KissMeData/038390/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	192300	22222530	15850	15850	15850	15850	26
3	20240924	192200	22222530	15850	15850	15850	15850	0
4	20240924	192100	22222530	15850	15850	15850	15850	0
5	20240924	192000	22222530	15850	15850	15850	15850	0
6	20240924	191900	22222530	15850	15850	15850	15850	0
7	20240924	191800	22222530	15850	15850	15850	15850	0
8	20240924	191700	22222530	15850	15850	15850	15850	0
9	20240924	191600	22222530	15850	15850	15850	15850	0
10	20240924	191500	22222530	15850	15850	15850	15850	0
11	20240924	191400	22222530	15850	15850	15850	15850	0
12	20240924	191300	22222530	15850	15850	15850	15850	0
13	20240924	191200	22222530	15850	15850	15850	15850	0
14	20240924	191100	22222530	15850	15850	15850	15850	0
15	20240924	191000	22222530	15850	15850	15850	15850	0
16	20240924	190900	22222530	15850	15850	15850	15850	0
17	20240924	190800	22222530	15850	15850	15850	15850	0
18	20240924	190700	22222530	15850	15850	15850	15850	0
19	20240924	190600	22222530	15850	15850	15850	15850	0
20	20240924	190500	22222530	15850	15850	15850	15850	0
21	20240924	190400	22222530	15850	15850	15850	15850	0
22	20240924	190300	22222530	15850	15850	15850	15850	0
23	20240924	190200	22222530	15850	15850	15850	15850	0
24	20240924	190100	22222530	15850	15850	15850	15850	0
25	20240924	190000	22222530	15850	15850	15850	15850	0
26	20240924	185900	22222530	15850	15850	15850	15850	0
27	20240924	185800	22222530	15850	15850	15850	15850	0
28	20240924	185700	22222530	15850	15850	15850	15850	0
29	20240924	185600	22222530	15850	15850	15850	15850	0
30	20240924	185500	22222530	15850	15850	15850	15850	0
31	20240924	185400	22222530	15850	15850	15850	15850	0
32	20240924	185300	22222530	15850	15850	15850	15850	26
33	20240924	185200	22222530	15850	15850	15850	15850	0
34	20240924	185100	22222530	15850	15850	15850	15850	0
35	20240924	185000	22222530	15850	15850	15850	15850	0
36	20240924	184900	22222530	15850	15850	15850	15850	0
37	20240924	184800	22222530	15850	15850	15850	15850	0
38	20240924	184700	22222530	15850	15850	15850	15850	0
39	20240924	184600	22222530	15850	15850	15850	15850	0
40	20240924	184500	22222530	15850	15850	15850	15850	0
41	20240924	184400	22222530	15850	15850	15850	15850	0
42	20240924	184300	22222530	15850	15850	15850	15850	0
43	20240924	184200	22222530	15850	15850	15850	15850	0
44	20240924	184100	22222530	15850	15850	15850	15850	0
45	20240924	184000	22222530	15850	15850	15850	15850	0
46	20240924	183900	22222530	15850	15850	15850	15850	0
47	20240924	183800	22222530	15850	15850	15850	15850	0
48	20240924	183700	22222530	15850	15850	15850	15850	0
49	20240924	183600	22222530	15850	15850	15850	15850	0
50	20240924	183500	22222530	15850	15850	15850	15850	0
51	20240924	183400	22222530	15850	15850	15850	15850	0
52	20240924	183300	22222530	15850	15850	15850	15850	0
53	20240924	183200	22222530	15850	15850	15850	15850	0
54	20240924	183100	22222530	15850	15850	15850	15850	0
55	20240924	183000	22222530	15850	15850	15850	15850	0
56	20240924	182900	22222530	15850	15850	15850	15850	0
57	20240924	182800	22222530	15850	15850	15850	15850	0
58	20240924	182700	22222530	15850	15850	15850	15850	0
59	20240924	182600	22222530	15850	15850	15850	15850	0
60	20240924	182500	22222530	15850	15850	15850	15850	0
61	20240924	182400	22222530	15850	15850	15850	15850	0
62	20240924	182300	22222530	15850	15850	15850	15850	26
63	20240924	182200	22222530	15850	15850	15850	15850	0
64	20240924	182100	22222530	15850	15850	15850	15850	0
65	20240924	182000	22222530	15850	15850	15850	15850	0
66	20240924	181900	22222530	15850	15850	15850	15850	0
67	20240924	181800	22222530	15850	15850	15850	15850	0
68	20240924	181700	22222530	15850	15850	15850	15850	0
69	20240924	181600	22222530	15850	15850	15850	15850	0
70	20240924	181500	22222530	15850	15850	15850	15850	0
71	20240924	181400	22222530	15850	15850	15850	15850	0
72	20240924	181300	22222530	15850	15850	15850	15850	0
73	20240924	181200	22222530	15850	15850	15850	15850	0
74	20240924	181100	22222530	15850	15850	15850	15850	0
75	20240924	181000	22222530	15850	15850	15850	15850	0
76	20240924	180900	22222530	15850	15850	15850	15850	0
77	20240924	180800	22222530	15850	15850	15850	15850	0
78	20240924	180700	22222530	15850	15850	15850	15850	0
79	20240924	180600	22222530	15850	15850	15850	15850	0
80	20240924	180500	22222530	15850	15850	15850	15850	0
81	20240924	180400	22222530	15850	15850	15850	15850	0
82	20240924	180300	22222530	15850	15850	15850	15850	0
83	20240924	180200	22222530	15850	15850	15850	15850	0
84	20240924	180100	22222530	15850	15850	15850	15850	0
85	20240924	180000	22222530	15850	15850	15850	15850	0
86	20240924	175900	22222530	15850	15850	15850	15850	0
87	20240924	175800	22222530	15850	15850	15850	15850	0
88	20240924	175700	22222530	15850	15850	15850	15850	0
89	20240924	175600	22222530	15850	15850	15850	15850	0
90	20240924	175500	22222530	15850	15850	15850	15850	0
91	20240924	175400	22222530	15850	15850	15850	15850	0
92	20240924	175300	22222530	15850	15850	15850	15850	26
93	20240924	175200	22222530	15850	15850	15850	15850	0
94	20240924	175100	22222530	15850	15850	15850	15850	0
95	20240924	175000	22222530	15850	15850	15850	15850	0
96	20240924	174900	22222530	15850	15850	15850	15850	0
97	20240924	174800	22222530	15850	15850	15850	15850	0
98	20240924	174700	22222530	15850	15850	15850	15850	0
99	20240924	174600	22222530	15850	15850	15850	15850	0
100	20240924	174500	22222530	15850	15850	15850	15850	0
101	20240924	174400	22222530	15850	15850	15850	15850	0
102	20240924	174300	22222530	15850	15850	15850	15850	0
103	20240924	174200	22222530	15850	15850	15850	15850	0
104	20240924	174100	22222530	15850	15850	15850	15850	0
105	20240924	174000	22222530	15850	15850	15850	15850	0
106	20240924	173900	22222530	15850	15850	15850	15850	0
107	20240924	173800	22222530	15850	15850	15850	15850	0
108	20240924	173700	22222530	15850	15850	15850	15850	0
109	20240924	173600	22222530	15850	15850	15850	15850	0
110	20240924	173500	22222530	15850	15850	15850	15850	0
111	20240924	173400	22222530	15850	15850	15850	15850	0
112	20240924	173300	22222530	15850	15850	15850	15850	0
113	20240924	173200	22222530	15850	15850	15850	15850	0
114	20240924	173100	22222530	15850	15850	15850	15850	0
115	20240924	173000	22222530	15850	15850	15850	15850	0
116	20240924	172900	22222530	15850	15850	15850	15850	0
117	20240924	172800	22222530	15850	15850	15850	15850	0
118	20240924	172700	22222530	15850	15850	15850	15850	0
119	20240924	172600	22222530	15850	15850	15850	15850	0
120	20240924	172500	22222530	15850	15850	15850	15850	0
121	20240924	172400	22222530	15850	15850	15850	15850	0
122	20240924	172300	22222530	15850	15850	15850	15850	26
123	20240924	172200	22222530	15850	15850	15850	15850	0
124	20240924	172100	22222530	15850	15850	15850	15850	0
125	20240924	172000	22222530	15850	15850	15850	15850	0
126	20240924	171900	22222530	15850	15850	15850	15850	0
127	20240924	171800	22222530	15850	15850	15850	15850	0
128	20240924	171700	22222530	15850	15850	15850	15850	0
129	20240924	171600	22222530	15850	15850	15850	15850	0
130	20240924	171500	22222530	15850	15850	15850	15850	0
131	20240924	171400	22222530	15850	15850	15850	15850	0
132	20240924	171300	22222530	15850	15850	15850	15850	0
133	20240924	171200	22222530	15850	15850	15850	15850	0
134	20240924	171100	22222530	15850	15850	15850	15850	0
135	20240924	171000	22222530	15850	15850	15850	15850	0
136	20240924	170900	22222530	15850	15850	15850	15850	0
137	20240924	170800	22222530	15850	15850	15850	15850	0
138	20240924	170700	22222530	15850	15850	15850	15850	0
139	20240924	170600	22222530	15850	15850	15850	15850	0
140	20240924	170500	22222530	15850	15850	15850	15850	0
141	20240924	170400	22222530	15850	15850	15850	15850	0
142	20240924	170300	22222530	15850	15850	15850	15850	0
143	20240924	170200	22222530	15850	15850	15850	15850	0
144	20240924	170100	22222530	15850	15850	15850	15850	0
145	20240924	170000	22222530	15850	15850	15850	15850	0
146	20240924	165900	22222530	15850	15850	15850	15850	0
147	20240924	165800	22222530	15850	15850	15850	15850	0
148	20240924	165700	22222530	15850	15850	15850	15850	0
149	20240924	165600	22222530	15850	15850	15850	15850	0
150	20240924	165500	22222530	15850	15850	15850	15850	0
151	20240924	165400	22222530	15850	15850	15850	15850	0
152	20240924	165300	22222530	15850	15850	15850	15850	26
153	20240924	165200	22222530	15850	15850	15850	15850	0
154	20240924	165100	22222530	15850	15850	15850	15850	0
155	20240924	165000	22222530	15850	15850	15850	15850	0
156	20240924	164900	22222530	15850	15850	15850	15850	0
157	20240924	164800	22222530	15850	15850	15850	15850	0
158	20240924	164700	22222530	15850	15850	15850	15850	0
159	20240924	164600	22222530	15850	15850	15850	15850	0
160	20240924	164500	22222530	15850	15850	15850	15850	0
161	20240924	164400	22222530	15850	15850	15850	15850	0
162	20240924	164300	22222530	15850	15850	15850	15850	0
163	20240924	164200	22222530	15850	15850	15850	15850	0
164	20240924	164100	22222530	15850	15850	15850	15850	0
165	20240924	164000	22222530	15850	15850	15850	15850	0
166	20240924	163900	22222530	15850	15850	15850	15850	0
167	20240924	163800	22222530	15850	15850	15850	15850	0
168	20240924	163700	22222530	15850	15850	15850	15850	0
169	20240924	163600	22222530	15850	15850	15850	15850	0
170	20240924	163500	22222530	15850	15850	15850	15850	0
171	20240924	163400	22222530	15850	15850	15850	15850	0
172	20240924	163300	22222530	15850	15850	15850	15850	0
173	20240924	163200	22222530	15850	15850	15850	15850	0
174	20240924	163100	22222530	15850	15850	15850	15850	0
175	20240924	163000	22222530	15850	15850	15850	15850	0
176	20240924	162900	22222530	15850	15850	15850	15850	0
177	20240924	162800	22222530	15850	15850	15850	15850	0
178	20240924	162700	22222530	15850	15850	15850	15850	0
179	20240924	162600	22222530	15850	15850	15850	15850	0
180	20240924	162500	22222530	15850	15850	15850	15850	0
181	20240924	162400	22222530	15850	15850	15850	15850	0
182	20240924	162300	22222530	15850	15850	15850	15850	26
183	20240924	162200	22222530	15850	15850	15850	15850	0
184	20240924	162100	22222530	15850	15850	15850	15850	0
185	20240924	162000	22222530	15850	15850	15850	15850	0
186	20240924	161900	22222530	15850	15850	15850	15850	0
187	20240924	161800	22222530	15850	15850	15850	15850	0
188	20240924	161700	22222530	15850	15850	15850	15850	0
189	20240924	161600	22222530	15850	15850	15850	15850	0
190	20240924	161500	22222530	15850	15850	15850	15850	0
191	20240924	161400	22222530	15850	15850	15850	15850	0
192	20240924	161300	22222530	15850	15850	15850	15850	0
193	20240924	161200	22222530	15850	15850	15850	15850	0
194	20240924	161100	22222530	15850	15850	15850	15850	0
195	20240924	161000	22222530	15850	15850	15850	15850	0
196	20240924	160900	22222530	15850	15850	15850	15850	0
197	20240924	160800	22222530	15850	15850	15850	15850	0
198	20240924	160700	22222530	15850	15850	15850	15850	0
199	20240924	160600	22222530	15850	15850	15850	15850	0
200	20240924	160500	22222530	15850	15850	15850	15850	0
201	20240924	160400	22222530	15850	15850	15850	15850	0
202	20240924	160300	22222530	15850	15850	15850	15850	0
203	20240924	160200	22222530	15850	15850	15850	15850	0
204	20240924	160100	22222530	15850	15850	15850	15850	0
205	20240924	160000	22222530	15850	15850	15850	15850	0
206	20240924	155900	22222530	15850	15850	15850	15850	0
207	20240924	155800	22222530	15850	15850	15850	15850	0
208	20240924	155700	22222530	15850	15850	15850	15850	0
209	20240924	155600	22222530	15850	15850	15850	15850	0
210	20240924	155500	22222530	15850	15850	15850	15850	0
211	20240924	155400	22222530	15850	15850	15850	15850	0
212	20240924	155300	22222530	15850	15850	15850	15850	26
213	20240924	155200	22222530	15850	15850	15850	15850	0
214	20240924	155100	22222530	15850	15850	15850	15850	0
215	20240924	155000	22222530	15850	15850	15850	15850	0
216	20240924	154900	22222530	15850	15850	15850	15850	0
217	20240924	154800	22222530	15850	15850	15850	15850	0
218	20240924	154700	22222530	15850	15850	15850	15850	0
219	20240924	154600	22222530	15850	15850	15850	15850	0
220	20240924	154500	22222530	15850	15850	15850	15850	0
221	20240924	154400	22222530	15850	15850	15850	15850	0
222	20240924	154300	22222530	15850	15850	15850	15850	0
223	20240924	154200	22222530	15850	15850	15850	15850	0
224	20240924	154100	22222530	15850	15850	15850	15850	0
225	20240924	154000	22222530	15850	15850	15850	15850	0
226	20240924	153900	22222530	15850	15850	15850	15850	0
227	20240924	153800	22222530	15850	15850	15850	15850	0
228	20240924	153700	22222530	15850	15850	15850	15850	0
229	20240924	153600	22222530	15850	15850	15850	15850	0
230	20240924	153500	22222530	15850	15850	15850	15850	0
231	20240924	153400	22222530	15850	15850	15850	15850	0
232	20240924	153300	22222530	15850	15850	15850	15850	0
233	20240924	153200	22222530	15850	15850	15850	15850	0
234	20240924	153100	22222530	15850	15850	15850	15850	0
235	20240924	153000	22222530	15850	15850	15850	15850	26
236	20240924	152900	21810430	15850	15850	15850	15850	0
237	20240924	152800	21810430	15850	15850	15850	15850	0
238	20240924	152700	21810430	15850	15850	15850	15850	0
239	20240924	152600	21810430	15850	15850	15850	15850	0
240	20240924	152500	21810430	15850	15850	15850	15850	0
241	20240924	152400	21810430	15850	15850	15850	15850	0
242	20240924	152300	21810430	15850	15850	15850	15850	0
243	20240924	152200	21810430	15850	15850	15850	15850	0
244	20240924	152100	21810430	15850	15850	15850	15850	0
245	20240924	152000	21810430	15850	15850	15850	15850	0
246	20240924	151900	21810430	15850	15850	15850	15850	0
247	20240924	151800	21810430	15850	15850	15850	15850	0
248	20240924	151700	21810430	15850	15850	15850	15850	0
249	20240924	151600	21810430	15850	15850	15850	15850	0
250	20240924	151500	21810430	15850	15850	15850	15850	0
251	20240924	151400	21810430	15850	15850	15850	15850	0
252	20240924	151300	21810430	15850	15850	15850	15850	1
253	20240924	151200	21794580	15850	15850	15850	15850	0
254	20240924	151100	21794580	15850	15850	15850	15850	0
255	20240924	151000	21794580	15850	15850	15850	15850	0
256	20240924	150900	21794580	15850	15850	15850	15850	0
257	20240924	150800	21794580	15850	15850	15850	15850	0
258	20240924	150700	21794580	15850	15850	15850	15850	0
259	20240924	150600	21794580	15850	15850	15850	15850	0
260	20240924	150500	21794580	15850	15850	15850	15850	0
261	20240924	150400	21794580	15850	15850	15850	15850	0
262	20240924	150300	21794580	15850	15850	15850	15850	0
263	20240924	150200	21794580	15850	15850	15850	15850	0
264	20240924	150100	21794580	15850	15850	15850	15850	0
265	20240924	150000	21794580	15850	15850	15850	15850	0
266	20240924	145900	21794580	15850	15850	15850	15850	30
267	20240924	145800	21319080	15850	15850	15850	15850	39
268	20240924	145700	20700930	15850	15850	15850	15850	0
269	20240924	145600	20700930	15850	15850	15850	15850	0
270	20240924	145500	20700930	15850	15850	15850	15850	0
271	20240924	145400	20700930	15850	15850	15850	15850	0
272	20240924	145300	20700930	15850	15850	15850	15850	0
273	20240924	145200	20700930	15850	15860	15870	15850	312
274	20240924	145100	15749720	15860	15860	15860	15860	0
275	20240924	145000	15749720	15860	15860	15860	15860	0
276	20240924	144900	15749720	15860	15860	15860	15860	0
277	20240924	144800	15749720	15860	15860	15860	15860	0
278	20240924	144700	15749720	15860	15860	15860	15860	0
279	20240924	144600	15749720	15860	15860	15860	15860	0
280	20240924	144500	15749720	15860	15860	15860	15860	0
281	20240924	144400	15749720	15860	15860	15860	15860	0
282	20240924	144300	15749720	15860	15860	15860	15860	0
283	20240924	144200	15749720	15860	15860	15860	15860	0
284	20240924	144100	15749720	15860	15860	15860	15860	0
285	20240924	144000	15749720	15860	15860	15860	15860	0
286	20240924	143900	15749720	15860	15860	15860	15860	0
287	20240924	143800	15749720	15860	15860	15860	15860	0
288	20240924	143700	15749720	15860	15860	15860	15860	0
289	20240924	143600	15749720	15860	15860	15860	15860	73
290	20240924	143500	14591940	15860	15860	15860	15860	0
291	20240924	143400	14591940	15860	15860	15860	15860	0
292	20240924	143300	14591940	15860	15860	15860	15860	0
293	20240924	143200	14591940	15860	15860	15860	15860	1
294	20240924	143100	14576080	15860	15860	15860	15860	0
295	20240924	143000	14576080	15860	15860	15860	15860	5
296	20240924	142900	14496780	15860	15860	15860	15860	0
297	20240924	142800	14496780	15860	15860	15860	15860	0
298	20240924	142700	14496780	15860	15860	15860	15860	0
299	20240924	142600	14496780	15860	15860	15860	15860	0
300	20240924	142500	14496780	15860	15860	15860	15860	0
301	20240924	142400	14496780	15860	15860	15860	15860	0
302	20240924	142300	14496780	15860	15860	15860	15860	0
303	20240924	142200	14496780	15860	15860	15860	15860	0
304	20240924	142100	14496780	15860	15860	15860	15860	0
305	20240924	142000	14496780	15860	15860	15860	15860	0
306	20240924	141900	14496780	15860	15860	15860	15860	0
307	20240924	141800	14496780	15860	15860	15860	15860	0
308	20240924	141700	14496780	15860	15860	15860	15860	0
309	20240924	141600	14496780	15860	15860	15860	15860	0
310	20240924	141500	14496780	15860	15860	15860	15860	0
311	20240924	141400	14496780	15860	15860	15860	15860	0
312	20240924	141300	14496780	15860	15860	15860	15860	0
313	20240924	141200	14496780	15860	15860	15860	15860	121
314	20240924	141100	12577720	15860	15860	15860	15860	0
315	20240924	141000	12577720	15860	15860	15860	15860	0
316	20240924	140900	12577720	15860	15860	15860	15860	0
317	20240924	140800	12577720	15860	15860	15860	15860	0
318	20240924	140700	12577720	15860	15860	15860	15860	0
319	20240924	140600	12577720	15860	15860	15860	15860	0
320	20240924	140500	12577720	15860	15860	15860	15860	0
321	20240924	140400	12577720	15860	15860	15860	15860	0
322	20240924	140300	12577720	15860	15860	15860	15860	0
323	20240924	140200	12577720	15860	15860	15860	15860	0
324	20240924	140100	12577720	15860	15860	15860	15860	0
325	20240924	140000	12577720	15860	15860	15860	15860	0
326	20240924	135900	12577720	15860	15860	15860	15860	0
327	20240924	135800	12577720	15860	15860	15860	15860	0
328	20240924	135700	12577720	15860	15860	15860	15860	0
329	20240924	135600	12577720	15860	15860	15860	15860	0
330	20240924	135500	12577720	15860	15860	15860	15860	0
331	20240924	135400	12577720	15860	15860	15860	15860	0
332	20240924	135300	12577720	15860	15860	15860	15860	0
333	20240924	135200	12577720	15860	15860	15860	15860	0
334	20240924	135100	12577720	15860	15860	15860	15860	0
335	20240924	135000	12577720	15860	15860	15860	15860	0
336	20240924	134900	12577720	15860	15850	15860	15850	129
337	20240924	134800	10532730	15830	15830	15830	15830	0
338	20240924	134700	10532730	15830	15830	15830	15830	0
339	20240924	134600	10532730	15830	15830	15830	15830	0
340	20240924	134500	10532730	15830	15830	15830	15830	0
341	20240924	134400	10532730	15830	15830	15830	15830	1
342	20240924	134300	10516900	15830	15830	15830	15830	0
343	20240924	134200	10516900	15830	15830	15830	15830	0
344	20240924	134100	10516900	15830	15830	15830	15830	1
345	20240924	134000	10501070	15830	15830	15830	15830	0
346	20240924	133900	10501070	15830	15830	15830	15830	0
347	20240924	133800	10501070	15830	15830	15830	15830	0
348	20240924	133700	10501070	15830	15830	15830	15830	0
349	20240924	133600	10501070	15830	15830	15830	15830	0
350	20240924	133500	10501070	15830	15830	15830	15830	0
351	20240924	133400	10501070	15830	15830	15830	15830	0
352	20240924	133300	10501070	15830	15830	15830	15830	0
353	20240924	133200	10501070	15830	15830	15830	15830	0
354	20240924	133100	10501070	15830	15830	15830	15830	0
355	20240924	133000	10501070	15830	15830	15830	15830	0
356	20240924	132900	10501070	15830	15830	15830	15830	0
357	20240924	132800	10501070	15830	15830	15830	15830	3
358	20240924	132700	10453580	15830	15830	15830	15830	0
359	20240924	132600	10453580	15830	15830	15830	15830	0
360	20240924	132500	10453580	15830	15830	15830	15830	0
361	20240924	132400	10453580	15830	15830	15830	15830	0
362	20240924	132300	10453580	15830	15830	15830	15830	0
363	20240924	132200	10453580	15830	15830	15830	15830	0
364	20240924	132100	10453580	15830	15830	15830	15830	0
365	20240924	132000	10453580	15830	15830	15830	15830	0
366	20240924	131900	10453580	15830	15830	15830	15830	0
367	20240924	131800	10453580	15830	15830	15830	15830	0
368	20240924	131700	10453580	15830	15830	15830	15830	0
369	20240924	131600	10453580	15830	15830	15830	15830	0
370	20240924	131500	10453580	15830	15830	15830	15830	0
371	20240924	131400	10453580	15830	15830	15830	15830	0
372	20240924	131300	10453580	15830	15830	15830	15830	0
373	20240924	131200	10453580	15830	15830	15830	15830	0
374	20240924	131100	10453580	15830	15830	15830	15830	0
375	20240924	131000	10453580	15830	15830	15830	15830	0
376	20240924	130900	10453580	15830	15830	15830	15830	0
377	20240924	130800	10453580	15830	15830	15830	15830	0
378	20240924	130700	10453580	15830	15830	15830	15830	0
379	20240924	130600	10453580	15830	15830	15830	15830	0
380	20240924	130500	10453580	15830	15830	15830	15830	0
381	20240924	130400	10453580	15830	15830	15830	15830	0
382	20240924	130300	10453580	15830	15830	15830	15830	0
383	20240924	130200	10453580	15830	15830	15830	15830	0
384	20240924	130100	10453580	15830	15830	15830	15830	0
385	20240924	130000	10453580	15830	15830	15830	15830	0
386	20240924	125900	10453580	15830	15830	15830	15830	0
387	20240924	125800	10453580	15830	15830	15830	15830	0
388	20240924	125700	10453580	15830	15830	15830	15830	0
389	20240924	125600	10453580	15830	15830	15830	15830	0
390	20240924	125500	10453580	15830	15830	15830	15830	0
391	20240924	125400	10453580	15830	15830	15830	15830	0
392	20240924	125300	10453580	15830	15830	15830	15830	0
393	20240924	125200	10453580	15830	15830	15830	15830	0
394	20240924	125100	10453580	15830	15830	15830	15830	0
395	20240924	125000	10453580	15830	15830	15830	15830	0
396	20240924	124900	10453580	15830	15830	15830	15830	0
397	20240924	124800	10453580	15830	15830	15830	15830	1
398	20240924	124700	10437750	15820	15820	15820	15820	0
399	20240924	124600	10437750	15820	15820	15820	15820	0
400	20240924	124500	10437750	15820	15820	15820	15820	0
401	20240924	124400	10437750	15820	15820	15820	15820	0
402	20240924	124300	10437750	15820	15820	15820	15820	1
403	20240924	124200	10421930	15820	15820	15820	15820	0
404	20240924	124100	10421930	15820	15820	15820	15820	0
405	20240924	124000	10421930	15820	15820	15820	15820	0
406	20240924	123900	10421930	15820	15820	15820	15820	0
407	20240924	123800	10421930	15820	15820	15820	15820	0
408	20240924	123700	10421930	15820	15820	15820	15820	0
409	20240924	123600	10421930	15820	15820	15820	15820	0
410	20240924	123500	10421930	15820	15820	15820	15820	0
411	20240924	123400	10421930	15820	15820	15820	15820	0
412	20240924	123300	10421930	15820	15820	15820	15820	0
413	20240924	123200	10421930	15820	15820	15820	15820	0
414	20240924	123100	10421930	15820	15820	15820	15820	35
415	20240924	123000	9868230	15820	15820	15820	15820	0
416	20240924	122900	9868230	15820	15820	15820	15820	35
417	20240924	122800	9314530	15820	15820	15820	15820	0
418	20240924	122700	9314530	15820	15820	15820	15820	0
419	20240924	122600	9314530	15820	15820	15820	15820	0
420	20240924	122500	9314530	15820	15820	15820	15820	0
421	20240924	122400	9314530	15820	15820	15820	15820	35
422	20240924	122300	8760830	15820	15820	15820	15820	0
423	20240924	122200	8760830	15820	15820	15820	15820	0
424	20240924	122100	8760830	15820	15820	15820	15820	0
425	20240924	122000	8760830	15820	15820	15820	15820	0
426	20240924	121900	8760830	15820	15820	15820	15820	0
427	20240924	121800	8760830	15820	15820	15820	15820	0
428	20240924	121700	8760830	15820	15820	15820	15820	0
429	20240924	121600	8760830	15820	15820	15820	15820	0
430	20240924	121500	8760830	15820	15820	15820	15820	0
431	20240924	121400	8760830	15820	15820	15820	15820	0
432	20240924	121300	8760830	15820	15820	15820	15820	0
433	20240924	121200	8760830	15820	15820	15820	15820	0
434	20240924	121100	8760830	15820	15820	15820	15820	0
435	20240924	121000	8760830	15820	15820	15820	15820	0
436	20240924	120900	8760830	15820	15820	15820	15820	0
437	20240924	120800	8760830	15820	15820	15820	15820	35
438	20240924	120700	8207130	15820	15820	15820	15820	0
439	20240924	120600	8207130	15820	15820	15820	15820	0
440	20240924	120500	8207130	15820	15820	15820	15820	0
441	20240924	120400	8207130	15820	15820	15820	15820	0
442	20240924	120300	8207130	15820	15820	15820	15820	0
443	20240924	120200	8207130	15820	15820	15820	15820	0
444	20240924	120100	8207130	15820	15820	15820	15820	0
445	20240924	120000	8207130	15820	15820	15820	15820	0
446	20240924	115900	8207130	15820	15820	15820	15820	0
447	20240924	115800	8207130	15820	15820	15820	15820	0
448	20240924	115700	8207130	15820	15820	15820	15820	59
449	20240924	115600	7273750	15860	15860	15860	15860	0
450	20240924	115500	7273750	15860	15860	15860	15860	0
451	20240924	115400	7273750	15860	15860	15860	15860	0
452	20240924	115300	7273750	15860	15860	15860	15860	0
453	20240924	115200	7273750	15860	15860	15860	15860	0
454	20240924	115100	7273750	15860	15860	15860	15860	0
455	20240924	115000	7273750	15860	15860	15860	15860	0
456	20240924	114900	7273750	15860	15860	15860	15860	0
457	20240924	114800	7273750	15860	15860	15860	15860	0
458	20240924	114700	7273750	15860	15860	15860	15860	0
459	20240924	114600	7273750	15860	15860	15860	15860	0
460	20240924	114500	7273750	15860	15860	15860	15860	0
461	20240924	114400	7273750	15860	15860	15860	15860	0
462	20240924	114300	7273750	15860	15860	15860	15860	0
463	20240924	114200	7273750	15860	15860	15860	15860	0
464	20240924	114100	7273750	15860	15860	15860	15860	0
465	20240924	114000	7273750	15860	15860	15860	15860	0
466	20240924	113900	7273750	15860	15860	15860	15860	0
467	20240924	113800	7273750	15860	15860	15860	15860	0
468	20240924	113700	7273750	15860	15860	15860	15860	0
469	20240924	113600	7273750	15860	15860	15860	15860	0
470	20240924	113500	7273750	15860	15860	15860	15860	0
471	20240924	113400	7273750	15860	15860	15860	15860	9
472	20240924	113300	7131010	15860	15860	15860	15860	0
473	20240924	113200	7131010	15860	15860	15860	15860	0
474	20240924	113100	7131010	15860	15860	15860	15860	0
475	20240924	113000	7131010	15860	15860	15860	15860	0
476	20240924	112900	7131010	15860	15860	15860	15860	0
477	20240924	112800	7131010	15860	15860	15860	15860	0
478	20240924	112700	7131010	15860	15860	15860	15860	0
479	20240924	112600	7131010	15860	15860	15860	15860	0
480	20240924	112500	7131010	15860	15860	15860	15860	0
481	20240924	112400	7131010	15860	15860	15860	15860	0
482	20240924	112300	7131010	15860	15860	15860	15860	0
483	20240924	112200	7131010	15860	15860	15860	15860	0
484	20240924	112100	7131010	15860	15860	15860	15860	0
485	20240924	112000	7131010	15860	15860	15860	15860	0
486	20240924	111900	7131010	15860	15860	15860	15860	0
487	20240924	111800	7131010	15860	15860	15860	15860	0
488	20240924	111700	7131010	15860	15860	15860	15860	0
489	20240924	111600	7131010	15860	15860	15860	15860	0
490	20240924	111500	7131010	15860	15860	15860	15860	0
491	20240924	111400	7131010	15860	15860	15860	15860	0
492	20240924	111300	7131010	15860	15860	15860	15860	0
493	20240924	111200	7131010	15860	15860	15860	15860	0
494	20240924	111100	7131010	15860	15860	15860	15860	0
495	20240924	111000	7131010	15860	15860	15860	15860	0
496	20240924	110900	7131010	15860	15860	15860	15860	0
497	20240924	110800	7131010	15860	15860	15860	15860	0
498	20240924	110700	7131010	15860	15860	15860	15860	0
499	20240924	110600	7131010	15860	15860	15860	15860	0
500	20240924	110500	7131010	15860	15860	15860	15860	0
501	20240924	110400	7131010	15860	15860	15860	15860	0
502	20240924	110300	7131010	15860	15860	15860	15860	0
503	20240924	110200	7131010	15860	15860	15860	15860	0
504	20240924	110100	7131010	15860	15860	15860	15860	0
505	20240924	110000	7131010	15860	15860	15860	15860	0
506	20240924	105900	7131010	15860	15860	15860	15860	0
507	20240924	105800	7131010	15860	15860	15860	15860	0
508	20240924	105700	7131010	15860	15860	15860	15860	0
509	20240924	105600	7131010	15860	15860	15860	15860	0
510	20240924	105500	7131010	15860	15860	15860	15860	0
511	20240924	105400	7131010	15860	15860	15860	15860	0
512	20240924	105300	7131010	15860	15860	15860	15860	0
513	20240924	105200	7131010	15860	15860	15860	15860	0
514	20240924	105100	7131010	15860	15860	15860	15860	0
515	20240924	105000	7131010	15860	15860	15860	15860	0
516	20240924	104900	7131010	15860	15860	15860	15860	0
517	20240924	104800	7131010	15860	15860	15860	15860	0
518	20240924	104700	7131010	15860	15860	15860	15860	0
519	20240924	104600	7131010	15860	15860	15860	15860	0
520	20240924	104500	7131010	15860	15860	15860	15860	0
521	20240924	104400	7131010	15860	15860	15860	15860	0
522	20240924	104300	7131010	15860	15860	15860	15860	0
523	20240924	104200	7131010	15860	15860	15860	15860	20
524	20240924	104100	6813810	15850	15850	15850	15850	0
525	20240924	104000	6813810	15850	15850	15850	15820	314
526	20240924	103900	1837240	15840	15840	15840	15840	0
527	20240924	103800	1837240	15840	15840	15840	15840	0
528	20240924	103700	1837240	15840	15840	15840	15840	0
529	20240924	103600	1837240	15840	15840	15840	15840	0
530	20240924	103500	1837240	15840	15840	15840	15840	0
531	20240924	103400	1837240	15840	15840	15840	15840	0
532	20240924	103300	1837240	15840	15840	15840	15840	0
533	20240924	103200	1837240	15840	15840	15840	15840	0
534	20240924	103100	1837240	15840	15840	15840	15840	0
535	20240924	103000	1837240	15840	15840	15840	15840	0
536	20240924	102900	1837240	15840	15840	15840	15840	0
537	20240924	102800	1837240	15840	15840	15840	15840	0
538	20240924	102700	1837240	15840	15840	15840	15840	0
539	20240924	102600	1837240	15840	15840	15840	15840	0
540	20240924	102500	1837240	15840	15840	15840	15840	0
541	20240924	102400	1837240	15840	15840	15840	15840	0
542	20240924	102300	1837240	15840	15840	15840	15840	0
543	20240924	102200	1837240	15840	15840	15840	15840	0
544	20240924	102100	1837240	15840	15840	15840	15840	2
545	20240924	102000	1805560	15840	15840	15840	15840	0
546	20240924	101900	1805560	15840	15840	15840	15840	0
547	20240924	101800	1805560	15840	15840	15840	15840	3
548	20240924	101700	1758040	15840	15840	15840	15840	0
549	20240924	101600	1758040	15840	15840	15840	15840	0
550	20240924	101500	1758040	15840	15820	15840	15820	36
551	20240924	101400	1187980	15820	15820	15820	15820	0
552	20240924	101300	1187980	15820	15820	15820	15820	0
553	20240924	101200	1187980	15820	15820	15820	15820	0
554	20240924	101100	1187980	15820	15820	15820	15820	0
555	20240924	101000	1187980	15820	15820	15820	15820	0
556	20240924	100900	1187980	15820	15820	15820	15820	0
557	20240924	100800	1187980	15820	15820	15820	15820	0
558	20240924	100700	1187980	15820	15820	15820	15820	0
559	20240924	100600	1187980	15820	15820	15820	15820	0
560	20240924	100500	1187980	15820	15830	15830	15820	34
561	20240924	100400	649850	15830	15830	15830	15830	9
562	20240924	100300	507380	15840	15840	15840	15840	0
563	20240924	100200	507380	15840	15840	15840	15840	0
564	20240924	100100	507380	15840	15840	15840	15840	0
565	20240924	100000	507380	15840	15840	15840	15840	0
566	20240924	095900	507380	15840	15840	15840	15840	0
567	20240924	095800	507380	15840	15840	15840	15840	0
568	20240924	095700	507380	15840	15840	15840	15840	0
569	20240924	095600	507380	15840	15840	15840	15840	0
570	20240924	095500	507380	15840	15840	15840	15840	0
571	20240924	095400	507380	15840	15840	15840	15840	0
572	20240924	095300	507380	15840	15840	15840	15840	0
573	20240924	095200	507380	15840	15840	15840	15840	0
574	20240924	095100	507380	15840	15840	15840	15840	0
575	20240924	095000	507380	15840	15840	15840	15840	0
576	20240924	094900	507380	15840	15840	15840	15840	0
577	20240924	094800	507380	15840	15840	15840	15840	0
578	20240924	094700	507380	15840	15840	15840	15840	0
579	20240924	094600	507380	15840	15840	15840	15840	0
580	20240924	094500	507380	15840	15840	15840	15840	0
581	20240924	094400	507380	15840	15840	15840	15840	3
582	20240924	094300	459860	15840	15840	15840	15840	0
583	20240924	094200	459860	15840	15840	15840	15840	0
584	20240924	094100	459860	15840	15840	15840	15840	0
585	20240924	094000	459860	15840	15840	15840	15840	4
586	20240924	093900	396500	15840	15840	15840	15840	3
587	20240924	093800	348980	15840	15840	15840	15840	0
588	20240924	093700	348980	15840	15840	15840	15840	0
589	20240924	093600	348980	15840	15840	15840	15840	0
590	20240924	093500	348980	15840	15840	15840	15840	0
591	20240924	093400	348980	15840	15840	15840	15840	0
592	20240924	093300	348980	15840	15840	15840	15840	0
593	20240924	093200	348980	15840	15840	15840	15840	0
594	20240924	093100	348980	15840	15840	15840	15840	0
595	20240924	093000	348980	15840	15840	15840	15840	4
596	20240924	092900	285620	15830	15840	15840	15830	2
597	20240924	092800	253950	15840	15840	15840	15840	0
598	20240924	092700	253950	15840	15840	15840	15840	8
599	20240924	092600	127230	15840	15840	15840	15840	0
600	20240924	092500	127230	15840	15840	15840	15840	0
601	20240924	092400	127230	15840	15840	15840	15840	0
602	20240924	092300	127230	15840	15840	15840	15840	2
603	20240924	092200	95550	15820	15820	15820	15820	0
604	20240924	092100	95550	15820	15820	15820	15820	0
605	20240924	092000	95550	15820	15820	15820	15820	0
606	20240924	091900	95550	15820	15820	15820	15820	0
607	20240924	091800	95550	15820	15820	15820	15820	0
608	20240924	091700	95550	15820	15820	15820	15820	0
609	20240924	091600	95550	15820	15820	15820	15820	0
610	20240924	091500	95550	15820	15820	15820	15820	0
611	20240924	091400	95550	15820	15820	15820	15820	0
612	20240924	091300	95550	15820	15820	15820	15820	0
613	20240924	091200	95550	15820	15820	15820	15820	0
614	20240924	091100	95550	15820	15820	15820	15820	0
615	20240924	091000	95550	15820	15820	15820	15820	0
616	20240924	090900	95550	15820	15820	15820	15820	0
617	20240924	090800	95550	15820	15820	15820	15820	0
618	20240924	090700	95550	15820	15820	15820	15820	0
619	20240924	090600	95550	15820	15820	15820	15820	0
620	20240924	090500	95550	15820	15820	15820	15820	0
621	20240924	090400	95550	15820	15820	15820	15820	0
622	20240924	090300	95550	15820	15820	15820	15820	0
623	20240924	090200	95550	15820	15820	15820	15820	2
624	20240924	090100	63910	15970	15970	15970	15970	0
625	20240924	090000	63910	15970	15980	15980	15970	4