KissMeData/038390/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	192000	19374980	15660	15660	15660	15660	100
3	20240911	191900	19374980	15660	15660	15660	15660	0
4	20240911	191800	19374980	15660	15660	15660	15660	0
5	20240911	191700	19374980	15660	15660	15660	15660	0
6	20240911	191600	19374980	15660	15660	15660	15660	0
7	20240911	191500	19374980	15660	15660	15660	15660	0
8	20240911	191400	19374980	15660	15660	15660	15660	0
9	20240911	191300	19374980	15660	15660	15660	15660	0
10	20240911	191200	19374980	15660	15660	15660	15660	0
11	20240911	191100	19374980	15660	15660	15660	15660	0
12	20240911	191000	19374980	15660	15660	15660	15660	0
13	20240911	190900	19374980	15660	15660	15660	15660	0
14	20240911	190800	19374980	15660	15660	15660	15660	0
15	20240911	190700	19374980	15660	15660	15660	15660	0
16	20240911	190600	19374980	15660	15660	15660	15660	0
17	20240911	190500	19374980	15660	15660	15660	15660	0
18	20240911	190400	19374980	15660	15660	15660	15660	0
19	20240911	190300	19374980	15660	15660	15660	15660	0
20	20240911	190200	19374980	15660	15660	15660	15660	0
21	20240911	190100	19374980	15660	15660	15660	15660	0
22	20240911	190000	19374980	15660	15660	15660	15660	0
23	20240911	185900	19374980	15660	15660	15660	15660	0
24	20240911	185800	19374980	15660	15660	15660	15660	0
25	20240911	185700	19374980	15660	15660	15660	15660	0
26	20240911	185600	19374980	15660	15660	15660	15660	0
27	20240911	185500	19374980	15660	15660	15660	15660	0
28	20240911	185400	19374980	15660	15660	15660	15660	0
29	20240911	185300	19374980	15660	15660	15660	15660	0
30	20240911	185200	19374980	15660	15660	15660	15660	0
31	20240911	185100	19374980	15660	15660	15660	15660	0
32	20240911	185000	19374980	15660	15660	15660	15660	100
33	20240911	184900	19374980	15660	15660	15660	15660	0
34	20240911	184800	19374980	15660	15660	15660	15660	0
35	20240911	184700	19374980	15660	15660	15660	15660	0
36	20240911	184600	19374980	15660	15660	15660	15660	0
37	20240911	184500	19374980	15660	15660	15660	15660	0
38	20240911	184400	19374980	15660	15660	15660	15660	0
39	20240911	184300	19374980	15660	15660	15660	15660	0
40	20240911	184200	19374980	15660	15660	15660	15660	0
41	20240911	184100	19374980	15660	15660	15660	15660	0
42	20240911	184000	19374980	15660	15660	15660	15660	0
43	20240911	183900	19374980	15660	15660	15660	15660	0
44	20240911	183800	19374980	15660	15660	15660	15660	0
45	20240911	183700	19374980	15660	15660	15660	15660	0
46	20240911	183600	19374980	15660	15660	15660	15660	0
47	20240911	183500	19374980	15660	15660	15660	15660	0
48	20240911	183400	19374980	15660	15660	15660	15660	0
49	20240911	183300	19374980	15660	15660	15660	15660	0
50	20240911	183200	19374980	15660	15660	15660	15660	0
51	20240911	183100	19374980	15660	15660	15660	15660	0
52	20240911	183000	19374980	15660	15660	15660	15660	0
53	20240911	182900	19374980	15660	15660	15660	15660	0
54	20240911	182800	19374980	15660	15660	15660	15660	0
55	20240911	182700	19374980	15660	15660	15660	15660	0
56	20240911	182600	19374980	15660	15660	15660	15660	0
57	20240911	182500	19374980	15660	15660	15660	15660	0
58	20240911	182400	19374980	15660	15660	15660	15660	0
59	20240911	182300	19374980	15660	15660	15660	15660	0
60	20240911	182200	19374980	15660	15660	15660	15660	0
61	20240911	182100	19374980	15660	15660	15660	15660	0
62	20240911	182000	19374980	15660	15660	15660	15660	100
63	20240911	181900	19374980	15660	15660	15660	15660	0
64	20240911	181800	19374980	15660	15660	15660	15660	0
65	20240911	181700	19374980	15660	15660	15660	15660	0
66	20240911	181600	19374980	15660	15660	15660	15660	0
67	20240911	181500	19374980	15660	15660	15660	15660	0
68	20240911	181400	19374980	15660	15660	15660	15660	0
69	20240911	181300	19374980	15660	15660	15660	15660	0
70	20240911	181200	19374980	15660	15660	15660	15660	0
71	20240911	181100	19374980	15660	15660	15660	15660	0
72	20240911	181000	19374980	15660	15660	15660	15660	0
73	20240911	180900	19374980	15660	15660	15660	15660	0
74	20240911	180800	19374980	15660	15660	15660	15660	0
75	20240911	180700	19374980	15660	15660	15660	15660	0
76	20240911	180600	19374980	15660	15660	15660	15660	0
77	20240911	180500	19374980	15660	15660	15660	15660	0
78	20240911	180400	19374980	15660	15660	15660	15660	0
79	20240911	180300	19374980	15660	15660	15660	15660	0
80	20240911	180200	19374980	15660	15660	15660	15660	0
81	20240911	180100	19374980	15660	15660	15660	15660	0
82	20240911	180000	19374980	15660	15660	15660	15660	0
83	20240911	175900	19374980	15660	15660	15660	15660	0
84	20240911	175800	19374980	15660	15660	15660	15660	0
85	20240911	175700	19374980	15660	15660	15660	15660	0
86	20240911	175600	19374980	15660	15660	15660	15660	0
87	20240911	175500	19374980	15660	15660	15660	15660	0
88	20240911	175400	19374980	15660	15660	15660	15660	0
89	20240911	175300	19374980	15660	15660	15660	15660	0
90	20240911	175200	19374980	15660	15660	15660	15660	0
91	20240911	175100	19374980	15660	15660	15660	15660	0
92	20240911	175000	19374980	15660	15660	15660	15660	100
93	20240911	174900	19374980	15660	15660	15660	15660	0
94	20240911	174800	19374980	15660	15660	15660	15660	0
95	20240911	174700	19374980	15660	15660	15660	15660	0
96	20240911	174600	19374980	15660	15660	15660	15660	0
97	20240911	174500	19374980	15660	15660	15660	15660	0
98	20240911	174400	19374980	15660	15660	15660	15660	0
99	20240911	174300	19374980	15660	15660	15660	15660	0
100	20240911	174200	19374980	15660	15660	15660	15660	0
101	20240911	174100	19374980	15660	15660	15660	15660	0
102	20240911	174000	19374980	15660	15660	15660	15660	0
103	20240911	173900	19374980	15660	15660	15660	15660	0
104	20240911	173800	19374980	15660	15660	15660	15660	0
105	20240911	173700	19374980	15660	15660	15660	15660	0
106	20240911	173600	19374980	15660	15660	15660	15660	0
107	20240911	173500	19374980	15660	15660	15660	15660	0
108	20240911	173400	19374980	15660	15660	15660	15660	0
109	20240911	173300	19374980	15660	15660	15660	15660	0
110	20240911	173200	19374980	15660	15660	15660	15660	0
111	20240911	173100	19374980	15660	15660	15660	15660	0
112	20240911	173000	19374980	15660	15660	15660	15660	0
113	20240911	172900	19374980	15660	15660	15660	15660	0
114	20240911	172800	19374980	15660	15660	15660	15660	0
115	20240911	172700	19374980	15660	15660	15660	15660	0
116	20240911	172600	19374980	15660	15660	15660	15660	0
117	20240911	172500	19374980	15660	15660	15660	15660	0
118	20240911	172400	19374980	15660	15660	15660	15660	0
119	20240911	172300	19374980	15660	15660	15660	15660	0
120	20240911	172200	19374980	15660	15660	15660	15660	0
121	20240911	172100	19374980	15660	15660	15660	15660	0
122	20240911	172000	19374980	15660	15660	15660	15660	100
123	20240911	171900	19374980	15660	15660	15660	15660	0
124	20240911	171800	19374980	15660	15660	15660	15660	0
125	20240911	171700	19374980	15660	15660	15660	15660	0
126	20240911	171600	19374980	15660	15660	15660	15660	0
127	20240911	171500	19374980	15660	15660	15660	15660	0
128	20240911	171400	19374980	15660	15660	15660	15660	0
129	20240911	171300	19374980	15660	15660	15660	15660	0
130	20240911	171200	19374980	15660	15660	15660	15660	0
131	20240911	171100	19374980	15660	15660	15660	15660	0
132	20240911	171000	19374980	15660	15660	15660	15660	0
133	20240911	170900	19374980	15660	15660	15660	15660	0
134	20240911	170800	19374980	15660	15660	15660	15660	0
135	20240911	170700	19374980	15660	15660	15660	15660	0
136	20240911	170600	19374980	15660	15660	15660	15660	0
137	20240911	170500	19374980	15660	15660	15660	15660	0
138	20240911	170400	19374980	15660	15660	15660	15660	0
139	20240911	170300	19374980	15660	15660	15660	15660	0
140	20240911	170200	19374980	15660	15660	15660	15660	0
141	20240911	170100	19374980	15660	15660	15660	15660	0
142	20240911	170000	19374980	15660	15660	15660	15660	0
143	20240911	165900	19374980	15660	15660	15660	15660	0
144	20240911	165800	19374980	15660	15660	15660	15660	0
145	20240911	165700	19374980	15660	15660	15660	15660	0
146	20240911	165600	19374980	15660	15660	15660	15660	0
147	20240911	165500	19374980	15660	15660	15660	15660	0
148	20240911	165400	19374980	15660	15660	15660	15660	0
149	20240911	165300	19374980	15660	15660	15660	15660	0
150	20240911	165200	19374980	15660	15660	15660	15660	0
151	20240911	165100	19374980	15660	15660	15660	15660	0
152	20240911	165000	19374980	15660	15660	15660	15660	100
153	20240911	164900	19374980	15660	15660	15660	15660	0
154	20240911	164800	19374980	15660	15660	15660	15660	0
155	20240911	164700	19374980	15660	15660	15660	15660	0
156	20240911	164600	19374980	15660	15660	15660	15660	0
157	20240911	164500	19374980	15660	15660	15660	15660	0
158	20240911	164400	19374980	15660	15660	15660	15660	0
159	20240911	164300	19374980	15660	15660	15660	15660	0
160	20240911	164200	19374980	15660	15660	15660	15660	0
161	20240911	164100	19374980	15660	15660	15660	15660	0
162	20240911	164000	19374980	15660	15660	15660	15660	0
163	20240911	163900	19374980	15660	15660	15660	15660	0
164	20240911	163800	19374980	15660	15660	15660	15660	0
165	20240911	163700	19374980	15660	15660	15660	15660	0
166	20240911	163600	19374980	15660	15660	15660	15660	0
167	20240911	163500	19374980	15660	15660	15660	15660	0
168	20240911	163400	19374980	15660	15660	15660	15660	0
169	20240911	163300	19374980	15660	15660	15660	15660	0
170	20240911	163200	19374980	15660	15660	15660	15660	0
171	20240911	163100	19374980	15660	15660	15660	15660	0
172	20240911	163000	19374980	15660	15660	15660	15660	0
173	20240911	162900	19374980	15660	15660	15660	15660	0
174	20240911	162800	19374980	15660	15660	15660	15660	0
175	20240911	162700	19374980	15660	15660	15660	15660	0
176	20240911	162600	19374980	15660	15660	15660	15660	0
177	20240911	162500	19374980	15660	15660	15660	15660	0
178	20240911	162400	19374980	15660	15660	15660	15660	0
179	20240911	162300	19374980	15660	15660	15660	15660	0
180	20240911	162200	19374980	15660	15660	15660	15660	0
181	20240911	162100	19374980	15660	15660	15660	15660	0
182	20240911	162000	19374980	15660	15660	15660	15660	100
183	20240911	161900	19374980	15660	15660	15660	15660	0
184	20240911	161800	19374980	15660	15660	15660	15660	0
185	20240911	161700	19374980	15660	15660	15660	15660	0
186	20240911	161600	19374980	15660	15660	15660	15660	0
187	20240911	161500	19374980	15660	15660	15660	15660	0
188	20240911	161400	19374980	15660	15660	15660	15660	0
189	20240911	161300	19374980	15660	15660	15660	15660	0
190	20240911	161200	19374980	15660	15660	15660	15660	0
191	20240911	161100	19374980	15660	15660	15660	15660	0
192	20240911	161000	19374980	15660	15660	15660	15660	0
193	20240911	160900	19374980	15660	15660	15660	15660	0
194	20240911	160800	19374980	15660	15660	15660	15660	0
195	20240911	160700	19374980	15660	15660	15660	15660	0
196	20240911	160600	19374980	15660	15660	15660	15660	0
197	20240911	160500	19374980	15660	15660	15660	15660	0
198	20240911	160400	19374980	15660	15660	15660	15660	0
199	20240911	160300	19374980	15660	15660	15660	15660	0
200	20240911	160200	19374980	15660	15660	15660	15660	0
201	20240911	160100	19374980	15660	15660	15660	15660	0
202	20240911	160000	19374980	15660	15660	15660	15660	0
203	20240911	155900	19374980	15660	15660	15660	15660	0
204	20240911	155800	19374980	15660	15660	15660	15660	0
205	20240911	155700	19374980	15660	15660	15660	15660	0
206	20240911	155600	19374980	15660	15660	15660	15660	0
207	20240911	155500	19374980	15660	15660	15660	15660	0
208	20240911	155400	19374980	15660	15660	15660	15660	0
209	20240911	155300	19374980	15660	15660	15660	15660	0
210	20240911	155200	19374980	15660	15660	15660	15660	0
211	20240911	155100	19374980	15660	15660	15660	15660	0
212	20240911	155000	19374980	15660	15660	15660	15660	100
213	20240911	154900	19374980	15660	15660	15660	15660	0
214	20240911	154800	19374980	15660	15660	15660	15660	0
215	20240911	154700	19374980	15660	15660	15660	15660	0
216	20240911	154600	19374980	15660	15660	15660	15660	0
217	20240911	154500	19374980	15660	15660	15660	15660	0
218	20240911	154400	19374980	15660	15660	15660	15660	0
219	20240911	154300	19374980	15660	15660	15660	15660	0
220	20240911	154200	19374980	15660	15660	15660	15660	0
221	20240911	154100	19374980	15660	15660	15660	15660	0
222	20240911	154000	19374980	15660	15660	15660	15660	0
223	20240911	153900	19374980	15660	15660	15660	15660	0
224	20240911	153800	19374980	15660	15660	15660	15660	0
225	20240911	153700	19374980	15660	15660	15660	15660	0
226	20240911	153600	19374980	15660	15660	15660	15660	0
227	20240911	153500	19374980	15660	15660	15660	15660	0
228	20240911	153400	19374980	15660	15660	15660	15660	0
229	20240911	153300	19374980	15660	15660	15660	15660	0
230	20240911	153200	19374980	15660	15660	15660	15660	0
231	20240911	153100	19374980	15660	15660	15660	15660	0
232	20240911	153000	19374980	15660	15660	15660	15660	100
233	20240911	152900	17808980	15650	15650	15650	15650	0
234	20240911	152800	17808980	15650	15650	15650	15650	0
235	20240911	152700	17808980	15650	15650	15650	15650	0
236	20240911	152600	17808980	15650	15650	15650	15650	0
237	20240911	152500	17808980	15650	15650	15650	15650	0
238	20240911	152400	17808980	15650	15650	15650	15650	0
239	20240911	152300	17808980	15650	15650	15650	15650	0
240	20240911	152200	17808980	15650	15650	15650	15650	0
241	20240911	152100	17808980	15650	15650	15650	15650	0
242	20240911	152000	17808980	15650	15650	15650	15650	0
243	20240911	151900	17808980	15650	15650	15650	15650	0
244	20240911	151800	17808980	15650	15650	15650	15650	0
245	20240911	151700	17808980	15650	15650	15650	15650	0
246	20240911	151600	17808980	15650	15650	15650	15650	0
247	20240911	151500	17808980	15650	15650	15650	15650	0
248	20240911	151400	17808980	15650	15650	15650	15650	0
249	20240911	151300	17808980	15650	15650	15650	15650	0
250	20240911	151200	17808980	15650	15650	15650	15650	0
251	20240911	151100	17808980	15650	15650	15650	15650	2
252	20240911	151000	17777680	15660	15660	15660	15660	0
253	20240911	150900	17777680	15660	15660	15660	15660	0
254	20240911	150800	17777680	15660	15660	15660	15660	0
255	20240911	150700	17777680	15660	15660	15660	15660	0
256	20240911	150600	17777680	15660	15660	15660	15660	0
257	20240911	150500	17777680	15660	15660	15660	15660	0
258	20240911	150400	17777680	15660	15660	15660	15660	0
259	20240911	150300	17777680	15660	15660	15660	15660	0
260	20240911	150200	17777680	15660	15660	15660	15660	0
261	20240911	150100	17777680	15660	15660	15660	15660	0
262	20240911	150000	17777680	15660	15660	15660	15660	0
263	20240911	145900	17777680	15660	15660	15660	15660	0
264	20240911	145800	17777680	15660	15660	15660	15660	0
265	20240911	145700	17777680	15660	15660	15660	15660	0
266	20240911	145600	17777680	15660	15660	15660	15660	0
267	20240911	145500	17777680	15660	15660	15660	15660	0
268	20240911	145400	17777680	15660	15660	15660	15660	0
269	20240911	145300	17777680	15660	15660	15660	15660	0
270	20240911	145200	17777680	15660	15660	15660	15660	0
271	20240911	145100	17777680	15660	15660	15660	15660	0
272	20240911	145000	17777680	15660	15660	15660	15660	0
273	20240911	144900	17777680	15660	15660	15660	15660	1
274	20240911	144800	17762020	15660	15660	15660	15660	0
275	20240911	144700	17762020	15660	15660	15660	15660	0
276	20240911	144600	17762020	15660	15660	15660	15660	0
277	20240911	144500	17762020	15660	15660	15660	15660	0
278	20240911	144400	17762020	15660	15660	15660	15660	121
279	20240911	144300	15867160	15670	15670	15670	15670	0
280	20240911	144200	15867160	15670	15670	15670	15670	0
281	20240911	144100	15867160	15670	15670	15670	15670	0
282	20240911	144000	15867160	15670	15670	15670	15670	0
283	20240911	143900	15867160	15670	15670	15670	15670	2
284	20240911	143800	15835820	15670	15670	15670	15670	1
285	20240911	143700	15820150	15660	15660	15660	15660	3
286	20240911	143600	15773170	15660	15660	15660	15660	0
287	20240911	143500	15773170	15660	15660	15660	15660	0
288	20240911	143400	15773170	15660	15660	15660	15660	0
289	20240911	143300	15773170	15660	15660	15660	15660	0
290	20240911	143200	15773170	15660	15660	15660	15660	0
291	20240911	143100	15773170	15660	15660	15660	15660	0
292	20240911	143000	15773170	15660	15660	15660	15660	1
293	20240911	142900	15757510	15660	15660	15660	15660	0
294	20240911	142800	15757510	15660	15660	15660	15660	0
295	20240911	142700	15757510	15660	15660	15660	15660	0
296	20240911	142600	15757510	15660	15660	15660	15660	1
297	20240911	142500	15741850	15670	15670	15670	15670	0
298	20240911	142400	15741850	15670	15670	15670	15670	0
299	20240911	142300	15741850	15670	15670	15670	15670	0
300	20240911	142200	15741850	15670	15670	15670	15670	0
301	20240911	142100	15741850	15670	15670	15670	15670	0
302	20240911	142000	15741850	15670	15670	15670	15670	0
303	20240911	141900	15741850	15670	15670	15670	15670	0
304	20240911	141800	15741850	15670	15670	15670	15670	0
305	20240911	141700	15741850	15670	15670	15670	15670	0
306	20240911	141600	15741850	15670	15670	15670	15670	0
307	20240911	141500	15741850	15670	15670	15670	15670	0
308	20240911	141400	15741850	15670	15670	15670	15670	0
309	20240911	141300	15741850	15670	15670	15670	15670	0
310	20240911	141200	15741850	15670	15670	15670	15670	0
311	20240911	141100	15741850	15670	15670	15670	15670	0
312	20240911	141000	15741850	15670	15670	15670	15670	0
313	20240911	140900	15741850	15670	15670	15670	15670	0
314	20240911	140800	15741850	15670	15670	15670	15670	0
315	20240911	140700	15741850	15670	15670	15670	15670	0
316	20240911	140600	15741850	15670	15670	15670	15670	0
317	20240911	140500	15741850	15670	15670	15670	15670	0
318	20240911	140400	15741850	15670	15670	15670	15670	0
319	20240911	140300	15741850	15670	15670	15670	15670	0
320	20240911	140200	15741850	15670	15670	15670	15670	0
321	20240911	140100	15741850	15670	15670	15670	15670	0
322	20240911	140000	15741850	15670	15670	15670	15670	0
323	20240911	135900	15741850	15670	15670	15670	15670	0
324	20240911	135800	15741850	15670	15670	15670	15670	0
325	20240911	135700	15741850	15670	15670	15670	15670	0
326	20240911	135600	15741850	15670	15670	15670	15670	0
327	20240911	135500	15741850	15670	15670	15670	15670	0
328	20240911	135400	15741850	15670	15670	15670	15670	0
329	20240911	135300	15741850	15670	15670	15670	15670	0
330	20240911	135200	15741850	15670	15670	15670	15670	0
331	20240911	135100	15741850	15670	15670	15670	15670	0
332	20240911	135000	15741850	15670	15670	15670	15670	0
333	20240911	134900	15741850	15670	15670	15670	15670	0
334	20240911	134800	15741850	15670	15670	15670	15670	0
335	20240911	134700	15741850	15670	15670	15670	15670	0
336	20240911	134600	15741850	15670	15670	15670	15670	0
337	20240911	134500	15741850	15670	15670	15670	15670	1
338	20240911	134400	15726180	15670	15670	15670	15670	0
339	20240911	134300	15726180	15670	15670	15670	15670	0
340	20240911	134200	15726180	15670	15670	15670	15670	33
341	20240911	134100	15209070	15670	15670	15670	15670	0
342	20240911	134000	15209070	15670	15670	15670	15670	0
343	20240911	133900	15209070	15670	15670	15670	15670	0
344	20240911	133800	15209070	15670	15670	15670	15670	0
345	20240911	133700	15209070	15670	15670	15670	15670	0
346	20240911	133600	15209070	15670	15670	15670	15670	0
347	20240911	133500	15209070	15670	15670	15670	15670	0
348	20240911	133400	15209070	15670	15670	15670	15670	0
349	20240911	133300	15209070	15670	15670	15670	15670	0
350	20240911	133200	15209070	15670	15670	15670	15670	0
351	20240911	133100	15209070	15670	15670	15670	15670	0
352	20240911	133000	15209070	15670	15670	15670	15670	0
353	20240911	132900	15209070	15670	15670	15670	15670	0
354	20240911	132800	15209070	15670	15670	15670	15670	0
355	20240911	132700	15209070	15670	15670	15670	15670	0
356	20240911	132600	15209070	15670	15670	15670	15670	0
357	20240911	132500	15209070	15670	15670	15670	15670	21
358	20240911	132400	14880000	15680	15680	15680	15680	1
359	20240911	132300	14864320	15700	15700	15700	15700	0
360	20240911	132200	14864320	15700	15700	15700	15700	0
361	20240911	132100	14864320	15700	15700	15700	15700	0
362	20240911	132000	14864320	15700	15700	15700	15700	0
363	20240911	131900	14864320	15700	15700	15700	15700	1
364	20240911	131800	14848620	15670	15670	15670	15670	0
365	20240911	131700	14848620	15670	15670	15670	15670	0
366	20240911	131600	14848620	15670	15670	15670	15670	0
367	20240911	131500	14848620	15670	15670	15670	15670	0
368	20240911	131400	14848620	15670	15670	15670	15670	0
369	20240911	131300	14848620	15670	15670	15670	15670	0
370	20240911	131200	14848620	15670	15670	15670	15670	0
371	20240911	131100	14848620	15670	15670	15670	15670	0
372	20240911	131000	14848620	15670	15670	15670	15670	0
373	20240911	130900	14848620	15670	15670	15670	15670	0
374	20240911	130800	14848620	15670	15670	15670	15670	0
375	20240911	130700	14848620	15670	15670	15670	15670	0
376	20240911	130600	14848620	15670	15670	15670	15670	0
377	20240911	130500	14848620	15670	15670	15670	15670	0
378	20240911	130400	14848620	15670	15670	15670	15670	0
379	20240911	130300	14848620	15670	15670	15670	15670	0
380	20240911	130200	14848620	15670	15670	15670	15670	0
381	20240911	130100	14848620	15670	15670	15670	15670	0
382	20240911	130000	14848620	15670	15670	15670	15670	0
383	20240911	125900	14848620	15670	15670	15670	15670	0
384	20240911	125800	14848620	15670	15670	15670	15670	0
385	20240911	125700	14848620	15670	15670	15670	15670	0
386	20240911	125600	14848620	15670	15670	15670	15670	0
387	20240911	125500	14848620	15670	15670	15670	15670	0
388	20240911	125400	14848620	15670	15670	15670	15670	0
389	20240911	125300	14848620	15670	15670	15670	15670	0
390	20240911	125200	14848620	15670	15670	15670	15670	0
391	20240911	125100	14848620	15670	15670	15670	15670	0
392	20240911	125000	14848620	15670	15670	15670	15670	1
393	20240911	124900	14832950	15700	15700	15700	15700	0
394	20240911	124800	14832950	15700	15700	15700	15700	0
395	20240911	124700	14832950	15700	15700	15700	15700	0
396	20240911	124600	14832950	15700	15700	15700	15700	0
397	20240911	124500	14832950	15700	15700	15700	15700	0
398	20240911	124400	14832950	15700	15700	15700	15700	0
399	20240911	124300	14832950	15700	15700	15700	15700	0
400	20240911	124200	14832950	15700	15700	15700	15700	0
401	20240911	124100	14832950	15700	15700	15700	15700	0
402	20240911	124000	14832950	15700	15700	15700	15700	0
403	20240911	123900	14832950	15700	15700	15700	15700	0
404	20240911	123800	14832950	15700	15700	15700	15700	0
405	20240911	123700	14832950	15700	15700	15700	15700	0
406	20240911	123600	14832950	15700	15700	15700	15700	0
407	20240911	123500	14832950	15700	15700	15700	15700	0
408	20240911	123400	14832950	15700	15700	15700	15700	0
409	20240911	123300	14832950	15700	15700	15700	15700	0
410	20240911	123200	14832950	15700	15700	15700	15700	0
411	20240911	123100	14832950	15700	15700	15700	15700	0
412	20240911	123000	14832950	15700	15700	15700	15700	0
413	20240911	122900	14832950	15700	15700	15700	15700	0
414	20240911	122800	14832950	15700	15700	15700	15700	0
415	20240911	122700	14832950	15700	15700	15700	15700	0
416	20240911	122600	14832950	15700	15700	15700	15700	0
417	20240911	122500	14832950	15700	15700	15700	15700	0
418	20240911	122400	14832950	15700	15700	15700	15700	0
419	20240911	122300	14832950	15700	15700	15700	15700	0
420	20240911	122200	14832950	15700	15700	15700	15700	0
421	20240911	122100	14832950	15700	15700	15700	15700	0
422	20240911	122000	14832950	15700	15700	15700	15700	0
423	20240911	121900	14832950	15700	15700	15700	15700	0
424	20240911	121800	14832950	15700	15700	15700	15700	0
425	20240911	121700	14832950	15700	15700	15700	15700	0
426	20240911	121600	14832950	15700	15700	15700	15700	1
427	20240911	121500	14817250	15700	15700	15700	15700	0
428	20240911	121400	14817250	15700	15700	15700	15700	1
429	20240911	121300	14801550	15670	15670	15670	15670	0
430	20240911	121200	14801550	15670	15670	15670	15670	0
431	20240911	121100	14801550	15670	15670	15670	15670	0
432	20240911	121000	14801550	15670	15670	15670	15670	0
433	20240911	120900	14801550	15670	15670	15670	15670	0
434	20240911	120800	14801550	15670	15670	15670	15670	0
435	20240911	120700	14801550	15670	15670	15670	15670	0
436	20240911	120600	14801550	15670	15670	15670	15670	0
437	20240911	120500	14801550	15670	15690	15690	15670	20
438	20240911	120400	14488020	15680	15680	15680	15680	0
439	20240911	120300	14488020	15680	15680	15680	15680	0
440	20240911	120200	14488020	15680	15680	15680	15680	0
441	20240911	120100	14488020	15680	15680	15680	15680	0
442	20240911	120000	14488020	15680	15680	15680	15680	0
443	20240911	115900	14488020	15680	15680	15680	15680	0
444	20240911	115800	14488020	15680	15680	15680	15680	0
445	20240911	115700	14488020	15680	15680	15680	15680	0
446	20240911	115600	14488020	15680	15680	15680	15680	0
447	20240911	115500	14488020	15680	15680	15680	15680	0
448	20240911	115400	14488020	15680	15680	15680	15680	0
449	20240911	115300	14488020	15680	15680	15680	15680	0
450	20240911	115200	14488020	15680	15680	15680	15680	0
451	20240911	115100	14488020	15680	15680	15680	15680	0
452	20240911	115000	14488020	15680	15680	15680	15680	0
453	20240911	114900	14488020	15680	15680	15680	15680	0
454	20240911	114800	14488020	15680	15680	15680	15680	0
455	20240911	114700	14488020	15680	15680	15680	15680	0
456	20240911	114600	14488020	15680	15680	15680	15680	0
457	20240911	114500	14488020	15680	15680	15680	15680	0
458	20240911	114400	14488020	15680	15680	15680	15680	0
459	20240911	114300	14488020	15680	15680	15680	15680	0
460	20240911	114200	14488020	15680	15680	15680	15680	45
461	20240911	114100	13782420	15680	15680	15680	15680	0
462	20240911	114000	13782420	15680	15680	15680	15680	0
463	20240911	113900	13782420	15680	15680	15680	15680	0
464	20240911	113800	13782420	15680	15680	15680	15680	0
465	20240911	113700	13782420	15680	15680	15680	15680	0
466	20240911	113600	13782420	15680	15680	15680	15680	0
467	20240911	113500	13782420	15680	15680	15680	15680	0
468	20240911	113400	13782420	15680	15680	15680	15680	0
469	20240911	113300	13782420	15680	15680	15680	15680	0
470	20240911	113200	13782420	15680	15680	15680	15680	0
471	20240911	113100	13782420	15680	15680	15680	15680	0
472	20240911	113000	13782420	15680	15680	15680	15680	0
473	20240911	112900	13782420	15680	15680	15680	15680	0
474	20240911	112800	13782420	15680	15680	15680	15680	0
475	20240911	112700	13782420	15680	15680	15680	15680	0
476	20240911	112600	13782420	15680	15680	15680	15680	0
477	20240911	112500	13782420	15680	15680	15680	15680	0
478	20240911	112400	13782420	15680	15680	15680	15680	0
479	20240911	112300	13782420	15680	15680	15680	15680	0
480	20240911	112200	13782420	15680	15680	15680	15680	0
481	20240911	112100	13782420	15680	15680	15680	15680	0
482	20240911	112000	13782420	15680	15680	15680	15680	0
483	20240911	111900	13782420	15680	15680	15680	15680	0
484	20240911	111800	13782420	15680	15680	15680	15680	0
485	20240911	111700	13782420	15680	15680	15680	15680	0
486	20240911	111600	13782420	15680	15680	15680	15680	0
487	20240911	111500	13782420	15680	15680	15680	15680	0
488	20240911	111400	13782420	15680	15680	15680	15680	0
489	20240911	111300	13782420	15680	15680	15680	15680	0
490	20240911	111200	13782420	15680	15680	15680	15680	0
491	20240911	111100	13782420	15680	15680	15680	15680	0
492	20240911	111000	13782420	15680	15680	15680	15680	0
493	20240911	110900	13782420	15680	15680	15680	15680	0
494	20240911	110800	13782420	15680	15680	15680	15680	0
495	20240911	110700	13782420	15680	15680	15680	15680	0
496	20240911	110600	13782420	15680	15680	15680	15680	0
497	20240911	110500	13782420	15680	15680	15680	15680	0
498	20240911	110400	13782420	15680	15680	15680	15680	0
499	20240911	110300	13782420	15680	15680	15680	15680	0
500	20240911	110200	13782420	15680	15680	15680	15680	0
501	20240911	110100	13782420	15680	15680	15680	15680	0
502	20240911	110000	13782420	15680	15680	15680	15680	0
503	20240911	105900	13782420	15680	15680	15680	15680	0
504	20240911	105800	13782420	15680	15680	15680	15680	0
505	20240911	105700	13782420	15680	15680	15680	15680	0
506	20240911	105600	13782420	15680	15680	15680	15680	0
507	20240911	105500	13782420	15680	15680	15680	15680	0
508	20240911	105400	13782420	15680	15680	15680	15680	0
509	20240911	105300	13782420	15680	15680	15680	15680	0
510	20240911	105200	13782420	15680	15680	15680	15680	0
511	20240911	105100	13782420	15680	15680	15680	15680	0
512	20240911	105000	13782420	15680	15680	15680	15680	0
513	20240911	104900	13782420	15680	15680	15680	15680	0
514	20240911	104800	13782420	15680	15680	15680	15680	0
515	20240911	104700	13782420	15680	15680	15680	15680	0
516	20240911	104600	13782420	15680	15680	15680	15680	0
517	20240911	104500	13782420	15680	15680	15680	15680	0
518	20240911	104400	13782420	15680	15680	15680	15680	0
519	20240911	104300	13782420	15680	15680	15680	15680	0
520	20240911	104200	13782420	15680	15680	15680	15680	0
521	20240911	104100	13782420	15680	15680	15680	15680	0
522	20240911	104000	13782420	15680	15680	15680	15680	0
523	20240911	103900	13782420	15680	15680	15680	15680	0
524	20240911	103800	13782420	15680	15680	15680	15680	0
525	20240911	103700	13782420	15680	15680	15680	15680	0
526	20240911	103600	13782420	15680	15680	15680	15680	0
527	20240911	103500	13782420	15680	15680	15680	15680	0
528	20240911	103400	13782420	15680	15680	15680	15680	0
529	20240911	103300	13782420	15680	15680	15680	15680	0
530	20240911	103200	13782420	15680	15680	15680	15680	161
531	20240911	103100	11257940	15680	15680	15680	15680	0
532	20240911	103000	11257940	15680	15680	15680	15680	0
533	20240911	102900	11257940	15680	15680	15680	15680	0
534	20240911	102800	11257940	15680	15680	15680	15680	0
535	20240911	102700	11257940	15680	15680	15680	15680	1
536	20240911	102600	11242260	15670	15670	15670	15670	0
537	20240911	102500	11242260	15670	15670	15670	15670	0
538	20240911	102400	11242260	15670	15670	15670	15670	0
539	20240911	102300	11242260	15670	15670	15670	15670	0
540	20240911	102200	11242260	15670	15670	15670	15670	0
541	20240911	102100	11242260	15670	15670	15670	15670	0
542	20240911	102000	11242260	15670	15670	15670	15670	0
543	20240911	101900	11242260	15670	15670	15670	15670	0
544	20240911	101800	11242260	15670	15670	15670	15670	0
545	20240911	101700	11242260	15670	15670	15670	15670	0
546	20240911	101600	11242260	15670	15670	15670	15670	0
547	20240911	101500	11242260	15670	15670	15670	15670	1
548	20240911	101400	11226590	15680	15680	15680	15680	0
549	20240911	101300	11226590	15680	15680	15680	15680	0
550	20240911	101200	11226590	15680	15680	15680	15680	24
551	20240911	101100	10850270	15730	15730	15730	15730	0
552	20240911	101000	10850270	15730	15730	15730	15730	0
553	20240911	100900	10850270	15730	15730	15730	15730	0
554	20240911	100800	10850270	15730	15730	15730	15730	1
555	20240911	100700	10834540	15740	15740	15740	15740	0
556	20240911	100600	10834540	15740	15740	15740	15740	0
557	20240911	100500	10834540	15740	15740	15740	15740	0
558	20240911	100400	10834540	15740	15740	15740	15740	0
559	20240911	100300	10834540	15740	15740	15740	15740	0
560	20240911	100200	10834540	15740	15740	15740	15740	0
561	20240911	100100	10834540	15740	15740	15740	15740	1
562	20240911	100000	10818800	15670	15670	15670	15670	0
563	20240911	095900	10818800	15670	15670	15670	15670	35
564	20240911	095800	10270350	15670	15670	15670	15670	0
565	20240911	095700	10270350	15670	15670	15670	15670	35
566	20240911	095600	9721900	15740	15740	15740	15740	0
567	20240911	095500	9721900	15740	15740	15740	15740	0
568	20240911	095400	9721900	15740	15740	15740	15740	0
569	20240911	095300	9721900	15740	15740	15740	15740	0
570	20240911	095200	9721900	15740	15740	15740	15740	0
571	20240911	095100	9721900	15740	15740	15740	15740	0
572	20240911	095000	9721900	15740	15740	15740	15740	0
573	20240911	094900	9721900	15740	15740	15740	15740	0
574	20240911	094800	9721900	15740	15740	15740	15740	0
575	20240911	094700	9721900	15740	15740	15740	15740	0
576	20240911	094600	9721900	15740	15740	15740	15740	0
577	20240911	094500	9721900	15740	15740	15740	15740	0
578	20240911	094400	9721900	15740	15740	15740	15740	0
579	20240911	094300	9721900	15740	15740	15740	15740	0
580	20240911	094200	9721900	15740	15740	15740	15740	0
581	20240911	094100	9721900	15740	15740	15740	15740	0
582	20240911	094000	9721900	15740	15740	15740	15740	4
583	20240911	093900	9658940	15740	15740	15740	15740	3
584	20240911	093800	9611720	15740	15740	15740	15740	1
585	20240911	093700	9595980	15740	15740	15740	15740	0
586	20240911	093600	9595980	15740	15740	15740	15740	0
587	20240911	093500	9595980	15740	15740	15740	15740	0
588	20240911	093400	9595980	15740	15740	15740	15740	1
589	20240911	093300	9580240	15740	15740	15740	15740	0
590	20240911	093200	9580240	15740	15740	15740	15740	0
591	20240911	093100	9580240	15740	15740	15740	15740	1
592	20240911	093000	9564500	15750	15750	15750	15750	0
593	20240911	092900	9564500	15750	15750	15750	15750	0
594	20240911	092800	9564500	15750	15750	15750	15750	0
595	20240911	092700	9564500	15750	15750	15750	15750	0
596	20240911	092600	9564500	15750	15750	15750	15750	0
597	20240911	092500	9564500	15750	15750	15750	15750	0
598	20240911	092400	9564500	15750	15750	15750	15750	0
599	20240911	092300	9564500	15750	15750	15750	15750	0
600	20240911	092200	9564500	15750	15750	15750	15750	0
601	20240911	092100	9564500	15750	15750	15750	15750	0
602	20240911	092000	9564500	15750	15750	15750	15750	0
603	20240911	091900	9564500	15750	15750	15750	15750	0
604	20240911	091800	9564500	15750	15750	15750	15750	0
605	20240911	091700	9564500	15750	15750	15750	15750	0
606	20240911	091600	9564500	15750	15750	15750	15750	0
607	20240911	091500	9564500	15750	15750	15750	15750	0
608	20240911	091400	9564500	15750	15750	15750	15750	3
609	20240911	091300	9517250	15750	15750	15750	15750	0
610	20240911	091200	9517250	15750	15750	15750	15750	0
611	20240911	091100	9517250	15750	15750	15750	15750	0
612	20240911	091000	9517250	15750	15750	15750	15750	0
613	20240911	090900	9517250	15750	15750	15750	15750	0
614	20240911	090800	9517250	15750	15750	15750	15750	0
615	20240911	090700	9517250	15750	15750	15750	15750	0
616	20240911	090600	9517250	15750	15750	15750	15750	0
617	20240911	090500	9517250	15750	15750	15750	15750	0
618	20240911	090400	9517250	15750	15750	15750	15750	0
619	20240911	090300	9517250	15750	15750	15750	15750	1
620	20240911	090200	9501500	15500	15500	15500	15500	0
621	20240911	090100	9501500	15500	15500	15500	15500	0
622	20240911	090000	9501500	15500	15500	15500	15500	613