KissMeData/038390/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	192000	32036260	15890	15890	15890	15890	96
3	20240827	191900	32036260	15890	15890	15890	15890	0
4	20240827	191800	32036260	15890	15890	15890	15890	0
5	20240827	191700	32036260	15890	15890	15890	15890	0
6	20240827	191600	32036260	15890	15890	15890	15890	0
7	20240827	191500	32036260	15890	15890	15890	15890	0
8	20240827	191400	32036260	15890	15890	15890	15890	0
9	20240827	191300	32036260	15890	15890	15890	15890	0
10	20240827	191200	32036260	15890	15890	15890	15890	0
11	20240827	191100	32036260	15890	15890	15890	15890	0
12	20240827	191000	32036260	15890	15890	15890	15890	0
13	20240827	190900	32036260	15890	15890	15890	15890	0
14	20240827	190800	32036260	15890	15890	15890	15890	0
15	20240827	190700	32036260	15890	15890	15890	15890	0
16	20240827	190600	32036260	15890	15890	15890	15890	0
17	20240827	190500	32036260	15890	15890	15890	15890	0
18	20240827	190400	32036260	15890	15890	15890	15890	0
19	20240827	190300	32036260	15890	15890	15890	15890	0
20	20240827	190200	32036260	15890	15890	15890	15890	0
21	20240827	190100	32036260	15890	15890	15890	15890	0
22	20240827	190000	32036260	15890	15890	15890	15890	0
23	20240827	185900	32036260	15890	15890	15890	15890	0
24	20240827	185800	32036260	15890	15890	15890	15890	0
25	20240827	185700	32036260	15890	15890	15890	15890	0
26	20240827	185600	32036260	15890	15890	15890	15890	0
27	20240827	185500	32036260	15890	15890	15890	15890	0
28	20240827	185400	32036260	15890	15890	15890	15890	0
29	20240827	185300	32036260	15890	15890	15890	15890	0
30	20240827	185200	32036260	15890	15890	15890	15890	0
31	20240827	185100	32036260	15890	15890	15890	15890	0
32	20240827	185000	32036260	15890	15890	15890	15890	96
33	20240827	184900	32036260	15890	15890	15890	15890	0
34	20240827	184800	32036260	15890	15890	15890	15890	0
35	20240827	184700	32036260	15890	15890	15890	15890	0
36	20240827	184600	32036260	15890	15890	15890	15890	0
37	20240827	184500	32036260	15890	15890	15890	15890	0
38	20240827	184400	32036260	15890	15890	15890	15890	0
39	20240827	184300	32036260	15890	15890	15890	15890	0
40	20240827	184200	32036260	15890	15890	15890	15890	0
41	20240827	184100	32036260	15890	15890	15890	15890	0
42	20240827	184000	32036260	15890	15890	15890	15890	0
43	20240827	183900	32036260	15890	15890	15890	15890	0
44	20240827	183800	32036260	15890	15890	15890	15890	0
45	20240827	183700	32036260	15890	15890	15890	15890	0
46	20240827	183600	32036260	15890	15890	15890	15890	0
47	20240827	183500	32036260	15890	15890	15890	15890	0
48	20240827	183400	32036260	15890	15890	15890	15890	0
49	20240827	183300	32036260	15890	15890	15890	15890	0
50	20240827	183200	32036260	15890	15890	15890	15890	0
51	20240827	183100	32036260	15890	15890	15890	15890	0
52	20240827	183000	32036260	15890	15890	15890	15890	0
53	20240827	182900	32036260	15890	15890	15890	15890	0
54	20240827	182800	32036260	15890	15890	15890	15890	0
55	20240827	182700	32036260	15890	15890	15890	15890	0
56	20240827	182600	32036260	15890	15890	15890	15890	0
57	20240827	182500	32036260	15890	15890	15890	15890	0
58	20240827	182400	32036260	15890	15890	15890	15890	0
59	20240827	182300	32036260	15890	15890	15890	15890	0
60	20240827	182200	32036260	15890	15890	15890	15890	0
61	20240827	182100	32036260	15890	15890	15890	15890	0
62	20240827	182000	32036260	15890	15890	15890	15890	96
63	20240827	181900	32036260	15890	15890	15890	15890	0
64	20240827	181800	32036260	15890	15890	15890	15890	0
65	20240827	181700	32036260	15890	15890	15890	15890	0
66	20240827	181600	32036260	15890	15890	15890	15890	0
67	20240827	181500	32036260	15890	15890	15890	15890	0
68	20240827	181400	32036260	15890	15890	15890	15890	0
69	20240827	181300	32036260	15890	15890	15890	15890	0
70	20240827	181200	32036260	15890	15890	15890	15890	0
71	20240827	181100	32036260	15890	15890	15890	15890	0
72	20240827	181000	32036260	15890	15890	15890	15890	0
73	20240827	180900	32036260	15890	15890	15890	15890	0
74	20240827	180800	32036260	15890	15890	15890	15890	0
75	20240827	180700	32036260	15890	15890	15890	15890	0
76	20240827	180600	32036260	15890	15890	15890	15890	0
77	20240827	180500	32036260	15890	15890	15890	15890	0
78	20240827	180400	32036260	15890	15890	15890	15890	0
79	20240827	180300	32036260	15890	15890	15890	15890	0
80	20240827	180200	32036260	15890	15890	15890	15890	0
81	20240827	180100	32036260	15890	15890	15890	15890	0
82	20240827	180000	32036260	15890	15890	15890	15890	0
83	20240827	175900	32036260	15890	15890	15890	15890	0
84	20240827	175800	32036260	15890	15890	15890	15890	0
85	20240827	175700	32036260	15890	15890	15890	15890	0
86	20240827	175600	32036260	15890	15890	15890	15890	0
87	20240827	175500	32036260	15890	15890	15890	15890	0
88	20240827	175400	32036260	15890	15890	15890	15890	0
89	20240827	175300	32036260	15890	15890	15890	15890	0
90	20240827	175200	32036260	15890	15890	15890	15890	0
91	20240827	175100	32036260	15890	15890	15890	15890	0
92	20240827	175000	32036260	15890	15890	15890	15890	96
93	20240827	174900	32036260	15890	15890	15890	15890	0
94	20240827	174800	32036260	15890	15890	15890	15890	0
95	20240827	174700	32036260	15890	15890	15890	15890	0
96	20240827	174600	32036260	15890	15890	15890	15890	0
97	20240827	174500	32036260	15890	15890	15890	15890	0
98	20240827	174400	32036260	15890	15890	15890	15890	0
99	20240827	174300	32036260	15890	15890	15890	15890	0
100	20240827	174200	32036260	15890	15890	15890	15890	0
101	20240827	174100	32036260	15890	15890	15890	15890	0
102	20240827	174000	32036260	15890	15890	15890	15890	0
103	20240827	173900	32036260	15890	15890	15890	15890	0
104	20240827	173800	32036260	15890	15890	15890	15890	0
105	20240827	173700	32036260	15890	15890	15890	15890	0
106	20240827	173600	32036260	15890	15890	15890	15890	0
107	20240827	173500	32036260	15890	15890	15890	15890	0
108	20240827	173400	32036260	15890	15890	15890	15890	0
109	20240827	173300	32036260	15890	15890	15890	15890	0
110	20240827	173200	32036260	15890	15890	15890	15890	0
111	20240827	173100	32036260	15890	15890	15890	15890	0
112	20240827	173000	32036260	15890	15890	15890	15890	0
113	20240827	172900	32036260	15890	15890	15890	15890	0
114	20240827	172800	32036260	15890	15890	15890	15890	0
115	20240827	172700	32036260	15890	15890	15890	15890	0
116	20240827	172600	32036260	15890	15890	15890	15890	0
117	20240827	172500	32036260	15890	15890	15890	15890	0
118	20240827	172400	32036260	15890	15890	15890	15890	0
119	20240827	172300	32036260	15890	15890	15890	15890	0
120	20240827	172200	32036260	15890	15890	15890	15890	0
121	20240827	172100	32036260	15890	15890	15890	15890	0
122	20240827	172000	32036260	15890	15890	15890	15890	96
123	20240827	171900	32036260	15890	15890	15890	15890	0
124	20240827	171800	32036260	15890	15890	15890	15890	0
125	20240827	171700	32036260	15890	15890	15890	15890	0
126	20240827	171600	32036260	15890	15890	15890	15890	0
127	20240827	171500	32036260	15890	15890	15890	15890	0
128	20240827	171400	32036260	15890	15890	15890	15890	0
129	20240827	171300	32036260	15890	15890	15890	15890	0
130	20240827	171200	32036260	15890	15890	15890	15890	0
131	20240827	171100	32036260	15890	15890	15890	15890	0
132	20240827	171000	32036260	15890	15890	15890	15890	0
133	20240827	170900	32036260	15890	15890	15890	15890	0
134	20240827	170800	32036260	15890	15890	15890	15890	0
135	20240827	170700	32036260	15890	15890	15890	15890	0
136	20240827	170600	32036260	15890	15890	15890	15890	0
137	20240827	170500	32036260	15890	15890	15890	15890	0
138	20240827	170400	32036260	15890	15890	15890	15890	0
139	20240827	170300	32036260	15890	15890	15890	15890	0
140	20240827	170200	32036260	15890	15890	15890	15890	0
141	20240827	170100	32036260	15890	15890	15890	15890	0
142	20240827	170000	32036260	15890	15890	15890	15890	0
143	20240827	165900	32036260	15890	15890	15890	15890	0
144	20240827	165800	32036260	15890	15890	15890	15890	0
145	20240827	165700	32036260	15890	15890	15890	15890	0
146	20240827	165600	32036260	15890	15890	15890	15890	0
147	20240827	165500	32036260	15890	15890	15890	15890	0
148	20240827	165400	32036260	15890	15890	15890	15890	0
149	20240827	165300	32036260	15890	15890	15890	15890	0
150	20240827	165200	32036260	15890	15890	15890	15890	0
151	20240827	165100	32036260	15890	15890	15890	15890	0
152	20240827	165000	32036260	15890	15890	15890	15890	96
153	20240827	164900	32036260	15890	15890	15890	15890	0
154	20240827	164800	32036260	15890	15890	15890	15890	0
155	20240827	164700	32036260	15890	15890	15890	15890	0
156	20240827	164600	32036260	15890	15890	15890	15890	0
157	20240827	164500	32036260	15890	15890	15890	15890	0
158	20240827	164400	32036260	15890	15890	15890	15890	0
159	20240827	164300	32036260	15890	15890	15890	15890	0
160	20240827	164200	32036260	15890	15890	15890	15890	0
161	20240827	164100	32036260	15890	15890	15890	15890	0
162	20240827	164000	32036260	15890	15890	15890	15890	0
163	20240827	163900	32036260	15890	15890	15890	15890	0
164	20240827	163800	32036260	15890	15890	15890	15890	0
165	20240827	163700	32036260	15890	15890	15890	15890	0
166	20240827	163600	32036260	15890	15890	15890	15890	0
167	20240827	163500	32036260	15890	15890	15890	15890	0
168	20240827	163400	32036260	15890	15890	15890	15890	0
169	20240827	163300	32036260	15890	15890	15890	15890	0
170	20240827	163200	32036260	15890	15890	15890	15890	0
171	20240827	163100	32036260	15890	15890	15890	15890	0
172	20240827	163000	32036260	15890	15890	15890	15890	0
173	20240827	162900	32036260	15890	15890	15890	15890	0
174	20240827	162800	32036260	15890	15890	15890	15890	0
175	20240827	162700	32036260	15890	15890	15890	15890	0
176	20240827	162600	32036260	15890	15890	15890	15890	0
177	20240827	162500	32036260	15890	15890	15890	15890	0
178	20240827	162400	32036260	15890	15890	15890	15890	0
179	20240827	162300	32036260	15890	15890	15890	15890	0
180	20240827	162200	32036260	15890	15890	15890	15890	0
181	20240827	162100	32036260	15890	15890	15890	15890	0
182	20240827	162000	32036260	15890	15890	15890	15890	96
183	20240827	161900	32036260	15890	15890	15890	15890	0
184	20240827	161800	32036260	15890	15890	15890	15890	0
185	20240827	161700	32036260	15890	15890	15890	15890	0
186	20240827	161600	32036260	15890	15890	15890	15890	0
187	20240827	161500	32036260	15890	15890	15890	15890	0
188	20240827	161400	32036260	15890	15890	15890	15890	0
189	20240827	161300	32036260	15890	15890	15890	15890	0
190	20240827	161200	32036260	15890	15890	15890	15890	0
191	20240827	161100	32036260	15890	15890	15890	15890	0
192	20240827	161000	32036260	15890	15890	15890	15890	0
193	20240827	160900	32036260	15890	15890	15890	15890	0
194	20240827	160800	32036260	15890	15890	15890	15890	0
195	20240827	160700	32036260	15890	15890	15890	15890	0
196	20240827	160600	32036260	15890	15890	15890	15890	0
197	20240827	160500	32036260	15890	15890	15890	15890	0
198	20240827	160400	32036260	15890	15890	15890	15890	0
199	20240827	160300	32036260	15890	15890	15890	15890	0
200	20240827	160200	32036260	15890	15890	15890	15890	0
201	20240827	160100	32036260	15890	15890	15890	15890	0
202	20240827	160000	32036260	15890	15890	15890	15890	0
203	20240827	155900	32036260	15890	15890	15890	15890	0
204	20240827	155800	32036260	15890	15890	15890	15890	0
205	20240827	155700	32036260	15890	15890	15890	15890	0
206	20240827	155600	32036260	15890	15890	15890	15890	0
207	20240827	155500	32036260	15890	15890	15890	15890	0
208	20240827	155400	32036260	15890	15890	15890	15890	0
209	20240827	155300	32036260	15890	15890	15890	15890	0
210	20240827	155200	32036260	15890	15890	15890	15890	0
211	20240827	155100	32036260	15890	15890	15890	15890	0
212	20240827	155000	32036260	15890	15890	15890	15890	96
213	20240827	154900	32036260	15890	15890	15890	15890	0
214	20240827	154800	32036260	15890	15890	15890	15890	0
215	20240827	154700	32036260	15890	15890	15890	15890	0
216	20240827	154600	32036260	15890	15890	15890	15890	0
217	20240827	154500	32036260	15890	15890	15890	15890	0
218	20240827	154400	32036260	15890	15890	15890	15890	0
219	20240827	154300	32036260	15890	15890	15890	15890	0
220	20240827	154200	32036260	15890	15890	15890	15890	0
221	20240827	154100	32036260	15890	15890	15890	15890	0
222	20240827	154000	32036260	15890	15890	15890	15890	0
223	20240827	153900	32036260	15890	15890	15890	15890	0
224	20240827	153800	32036260	15890	15890	15890	15890	0
225	20240827	153700	32036260	15890	15890	15890	15890	0
226	20240827	153600	32036260	15890	15890	15890	15890	0
227	20240827	153500	32036260	15890	15890	15890	15890	0
228	20240827	153400	32036260	15890	15890	15890	15890	0
229	20240827	153300	32036260	15890	15890	15890	15890	0
230	20240827	153200	32036260	15890	15890	15890	15890	0
231	20240827	153100	32036260	15890	15890	15890	15890	0
232	20240827	153000	32036260	15890	15890	15890	15890	96
233	20240827	152900	30510820	15880	15880	15880	15880	0
234	20240827	152800	30510820	15880	15880	15880	15880	0
235	20240827	152700	30510820	15880	15880	15880	15880	0
236	20240827	152600	30510820	15880	15880	15880	15880	0
237	20240827	152500	30510820	15880	15880	15880	15880	0
238	20240827	152400	30510820	15880	15880	15880	15880	0
239	20240827	152300	30510820	15880	15880	15880	15880	0
240	20240827	152200	30510820	15880	15880	15880	15880	0
241	20240827	152100	30510820	15880	15880	15880	15880	0
242	20240827	152000	30510820	15880	15880	15880	15880	0
243	20240827	151900	30510820	15880	15880	15880	15880	0
244	20240827	151800	30510820	15880	15880	15880	15880	0
245	20240827	151700	30510820	15880	15880	15880	15880	0
246	20240827	151600	30510820	15880	15880	15880	15880	0
247	20240827	151500	30510820	15880	15880	15880	15880	0
248	20240827	151400	30510820	15880	15880	15880	15880	0
249	20240827	151300	30510820	15880	15880	15880	15880	0
250	20240827	151200	30510820	15880	15880	15880	15880	0
251	20240827	151100	30510820	15880	15880	15880	15880	0
252	20240827	151000	30510820	15880	15880	15880	15880	1
253	20240827	150900	30494940	15890	15890	15890	15890	0
254	20240827	150800	30494940	15890	15890	15890	15890	0
255	20240827	150700	30494940	15890	15890	15890	15890	0
256	20240827	150600	30494940	15890	15890	15890	15890	0
257	20240827	150500	30494940	15890	15890	15890	15890	0
258	20240827	150400	30494940	15890	15890	15890	15890	0
259	20240827	150300	30494940	15890	15890	15890	15890	0
260	20240827	150200	30494940	15890	15890	15890	15890	0
261	20240827	150100	30494940	15890	15890	15890	15890	0
262	20240827	150000	30494940	15890	15890	15890	15890	1
263	20240827	145900	30479050	15890	15890	15890	15890	5
264	20240827	145800	30399600	15880	15880	15880	15880	0
265	20240827	145700	30399600	15880	15880	15880	15880	0
266	20240827	145600	30399600	15880	15880	15880	15880	0
267	20240827	145500	30399600	15880	15880	15880	15880	10
268	20240827	145400	30240800	15880	15880	15880	15880	0
269	20240827	145300	30240800	15880	15880	15880	15880	0
270	20240827	145200	30240800	15880	15880	15880	15880	0
271	20240827	145100	30240800	15880	15880	15880	15880	0
272	20240827	145000	30240800	15880	15880	15880	15880	0
273	20240827	144900	30240800	15880	15880	15880	15880	0
274	20240827	144800	30240800	15880	15880	15880	15880	0
275	20240827	144700	30240800	15880	15880	15880	15880	0
276	20240827	144600	30240800	15880	15880	15880	15880	55
277	20240827	144500	29367400	15880	15880	15880	15880	0
278	20240827	144400	29367400	15880	15880	15880	15880	0
279	20240827	144300	29367400	15880	15880	15880	15880	0
280	20240827	144200	29367400	15880	15880	15880	15880	0
281	20240827	144100	29367400	15880	15880	15880	15880	0
282	20240827	144000	29367400	15880	15880	15880	15880	0
283	20240827	143900	29367400	15880	15880	15880	15880	10
284	20240827	143800	29208600	15880	15880	15880	15880	0
285	20240827	143700	29208600	15880	15880	15880	15880	0
286	20240827	143600	29208600	15880	15880	15880	15880	0
287	20240827	143500	29208600	15880	15880	15880	15880	2
288	20240827	143400	29176840	15810	15810	15810	15810	0
289	20240827	143300	29176840	15810	15810	15810	15810	0
290	20240827	143200	29176840	15810	15810	15810	15810	0
291	20240827	143100	29176840	15810	15810	15810	15810	0
292	20240827	143000	29176840	15810	15810	15810	15810	0
293	20240827	142900	29176840	15810	15810	15810	15810	0
294	20240827	142800	29176840	15810	15810	15810	15810	0
295	20240827	142700	29176840	15810	15810	15810	15810	0
296	20240827	142600	29176840	15810	15810	15810	15810	0
297	20240827	142500	29176840	15810	15810	15810	15810	0
298	20240827	142400	29176840	15810	15810	15810	15810	0
299	20240827	142300	29176840	15810	15810	15810	15810	0
300	20240827	142200	29176840	15810	15810	15810	15810	0
301	20240827	142100	29176840	15810	15810	15810	15810	0
302	20240827	142000	29176840	15810	15810	15810	15810	0
303	20240827	141900	29176840	15810	15810	15810	15810	0
304	20240827	141800	29176840	15810	15810	15810	15810	0
305	20240827	141700	29176840	15810	15810	15810	15810	0
306	20240827	141600	29176840	15810	15810	15810	15810	0
307	20240827	141500	29176840	15810	15810	15810	15810	0
308	20240827	141400	29176840	15810	15810	15810	15810	0
309	20240827	141300	29176840	15810	15810	15810	15810	0
310	20240827	141200	29176840	15810	15810	15810	15810	0
311	20240827	141100	29176840	15810	15810	15810	15810	0
312	20240827	141000	29176840	15810	15810	15810	15810	0
313	20240827	140900	29176840	15810	15810	15810	15810	0
314	20240827	140800	29176840	15810	15810	15810	15810	0
315	20240827	140700	29176840	15810	15810	15810	15810	0
316	20240827	140600	29176840	15810	15810	15810	15810	0
317	20240827	140500	29176840	15810	15810	15810	15810	0
318	20240827	140400	29176840	15810	15810	15810	15810	0
319	20240827	140300	29176840	15810	15810	15810	15810	17
320	20240827	140200	28908070	15810	15810	15810	15810	1
321	20240827	140100	28892260	15810	15810	15810	15810	0
322	20240827	140000	28892260	15810	15810	15810	15810	0
323	20240827	135900	28892260	15810	15810	15810	15810	0
324	20240827	135800	28892260	15810	15810	15810	15810	50
325	20240827	135700	28101760	15810	15810	15810	15810	0
326	20240827	135600	28101760	15810	15810	15810	15810	0
327	20240827	135500	28101760	15810	15810	15810	15810	5
328	20240827	135400	28022710	15810	15810	15810	15810	0
329	20240827	135300	28022710	15810	15810	15810	15810	0
330	20240827	135200	28022710	15810	15810	15810	15810	20
331	20240827	135100	27706510	15890	15890	15890	15890	0
332	20240827	135000	27706510	15890	15890	15890	15890	0
333	20240827	134900	27706510	15890	15890	15890	15890	0
334	20240827	134800	27706510	15890	15890	15890	15890	0
335	20240827	134700	27706510	15890	15890	15890	15890	0
336	20240827	134600	27706510	15890	15890	15890	15890	0
337	20240827	134500	27706510	15890	15890	15890	15890	0
338	20240827	134400	27706510	15890	15890	15890	15890	0
339	20240827	134300	27706510	15890	15890	15890	15890	0
340	20240827	134200	27706510	15890	15890	15890	15890	0
341	20240827	134100	27706510	15890	15890	15890	15890	0
342	20240827	134000	27706510	15890	15890	15890	15890	0
343	20240827	133900	27706510	15890	15890	15890	15890	0
344	20240827	133800	27706510	15890	15890	15890	15890	0
345	20240827	133700	27706510	15890	15890	15890	15890	0
346	20240827	133600	27706510	15890	15890	15890	15890	0
347	20240827	133500	27706510	15890	15890	15890	15890	6
348	20240827	133400	27611170	15890	15890	15890	15890	0
349	20240827	133300	27611170	15890	15890	15890	15890	5
350	20240827	133200	27531720	15890	15890	15890	15890	0
351	20240827	133100	27531720	15890	15890	15890	15890	0
352	20240827	133000	27531720	15890	15890	15890	15890	0
353	20240827	132900	27531720	15890	15890	15890	15890	0
354	20240827	132800	27531720	15890	15890	15890	15890	0
355	20240827	132700	27531720	15890	15890	15890	15890	0
356	20240827	132600	27531720	15890	15890	15890	15890	0
357	20240827	132500	27531720	15890	15890	15890	15890	0
358	20240827	132400	27531720	15890	15890	15890	15890	0
359	20240827	132300	27531720	15890	15890	15890	15890	0
360	20240827	132200	27531720	15890	15890	15890	15890	0
361	20240827	132100	27531720	15890	15890	15890	15890	0
362	20240827	132000	27531720	15890	15890	15890	15890	0
363	20240827	131900	27531720	15890	15890	15890	15890	0
364	20240827	131800	27531720	15890	15890	15890	15890	0
365	20240827	131700	27531720	15890	15890	15890	15890	0
366	20240827	131600	27531720	15890	15890	15890	15890	0
367	20240827	131500	27531720	15890	15890	15890	15890	0
368	20240827	131400	27531720	15890	15890	15890	15890	0
369	20240827	131300	27531720	15890	15890	15890	15890	0
370	20240827	131200	27531720	15890	15890	15890	15890	0
371	20240827	131100	27531720	15890	15890	15890	15890	0
372	20240827	131000	27531720	15890	15890	15890	15890	0
373	20240827	130900	27531720	15890	15890	15890	15890	183
374	20240827	130800	24623850	15890	15890	15890	15890	315
375	20240827	130700	19618500	15890	15890	15890	15890	0
376	20240827	130600	19618500	15890	15870	15890	15870	264
377	20240827	130500	15425910	15870	15870	15870	15870	0
378	20240827	130400	15425910	15870	15870	15870	15870	0
379	20240827	130300	15425910	15870	15870	15870	15870	0
380	20240827	130200	15425910	15870	15870	15870	15870	0
381	20240827	130100	15425910	15870	15870	15870	15870	0
382	20240827	130000	15425910	15870	15870	15870	15870	0
383	20240827	125900	15425910	15870	15870	15870	15870	0
384	20240827	125800	15425910	15870	15870	15870	15870	0
385	20240827	125700	15425910	15870	15870	15870	15870	0
386	20240827	125600	15425910	15870	15870	15870	15870	0
387	20240827	125500	15425910	15870	15870	15870	15870	0
388	20240827	125400	15425910	15870	15870	15870	15870	0
389	20240827	125300	15425910	15870	15870	15870	15870	0
390	20240827	125200	15425910	15870	15870	15870	15870	0
391	20240827	125100	15425910	15870	15870	15870	15870	0
392	20240827	125000	15425910	15870	15870	15870	15870	0
393	20240827	124900	15425910	15870	15870	15870	15870	0
394	20240827	124800	15425910	15870	15870	15870	15870	0
395	20240827	124700	15425910	15870	15870	15870	15870	0
396	20240827	124600	15425910	15870	15870	15870	15870	0
397	20240827	124500	15425910	15870	15870	15870	15870	0
398	20240827	124400	15425910	15870	15870	15870	15870	0
399	20240827	124300	15425910	15870	15870	15870	15870	0
400	20240827	124200	15425910	15870	15870	15870	15870	0
401	20240827	124100	15425910	15870	15870	15870	15870	0
402	20240827	124000	15425910	15870	15870	15870	15870	0
403	20240827	123900	15425910	15870	15870	15870	15870	0
404	20240827	123800	15425910	15870	15870	15870	15870	1
405	20240827	123700	15410040	15800	15800	15800	15800	0
406	20240827	123600	15410040	15800	15800	15800	15800	0
407	20240827	123500	15410040	15800	15800	15800	15800	0
408	20240827	123400	15410040	15800	15800	15800	15800	0
409	20240827	123300	15410040	15800	15800	15800	15800	0
410	20240827	123200	15410040	15800	15800	15800	15800	0
411	20240827	123100	15410040	15800	15800	15800	15800	0
412	20240827	123000	15410040	15800	15800	15800	15800	0
413	20240827	122900	15410040	15800	15800	15800	15800	0
414	20240827	122800	15410040	15800	15800	15800	15800	0
415	20240827	122700	15410040	15800	15800	15800	15800	0
416	20240827	122600	15410040	15800	15800	15800	15800	0
417	20240827	122500	15410040	15800	15800	15800	15800	0
418	20240827	122400	15410040	15800	15800	15800	15800	0
419	20240827	122300	15410040	15800	15800	15800	15800	0
420	20240827	122200	15410040	15800	15800	15800	15800	0
421	20240827	122100	15410040	15800	15800	15800	15800	0
422	20240827	122000	15410040	15800	15800	15800	15800	0
423	20240827	121900	15410040	15800	15800	15800	15800	0
424	20240827	121800	15410040	15800	15800	15800	15800	0
425	20240827	121700	15410040	15800	15800	15800	15800	1
426	20240827	121600	15394240	15800	15800	15800	15800	0
427	20240827	121500	15394240	15800	15800	15800	15800	0
428	20240827	121400	15394240	15800	15800	15800	15800	0
429	20240827	121300	15394240	15800	15800	15800	15800	0
430	20240827	121200	15394240	15800	15800	15800	15800	0
431	20240827	121100	15394240	15800	15800	15800	15800	0
432	20240827	121000	15394240	15800	15800	15800	15800	0
433	20240827	120900	15394240	15800	15800	15800	15800	0
434	20240827	120800	15394240	15800	15810	15810	15800	63
435	20240827	120700	14398780	15800	15800	15800	15800	0
436	20240827	120600	14398780	15800	15800	15800	15800	0
437	20240827	120500	14398780	15800	15800	15800	15800	0
438	20240827	120400	14398780	15800	15800	15800	15800	0
439	20240827	120300	14398780	15800	15800	15800	15800	0
440	20240827	120200	14398780	15800	15800	15800	15800	0
441	20240827	120100	14398780	15800	15800	15800	15800	0
442	20240827	120000	14398780	15800	15800	15800	15800	0
443	20240827	115900	14398780	15800	15800	15800	15800	0
444	20240827	115800	14398780	15800	15800	15800	15800	0
445	20240827	115700	14398780	15800	15800	15800	15800	0
446	20240827	115600	14398780	15800	15800	15800	15800	0
447	20240827	115500	14398780	15800	15800	15800	15800	0
448	20240827	115400	14398780	15800	15800	15800	15800	0
449	20240827	115300	14398780	15800	15800	15800	15800	0
450	20240827	115200	14398780	15800	15800	15800	15800	0
451	20240827	115100	14398780	15800	15800	15800	15800	0
452	20240827	115000	14398780	15800	15800	15800	15800	0
453	20240827	114900	14398780	15800	15800	15800	15800	0
454	20240827	114800	14398780	15800	15800	15800	15800	0
455	20240827	114700	14398780	15800	15800	15800	15800	0
456	20240827	114600	14398780	15800	15800	15800	15800	0
457	20240827	114500	14398780	15800	15800	15800	15800	0
458	20240827	114400	14398780	15800	15800	15800	15800	0
459	20240827	114300	14398780	15800	15800	15800	15800	0
460	20240827	114200	14398780	15800	15800	15800	15800	0
461	20240827	114100	14398780	15800	15800	15800	15800	5
462	20240827	114000	14319780	15800	15800	15800	15800	0
463	20240827	113900	14319780	15800	15800	15800	15800	0
464	20240827	113800	14319780	15800	15800	15800	15800	0
465	20240827	113700	14319780	15800	15800	15800	15800	0
466	20240827	113600	14319780	15800	15850	15850	15800	25
467	20240827	113500	13924140	15890	15890	15890	15890	0
468	20240827	113400	13924140	15890	15890	15890	15890	0
469	20240827	113300	13924140	15890	15890	15890	15890	0
470	20240827	113200	13924140	15890	15890	15890	15890	0
471	20240827	113100	13924140	15890	15890	15890	15890	0
472	20240827	113000	13924140	15890	15890	15890	15890	0
473	20240827	112900	13924140	15890	15880	15890	15880	68
474	20240827	112800	12843770	15850	15850	15850	15850	0
475	20240827	112700	12843770	15850	15850	15850	15850	0
476	20240827	112600	12843770	15850	15850	15850	15850	0
477	20240827	112500	12843770	15850	15850	15850	15850	0
478	20240827	112400	12843770	15850	15850	15850	15850	0
479	20240827	112300	12843770	15850	15850	15850	15850	0
480	20240827	112200	12843770	15850	15850	15850	15850	0
481	20240827	112100	12843770	15850	15850	15850	15850	0
482	20240827	112000	12843770	15850	15850	15850	15850	0
483	20240827	111900	12843770	15850	15850	15850	15850	0
484	20240827	111800	12843770	15850	15850	15850	15850	0
485	20240827	111700	12843770	15850	15850	15850	15850	0
486	20240827	111600	12843770	15850	15850	15850	15850	0
487	20240827	111500	12843770	15850	15850	15850	15850	0
488	20240827	111400	12843770	15850	15850	15850	15850	0
489	20240827	111300	12843770	15850	15850	15850	15850	0
490	20240827	111200	12843770	15850	15850	15850	15850	0
491	20240827	111100	12843770	15850	15850	15850	15850	0
492	20240827	111000	12843770	15850	15850	15850	15850	1
493	20240827	110900	12827920	15890	15890	15890	15890	0
494	20240827	110800	12827920	15890	15890	15890	15890	0
495	20240827	110700	12827920	15890	15890	15890	15890	0
496	20240827	110600	12827920	15890	15890	15890	15890	0
497	20240827	110500	12827920	15890	15890	15890	15890	0
498	20240827	110400	12827920	15890	15890	15890	15890	0
499	20240827	110300	12827920	15890	15890	15890	15890	0
500	20240827	110200	12827920	15890	15890	15890	15890	10
501	20240827	110100	12669020	15890	15890	15890	15890	0
502	20240827	110000	12669020	15890	15890	15890	15890	0
503	20240827	105900	12669020	15890	15890	15890	15890	0
504	20240827	105800	12669020	15890	15890	15890	15890	0
505	20240827	105700	12669020	15890	15890	15890	15890	0
506	20240827	105600	12669020	15890	15890	15890	15890	0
507	20240827	105500	12669020	15890	15890	15890	15890	0
508	20240827	105400	12669020	15890	15890	15890	15890	0
509	20240827	105300	12669020	15890	15890	15890	15890	0
510	20240827	105200	12669020	15890	15880	15890	15880	317
511	20240827	105100	7633420	15850	15850	15850	15850	0
512	20240827	105000	7633420	15850	15850	15850	15850	0
513	20240827	104900	7633420	15850	15850	15850	15850	0
514	20240827	104800	7633420	15850	15850	15850	15850	0
515	20240827	104700	7633420	15850	15850	15850	15850	0
516	20240827	104600	7633420	15850	15850	15850	15850	0
517	20240827	104500	7633420	15850	15850	15850	15850	0
518	20240827	104400	7633420	15850	15850	15850	15850	0
519	20240827	104300	7633420	15850	15850	15850	15850	1
520	20240827	104200	7617570	15880	15880	15880	15880	0
521	20240827	104100	7617570	15880	15880	15880	15880	0
522	20240827	104000	7617570	15880	15880	15880	15880	0
523	20240827	103900	7617570	15880	15880	15880	15880	0
524	20240827	103800	7617570	15880	15880	15880	15880	0
525	20240827	103700	7617570	15880	15880	15880	15880	0
526	20240827	103600	7617570	15880	15880	15880	15880	0
527	20240827	103500	7617570	15880	15880	15880	15880	0
528	20240827	103400	7617570	15880	15880	15880	15880	0
529	20240827	103300	7617570	15880	15880	15880	15880	0
530	20240827	103200	7617570	15880	15880	15880	15880	0
531	20240827	103100	7617570	15880	15880	15880	15880	0
532	20240827	103000	7617570	15880	15880	15880	15880	0
533	20240827	102900	7617570	15880	15880	15880	15880	0
534	20240827	102800	7617570	15880	15880	15880	15880	0
535	20240827	102700	7617570	15880	15880	15880	15880	0
536	20240827	102600	7617570	15880	15880	15880	15880	0
537	20240827	102500	7617570	15880	15880	15880	15880	0
538	20240827	102400	7617570	15880	15880	15880	15880	0
539	20240827	102300	7617570	15880	15880	15880	15880	0
540	20240827	102200	7617570	15880	15880	15880	15880	0
541	20240827	102100	7617570	15880	15880	15880	15880	0
542	20240827	102000	7617570	15880	15880	15880	15880	0
543	20240827	101900	7617570	15880	15880	15880	15880	0
544	20240827	101800	7617570	15880	15880	15880	15880	0
545	20240827	101700	7617570	15880	15880	15880	15880	0
546	20240827	101600	7617570	15880	15880	15880	15880	0
547	20240827	101500	7617570	15880	15880	15880	15880	0
548	20240827	101400	7617570	15880	15880	15880	15880	1
549	20240827	101300	7601690	15890	15890	15890	15890	0
550	20240827	101200	7601690	15890	15890	15890	15890	0
551	20240827	101100	7601690	15890	15890	15890	15890	0
552	20240827	101000	7601690	15890	15890	15890	15890	0
553	20240827	100900	7601690	15890	15890	15890	15890	0
554	20240827	100800	7601690	15890	15890	15890	15890	0
555	20240827	100700	7601690	15890	15890	15890	15890	0
556	20240827	100600	7601690	15890	15890	15890	15890	0
557	20240827	100500	7601690	15890	15890	15890	15890	0
558	20240827	100400	7601690	15890	15890	15890	15890	0
559	20240827	100300	7601690	15890	15890	15890	15890	0
560	20240827	100200	7601690	15890	15890	15890	15890	13
561	20240827	100100	7395120	15890	15890	15890	15890	0
562	20240827	100000	7395120	15890	15890	15890	15890	0
563	20240827	095900	7395120	15890	15890	15890	15890	0
564	20240827	095800	7395120	15890	15890	15890	15890	0
565	20240827	095700	7395120	15890	15890	15890	15890	0
566	20240827	095600	7395120	15890	15890	15890	15890	0
567	20240827	095500	7395120	15890	15890	15890	15890	0
568	20240827	095400	7395120	15890	15890	15890	15890	0
569	20240827	095300	7395120	15890	15890	15890	15890	0
570	20240827	095200	7395120	15890	15890	15890	15890	0
571	20240827	095100	7395120	15890	15890	15890	15890	0
572	20240827	095000	7395120	15890	15890	15890	15890	0
573	20240827	094900	7395120	15890	15890	15890	15890	0
574	20240827	094800	7395120	15890	15890	15890	15890	0
575	20240827	094700	7395120	15890	15890	15890	15890	0
576	20240827	094600	7395120	15890	15890	15890	15890	0
577	20240827	094500	7395120	15890	15890	15890	15890	0
578	20240827	094400	7395120	15890	15890	15890	15890	0
579	20240827	094300	7395120	15890	15890	15890	15890	0
580	20240827	094200	7395120	15890	15890	15890	15890	0
581	20240827	094100	7395120	15890	15890	15890	15890	0
582	20240827	094000	7395120	15890	15890	15890	15890	3
583	20240827	093900	7347450	15890	15890	15890	15890	1
584	20240827	093800	7331560	15890	15890	15890	15890	3
585	20240827	093700	7283890	15790	15790	15790	15790	0
586	20240827	093600	7283890	15790	15790	15790	15790	0
587	20240827	093500	7283890	15790	15790	15790	15790	51
588	20240827	093400	6478600	15790	15790	15790	15790	100
589	20240827	093300	4899600	15790	15790	15790	15790	102
590	20240827	093200	3289020	15790	15790	15790	15790	1
591	20240827	093100	3273230	15790	15790	15790	15790	0
592	20240827	093000	3273230	15790	15790	15790	15790	0
593	20240827	092900	3273230	15790	15790	15790	15790	35
594	20240827	092800	2720580	15790	15790	15790	15790	0
595	20240827	092700	2720580	15790	15790	15790	15790	0
596	20240827	092600	2720580	15790	15790	15790	15790	0
597	20240827	092500	2720580	15790	15790	15790	15790	5
598	20240827	092400	2641630	15780	15790	15790	15780	16
599	20240827	092300	2389140	15790	15790	15790	15790	0
600	20240827	092200	2389140	15790	15790	15790	15790	5
601	20240827	092100	2310190	15790	15790	15790	15790	30
602	20240827	092000	1836490	15810	15810	15810	15810	0
603	20240827	091900	1836490	15810	15810	15810	15810	0
604	20240827	091800	1836490	15810	15810	15810	15810	0
605	20240827	091700	1836490	15810	15810	15810	15810	0
606	20240827	091600	1836490	15810	15810	15810	15810	5
607	20240827	091500	1757440	15800	15800	15800	15800	4
608	20240827	091400	1694240	15800	15800	15800	15800	7
609	20240827	091300	1583640	15780	15810	15810	15780	21
610	20240827	091200	1252100	15820	15820	15820	15820	1
611	20240827	091100	1236280	15840	15840	15840	15840	30
612	20240827	091000	761080	15840	15840	15840	15840	15
613	20240827	090900	523480	15840	15840	15840	15840	0
614	20240827	090800	523480	15840	15860	15860	15840	18
615	20240827	090700	238160	15870	15880	15880	15870	13
616	20240827	090600	31830	15890	15890	15890	15890	0
617	20240827	090500	31830	15890	15890	15890	15890	0
618	20240827	090400	31830	15890	15890	15890	15890	0
619	20240827	090300	31830	15890	15890	15890	15890	0
620	20240827	090200	31830	15890	15890	15890	15890	0
621	20240827	090100	31830	15890	15890	15890	15890	0
622	20240827	090000	31830	15890	15940	15940	15890	2