710	15710	15710	0
483	20240910	111900	38516560	15710	15710	15710	15710	0
484	20240910	111800	38516560	15710	15710	15710	15710	0
485	20240910	111700	38516560	15710	15710	15710	15710	0
486	20240910	111600	38516560	15710	15710	15710	15710	0
487	20240910	111500	38516560	15710	15710	15710	15710	0
488	20240910	111400	38516560	15710	15710	15710	15710	0
489	20240910	111300	38516560	15710	15710	15710	15710	0
490	20240910	111200	38516560	15710	15710	15710	15710	0
491	20240910	111100	38516560	15710	15710	15710	15710	0
492	20240910	111000	38516560	15710	15710	15710	15710	0
493	20240910	110900	38516560	15710	15710	15710	15710	0
494	20240910	110800	38516560	15710	15710	15710	15710	0
495	20240910	110700	38516560	15710	15710	15710	15710	0
496	20240910	110600	38516560	15710	15710	15710	15710	0
497	20240910	110500	38516560	15710	15710	15710	15710	0
498	20240910	110400	38516560	15710	15710	15710	15710	0
499	20240910	110300	38516560	15710	15710	15710	15710	0
500	20240910	110200	38516560	15710	15710	15710	15710	446
501	20240910	110100	31509900	15610	15610	15610	15610	0
502	20240910	110000	31509900	15610	15610	15610	15610	0
503	20240910	105900	31509900	15610	15610	15610	15610	0
504	20240910	105800	31509900	15610	15610	15610	15610	0
505	20240910	105700	31509900	15610	15610	15610	15610	0
506	20240910	105600	31509900	15610	15610	15610	15610	0
507	20240910	105500	31509900	15610	15610	15610	15610	0
508	20240910	105400	31509900	15610	15610	15610	15610	0
509	20240910	105300	31509900	15610	15610	15610	15610	0
510	20240910	105200	31509900	15610	15610	15610	15610	0
511	20240910	105100	31509900	15610	15610	15610	15610	0
512	20240910	105000	31509900	15610	15610	15610	15610	0
513	20240910	104900	31509900	15610	15610	15610	15610	0
514	20240910	104800	31509900	15610	15610	15610	15610	0
515	20240910	104700	31509900	15610	15610	15610	15610	0
516	20240910	104600	31509900	15610	15610	15610	15610	0
517	20240910	104500	31509900	15610	15610	15610	15610	0
518	20240910	104400	31509900	15610	15610	15610	15610	0
519	20240910	104300	31509900	15610	15610	15610	15610	0
520	20240910	104200	31509900	15610	15610	15610	15610	0
521	20240910	104100	31509900	15610	15610	15610	15610	0
522	20240910	104000	31509900	15610	15610	15610	15610	0
523	20240910	103900	31509900	15610	15610	15610	15610	0
524	20240910	103800	31509900	15610	15610	15610	15610	0
525	20240910	103700	31509900	15610	15610	15610	15610	0
526	20240910	103600	31509900	15610	15610	15610	15610	0
527	20240910	103500	31509900	15610	15610	15610	15610	0
528	20240910	103400	31509900	15610	15610	15610	15610	0
529	20240910	103300	31509900	15610	15610	15610	15610	0
530	20240910	103200	31509900	15610	15610	15610	15610	0
531	20240910	103100	31509900	15610	15610	15610	15610	0
532	20240910	103000	31509900	15610	15610	15610	15610	0
533	20240910	102900	31509900	15610	15610	15610	15610	0
534	20240910	102800	31509900	15610	15610	15610	15610	0
535	20240910	102700	31509900	15610	15610	15610	15610	0
536	20240910	102600	31509900	15610	15610	15610	15610	0
537	20240910	102500	31509900	15610	15610	15610	15610	0
538	20240910	102400	31509900	15610	15610	15610	15610	0
539	20240910	102300	31509900	15610	15610	15610	15610	0
540	20240910	102200	31509900	15610	15610	15610	15610	0
541	20240910	102100	31509900	15610	15610	15610	15610	0
542	20240910	102000	31509900	15610	15610	15610	15610	0
543	20240910	101900	31509900	15610	15610	15610	15610	0
544	20240910	101800	31509900	15610	15610	15610	15610	0
545	20240910	101700	31509900	15610	15710	15710	15610	2
546	20240910	101600	31478580	15700	15700	15700	15700	0
547	20240910	101500	31478580	15700	15700	15700	15700	0
548	20240910	101400	31478580	15700	15700	15700	15700	0
549	20240910	101300	31478580	15700	15700	15700	15700	0
550	20240910	101200	31478580	15700	15700	15700	15700	0
551	20240910	101100	31478580	15700	15700	15700	15700	0
552	20240910	101000	31478580	15700	15700	15700	15700	0
553	20240910	100900	31478580	15700	15700	15700	15700	0
554	20240910	100800	31478580	15700	15700	15700	15700	0
555	20240910	100700	31478580	15700	15700	15700	15700	0
556	20240910	100600	31478580	15700	15700	15700	15700	0
557	20240910	100500	31478580	15700	15700	15700	15700	6
558	20240910	100400	31384380	15700	15700	15700	15700	44
559	20240910	100300	30693580	15700	15700	15700	15700	0
560	20240910	100200	30693580	15700	15700	15700	15700	0
561	20240910	100100	30693580	15700	15700	15700	15700	1
562	20240910	100000	30677880	15700	15700	15700	15700	0
563	20240910	095900	30677880	15700	15700	15700	15700	0
564	20240910	095800	30677880	15700	15700	15700	15700	0
565	20240910	095700	30677880	15700	15700	15700	15700	0
566	20240910	095600	30677880	15700	15700	15700	15700	0
567	20240910	095500	30677880	15700	15700	15700	15700	0
568	20240910	095400	30677880	15700	15700	15700	15700	0
569	20240910	095300	30677880	15700	15700	15700	15700	0
570	20240910	095200	30677880	15700	15700	15700	15700	0
571	20240910	095100	30677880	15700	15700	15700	15700	0
572	20240910	095000	30677880	15700	15700	15700	15700	0
573	20240910	094900	30677880	15700	15700	15700	15700	0
574	20240910	094800	30677880	15700	15700	15700	15700	0
575	20240910	094700	30677880	15700	15700	15700	15700	161
576	20240910	094600	28150180	15700	15700	15700	15700	0
577	20240910	094500	28150180	15700	15700	15700	15700	5
578	20240910	094400	28071680	15710	15710	15710	15710	0
579	20240910	094300	28071680	15710	15710	15710	15710	0
580	20240910	094200	28071680	15710	15710	15710	15710	0
581	20240910	094100	28071680	15710	15710	15710	15710	2
582	20240910	094000	28040260	15710	15710	15710	15710	3
583	20240910	093900	27993130	15700	15710	15710	15700	683
584	20240910	093800	17270000	15700	15700	15700	15700	0
585	20240910	093700	17270000	15700	15700	15700	15700	0
586	20240910	093600	17270000	15700	15700	15700	15700	38
587	20240910	093500	16673400	15700	15700	15700	15700	0
588	20240910	093400	16673400	15700	15700	15700	15700	0
589	20240910	093300	16673400	15700	15700	15700	15700	0
590	20240910	093200	16673400	15700	15700	15700	15700	400
591	20240910	093100	10393400	15700	15700	15700	15700	0
592	20240910	093000	10393400	15700	15700	15700	15700	0
593	20240910	092900	10393400	15700	15700	15700	15700	312
594	20240910	092800	5495000	15700	15700	15700	15700	0
595	20240910	092700	5495000	15700	15700	15700	15700	0
596	20240910	092600	5495000	15700	15700	15700	15700	6
597	20240910	092500	5400800	15700	15700	15700	15700	0
598	20240910	092400	5400800	15700	15700	15700	15700	0
599	20240910	092300	5400800	15700	15700	15700	15700	0
600	20240910	092200	5400800	15700	15700	15700	15700	0
601	20240910	092100	5400800	15700	15700	15700	15700	0
602	20240910	092000	5400800	15700	15700	15700	15700	0
603	20240910	091900	5400800	15700	15700	15700	15700	0
604	20240910	091800	5400800	15700	15700	15700	15700	0
605	20240910	091700	5400800	15700	15700	15700	15700	0
606	20240910	091600	5400800	15700	15700	15700	15700	0
607	20240910	091500	5400800	15700	15700	15700	15700	0
608	20240910	091400	5400800	15700	15700	15700	15700	0
609	20240910	091300	5400800	15700	15700	15700	15700	103
610	20240910	091200	3783700	15700	15700	15700	15700	0
611	20240910	091100	3783700	15700	15700	15700	15700	0
612	20240910	091000	3783700	15700	15700	15700	15700	0
613	20240910	090900	3783700	15700	15700	15700	15700	0
614	20240910	090800	3783700	15700	15700	15700	15700	150
615	20240910	090700	1428700	15700	15700	15700	15700	0
616	20240910	090600	1428700	15700	15700	15700	15700	0
617	20240910	090500	1428700	15700	15700	15700	15700	81
618	20240910	090400	157000	15700	15700	15700	15700	0
619	20240910	090300	157000	15700	15700	15700	15700	0
620	20240910	090200	157000	15700	15700	15700	15700	0
621	20240910	090100	157000	15700	15700	15700	15700	0
622	20240910	090000	157000	15700	15700	15700	15700	10