KissMeData/038390/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	192000	53540510	15740	15740	15740	15740	33
3	20240905	191900	53540510	15740	15740	15740	15740	0
4	20240905	191800	53540510	15740	15740	15740	15740	0
5	20240905	191700	53540510	15740	15740	15740	15740	0
6	20240905	191600	53540510	15740	15740	15740	15740	0
7	20240905	191500	53540510	15740	15740	15740	15740	0
8	20240905	191400	53540510	15740	15740	15740	15740	0
9	20240905	191300	53540510	15740	15740	15740	15740	0
10	20240905	191200	53540510	15740	15740	15740	15740	0
11	20240905	191100	53540510	15740	15740	15740	15740	0
12	20240905	191000	53540510	15740	15740	15740	15740	0
13	20240905	190900	53540510	15740	15740	15740	15740	0
14	20240905	190800	53540510	15740	15740	15740	15740	0
15	20240905	190700	53540510	15740	15740	15740	15740	0
16	20240905	190600	53540510	15740	15740	15740	15740	0
17	20240905	190500	53540510	15740	15740	15740	15740	0
18	20240905	190400	53540510	15740	15740	15740	15740	0
19	20240905	190300	53540510	15740	15740	15740	15740	0
20	20240905	190200	53540510	15740	15740	15740	15740	0
21	20240905	190100	53540510	15740	15740	15740	15740	0
22	20240905	190000	53540510	15740	15740	15740	15740	0
23	20240905	185900	53540510	15740	15740	15740	15740	0
24	20240905	185800	53540510	15740	15740	15740	15740	0
25	20240905	185700	53540510	15740	15740	15740	15740	0
26	20240905	185600	53540510	15740	15740	15740	15740	0
27	20240905	185500	53540510	15740	15740	15740	15740	0
28	20240905	185400	53540510	15740	15740	15740	15740	0
29	20240905	185300	53540510	15740	15740	15740	15740	0
30	20240905	185200	53540510	15740	15740	15740	15740	0
31	20240905	185100	53540510	15740	15740	15740	15740	0
32	20240905	185000	53540510	15740	15740	15740	15740	33
33	20240905	184900	53540510	15740	15740	15740	15740	0
34	20240905	184800	53540510	15740	15740	15740	15740	0
35	20240905	184700	53540510	15740	15740	15740	15740	0
36	20240905	184600	53540510	15740	15740	15740	15740	0
37	20240905	184500	53540510	15740	15740	15740	15740	0
38	20240905	184400	53540510	15740	15740	15740	15740	0
39	20240905	184300	53540510	15740	15740	15740	15740	0
40	20240905	184200	53540510	15740	15740	15740	15740	0
41	20240905	184100	53540510	15740	15740	15740	15740	0
42	20240905	184000	53540510	15740	15740	15740	15740	0
43	20240905	183900	53540510	15740	15740	15740	15740	0
44	20240905	183800	53540510	15740	15740	15740	15740	0
45	20240905	183700	53540510	15740	15740	15740	15740	0
46	20240905	183600	53540510	15740	15740	15740	15740	0
47	20240905	183500	53540510	15740	15740	15740	15740	0
48	20240905	183400	53540510	15740	15740	15740	15740	0
49	20240905	183300	53540510	15740	15740	15740	15740	0
50	20240905	183200	53540510	15740	15740	15740	15740	0
51	20240905	183100	53540510	15740	15740	15740	15740	0
52	20240905	183000	53540510	15740	15740	15740	15740	0
53	20240905	182900	53540510	15740	15740	15740	15740	0
54	20240905	182800	53540510	15740	15740	15740	15740	0
55	20240905	182700	53540510	15740	15740	15740	15740	0
56	20240905	182600	53540510	15740	15740	15740	15740	0
57	20240905	182500	53540510	15740	15740	15740	15740	0
58	20240905	182400	53540510	15740	15740	15740	15740	0
59	20240905	182300	53540510	15740	15740	15740	15740	0
60	20240905	182200	53540510	15740	15740	15740	15740	0
61	20240905	182100	53540510	15740	15740	15740	15740	0
62	20240905	182000	53540510	15740	15740	15740	15740	33
63	20240905	181900	53540510	15740	15740	15740	15740	0
64	20240905	181800	53540510	15740	15740	15740	15740	0
65	20240905	181700	53540510	15740	15740	15740	15740	0
66	20240905	181600	53540510	15740	15740	15740	15740	0
67	20240905	181500	53540510	15740	15740	15740	15740	0
68	20240905	181400	53540510	15740	15740	15740	15740	0
69	20240905	181300	53540510	15740	15740	15740	15740	0
70	20240905	181200	53540510	15740	15740	15740	15740	0
71	20240905	181100	53540510	15740	15740	15740	15740	0
72	20240905	181000	53540510	15740	15740	15740	15740	0
73	20240905	180900	53540510	15740	15740	15740	15740	0
74	20240905	180800	53540510	15740	15740	15740	15740	0
75	20240905	180700	53540510	15740	15740	15740	15740	0
76	20240905	180600	53540510	15740	15740	15740	15740	0
77	20240905	180500	53540510	15740	15740	15740	15740	0
78	20240905	180400	53540510	15740	15740	15740	15740	0
79	20240905	180300	53540510	15740	15740	15740	15740	0
80	20240905	180200	53540510	15740	15740	15740	15740	0
81	20240905	180100	53540510	15740	15740	15740	15740	0
82	20240905	180000	53540510	15740	15740	15740	15740	0
83	20240905	175900	53540510	15740	15740	15740	15740	0
84	20240905	175800	53540510	15740	15740	15740	15740	0
85	20240905	175700	53540510	15740	15740	15740	15740	0
86	20240905	175600	53540510	15740	15740	15740	15740	0
87	20240905	175500	53540510	15740	15740	15740	15740	0
88	20240905	175400	53540510	15740	15740	15740	15740	0
89	20240905	175300	53540510	15740	15740	15740	15740	0
90	20240905	175200	53540510	15740	15740	15740	15740	0
91	20240905	175100	53540510	15740	15740	15740	15740	0
92	20240905	175000	53540510	15740	15740	15740	15740	33
93	20240905	174900	53540510	15740	15740	15740	15740	0
94	20240905	174800	53540510	15740	15740	15740	15740	0
95	20240905	174700	53540510	15740	15740	15740	15740	0
96	20240905	174600	53540510	15740	15740	15740	15740	0
97	20240905	174500	53540510	15740	15740	15740	15740	0
98	20240905	174400	53540510	15740	15740	15740	15740	0
99	20240905	174300	53540510	15740	15740	15740	15740	0
100	20240905	174200	53540510	15740	15740	15740	15740	0
101	20240905	174100	53540510	15740	15740	15740	15740	0
102	20240905	174000	53540510	15740	15740	15740	15740	0
103	20240905	173900	53540510	15740	15740	15740	15740	0
104	20240905	173800	53540510	15740	15740	15740	15740	0
105	20240905	173700	53540510	15740	15740	15740	15740	0
106	20240905	173600	53540510	15740	15740	15740	15740	0
107	20240905	173500	53540510	15740	15740	15740	15740	0
108	20240905	173400	53540510	15740	15740	15740	15740	0
109	20240905	173300	53540510	15740	15740	15740	15740	0
110	20240905	173200	53540510	15740	15740	15740	15740	0
111	20240905	173100	53540510	15740	15740	15740	15740	0
112	20240905	173000	53540510	15740	15740	15740	15740	0
113	20240905	172900	53540510	15740	15740	15740	15740	0
114	20240905	172800	53540510	15740	15740	15740	15740	0
115	20240905	172700	53540510	15740	15740	15740	15740	0
116	20240905	172600	53540510	15740	15740	15740	15740	0
117	20240905	172500	53540510	15740	15740	15740	15740	0
118	20240905	172400	53540510	15740	15740	15740	15740	0
119	20240905	172300	53540510	15740	15740	15740	15740	0
120	20240905	172200	53540510	15740	15740	15740	15740	0
121	20240905	172100	53540510	15740	15740	15740	15740	0
122	20240905	172000	53540510	15740	15740	15740	15740	33
123	20240905	171900	53540510	15740	15740	15740	15740	0
124	20240905	171800	53540510	15740	15740	15740	15740	0
125	20240905	171700	53540510	15740	15740	15740	15740	0
126	20240905	171600	53540510	15740	15740	15740	15740	0
127	20240905	171500	53540510	15740	15740	15740	15740	0
128	20240905	171400	53540510	15740	15740	15740	15740	0
129	20240905	171300	53540510	15740	15740	15740	15740	0
130	20240905	171200	53540510	15740	15740	15740	15740	0
131	20240905	171100	53540510	15740	15740	15740	15740	0
132	20240905	171000	53540510	15740	15740	15740	15740	0
133	20240905	170900	53540510	15740	15740	15740	15740	0
134	20240905	170800	53540510	15740	15740	15740	15740	0
135	20240905	170700	53540510	15740	15740	15740	15740	0
136	20240905	170600	53540510	15740	15740	15740	15740	0
137	20240905	170500	53540510	15740	15740	15740	15740	0
138	20240905	170400	53540510	15740	15740	15740	15740	0
139	20240905	170300	53540510	15740	15740	15740	15740	0
140	20240905	170200	53540510	15740	15740	15740	15740	0
141	20240905	170100	53540510	15740	15740	15740	15740	0
142	20240905	170000	53540510	15740	15740	15740	15740	0
143	20240905	165900	53540510	15740	15740	15740	15740	0
144	20240905	165800	53540510	15740	15740	15740	15740	0
145	20240905	165700	53540510	15740	15740	15740	15740	0
146	20240905	165600	53540510	15740	15740	15740	15740	0
147	20240905	165500	53540510	15740	15740	15740	15740	0
148	20240905	165400	53540510	15740	15740	15740	15740	0
149	20240905	165300	53540510	15740	15740	15740	15740	0
150	20240905	165200	53540510	15740	15740	15740	15740	0
151	20240905	165100	53540510	15740	15740	15740	15740	0
152	20240905	165000	53540510	15740	15740	15740	15740	33
153	20240905	164900	53540510	15740	15740	15740	15740	0
154	20240905	164800	53540510	15740	15740	15740	15740	0
155	20240905	164700	53540510	15740	15740	15740	15740	0
156	20240905	164600	53540510	15740	15740	15740	15740	0
157	20240905	164500	53540510	15740	15740	15740	15740	0
158	20240905	164400	53540510	15740	15740	15740	15740	0
159	20240905	164300	53540510	15740	15740	15740	15740	0
160	20240905	164200	53540510	15740	15740	15740	15740	0
161	20240905	164100	53540510	15740	15740	15740	15740	0
162	20240905	164000	53540510	15740	15740	15740	15740	0
163	20240905	163900	53540510	15740	15740	15740	15740	0
164	20240905	163800	53540510	15740	15740	15740	15740	0
165	20240905	163700	53540510	15740	15740	15740	15740	0
166	20240905	163600	53540510	15740	15740	15740	15740	0
167	20240905	163500	53540510	15740	15740	15740	15740	0
168	20240905	163400	53540510	15740	15740	15740	15740	0
169	20240905	163300	53540510	15740	15740	15740	15740	0
170	20240905	163200	53540510	15740	15740	15740	15740	0
171	20240905	163100	53540510	15740	15740	15740	15740	0
172	20240905	163000	53540510	15740	15740	15740	15740	0
173	20240905	162900	53540510	15740	15740	15740	15740	0
174	20240905	162800	53540510	15740	15740	15740	15740	0
175	20240905	162700	53540510	15740	15740	15740	15740	0
176	20240905	162600	53540510	15740	15740	15740	15740	0
177	20240905	162500	53540510	15740	15740	15740	15740	0
178	20240905	162400	53540510	15740	15740	15740	15740	0
179	20240905	162300	53540510	15740	15740	15740	15740	0
180	20240905	162200	53540510	15740	15740	15740	15740	0
181	20240905	162100	53540510	15740	15740	15740	15740	0
182	20240905	162000	53540510	15740	15740	15740	15740	33
183	20240905	161900	53540510	15740	15740	15740	15740	0
184	20240905	161800	53540510	15740	15740	15740	15740	0
185	20240905	161700	53540510	15740	15740	15740	15740	0
186	20240905	161600	53540510	15740	15740	15740	15740	0
187	20240905	161500	53540510	15740	15740	15740	15740	0
188	20240905	161400	53540510	15740	15740	15740	15740	0
189	20240905	161300	53540510	15740	15740	15740	15740	0
190	20240905	161200	53540510	15740	15740	15740	15740	0
191	20240905	161100	53540510	15740	15740	15740	15740	0
192	20240905	161000	53540510	15740	15740	15740	15740	0
193	20240905	160900	53540510	15740	15740	15740	15740	0
194	20240905	160800	53540510	15740	15740	15740	15740	0
195	20240905	160700	53540510	15740	15740	15740	15740	0
196	20240905	160600	53540510	15740	15740	15740	15740	0
197	20240905	160500	53540510	15740	15740	15740	15740	0
198	20240905	160400	53540510	15740	15740	15740	15740	0
199	20240905	160300	53540510	15740	15740	15740	15740	0
200	20240905	160200	53540510	15740	15740	15740	15740	0
201	20240905	160100	53540510	15740	15740	15740	15740	0
202	20240905	160000	53540510	15740	15740	15740	15740	0
203	20240905	155900	53540510	15740	15740	15740	15740	0
204	20240905	155800	53540510	15740	15740	15740	15740	0
205	20240905	155700	53540510	15740	15740	15740	15740	0
206	20240905	155600	53540510	15740	15740	15740	15740	0
207	20240905	155500	53540510	15740	15740	15740	15740	0
208	20240905	155400	53540510	15740	15740	15740	15740	0
209	20240905	155300	53540510	15740	15740	15740	15740	0
210	20240905	155200	53540510	15740	15740	15740	15740	0
211	20240905	155100	53540510	15740	15740	15740	15740	0
212	20240905	155000	53540510	15740	15740	15740	15740	33
213	20240905	154900	53540510	15740	15740	15740	15740	0
214	20240905	154800	53540510	15740	15740	15740	15740	0
215	20240905	154700	53540510	15740	15740	15740	15740	0
216	20240905	154600	53540510	15740	15740	15740	15740	0
217	20240905	154500	53540510	15740	15740	15740	15740	0
218	20240905	154400	53540510	15740	15740	15740	15740	0
219	20240905	154300	53540510	15740	15740	15740	15740	0
220	20240905	154200	53540510	15740	15740	15740	15740	0
221	20240905	154100	53540510	15740	15740	15740	15740	0
222	20240905	154000	53540510	15740	15740	15740	15740	0
223	20240905	153900	53540510	15740	15740	15740	15740	0
224	20240905	153800	53540510	15740	15740	15740	15740	0
225	20240905	153700	53540510	15740	15740	15740	15740	0
226	20240905	153600	53540510	15740	15740	15740	15740	0
227	20240905	153500	53540510	15740	15740	15740	15740	0
228	20240905	153400	53540510	15740	15740	15740	15740	0
229	20240905	153300	53540510	15740	15740	15740	15740	0
230	20240905	153200	53540510	15740	15740	15740	15740	0
231	20240905	153100	53540510	15740	15740	15740	15740	0
232	20240905	153000	53540510	15740	15740	15740	15740	33
233	20240905	152900	53021090	15740	15740	15740	15740	0
234	20240905	152800	53021090	15740	15740	15740	15740	0
235	20240905	152700	53021090	15740	15740	15740	15740	0
236	20240905	152600	53021090	15740	15740	15740	15740	0
237	20240905	152500	53021090	15740	15740	15740	15740	0
238	20240905	152400	53021090	15740	15740	15740	15740	0
239	20240905	152300	53021090	15740	15740	15740	15740	0
240	20240905	152200	53021090	15740	15740	15740	15740	0
241	20240905	152100	53021090	15740	15740	15740	15740	0
242	20240905	152000	53021090	15740	15740	15740	15740	0
243	20240905	151900	53021090	15740	15740	15740	15740	0
244	20240905	151800	53021090	15740	15740	15740	15740	0
245	20240905	151700	53021090	15740	15740	15740	15740	0
246	20240905	151600	53021090	15740	15740	15740	15740	2
247	20240905	151500	52989610	15730	15730	15730	15730	14
248	20240905	151400	52769390	15690	15690	15690	15690	0
249	20240905	151300	52769390	15690	15690	15690	15690	0
250	20240905	151200	52769390	15690	15690	15690	15690	0
251	20240905	151100	52769390	15690	15690	15690	15690	0
252	20240905	151000	52769390	15690	15690	15690	15690	0
253	20240905	150900	52769390	15690	15690	15690	15690	0
254	20240905	150800	52769390	15690	15690	15690	15690	0
255	20240905	150700	52769390	15690	15690	15690	15690	0
256	20240905	150600	52769390	15690	15690	15690	15690	0
257	20240905	150500	52769390	15690	15690	15690	15690	0
258	20240905	150400	52769390	15690	15690	15690	15690	0
259	20240905	150300	52769390	15690	15690	15690	15690	0
260	20240905	150200	52769390	15690	15690	15690	15690	0
261	20240905	150100	52769390	15690	15690	15690	15690	0
262	20240905	150000	52769390	15690	15690	15690	15690	0
263	20240905	145900	52769390	15690	15690	15690	15690	0
264	20240905	145800	52769390	15690	15690	15690	15690	0
265	20240905	145700	52769390	15690	15690	15690	15690	0
266	20240905	145600	52769390	15690	15690	15690	15690	0
267	20240905	145500	52769390	15690	15690	15690	15690	0
268	20240905	145400	52769390	15690	15690	15690	15690	0
269	20240905	145300	52769390	15690	15690	15690	15690	5
270	20240905	145200	52690940	15700	15700	15700	15700	0
271	20240905	145100	52690940	15700	15700	15700	15700	0
272	20240905	145000	52690940	15700	15700	15700	15700	0
273	20240905	144900	52690940	15700	15700	15700	15700	0
274	20240905	144800	52690940	15700	15700	15730	15700	37
275	20240905	144700	52109680	15690	15690	15690	15690	0
276	20240905	144600	52109680	15690	15690	15690	15690	0
277	20240905	144500	52109680	15690	15690	15690	15690	10
278	20240905	144400	51952780	15690	15690	15690	15690	0
279	20240905	144300	51952780	15690	15690	15690	15690	0
280	20240905	144200	51952780	15690	15690	15690	15690	0
281	20240905	144100	51952780	15690	15690	15690	15690	0
282	20240905	144000	51952780	15690	15690	15690	15690	0
283	20240905	143900	51952780	15690	15690	15690	15690	0
284	20240905	143800	51952780	15690	15690	15690	15690	0
285	20240905	143700	51952780	15690	15690	15690	15690	0
286	20240905	143600	51952780	15690	15690	15690	15690	0
287	20240905	143500	51952780	15690	15690	15690	15690	15
288	20240905	143400	51717430	15730	15730	15730	15730	0
289	20240905	143300	51717430	15730	15730	15730	15730	2
290	20240905	143200	51685970	15730	15730	15730	15730	0
291	20240905	143100	51685970	15730	15730	15730	15730	0
292	20240905	143000	51685970	15730	15730	15730	15730	0
293	20240905	142900	51685970	15730	15730	15730	15730	0
294	20240905	142800	51685970	15730	15730	15730	15730	0
295	20240905	142700	51685970	15730	15730	15730	15730	0
296	20240905	142600	51685970	15730	15730	15730	15730	0
297	20240905	142500	51685970	15730	15730	15730	15730	0
298	20240905	142400	51685970	15730	15730	15730	15730	0
299	20240905	142300	51685970	15730	15730	15730	15730	0
300	20240905	142200	51685970	15730	15730	15730	15730	0
301	20240905	142100	51685970	15730	15730	15730	15730	0
302	20240905	142000	51685970	15730	15730	15730	15730	0
303	20240905	141900	51685970	15730	15730	15730	15730	0
304	20240905	141800	51685970	15730	15730	15730	15730	1
305	20240905	141700	51670240	15730	15730	15730	15730	0
306	20240905	141600	51670240	15730	15730	15730	15730	0
307	20240905	141500	51670240	15730	15730	15730	15730	3
308	20240905	141400	51623050	15690	15690	15690	15690	0
309	20240905	141300	51623050	15690	15690	15690	15690	0
310	20240905	141200	51623050	15690	15690	15690	15690	0
311	20240905	141100	51623050	15690	15690	15690	15690	0
312	20240905	141000	51623050	15690	15690	15690	15690	0
313	20240905	140900	51623050	15690	15690	15690	15690	0
314	20240905	140800	51623050	15690	15690	15690	15690	0
315	20240905	140700	51623050	15690	15690	15690	15690	0
316	20240905	140600	51623050	15690	15690	15690	15690	0
317	20240905	140500	51623050	15690	15690	15690	15690	0
318	20240905	140400	51623050	15690	15690	15690	15690	0
319	20240905	140300	51623050	15690	15690	15690	15690	0
320	20240905	140200	51623050	15690	15690	15690	15690	0
321	20240905	140100	51623050	15690	15690	15690	15690	0
322	20240905	140000	51623050	15690	15690	15690	15690	0
323	20240905	135900	51623050	15690	15690	15690	15690	0
324	20240905	135800	51623050	15690	15690	15690	15690	0
325	20240905	135700	51623050	15690	15690	15690	15690	0
326	20240905	135600	51623050	15690	15690	15690	15690	0
327	20240905	135500	51623050	15690	15690	15690	15690	0
328	20240905	135400	51623050	15690	15690	15690	15690	0
329	20240905	135300	51623050	15690	15690	15690	15690	0
330	20240905	135200	51623050	15690	15690	15690	15690	0
331	20240905	135100	51623050	15690	15690	15690	15690	0
332	20240905	135000	51623050	15690	15690	15690	15690	0
333	20240905	134900	51623050	15690	15690	15690	15690	0
334	20240905	134800	51623050	15690	15690	15690	15690	0
335	20240905	134700	51623050	15690	15690	15690	15690	0
336	20240905	134600	51623050	15690	15690	15690	15690	0
337	20240905	134500	51623050	15690	15690	15690	15690	0
338	20240905	134400	51623050	15690	15690	15690	15690	0
339	20240905	134300	51623050	15690	15690	15690	15690	0
340	20240905	134200	51623050	15690	15690	15690	15690	0
341	20240905	134100	51623050	15690	15690	15690	15690	0
342	20240905	134000	51623050	15690	15690	15690	15690	0
343	20240905	133900	51623050	15690	15690	15690	15690	0
344	20240905	133800	51623050	15690	15690	15690	15690	0
345	20240905	133700	51623050	15690	15690	15690	15690	0
346	20240905	133600	51623050	15690	15690	15690	15690	0
347	20240905	133500	51623050	15690	15690	15690	15690	0
348	20240905	133400	51623050	15690	15690	15690	15690	0
349	20240905	133300	51623050	15690	15690	15690	15690	0
350	20240905	133200	51623050	15690	15690	15690	15690	0
351	20240905	133100	51623050	15690	15690	15690	15690	0
352	20240905	133000	51623050	15690	15690	15690	15690	0
353	20240905	132900	51623050	15690	15690	15690	15690	0
354	20240905	132800	51623050	15690	15690	15690	15690	0
355	20240905	132700	51623050	15690	15690	15690	15690	0
356	20240905	132600	51623050	15690	15690	15690	15690	0
357	20240905	132500	51623050	15690	15690	15690	15690	0
358	20240905	132400	51623050	15690	15690	15690	15690	0
359	20240905	132300	51623050	15690	15690	15690	15690	0
360	20240905	132200	51623050	15690	15690	15690	15690	10
361	20240905	132100	51466150	15690	15690	15690	15690	0
362	20240905	132000	51466150	15690	15690	15690	15690	0
363	20240905	131900	51466150	15690	15690	15690	15690	0
364	20240905	131800	51466150	15690	15690	15690	15690	0
365	20240905	131700	51466150	15690	15690	15690	15690	0
366	20240905	131600	51466150	15690	15690	15690	15690	0
367	20240905	131500	51466150	15690	15690	15690	15690	150
368	20240905	131400	49112650	15690	15690	15690	15690	0
369	20240905	131300	49112650	15690	15690	15690	15690	0
370	20240905	131200	49112650	15690	15700	15700	15690	291
371	20240905	131100	44544070	15700	15700	15700	15700	0
372	20240905	131000	44544070	15700	15700	15700	15700	0
373	20240905	130900	44544070	15700	15700	15700	15700	0
374	20240905	130800	44544070	15700	15700	15700	15700	0
375	20240905	130700	44544070	15700	15700	15700	15700	0
376	20240905	130600	44544070	15700	15700	15700	15700	0
377	20240905	130500	44544070	15700	15700	15700	15700	0
378	20240905	130400	44544070	15700	15700	15700	15700	97
379	20240905	130300	43021170	15750	15750	15750	15750	0
380	20240905	130200	43021170	15750	15750	15750	15750	0
381	20240905	130100	43021170	15750	15750	15750	15750	0
382	20240905	130000	43021170	15750	15750	15750	15750	0
383	20240905	125900	43021170	15750	15750	15750	15750	0
384	20240905	125800	43021170	15750	15750	15750	15750	0
385	20240905	125700	43021170	15750	15750	15750	15750	0
386	20240905	125600	43021170	15750	15750	15750	15750	0
387	20240905	125500	43021170	15750	15750	15750	15750	3
388	20240905	125400	42973920	15680	15680	15680	15680	0
389	20240905	125300	42973920	15680	15680	15680	15680	0
390	20240905	125200	42973920	15680	15680	15680	15680	0
391	20240905	125100	42973920	15680	15680	15680	15680	0
392	20240905	125000	42973920	15680	15680	15680	15680	0
393	20240905	124900	42973920	15680	15680	15680	15680	0
394	20240905	124800	42973920	15680	15680	15680	15680	0
395	20240905	124700	42973920	15680	15680	15680	15680	0
396	20240905	124600	42973920	15680	15680	15680	15680	0
397	20240905	124500	42973920	15680	15680	15680	15680	0
398	20240905	124400	42973920	15680	15680	15680	15680	0
399	20240905	124300	42973920	15680	15680	15680	15680	0
400	20240905	124200	42973920	15680	15680	15680	15680	0
401	20240905	124100	42973920	15680	15680	15680	15680	0
402	20240905	124000	42973920	15680	15680	15680	15680	0
403	20240905	123900	42973920	15680	15680	15680	15680	0
404	20240905	123800	42973920	15680	15680	15680	15680	0
405	20240905	123700	42973920	15680	15680	15680	15680	0
406	20240905	123600	42973920	15680	15680	15680	15680	0
407	20240905	123500	42973920	15680	15680	15680	15680	0
408	20240905	123400	42973920	15680	15680	15680	15680	0
409	20240905	123300	42973920	15680	15680	15680	15680	0
410	20240905	123200	42973920	15680	15680	15680	15680	0
411	20240905	123100	42973920	15680	15680	15680	15680	0
412	20240905	123000	42973920	15680	15680	15680	15680	0
413	20240905	122900	42973920	15680	15680	15680	15680	0
414	20240905	122800	42973920	15680	15680	15680	15680	0
415	20240905	122700	42973920	15680	15680	15680	15680	0
416	20240905	122600	42973920	15680	15680	15680	15680	0
417	20240905	122500	42973920	15680	15680	15680	15680	0
418	20240905	122400	42973920	15680	15680	15680	15680	0
419	20240905	122300	42973920	15680	15680	15680	15680	0
420	20240905	122200	42973920	15680	15680	15680	15680	0
421	20240905	122100	42973920	15680	15680	15680	15680	0
422	20240905	122000	42973920	15680	15680	15680	15680	0
423	20240905	121900	42973920	15680	15680	15680	15680	0
424	20240905	121800	42973920	15680	15680	15680	15680	0
425	20240905	121700	42973920	15680	15680	15680	15680	0
426	20240905	121600	42973920	15680	15680	15680	15680	0
427	20240905	121500	42973920	15680	15680	15680	15680	0
428	20240905	121400	42973920	15680	15680	15680	15680	0
429	20240905	121300	42973920	15680	15730	15730	15680	318
430	20240905	121200	37984370	15730	15730	15730	15730	0
431	20240905	121100	37984370	15730	15730	15730	15730	0
432	20240905	121000	37984370	15730	15730	15730	15730	0
433	20240905	120900	37984370	15730	15730	15730	15730	0
434	20240905	120800	37984370	15730	15730	15730	15730	0
435	20240905	120700	37984370	15730	15730	15730	15730	0
436	20240905	120600	37984370	15730	15730	15730	15730	0
437	20240905	120500	37984370	15730	15730	15730	15730	0
438	20240905	120400	37984370	15730	15730	15730	15730	0
439	20240905	120300	37984370	15730	15730	15730	15730	0
440	20240905	120200	37984370	15730	15730	15730	15730	0
441	20240905	120100	37984370	15730	15730	15730	15730	0
442	20240905	120000	37984370	15730	15730	15730	15730	0
443	20240905	115900	37984370	15730	15730	15730	15730	0
444	20240905	115800	37984370	15730	15730	15730	15730	0
445	20240905	115700	37984370	15730	15730	15730	15730	0
446	20240905	115600	37984370	15730	15730	15730	15730	0
447	20240905	115500	37984370	15730	15730	15730	15730	0
448	20240905	115400	37984370	15730	15730	15730	15730	0
449	20240905	115300	37984370	15730	15730	15730	15730	0
450	20240905	115200	37984370	15730	15730	15730	15730	0
451	20240905	115100	37984370	15730	15730	15730	15730	0
452	20240905	115000	37984370	15730	15730	15730	15730	0
453	20240905	114900	37984370	15730	15730	15730	15730	0
454	20240905	114800	37984370	15730	15730	15730	15730	0
455	20240905	114700	37984370	15730	15730	15730	15730	0
456	20240905	114600	37984370	15730	15730	15730	15730	0
457	20240905	114500	37984370	15730	15730	15730	15730	0
458	20240905	114400	37984370	15730	15730	15730	15730	0
459	20240905	114300	37984370	15730	15730	15730	15730	0
460	20240905	114200	37984370	15730	15730	15730	15730	0
461	20240905	114100	37984370	15730	15730	15730	15730	0
462	20240905	114000	37984370	15730	15730	15730	15730	0
463	20240905	113900	37984370	15730	15730	15730	15730	0
464	20240905	113800	37984370	15730	15730	15730	15730	0
465	20240905	113700	37984370	15730	15730	15730	15730	0
466	20240905	113600	37984370	15730	15730	15730	15730	0
467	20240905	113500	37984370	15730	15730	15730	15730	0
468	20240905	113400	37984370	15730	15730	15730	15730	0
469	20240905	113300	37984370	15730	15730	15730	15730	0
470	20240905	113200	37984370	15730	15730	15730	15730	0
471	20240905	113100	37984370	15730	15730	15730	15730	0
472	20240905	113000	37984370	15730	15730	15730	15730	0
473	20240905	112900	37984370	15730	15730	15730	15730	0
474	20240905	112800	37984370	15730	15730	15730	15730	0
475	20240905	112700	37984370	15730	15740	15740	15730	60
476	20240905	112600	37039980	15810	15810	15810	15810	0
477	20240905	112500	37039980	15810	15810	15810	15810	0
478	20240905	112400	37039980	15810	15810	15810	15810	0
479	20240905	112300	37039980	15810	15810	15810	15810	0
480	20240905	112200	37039980	15810	15810	15810	15810	0
481	20240905	112100	37039980	15810	15810	15810	15810	0
482	20240905	112000	37039980	15810	15810	15810	15810	0
483	20240905	111900	37039980	15810	15810	15810	15810	0
484	20240905	111800	37039980	15810	15810	15810	15810	0
485	20240905	111700	37039980	15810	15810	15810	15810	0
486	20240905	111600	37039980	15810	15810	15810	15810	0
487	20240905	111500	37039980	15810	15810	15810	15810	0
488	20240905	111400	37039980	15810	15810	15810	15810	0
489	20240905	111300	37039980	15810	15810	15810	15810	0
490	20240905	111200	37039980	15810	15810	15810	15810	429
491	20240905	111100	30257490	15810	15810	15810	15810	25
492	20240905	111000	29862240	15810	15810	15810	15810	20
493	20240905	110900	29546040	15900	15900	15900	15900	0
494	20240905	110800	29546040	15900	15900	15900	15900	147
495	20240905	110700	27208740	15900	15900	15900	15900	207
496	20240905	110600	23917440	15900	15900	15900	15900	0
497	20240905	110500	23917440	15900	15900	15900	15900	0
498	20240905	110400	23917440	15900	15900	15900	15900	0
499	20240905	110300	23917440	15900	15910	15910	15900	36
500	20240905	110200	23344930	15910	15910	15910	15910	0
501	20240905	110100	23344930	15910	15910	15910	15910	0
502	20240905	110000	23344930	15910	15910	15910	15910	0
503	20240905	105900	23344930	15910	15910	15910	15910	0
504	20240905	105800	23344930	15910	15910	15910	15910	0
505	20240905	105700	23344930	15910	15910	15910	15910	0
506	20240905	105600	23344930	15910	15910	15910	15910	0
507	20240905	105500	23344930	15910	15910	15910	15910	0
508	20240905	105400	23344930	15910	15910	15910	15910	0
509	20240905	105300	23344930	15910	15910	15910	15910	0
510	20240905	105200	23344930	15910	15910	15910	15910	0
511	20240905	105100	23344930	15910	15910	15910	15910	0
512	20240905	105000	23344930	15910	15910	15910	15910	0
513	20240905	104900	23344930	15910	15910	15910	15910	0
514	20240905	104800	23344930	15910	15910	15910	15910	2
515	20240905	104700	23313110	15900	15900	15900	15900	0
516	20240905	104600	23313110	15900	15900	15900	15900	0
517	20240905	104500	23313110	15900	15900	15900	15900	0
518	20240905	104400	23313110	15900	15900	15900	15900	0
519	20240905	104300	23313110	15900	15900	15900	15900	0
520	20240905	104200	23313110	15900	15900	15900	15900	35
521	20240905	104100	22756610	15900	15900	15900	15900	0
522	20240905	104000	22756610	15900	15900	15900	15900	0
523	20240905	103900	22756610	15900	15910	15910	15900	35
524	20240905	103800	22200090	15900	15900	15900	15900	0
525	20240905	103700	22200090	15900	15900	15900	15900	0
526	20240905	103600	22200090	15900	15900	15900	15900	0
527	20240905	103500	22200090	15900	15900	15900	15900	18
528	20240905	103400	21913890	15890	15890	15890	15890	0
529	20240905	103300	21913890	15890	15890	15890	15890	0
530	20240905	103200	21913890	15890	15890	15890	15890	0
531	20240905	103100	21913890	15890	15890	15890	15890	3
532	20240905	103000	21866220	15870	15870	15870	15870	0
533	20240905	102900	21866220	15870	15870	15870	15870	0
534	20240905	102800	21866220	15870	15870	15870	15870	0
535	20240905	102700	21866220	15870	15870	15870	15870	2
536	20240905	102600	21834480	15860	15860	15860	15860	0
537	20240905	102500	21834480	15860	15860	15860	15860	0
538	20240905	102400	21834480	15860	15870	15870	15860	11
539	20240905	102300	21660000	15860	15860	15860	15860	0
540	20240905	102200	21660000	15860	15860	15860	15860	0
541	20240905	102100	21660000	15860	15860	15860	15860	0
542	20240905	102000	21660000	15860	15860	15860	15860	0
543	20240905	101900	21660000	15860	15860	15860	15860	0
544	20240905	101800	21660000	15860	15860	15860	15860	0
545	20240905	101700	21660000	15860	15820	15860	15820	499
546	20240905	101600	13749930	15810	15810	15810	15810	0
547	20240905	101500	13749930	15810	15810	15810	15810	0
548	20240905	101400	13749930	15810	15810	15810	15810	0
549	20240905	101300	13749930	15810	15810	15810	15810	47
550	20240905	101200	13006860	15810	15720	15810	15720	26
551	20240905	101100	12597420	15720	15720	15720	15720	0
552	20240905	101000	12597420	15720	15720	15720	15720	0
553	20240905	100900	12597420	15720	15720	15720	15720	2
554	20240905	100800	12565980	15720	15720	15720	15720	0
555	20240905	100700	12565980	15720	15720	15720	15720	0
556	20240905	100600	12565980	15720	15720	15720	15720	0
557	20240905	100500	12565980	15720	15720	15720	15720	0
558	20240905	100400	12565980	15720	15720	15720	15720	0
559	20240905	100300	12565980	15720	15720	15720	15720	0
560	20240905	100200	12565980	15720	15720	15720	15720	60
561	20240905	100100	11622780	15720	15720	15720	15720	1
562	20240905	100000	11607060	15680	15680	15680	15680	0
563	20240905	095900	11607060	15680	15680	15680	15680	73
564	20240905	095800	10462420	15720	15720	15720	15720	0
565	20240905	095700	10462420	15720	15750	15750	15720	621
566	20240905	095600	695090	15810	15810	15810	15810	0
567	20240905	095500	695090	15810	15810	15810	15810	0
568	20240905	095400	695090	15810	15810	15810	15810	0
569	20240905	095300	695090	15810	15810	15810	15810	0
570	20240905	095200	695090	15810	15810	15810	15810	0
571	20240905	095100	695090	15810	15810	15810	15810	0
572	20240905	095000	695090	15810	15810	15810	15810	0
573	20240905	094900	695090	15810	15810	15810	15810	0
574	20240905	094800	695090	15810	15810	15810	15810	0
575	20240905	094700	695090	15810	15810	15810	15810	0
576	20240905	094600	695090	15810	15810	15810	15810	0
577	20240905	094500	695090	15810	15810	15810	15810	2
578	20240905	094400	663470	15810	15810	15810	15810	0
579	20240905	094300	663470	15810	15810	15810	15810	0
580	20240905	094200	663470	15810	15810	15810	15810	0
581	20240905	094100	663470	15810	15810	15810	15810	0
582	20240905	094000	663470	15810	15810	15810	15810	3
583	20240905	093900	616040	15810	15810	15810	15810	4
584	20240905	093800	552800	15810	15810	15810	15810	7
585	20240905	093700	442130	15730	15730	15730	15730	0
586	20240905	093600	442130	15730	15730	15730	15730	0
587	20240905	093500	442130	15730	15730	15730	15730	0
588	20240905	093400	442130	15730	15730	15730	15730	0
589	20240905	093300	442130	15730	15730	15730	15730	0
590	20240905	093200	442130	15730	15730	15730	15730	0
591	20240905	093100	442130	15730	15730	15730	15730	0
592	20240905	093000	442130	15730	15730	15730	15730	0
593	20240905	092900	442130	15730	15730	15730	15730	0
594	20240905	092800	442130	15730	15730	15730	15730	0
595	20240905	092700	442130	15730	15730	15730	15730	0
596	20240905	092600	442130	15730	15730	15730	15730	17
597	20240905	092500	174720	15720	15720	15720	15720	0
598	20240905	092400	174720	15720	15720	15720	15720	0
599	20240905	092300	174720	15720	15720	15720	15720	0
600	20240905	092200	174720	15720	15720	15720	15720	0
601	20240905	092100	174720	15720	15720	15720	15720	0
602	20240905	092000	174720	15720	15720	15720	15720	0
603	20240905	091900	174720	15720	15720	15720	15720	0
604	20240905	091800	174720	15720	15720	15720	15720	0
605	20240905	091700	174720	15720	15720	15720	15720	0
606	20240905	091600	174720	15720	15720	15720	15720	0
607	20240905	091500	174720	15720	15720	15720	15720	0
608	20240905	091400	174720	15720	15720	15720	15720	0
609	20240905	091300	174720	15720	15720	15720	15720	0
610	20240905	091200	174720	15720	15720	15720	15720	0
611	20240905	091100	174720	15720	15720	15720	15720	0
612	20240905	091000	174720	15720	15720	15720	15720	0
613	20240905	090900	174720	15720	15720	15720	15720	0
614	20240905	090800	174720	15720	15720	15720	15720	0
615	20240905	090700	174720	15720	15720	15720	15720	0
616	20240905	090600	174720	15720	15720	15720	15720	0
617	20240905	090500	174720	15720	15720	15720	15720	0
618	20240905	090400	174720	15720	15720	15720	15720	0
619	20240905	090300	174720	15720	15720	15720	15720	1
620	20240905	090200	159000	15900	15900	15900	15900	0
621	20240905	090100	159000	15900	15900	15900	15900	0
622	20240905	090000	159000	15900	15900	15900	15900	10