KissMeData/038390/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	192300	54427450	15770	15770	15770	15770	179
3	20240926	192200	54427450	15770	15770	15770	15770	0
4	20240926	192100	54427450	15770	15770	15770	15770	0
5	20240926	192000	54427450	15770	15770	15770	15770	0
6	20240926	191900	54427450	15770	15770	15770	15770	0
7	20240926	191800	54427450	15770	15770	15770	15770	0
8	20240926	191700	54427450	15770	15770	15770	15770	0
9	20240926	191600	54427450	15770	15770	15770	15770	0
10	20240926	191500	54427450	15770	15770	15770	15770	0
11	20240926	191400	54427450	15770	15770	15770	15770	0
12	20240926	191300	54427450	15770	15770	15770	15770	0
13	20240926	191200	54427450	15770	15770	15770	15770	0
14	20240926	191100	54427450	15770	15770	15770	15770	0
15	20240926	191000	54427450	15770	15770	15770	15770	0
16	20240926	190900	54427450	15770	15770	15770	15770	0
17	20240926	190800	54427450	15770	15770	15770	15770	0
18	20240926	190700	54427450	15770	15770	15770	15770	0
19	20240926	190600	54427450	15770	15770	15770	15770	0
20	20240926	190500	54427450	15770	15770	15770	15770	0
21	20240926	190400	54427450	15770	15770	15770	15770	0
22	20240926	190300	54427450	15770	15770	15770	15770	0
23	20240926	190200	54427450	15770	15770	15770	15770	0
24	20240926	190100	54427450	15770	15770	15770	15770	0
25	20240926	190000	54427450	15770	15770	15770	15770	0
26	20240926	185900	54427450	15770	15770	15770	15770	0
27	20240926	185800	54427450	15770	15770	15770	15770	0
28	20240926	185700	54427450	15770	15770	15770	15770	0
29	20240926	185600	54427450	15770	15770	15770	15770	0
30	20240926	185500	54427450	15770	15770	15770	15770	0
31	20240926	185400	54427450	15770	15770	15770	15770	0
32	20240926	185300	54427450	15770	15770	15770	15770	179
33	20240926	185200	54427450	15770	15770	15770	15770	0
34	20240926	185100	54427450	15770	15770	15770	15770	0
35	20240926	185000	54427450	15770	15770	15770	15770	0
36	20240926	184900	54427450	15770	15770	15770	15770	0
37	20240926	184800	54427450	15770	15770	15770	15770	0
38	20240926	184700	54427450	15770	15770	15770	15770	0
39	20240926	184600	54427450	15770	15770	15770	15770	0
40	20240926	184500	54427450	15770	15770	15770	15770	0
41	20240926	184400	54427450	15770	15770	15770	15770	0
42	20240926	184300	54427450	15770	15770	15770	15770	0
43	20240926	184200	54427450	15770	15770	15770	15770	0
44	20240926	184100	54427450	15770	15770	15770	15770	0
45	20240926	184000	54427450	15770	15770	15770	15770	0
46	20240926	183900	54427450	15770	15770	15770	15770	0
47	20240926	183800	54427450	15770	15770	15770	15770	0
48	20240926	183700	54427450	15770	15770	15770	15770	0
49	20240926	183600	54427450	15770	15770	15770	15770	0
50	20240926	183500	54427450	15770	15770	15770	15770	0
51	20240926	183400	54427450	15770	15770	15770	15770	0
52	20240926	183300	54427450	15770	15770	15770	15770	0
53	20240926	183200	54427450	15770	15770	15770	15770	0
54	20240926	183100	54427450	15770	15770	15770	15770	0
55	20240926	183000	54427450	15770	15770	15770	15770	0
56	20240926	182900	54427450	15770	15770	15770	15770	0
57	20240926	182800	54427450	15770	15770	15770	15770	0
58	20240926	182700	54427450	15770	15770	15770	15770	0
59	20240926	182600	54427450	15770	15770	15770	15770	0
60	20240926	182500	54427450	15770	15770	15770	15770	0
61	20240926	182400	54427450	15770	15770	15770	15770	0
62	20240926	182300	54427450	15770	15770	15770	15770	179
63	20240926	182200	54427450	15770	15770	15770	15770	0
64	20240926	182100	54427450	15770	15770	15770	15770	0
65	20240926	182000	54427450	15770	15770	15770	15770	0
66	20240926	181900	54427450	15770	15770	15770	15770	0
67	20240926	181800	54427450	15770	15770	15770	15770	0
68	20240926	181700	54427450	15770	15770	15770	15770	0
69	20240926	181600	54427450	15770	15770	15770	15770	0
70	20240926	181500	54427450	15770	15770	15770	15770	0
71	20240926	181400	54427450	15770	15770	15770	15770	0
72	20240926	181300	54427450	15770	15770	15770	15770	0
73	20240926	181200	54427450	15770	15770	15770	15770	0
74	20240926	181100	54427450	15770	15770	15770	15770	0
75	20240926	181000	54427450	15770	15770	15770	15770	0
76	20240926	180900	54427450	15770	15770	15770	15770	0
77	20240926	180800	54427450	15770	15770	15770	15770	0
78	20240926	180700	54427450	15770	15770	15770	15770	0
79	20240926	180600	54427450	15770	15770	15770	15770	0
80	20240926	180500	54427450	15770	15770	15770	15770	0
81	20240926	180400	54427450	15770	15770	15770	15770	0
82	20240926	180300	54427450	15770	15770	15770	15770	0
83	20240926	180200	54427450	15770	15770	15770	15770	0
84	20240926	180100	54427450	15770	15770	15770	15770	0
85	20240926	180000	54427450	15770	15770	15770	15770	0
86	20240926	175900	54427450	15770	15770	15770	15770	0
87	20240926	175800	54427450	15770	15770	15770	15770	0
88	20240926	175700	54427450	15770	15770	15770	15770	0
89	20240926	175600	54427450	15770	15770	15770	15770	0
90	20240926	175500	54427450	15770	15770	15770	15770	0
91	20240926	175400	54427450	15770	15770	15770	15770	0
92	20240926	175300	54427450	15770	15770	15770	15770	179
93	20240926	175200	54427450	15770	15770	15770	15770	0
94	20240926	175100	54427450	15770	15770	15770	15770	0
95	20240926	175000	54427450	15770	15770	15770	15770	0
96	20240926	174900	54427450	15770	15770	15770	15770	0
97	20240926	174800	54427450	15770	15770	15770	15770	0
98	20240926	174700	54427450	15770	15770	15770	15770	0
99	20240926	174600	54427450	15770	15770	15770	15770	0
100	20240926	174500	54427450	15770	15770	15770	15770	0
101	20240926	174400	54427450	15770	15770	15770	15770	0
102	20240926	174300	54427450	15770	15770	15770	15770	0
103	20240926	174200	54427450	15770	15770	15770	15770	0
104	20240926	174100	54427450	15770	15770	15770	15770	0
105	20240926	174000	54427450	15770	15770	15770	15770	0
106	20240926	173900	54427450	15770	15770	15770	15770	0
107	20240926	173800	54427450	15770	15770	15770	15770	0
108	20240926	173700	54427450	15770	15770	15770	15770	0
109	20240926	173600	54427450	15770	15770	15770	15770	0
110	20240926	173500	54427450	15770	15770	15770	15770	0
111	20240926	173400	54427450	15770	15770	15770	15770	0
112	20240926	173300	54427450	15770	15770	15770	15770	0
113	20240926	173200	54427450	15770	15770	15770	15770	0
114	20240926	173100	54427450	15770	15770	15770	15770	0
115	20240926	173000	54427450	15770	15770	15770	15770	0
116	20240926	172900	54427450	15770	15770	15770	15770	0
117	20240926	172800	54427450	15770	15770	15770	15770	0
118	20240926	172700	54427450	15770	15770	15770	15770	0
119	20240926	172600	54427450	15770	15770	15770	15770	0
120	20240926	172500	54427450	15770	15770	15770	15770	0
121	20240926	172400	54427450	15770	15770	15770	15770	0
122	20240926	172300	54427450	15770	15770	15770	15770	179
123	20240926	172200	54427450	15770	15770	15770	15770	0
124	20240926	172100	54427450	15770	15770	15770	15770	0
125	20240926	172000	54427450	15770	15770	15770	15770	0
126	20240926	171900	54427450	15770	15770	15770	15770	0
127	20240926	171800	54427450	15770	15770	15770	15770	0
128	20240926	171700	54427450	15770	15770	15770	15770	0
129	20240926	171600	54427450	15770	15770	15770	15770	0
130	20240926	171500	54427450	15770	15770	15770	15770	0
131	20240926	171400	54427450	15770	15770	15770	15770	0
132	20240926	171300	54427450	15770	15770	15770	15770	0
133	20240926	171200	54427450	15770	15770	15770	15770	0
134	20240926	171100	54427450	15770	15770	15770	15770	0
135	20240926	171000	54427450	15770	15770	15770	15770	0
136	20240926	170900	54427450	15770	15770	15770	15770	0
137	20240926	170800	54427450	15770	15770	15770	15770	0
138	20240926	170700	54427450	15770	15770	15770	15770	0
139	20240926	170600	54427450	15770	15770	15770	15770	0
140	20240926	170500	54427450	15770	15770	15770	15770	0
141	20240926	170400	54427450	15770	15770	15770	15770	0
142	20240926	170300	54427450	15770	15770	15770	15770	0
143	20240926	170200	54427450	15770	15770	15770	15770	0
144	20240926	170100	54427450	15770	15770	15770	15770	0
145	20240926	170000	54427450	15770	15770	15770	15770	0
146	20240926	165900	54427450	15770	15770	15770	15770	0
147	20240926	165800	54427450	15770	15770	15770	15770	0
148	20240926	165700	54427450	15770	15770	15770	15770	0
149	20240926	165600	54427450	15770	15770	15770	15770	0
150	20240926	165500	54427450	15770	15770	15770	15770	0
151	20240926	165400	54427450	15770	15770	15770	15770	0
152	20240926	165300	54427450	15770	15770	15770	15770	179
153	20240926	165200	54427450	15770	15770	15770	15770	0
154	20240926	165100	54427450	15770	15770	15770	15770	0
155	20240926	165000	54427450	15770	15770	15770	15770	0
156	20240926	164900	54427450	15770	15770	15770	15770	0
157	20240926	164800	54427450	15770	15770	15770	15770	0
158	20240926	164700	54427450	15770	15770	15770	15770	0
159	20240926	164600	54427450	15770	15770	15770	15770	0
160	20240926	164500	54427450	15770	15770	15770	15770	0
161	20240926	164400	54427450	15770	15770	15770	15770	0
162	20240926	164300	54427450	15770	15770	15770	15770	0
163	20240926	164200	54427450	15770	15770	15770	15770	0
164	20240926	164100	54427450	15770	15770	15770	15770	0
165	20240926	164000	54427450	15770	15770	15770	15770	0
166	20240926	163900	54427450	15770	15770	15770	15770	0
167	20240926	163800	54427450	15770	15770	15770	15770	0
168	20240926	163700	54427450	15770	15770	15770	15770	0
169	20240926	163600	54427450	15770	15770	15770	15770	0
170	20240926	163500	54427450	15770	15770	15770	15770	0
171	20240926	163400	54427450	15770	15770	15770	15770	0
172	20240926	163300	54427450	15770	15770	15770	15770	0
173	20240926	163200	54427450	15770	15770	15770	15770	0
174	20240926	163100	54427450	15770	15770	15770	15770	0
175	20240926	163000	54427450	15770	15770	15770	15770	0
176	20240926	162900	54427450	15770	15770	15770	15770	0
177	20240926	162800	54427450	15770	15770	15770	15770	0
178	20240926	162700	54427450	15770	15770	15770	15770	0
179	20240926	162600	54427450	15770	15770	15770	15770	0
180	20240926	162500	54427450	15770	15770	15770	15770	0
181	20240926	162400	54427450	15770	15770	15770	15770	0
182	20240926	162300	54427450	15770	15770	15770	15770	179
183	20240926	162200	54427450	15770	15770	15770	15770	0
184	20240926	162100	54427450	15770	15770	15770	15770	0
185	20240926	162000	54427450	15770	15770	15770	15770	0
186	20240926	161900	54427450	15770	15770	15770	15770	0
187	20240926	161800	54427450	15770	15770	15770	15770	0
188	20240926	161700	54427450	15770	15770	15770	15770	0
189	20240926	161600	54427450	15770	15770	15770	15770	0
190	20240926	161500	54427450	15770	15770	15770	15770	0
191	20240926	161400	54427450	15770	15770	15770	15770	0
192	20240926	161300	54427450	15770	15770	15770	15770	0
193	20240926	161200	54427450	15770	15770	15770	15770	0
194	20240926	161100	54427450	15770	15770	15770	15770	0
195	20240926	161000	54427450	15770	15770	15770	15770	0
196	20240926	160900	54427450	15770	15770	15770	15770	0
197	20240926	160800	54427450	15770	15770	15770	15770	0
198	20240926	160700	54427450	15770	15770	15770	15770	0
199	20240926	160600	54427450	15770	15770	15770	15770	0
200	20240926	160500	54427450	15770	15770	15770	15770	0
201	20240926	160400	54427450	15770	15770	15770	15770	0
202	20240926	160300	54427450	15770	15770	15770	15770	0
203	20240926	160200	54427450	15770	15770	15770	15770	0
204	20240926	160100	54427450	15770	15770	15770	15770	0
205	20240926	160000	54427450	15770	15770	15770	15770	0
206	20240926	155900	54427450	15770	15770	15770	15770	0
207	20240926	155800	54427450	15770	15770	15770	15770	0
208	20240926	155700	54427450	15770	15770	15770	15770	0
209	20240926	155600	54427450	15770	15770	15770	15770	0
210	20240926	155500	54427450	15770	15770	15770	15770	0
211	20240926	155400	54427450	15770	15770	15770	15770	0
212	20240926	155300	54427450	15770	15770	15770	15770	179
213	20240926	155200	54427450	15770	15770	15770	15770	0
214	20240926	155100	54427450	15770	15770	15770	15770	0
215	20240926	155000	54427450	15770	15770	15770	15770	0
216	20240926	154900	54427450	15770	15770	15770	15770	0
217	20240926	154800	54427450	15770	15770	15770	15770	0
218	20240926	154700	54427450	15770	15770	15770	15770	0
219	20240926	154600	54427450	15770	15770	15770	15770	0
220	20240926	154500	54427450	15770	15770	15770	15770	0
221	20240926	154400	54427450	15770	15770	15770	15770	0
222	20240926	154300	54427450	15770	15770	15770	15770	0
223	20240926	154200	54427450	15770	15770	15770	15770	0
224	20240926	154100	54427450	15770	15770	15770	15770	0
225	20240926	154000	54427450	15770	15770	15770	15770	0
226	20240926	153900	54427450	15770	15770	15770	15770	0
227	20240926	153800	54427450	15770	15770	15770	15770	0
228	20240926	153700	54427450	15770	15770	15770	15770	0
229	20240926	153600	54427450	15770	15770	15770	15770	0
230	20240926	153500	54427450	15770	15770	15770	15770	0
231	20240926	153400	54427450	15770	15770	15770	15770	0
232	20240926	153300	54427450	15770	15770	15770	15770	0
233	20240926	153200	54427450	15770	15770	15770	15770	0
234	20240926	153100	54427450	15770	15770	15770	15770	0
235	20240926	153000	54427450	15770	15770	15770	15770	179
236	20240926	152900	51604620	15790	15790	15790	15790	0
237	20240926	152800	51604620	15790	15790	15790	15790	0
238	20240926	152700	51604620	15790	15790	15790	15790	0
239	20240926	152600	51604620	15790	15790	15790	15790	0
240	20240926	152500	51604620	15790	15790	15790	15790	0
241	20240926	152400	51604620	15790	15790	15790	15790	0
242	20240926	152300	51604620	15790	15790	15790	15790	0
243	20240926	152200	51604620	15790	15790	15790	15790	0
244	20240926	152100	51604620	15790	15790	15790	15790	0
245	20240926	152000	51604620	15790	15790	15790	15790	0
246	20240926	151900	51604620	15790	15790	15790	15790	0
247	20240926	151800	51604620	15790	15790	15790	15790	0
248	20240926	151700	51604620	15790	15790	15790	15790	0
249	20240926	151600	51604620	15790	15790	15790	15790	0
250	20240926	151500	51604620	15790	15790	15790	15790	0
251	20240926	151400	51604620	15790	15790	15790	15790	3
252	20240926	151300	51557250	15800	15800	15800	15800	26
253	20240926	151200	51146450	15790	15790	15790	15790	0
254	20240926	151100	51146450	15790	15790	15790	15790	0
255	20240926	151000	51146450	15790	15790	15790	15790	1
256	20240926	150900	51130660	15800	15800	15800	15800	0
257	20240926	150800	51130660	15800	15800	15800	15800	0
258	20240926	150700	51130660	15800	15800	15800	15800	0
259	20240926	150600	51130660	15800	15800	15800	15800	0
260	20240926	150500	51130660	15800	15800	15800	15800	0
261	20240926	150400	51130660	15800	15800	15800	15800	1
262	20240926	150300	51114860	15800	15800	15800	15800	1
263	20240926	150200	51099060	15790	15790	15790	15790	0
264	20240926	150100	51099060	15790	15790	15790	15790	0
265	20240926	150000	51099060	15790	15790	15790	15790	8
266	20240926	145900	50972740	15810	15810	15810	15810	0
267	20240926	145800	50972740	15810	15810	15810	15810	1
268	20240926	145700	50956930	15810	15810	15810	15810	0
269	20240926	145600	50956930	15810	15810	15810	15810	0
270	20240926	145500	50956930	15810	15810	15810	15810	0
271	20240926	145400	50956930	15810	15810	15810	15810	0
272	20240926	145300	50956930	15810	15810	15810	15810	0
273	20240926	145200	50956930	15810	15810	15810	15810	0
274	20240926	145100	50956930	15810	15810	15810	15810	0
275	20240926	145000	50956930	15810	15810	15810	15810	0
276	20240926	144900	50956930	15810	15810	15810	15810	0
277	20240926	144800	50956930	15810	15810	15810	15810	300
278	20240926	144700	46213930	15780	15780	15780	15780	0
279	20240926	144600	46213930	15780	15810	15810	15780	716
280	20240926	144500	34894450	15810	15810	15810	15810	100
281	20240926	144400	33313450	15810	15810	15810	15810	0
282	20240926	144300	33313450	15810	15810	15810	15810	0
283	20240926	144200	33313450	15810	15810	15810	15810	0
284	20240926	144100	33313450	15810	15810	15810	15810	0
285	20240926	144000	33313450	15810	15810	15810	15810	0
286	20240926	143900	33313450	15810	15810	15810	15810	0
287	20240926	143800	33313450	15810	15810	15810	15810	5
288	20240926	143700	33234400	15810	15810	15810	15810	3
289	20240926	143600	33186970	15780	15780	15780	15780	6
290	20240926	143500	33092290	15810	15810	15810	15810	0
291	20240926	143400	33092290	15810	15810	15810	15810	0
292	20240926	143300	33092290	15810	15810	15810	15810	0
293	20240926	143200	33092290	15810	15810	15810	15810	0
294	20240926	143100	33092290	15810	15810	15810	15810	2
295	20240926	143000	33060670	15810	15810	15810	15810	0
296	20240926	142900	33060670	15810	15810	15810	15810	0
297	20240926	142800	33060670	15810	15810	15810	15810	2
298	20240926	142700	33029050	15810	15810	15810	15810	0
299	20240926	142600	33029050	15810	15810	15810	15810	0
300	20240926	142500	33029050	15810	15810	15810	15810	0
301	20240926	142400	33029050	15810	15810	15810	15810	0
302	20240926	142300	33029050	15810	15810	15810	15810	0
303	20240926	142200	33029050	15810	15810	15810	15810	0
304	20240926	142100	33029050	15810	15810	15810	15810	0
305	20240926	142000	33029050	15810	15810	15810	15810	0
306	20240926	141900	33029050	15810	15810	15810	15810	0
307	20240926	141800	33029050	15810	15810	15810	15810	1
308	20240926	141700	33013240	15780	15780	15780	15780	0
309	20240926	141600	33013240	15780	15780	15780	15780	0
310	20240926	141500	33013240	15780	15780	15780	15780	0
311	20240926	141400	33013240	15780	15780	15780	15780	0
312	20240926	141300	33013240	15780	15780	15780	15780	0
313	20240926	141200	33013240	15780	15780	15780	15780	7
314	20240926	141100	32902780	15780	15780	15780	15780	2
315	20240926	141000	32871220	15790	15790	15790	15790	0
316	20240926	140900	32871220	15790	15790	15790	15790	0
317	20240926	140800	32871220	15790	15790	15790	15790	10
318	20240926	140700	32713320	15790	15790	15790	15790	1
319	20240926	140600	32697530	15780	15810	15810	15780	459
320	20240926	140500	25444610	15820	15820	15820	15820	0
321	20240926	140400	25444610	15820	15820	15820	15820	0
322	20240926	140300	25444610	15820	15820	15820	15820	3
323	20240926	140200	25397150	15810	15810	15810	15810	0
324	20240926	140100	25397150	15810	15810	15810	15810	0
325	20240926	140000	25397150	15810	15810	15810	15810	0
326	20240926	135900	25397150	15810	15810	15810	15810	0
327	20240926	135800	25397150	15810	15810	15810	15810	0
328	20240926	135700	25397150	15810	15810	15810	15810	0
329	20240926	135600	25397150	15810	15810	15810	15810	0
330	20240926	135500	25397150	15810	15810	15810	15810	0
331	20240926	135400	25397150	15810	15810	15810	15810	0
332	20240926	135300	25397150	15810	15810	15810	15810	0
333	20240926	135200	25397150	15810	15810	15810	15810	0
334	20240926	135100	25397150	15810	15810	15810	15810	0
335	20240926	135000	25397150	15810	15810	15810	15810	0
336	20240926	134900	25397150	15810	15810	15810	15810	0
337	20240926	134800	25397150	15810	15810	15810	15810	0
338	20240926	134700	25397150	15810	15810	15810	15810	79
339	20240926	134600	24148160	15820	15820	15820	15820	0
340	20240926	134500	24148160	15820	15820	15820	15820	0
341	20240926	134400	24148160	15820	15820	15820	15820	0
342	20240926	134300	24148160	15820	15820	15820	15820	0
343	20240926	134200	24148160	15820	15820	15820	15820	0
344	20240926	134100	24148160	15820	15820	15820	15820	0
345	20240926	134000	24148160	15820	15820	15820	15820	0
346	20240926	133900	24148160	15820	15820	15820	15820	0
347	20240926	133800	24148160	15820	15820	15820	15820	60
348	20240926	133700	23198960	15820	15820	15820	15820	50
349	20240926	133600	22407960	15820	15820	15820	15820	0
350	20240926	133500	22407960	15820	15820	15820	15820	0
351	20240926	133400	22407960	15820	15820	15820	15820	30
352	20240926	133300	21933360	15830	15830	15830	15830	0
353	20240926	133200	21933360	15830	15830	15830	15830	0
354	20240926	133100	21933360	15830	15830	15830	15830	0
355	20240926	133000	21933360	15830	15830	15830	15830	0
356	20240926	132900	21933360	15830	15830	15830	15830	0
357	20240926	132800	21933360	15830	15830	15830	15830	0
358	20240926	132700	21933360	15830	15830	15830	15830	1
359	20240926	132600	21917530	15820	15820	15820	15820	0
360	20240926	132500	21917530	15820	15820	15820	15820	0
361	20240926	132400	21917530	15820	15820	15820	15820	0
362	20240926	132300	21917530	15820	15820	15820	15820	0
363	20240926	132200	21917530	15820	15820	15820	15820	0
364	20240926	132100	21917530	15820	15820	15820	15820	0
365	20240926	132000	21917530	15820	15820	15820	15820	0
366	20240926	131900	21917530	15820	15820	15820	15820	0
367	20240926	131800	21917530	15820	15820	15820	15820	5
368	20240926	131700	21838430	15820	15820	15820	15820	0
369	20240926	131600	21838430	15820	15820	15820	15820	0
370	20240926	131500	21838430	15820	15820	15820	15820	0
371	20240926	131400	21838430	15820	15820	15820	15820	0
372	20240926	131300	21838430	15820	15820	15820	15820	0
373	20240926	131200	21838430	15820	15820	15820	15820	0
374	20240926	131100	21838430	15820	15820	15820	15820	0
375	20240926	131000	21838430	15820	15820	15820	15820	0
376	20240926	130900	21838430	15820	15820	15820	15820	0
377	20240926	130800	21838430	15820	15820	15820	15820	0
378	20240926	130700	21838430	15820	15820	15820	15820	0
379	20240926	130600	21838430	15820	15820	15820	15820	0
380	20240926	130500	21838430	15820	15820	15820	15820	0
381	20240926	130400	21838430	15820	15820	15820	15820	0
382	20240926	130300	21838430	15820	15820	15820	15820	0
383	20240926	130200	21838430	15820	15820	15820	15820	0
384	20240926	130100	21838430	15820	15820	15820	15820	0
385	20240926	130000	21838430	15820	15820	15820	15820	0
386	20240926	125900	21838430	15820	15820	15820	15820	0
387	20240926	125800	21838430	15820	15820	15820	15820	0
388	20240926	125700	21838430	15820	15820	15820	15820	0
389	20240926	125600	21838430	15820	15820	15820	15820	0
390	20240926	125500	21838430	15820	15820	15820	15820	0
391	20240926	125400	21838430	15820	15820	15820	15820	0
392	20240926	125300	21838430	15820	15820	15820	15820	0
393	20240926	125200	21838430	15820	15820	15820	15820	0
394	20240926	125100	21838430	15820	15820	15820	15820	0
395	20240926	125000	21838430	15820	15820	15820	15820	0
396	20240926	124900	21838430	15820	15820	15820	15820	0
397	20240926	124800	21838430	15820	15820	15820	15820	0
398	20240926	124700	21838430	15820	15820	15820	15820	0
399	20240926	124600	21838430	15820	15820	15820	15820	35
400	20240926	124500	21284730	15820	15820	15820	15820	0
401	20240926	124400	21284730	15820	15820	15820	15820	0
402	20240926	124300	21284730	15820	15820	15820	15820	0
403	20240926	124200	21284730	15820	15820	15820	15820	0
404	20240926	124100	21284730	15820	15820	15820	15820	0
405	20240926	124000	21284730	15820	15820	15820	15820	0
406	20240926	123900	21284730	15820	15820	15820	15820	0
407	20240926	123800	21284730	15820	15820	15820	15820	56
408	20240926	123700	20398810	15820	15820	15820	15820	0
409	20240926	123600	20398810	15820	15820	15820	15820	0
410	20240926	123500	20398810	15820	15820	15820	15820	0
411	20240926	123400	20398810	15820	15820	15820	15820	0
412	20240926	123300	20398810	15820	15820	15820	15820	0
413	20240926	123200	20398810	15820	15820	15820	15820	0
414	20240926	123100	20398810	15820	15820	15820	15820	0
415	20240926	123000	20398810	15820	15820	15820	15820	0
416	20240926	122900	20398810	15820	15820	15820	15820	0
417	20240926	122800	20398810	15820	15820	15820	15820	0
418	20240926	122700	20398810	15820	15820	15820	15820	0
419	20240926	122600	20398810	15820	15820	15820	15820	0
420	20240926	122500	20398810	15820	15820	15820	15820	0
421	20240926	122400	20398810	15820	15820	15820	15820	0
422	20240926	122300	20398810	15820	15810	15820	15810	35
423	20240926	122200	19845280	15800	15800	15800	15800	0
424	20240926	122100	19845280	15800	15800	15800	15800	0
425	20240926	122000	19845280	15800	15800	15800	15800	0
426	20240926	121900	19845280	15800	15800	15800	15800	0
427	20240926	121800	19845280	15800	15800	15800	15800	0
428	20240926	121700	19845280	15800	15800	15800	15800	0
429	20240926	121600	19845280	15800	15800	15800	15800	0
430	20240926	121500	19845280	15800	15800	15800	15800	0
431	20240926	121400	19845280	15800	15800	15800	15800	0
432	20240926	121300	19845280	15800	15800	15800	15800	6
433	20240926	121200	19750480	15780	15780	15780	15780	0
434	20240926	121100	19750480	15780	15780	15780	15780	0
435	20240926	121000	19750480	15780	15780	15780	15780	0
436	20240926	120900	19750480	15780	15780	15780	15780	0
437	20240926	120800	19750480	15780	15780	15780	15780	0
438	20240926	120700	19750480	15780	15780	15780	15780	0
439	20240926	120600	19750480	15780	15780	15780	15780	0
440	20240926	120500	19750480	15780	15780	15780	15780	0
441	20240926	120400	19750480	15780	15780	15780	15780	0
442	20240926	120300	19750480	15780	15780	15780	15780	0
443	20240926	120200	19750480	15780	15780	15780	15780	0
444	20240926	120100	19750480	15780	15780	15780	15780	0
445	20240926	120000	19750480	15780	15780	15780	15780	0
446	20240926	115900	19750480	15780	15780	15780	15780	0
447	20240926	115800	19750480	15780	15780	15780	15780	0
448	20240926	115700	19750480	15780	15780	15780	15780	0
449	20240926	115600	19750480	15780	15780	15780	15780	0
450	20240926	115500	19750480	15780	15780	15780	15780	0
451	20240926	115400	19750480	15780	15780	15780	15780	0
452	20240926	115300	19750480	15780	15780	15780	15780	0
453	20240926	115200	19750480	15780	15780	15780	15780	0
454	20240926	115100	19750480	15780	15780	15780	15780	0
455	20240926	115000	19750480	15780	15780	15780	15780	0
456	20240926	114900	19750480	15780	15780	15780	15780	0
457	20240926	114800	19750480	15780	15780	15780	15780	0
458	20240926	114700	19750480	15780	15790	15790	15780	5
459	20240926	114600	19671570	15760	15760	15760	15760	0
460	20240926	114500	19671570	15760	15760	15760	15760	0
461	20240926	114400	19671570	15760	15760	15760	15760	0
462	20240926	114300	19671570	15760	15760	15760	15760	0
463	20240926	114200	19671570	15760	15760	15760	15760	0
464	20240926	114100	19671570	15760	15760	15760	15760	0
465	20240926	114000	19671570	15760	15760	15760	15760	0
466	20240926	113900	19671570	15760	15760	15760	15760	0
467	20240926	113800	19671570	15760	15760	15760	15760	0
468	20240926	113700	19671570	15760	15760	15760	15760	0
469	20240926	113600	19671570	15760	15760	15760	15760	0
470	20240926	113500	19671570	15760	15760	15760	15760	0
471	20240926	113400	19671570	15760	15760	15760	15760	0
472	20240926	113300	19671570	15760	15760	15760	15760	0
473	20240926	113200	19671570	15760	15760	15760	15760	0
474	20240926	113100	19671570	15760	15760	15760	15760	0
475	20240926	113000	19671570	15760	15760	15760	15760	0
476	20240926	112900	19671570	15760	15760	15760	15760	0
477	20240926	112800	19671570	15760	15760	15760	15760	0
478	20240926	112700	19671570	15760	15760	15760	15760	0
479	20240926	112600	19671570	15760	15760	15760	15760	0
480	20240926	112500	19671570	15760	15760	15760	15760	0
481	20240926	112400	19671570	15760	15760	15760	15760	0
482	20240926	112300	19671570	15760	15760	15760	15760	0
483	20240926	112200	19671570	15760	15760	15760	15760	0
484	20240926	112100	19671570	15760	15760	15760	15760	0
485	20240926	112000	19671570	15760	15760	15760	15760	0
486	20240926	111900	19671570	15760	15770	15770	15760	30
487	20240926	111800	19198760	15810	15810	15810	15810	0
488	20240926	111700	19198760	15810	15760	15810	15760	52
489	20240926	111600	18379190	15810	15810	15810	15810	0
490	20240926	111500	18379190	15810	15810	15810	15810	0
491	20240926	111400	18379190	15810	15810	15810	15810	0
492	20240926	111300	18379190	15810	15810	15810	15810	0
493	20240926	111200	18379190	15810	15810	15810	15810	0
494	20240926	111100	18379190	15810	15810	15810	15810	0
495	20240926	111000	18379190	15810	15810	15810	15810	0
496	20240926	110900	18379190	15810	15810	15810	15810	0
497	20240926	110800	18379190	15810	15810	15810	15810	0
498	20240926	110700	18379190	15810	15810	15810	15810	0
499	20240926	110600	18379190	15810	15810	15810	15810	0
500	20240926	110500	18379190	15810	15810	15810	15810	0
501	20240926	110400	18379190	15810	15810	15810	15810	0
502	20240926	110300	18379190	15810	15810	15810	15810	0
503	20240926	110200	18379190	15810	15810	15810	15810	50
504	20240926	110100	17588690	15810	15810	15810	15810	0
505	20240926	110000	17588690	15810	15810	15810	15810	0
506	20240926	105900	17588690	15810	15810	15810	15810	0
507	20240926	105800	17588690	15810	15810	15810	15810	0
508	20240926	105700	17588690	15810	15810	15810	15810	74
509	20240926	105600	16418750	15760	15810	15810	15760	306
510	20240926	105500	11581440	15810	15810	15810	15810	0
511	20240926	105400	11581440	15810	15810	15810	15810	0
512	20240926	105300	11581440	15810	15810	15810	15810	0
513	20240926	105200	11581440	15810	15810	15810	15810	0
514	20240926	105100	11581440	15810	15810	15810	15810	0
515	20240926	105000	11581440	15810	15810	15810	15810	0
516	20240926	104900	11581440	15810	15810	15810	15810	0
517	20240926	104800	11581440	15810	15810	15810	15810	0
518	20240926	104700	11581440	15810	15810	15810	15810	0
519	20240926	104600	11581440	15810	15810	15810	15810	0
520	20240926	104500	11581440	15810	15810	15810	15810	0
521	20240926	104400	11581440	15810	15810	15810	15810	0
522	20240926	104300	11581440	15810	15810	15810	15810	0
523	20240926	104200	11581440	15810	15810	15810	15810	0
524	20240926	104100	11581440	15810	15810	15810	15810	0
525	20240926	104000	11581440	15810	15810	15810	15810	0
526	20240926	103900	11581440	15810	15810	15810	15810	0
527	20240926	103800	11581440	15810	15810	15810	15810	0
528	20240926	103700	11581440	15810	15810	15810	15810	0
529	20240926	103600	11581440	15810	15810	15810	15810	0
530	20240926	103500	11581440	15810	15810	15810	15810	0
531	20240926	103400	11581440	15810	15810	15810	15810	0
532	20240926	103300	11581440	15810	15810	15810	15810	0
533	20240926	103200	11581440	15810	15810	15810	15810	0
534	20240926	103100	11581440	15810	15810	15810	15810	0
535	20240926	103000	11581440	15810	15810	15810	15810	0
536	20240926	102900	11581440	15810	15810	15810	15810	0
537	20240926	102800	11581440	15810	15810	15810	15810	0
538	20240926	102700	11581440	15810	15810	15810	15810	0
539	20240926	102600	11581440	15810	15810	15810	15810	0
540	20240926	102500	11581440	15810	15810	15810	15810	0
541	20240926	102400	11581440	15810	15810	15810	15810	0
542	20240926	102300	11581440	15810	15810	15810	15810	0
543	20240926	102200	11581440	15810	15810	15810	15810	0
544	20240926	102100	11581440	15810	15810	15810	15810	0
545	20240926	102000	11581440	15810	15810	15810	15810	0
546	20240926	101900	11581440	15810	15810	15810	15810	0
547	20240926	101800	11581440	15810	15810	15810	15810	0
548	20240926	101700	11581440	15810	15810	15810	15810	0
549	20240926	101600	11581440	15810	15810	15810	15810	0
550	20240926	101500	11581440	15810	15810	15810	15810	0
551	20240926	101400	11581440	15810	15810	15810	15810	0
552	20240926	101300	11581440	15810	15810	15810	15810	0
553	20240926	101200	11581440	15810	15810	15810	15810	0
554	20240926	101100	11581440	15810	15810	15810	15810	0
555	20240926	101000	11581440	15810	15810	15810	15810	0
556	20240926	100900	11581440	15810	15810	15810	15810	0
557	20240926	100800	11581440	15810	15810	15810	15810	0
558	20240926	100700	11581440	15810	15810	15810	15810	0
559	20240926	100600	11581440	15810	15810	15810	15810	0
560	20240926	100500	11581440	15810	15810	15810	15810	0
561	20240926	100400	11581440	15810	15810	15810	15810	0
562	20240926	100300	11581440	15810	15810	15810	15810	0
563	20240926	100200	11581440	15810	15810	15810	15810	0
564	20240926	100100	11581440	15810	15810	15810	15810	0
565	20240926	100000	11581440	15810	15810	15810	15810	1
566	20240926	095900	11565630	15810	15810	15810	15810	0
567	20240926	095800	11565630	15810	15810	15810	15810	0
568	20240926	095700	11565630	15810	15810	15810	15810	0
569	20240926	095600	11565630	15810	15720	15810	15720	2
570	20240926	095500	11534100	15710	15710	15710	15710	0
571	20240926	095400	11534100	15710	15710	15710	15710	0
572	20240926	095300	11534100	15710	15800	15800	15700	205
573	20240926	095200	8308680	15820	15820	15820	15820	0
574	20240926	095100	8308680	15820	15820	15820	15820	0
575	20240926	095000	8308680	15820	15820	15820	15820	0
576	20240926	094900	8308680	15820	15820	15820	15820	0
577	20240926	094800	8308680	15820	15820	15820	15820	0
578	20240926	094700	8308680	15820	15820	15820	15820	0
579	20240926	094600	8308680	15820	15820	15820	15820	0
580	20240926	094500	8308680	15820	15820	15820	15820	0
581	20240926	094400	8308680	15820	15820	15820	15820	0
582	20240926	094300	8308680	15820	15820	15820	15820	0
583	20240926	094200	8308680	15820	15820	15820	15820	0
584	20240926	094100	8308680	15820	15820	15820	15820	0
585	20240926	094000	8308680	15820	15820	15820	15820	6
586	20240926	093900	8213760	15800	15800	15800	15800	0
587	20240926	093800	8213760	15800	15800	15800	15800	6
588	20240926	093700	8118960	15810	15810	15810	15810	0
589	20240926	093600	8118960	15810	15810	15810	15810	0
590	20240926	093500	8118960	15810	15810	15810	15810	4
591	20240926	093400	8055720	15810	15810	15810	15810	0
592	20240926	093300	8055720	15810	15810	15810	15810	0
593	20240926	093200	8055720	15810	15810	15810	15810	0
594	20240926	093100	8055720	15810	15810	15810	15810	119
595	20240926	093000	6174330	15820	15830	15830	15820	125
596	20240926	092900	4196780	15830	15830	15830	15830	0
597	20240926	092800	4196780	15830	15830	15830	15830	0
598	20240926	092700	4196780	15830	15830	15830	15830	0
599	20240926	092600	4196780	15830	15830	15830	15830	0
600	20240926	092500	4196780	15830	15830	15830	15830	0
601	20240926	092400	4196780	15830	15830	15830	15830	0
602	20240926	092300	4196780	15830	15830	15830	15830	0
603	20240926	092200	4196780	15830	15830	15830	15830	0
604	20240926	092100	4196780	15830	15830	15830	15830	0
605	20240926	092000	4196780	15830	15830	15830	15830	95
606	20240926	091900	2692930	15840	15840	15840	15840	0
607	20240926	091800	2692930	15840	15840	15840	15840	0
608	20240926	091700	2692930	15840	15840	15840	15840	0
609	20240926	091600	2692930	15840	15840	15840	15840	15
610	20240926	091500	2455330	15820	15820	15820	15820	0
611	20240926	091400	2455330	15820	15820	15820	15820	118
612	20240926	091300	588570	15820	15820	15820	15820	0
613	20240926	091200	588570	15820	15820	15820	15820	6
614	20240926	091100	493650	15820	15820	15820	15820	0
615	20240926	091000	493650	15820	15820	15820	15820	2
616	20240926	090900	462010	15830	15830	15830	15830	0
617	20240926	090800	462010	15830	15830	15830	15830	8
618	20240926	090700	335370	15970	15970	15970	15970	0
619	20240926	090600	335370	15970	15970	15970	15970	0
620	20240926	090500	335370	15970	15970	15970	15970	0
621	20240926	090400	335370	15970	15970	15970	15970	0
622	20240926	090300	335370	15970	15970	15970	15970	0
623	20240926	090200	335370	15970	15970	15970	15970	0
624	20240926	090100	335370	15970	15970	15970	15970	0
625	20240926	090000	335370	15970	15970	15970	15970	21