KissMeData/038390/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	192300	48197390	15820	15820	15820	15820	140
3	20240927	192200	48197390	15820	15820	15820	15820	0
4	20240927	192100	48197390	15820	15820	15820	15820	0
5	20240927	192000	48197390	15820	15820	15820	15820	0
6	20240927	191900	48197390	15820	15820	15820	15820	0
7	20240927	191800	48197390	15820	15820	15820	15820	0
8	20240927	191700	48197390	15820	15820	15820	15820	0
9	20240927	191600	48197390	15820	15820	15820	15820	0
10	20240927	191500	48197390	15820	15820	15820	15820	0
11	20240927	191400	48197390	15820	15820	15820	15820	0
12	20240927	191300	48197390	15820	15820	15820	15820	0
13	20240927	191200	48197390	15820	15820	15820	15820	0
14	20240927	191100	48197390	15820	15820	15820	15820	0
15	20240927	191000	48197390	15820	15820	15820	15820	0
16	20240927	190900	48197390	15820	15820	15820	15820	0
17	20240927	190800	48197390	15820	15820	15820	15820	0
18	20240927	190700	48197390	15820	15820	15820	15820	0
19	20240927	190600	48197390	15820	15820	15820	15820	0
20	20240927	190500	48197390	15820	15820	15820	15820	0
21	20240927	190400	48197390	15820	15820	15820	15820	0
22	20240927	190300	48197390	15820	15820	15820	15820	0
23	20240927	190200	48197390	15820	15820	15820	15820	0
24	20240927	190100	48197390	15820	15820	15820	15820	0
25	20240927	190000	48197390	15820	15820	15820	15820	0
26	20240927	185900	48197390	15820	15820	15820	15820	0
27	20240927	185800	48197390	15820	15820	15820	15820	0
28	20240927	185700	48197390	15820	15820	15820	15820	0
29	20240927	185600	48197390	15820	15820	15820	15820	0
30	20240927	185500	48197390	15820	15820	15820	15820	0
31	20240927	185400	48197390	15820	15820	15820	15820	0
32	20240927	185300	48197390	15820	15820	15820	15820	140
33	20240927	185200	48197390	15820	15820	15820	15820	0
34	20240927	185100	48197390	15820	15820	15820	15820	0
35	20240927	185000	48197390	15820	15820	15820	15820	0
36	20240927	184900	48197390	15820	15820	15820	15820	0
37	20240927	184800	48197390	15820	15820	15820	15820	0
38	20240927	184700	48197390	15820	15820	15820	15820	0
39	20240927	184600	48197390	15820	15820	15820	15820	0
40	20240927	184500	48197390	15820	15820	15820	15820	0
41	20240927	184400	48197390	15820	15820	15820	15820	0
42	20240927	184300	48197390	15820	15820	15820	15820	0
43	20240927	184200	48197390	15820	15820	15820	15820	0
44	20240927	184100	48197390	15820	15820	15820	15820	0
45	20240927	184000	48197390	15820	15820	15820	15820	0
46	20240927	183900	48197390	15820	15820	15820	15820	0
47	20240927	183800	48197390	15820	15820	15820	15820	0
48	20240927	183700	48197390	15820	15820	15820	15820	0
49	20240927	183600	48197390	15820	15820	15820	15820	0
50	20240927	183500	48197390	15820	15820	15820	15820	0
51	20240927	183400	48197390	15820	15820	15820	15820	0
52	20240927	183300	48197390	15820	15820	15820	15820	0
53	20240927	183200	48197390	15820	15820	15820	15820	0
54	20240927	183100	48197390	15820	15820	15820	15820	0
55	20240927	183000	48197390	15820	15820	15820	15820	0
56	20240927	182900	48197390	15820	15820	15820	15820	0
57	20240927	182800	48197390	15820	15820	15820	15820	0
58	20240927	182700	48197390	15820	15820	15820	15820	0
59	20240927	182600	48197390	15820	15820	15820	15820	0
60	20240927	182500	48197390	15820	15820	15820	15820	0
61	20240927	182400	48197390	15820	15820	15820	15820	0
62	20240927	182300	48197390	15820	15820	15820	15820	140
63	20240927	182200	48197390	15820	15820	15820	15820	0
64	20240927	182100	48197390	15820	15820	15820	15820	0
65	20240927	182000	48197390	15820	15820	15820	15820	0
66	20240927	181900	48197390	15820	15820	15820	15820	0
67	20240927	181800	48197390	15820	15820	15820	15820	0
68	20240927	181700	48197390	15820	15820	15820	15820	0
69	20240927	181600	48197390	15820	15820	15820	15820	0
70	20240927	181500	48197390	15820	15820	15820	15820	0
71	20240927	181400	48197390	15820	15820	15820	15820	0
72	20240927	181300	48197390	15820	15820	15820	15820	0
73	20240927	181200	48197390	15820	15820	15820	15820	0
74	20240927	181100	48197390	15820	15820	15820	15820	0
75	20240927	181000	48197390	15820	15820	15820	15820	0
76	20240927	180900	48197390	15820	15820	15820	15820	0
77	20240927	180800	48197390	15820	15820	15820	15820	0
78	20240927	180700	48197390	15820	15820	15820	15820	0
79	20240927	180600	48197390	15820	15820	15820	15820	0
80	20240927	180500	48197390	15820	15820	15820	15820	0
81	20240927	180400	48197390	15820	15820	15820	15820	0
82	20240927	180300	48197390	15820	15820	15820	15820	0
83	20240927	180200	48197390	15820	15820	15820	15820	0
84	20240927	180100	48197390	15820	15820	15820	15820	0
85	20240927	180000	48197390	15820	15820	15820	15820	0
86	20240927	175900	48197390	15820	15820	15820	15820	0
87	20240927	175800	48197390	15820	15820	15820	15820	0
88	20240927	175700	48197390	15820	15820	15820	15820	0
89	20240927	175600	48197390	15820	15820	15820	15820	0
90	20240927	175500	48197390	15820	15820	15820	15820	0
91	20240927	175400	48197390	15820	15820	15820	15820	0
92	20240927	175300	48197390	15820	15820	15820	15820	140
93	20240927	175200	48197390	15820	15820	15820	15820	0
94	20240927	175100	48197390	15820	15820	15820	15820	0
95	20240927	175000	48197390	15820	15820	15820	15820	0
96	20240927	174900	48197390	15820	15820	15820	15820	0
97	20240927	174800	48197390	15820	15820	15820	15820	0
98	20240927	174700	48197390	15820	15820	15820	15820	0
99	20240927	174600	48197390	15820	15820	15820	15820	0
100	20240927	174500	48197390	15820	15820	15820	15820	0
101	20240927	174400	48197390	15820	15820	15820	15820	0
102	20240927	174300	48197390	15820	15820	15820	15820	0
103	20240927	174200	48197390	15820	15820	15820	15820	0
104	20240927	174100	48197390	15820	15820	15820	15820	0
105	20240927	174000	48197390	15820	15820	15820	15820	0
106	20240927	173900	48197390	15820	15820	15820	15820	0
107	20240927	173800	48197390	15820	15820	15820	15820	0
108	20240927	173700	48197390	15820	15820	15820	15820	0
109	20240927	173600	48197390	15820	15820	15820	15820	0
110	20240927	173500	48197390	15820	15820	15820	15820	0
111	20240927	173400	48197390	15820	15820	15820	15820	0
112	20240927	173300	48197390	15820	15820	15820	15820	0
113	20240927	173200	48197390	15820	15820	15820	15820	0
114	20240927	173100	48197390	15820	15820	15820	15820	0
115	20240927	173000	48197390	15820	15820	15820	15820	0
116	20240927	172900	48197390	15820	15820	15820	15820	0
117	20240927	172800	48197390	15820	15820	15820	15820	0
118	20240927	172700	48197390	15820	15820	15820	15820	0
119	20240927	172600	48197390	15820	15820	15820	15820	0
120	20240927	172500	48197390	15820	15820	15820	15820	0
121	20240927	172400	48197390	15820	15820	15820	15820	0
122	20240927	172300	48197390	15820	15820	15820	15820	140
123	20240927	172200	48197390	15820	15820	15820	15820	0
124	20240927	172100	48197390	15820	15820	15820	15820	0
125	20240927	172000	48197390	15820	15820	15820	15820	0
126	20240927	171900	48197390	15820	15820	15820	15820	0
127	20240927	171800	48197390	15820	15820	15820	15820	0
128	20240927	171700	48197390	15820	15820	15820	15820	0
129	20240927	171600	48197390	15820	15820	15820	15820	0
130	20240927	171500	48197390	15820	15820	15820	15820	0
131	20240927	171400	48197390	15820	15820	15820	15820	0
132	20240927	171300	48197390	15820	15820	15820	15820	0
133	20240927	171200	48197390	15820	15820	15820	15820	0
134	20240927	171100	48197390	15820	15820	15820	15820	0
135	20240927	171000	48197390	15820	15820	15820	15820	0
136	20240927	170900	48197390	15820	15820	15820	15820	0
137	20240927	170800	48197390	15820	15820	15820	15820	0
138	20240927	170700	48197390	15820	15820	15820	15820	0
139	20240927	170600	48197390	15820	15820	15820	15820	0
140	20240927	170500	48197390	15820	15820	15820	15820	0
141	20240927	170400	48197390	15820	15820	15820	15820	0
142	20240927	170300	48197390	15820	15820	15820	15820	0
143	20240927	170200	48197390	15820	15820	15820	15820	0
144	20240927	170100	48197390	15820	15820	15820	15820	0
145	20240927	170000	48197390	15820	15820	15820	15820	0
146	20240927	165900	48197390	15820	15820	15820	15820	0
147	20240927	165800	48197390	15820	15820	15820	15820	0
148	20240927	165700	48197390	15820	15820	15820	15820	0
149	20240927	165600	48197390	15820	15820	15820	15820	0
150	20240927	165500	48197390	15820	15820	15820	15820	0
151	20240927	165400	48197390	15820	15820	15820	15820	0
152	20240927	165300	48197390	15820	15820	15820	15820	140
153	20240927	165200	48197390	15820	15820	15820	15820	0
154	20240927	165100	48197390	15820	15820	15820	15820	0
155	20240927	165000	48197390	15820	15820	15820	15820	0
156	20240927	164900	48197390	15820	15820	15820	15820	0
157	20240927	164800	48197390	15820	15820	15820	15820	0
158	20240927	164700	48197390	15820	15820	15820	15820	0
159	20240927	164600	48197390	15820	15820	15820	15820	0
160	20240927	164500	48197390	15820	15820	15820	15820	0
161	20240927	164400	48197390	15820	15820	15820	15820	0
162	20240927	164300	48197390	15820	15820	15820	15820	0
163	20240927	164200	48197390	15820	15820	15820	15820	0
164	20240927	164100	48197390	15820	15820	15820	15820	0
165	20240927	164000	48197390	15820	15820	15820	15820	0
166	20240927	163900	48197390	15820	15820	15820	15820	0
167	20240927	163800	48197390	15820	15820	15820	15820	0
168	20240927	163700	48197390	15820	15820	15820	15820	0
169	20240927	163600	48197390	15820	15820	15820	15820	0
170	20240927	163500	48197390	15820	15820	15820	15820	0
171	20240927	163400	48197390	15820	15820	15820	15820	0
172	20240927	163300	48197390	15820	15820	15820	15820	0
173	20240927	163200	48197390	15820	15820	15820	15820	0
174	20240927	163100	48197390	15820	15820	15820	15820	0
175	20240927	163000	48197390	15820	15820	15820	15820	0
176	20240927	162900	48197390	15820	15820	15820	15820	0
177	20240927	162800	48197390	15820	15820	15820	15820	0
178	20240927	162700	48197390	15820	15820	15820	15820	0
179	20240927	162600	48197390	15820	15820	15820	15820	0
180	20240927	162500	48197390	15820	15820	15820	15820	0
181	20240927	162400	48197390	15820	15820	15820	15820	0
182	20240927	162300	48197390	15820	15820	15820	15820	140
183	20240927	162200	48197390	15820	15820	15820	15820	0
184	20240927	162100	48197390	15820	15820	15820	15820	0
185	20240927	162000	48197390	15820	15820	15820	15820	0
186	20240927	161900	48197390	15820	15820	15820	15820	0
187	20240927	161800	48197390	15820	15820	15820	15820	0
188	20240927	161700	48197390	15820	15820	15820	15820	0
189	20240927	161600	48197390	15820	15820	15820	15820	0
190	20240927	161500	48197390	15820	15820	15820	15820	0
191	20240927	161400	48197390	15820	15820	15820	15820	0
192	20240927	161300	48197390	15820	15820	15820	15820	0
193	20240927	161200	48197390	15820	15820	15820	15820	0
194	20240927	161100	48197390	15820	15820	15820	15820	0
195	20240927	161000	48197390	15820	15820	15820	15820	0
196	20240927	160900	48197390	15820	15820	15820	15820	0
197	20240927	160800	48197390	15820	15820	15820	15820	0
198	20240927	160700	48197390	15820	15820	15820	15820	0
199	20240927	160600	48197390	15820	15820	15820	15820	0
200	20240927	160500	48197390	15820	15820	15820	15820	0
201	20240927	160400	48197390	15820	15820	15820	15820	0
202	20240927	160300	48197390	15820	15820	15820	15820	0
203	20240927	160200	48197390	15820	15820	15820	15820	0
204	20240927	160100	48197390	15820	15820	15820	15820	0
205	20240927	160000	48197390	15820	15820	15820	15820	0
206	20240927	155900	48197390	15820	15820	15820	15820	0
207	20240927	155800	48197390	15820	15820	15820	15820	0
208	20240927	155700	48197390	15820	15820	15820	15820	0
209	20240927	155600	48197390	15820	15820	15820	15820	0
210	20240927	155500	48197390	15820	15820	15820	15820	0
211	20240927	155400	48197390	15820	15820	15820	15820	0
212	20240927	155300	48197390	15820	15820	15820	15820	140
213	20240927	155200	48197390	15820	15820	15820	15820	0
214	20240927	155100	48197390	15820	15820	15820	15820	0
215	20240927	155000	48197390	15820	15820	15820	15820	0
216	20240927	154900	48197390	15820	15820	15820	15820	0
217	20240927	154800	48197390	15820	15820	15820	15820	0
218	20240927	154700	48197390	15820	15820	15820	15820	0
219	20240927	154600	48197390	15820	15820	15820	15820	0
220	20240927	154500	48197390	15820	15820	15820	15820	0
221	20240927	154400	48197390	15820	15820	15820	15820	0
222	20240927	154300	48197390	15820	15820	15820	15820	0
223	20240927	154200	48197390	15820	15820	15820	15820	0
224	20240927	154100	48197390	15820	15820	15820	15820	0
225	20240927	154000	48197390	15820	15820	15820	15820	0
226	20240927	153900	48197390	15820	15820	15820	15820	0
227	20240927	153800	48197390	15820	15820	15820	15820	0
228	20240927	153700	48197390	15820	15820	15820	15820	0
229	20240927	153600	48197390	15820	15820	15820	15820	0
230	20240927	153500	48197390	15820	15820	15820	15820	0
231	20240927	153400	48197390	15820	15820	15820	15820	0
232	20240927	153300	48197390	15820	15820	15820	15820	0
233	20240927	153200	48197390	15820	15820	15820	15820	0
234	20240927	153100	48197390	15820	15820	15820	15820	0
235	20240927	153000	48197390	15820	15820	15820	15820	140
236	20240927	152900	45982590	15820	15820	15820	15820	0
237	20240927	152800	45982590	15820	15820	15820	15820	0
238	20240927	152700	45982590	15820	15820	15820	15820	0
239	20240927	152600	45982590	15820	15820	15820	15820	0
240	20240927	152500	45982590	15820	15820	15820	15820	0
241	20240927	152400	45982590	15820	15820	15820	15820	0
242	20240927	152300	45982590	15820	15820	15820	15820	0
243	20240927	152200	45982590	15820	15820	15820	15820	0
244	20240927	152100	45982590	15820	15820	15820	15820	0
245	20240927	152000	45982590	15820	15820	15820	15820	0
246	20240927	151900	45982590	15820	15820	15820	15820	13
247	20240927	151800	45776930	15830	15830	15830	15830	202
248	20240927	151700	42579270	15830	15830	15830	15830	0
249	20240927	151600	42579270	15830	15830	15830	15830	0
250	20240927	151500	42579270	15830	15830	15830	15830	0
251	20240927	151400	42579270	15830	15830	15830	15830	0
252	20240927	151300	42579270	15830	15830	15830	15830	0
253	20240927	151200	42579270	15830	15830	15830	15830	0
254	20240927	151100	42579270	15830	15830	15830	15830	0
255	20240927	151000	42579270	15830	15830	15830	15830	0
256	20240927	150900	42579270	15830	15830	15830	15830	0
257	20240927	150800	42579270	15830	15830	15830	15830	101
258	20240927	150700	40980440	15800	15800	15800	15800	18
259	20240927	150600	40696040	15790	15790	15790	15790	0
260	20240927	150500	40696040	15790	15790	15790	15790	5
261	20240927	150400	40617090	15800	15800	15800	15800	0
262	20240927	150300	40617090	15800	15800	15800	15800	0
263	20240927	150200	40617090	15800	15800	15800	15800	0
264	20240927	150100	40617090	15800	15800	15800	15800	0
265	20240927	150000	40617090	15800	15800	15800	15800	0
266	20240927	145900	40617090	15800	15800	15800	15800	0
267	20240927	145800	40617090	15800	15800	15800	15800	0
268	20240927	145700	40617090	15800	15800	15800	15800	0
269	20240927	145600	40617090	15800	15800	15800	15800	0
270	20240927	145500	40617090	15800	15800	15800	15800	0
271	20240927	145400	40617090	15800	15800	15800	15800	0
272	20240927	145300	40617090	15800	15800	15800	15800	0
273	20240927	145200	40617090	15800	15800	15800	15800	0
274	20240927	145100	40617090	15800	15800	15800	15800	0
275	20240927	145000	40617090	15800	15800	15800	15800	0
276	20240927	144900	40617090	15800	15800	15800	15800	0
277	20240927	144800	40617090	15800	15800	15800	15800	0
278	20240927	144700	40617090	15800	15800	15800	15800	0
279	20240927	144600	40617090	15800	15800	15800	15800	0
280	20240927	144500	40617090	15800	15800	15800	15800	0
281	20240927	144400	40617090	15800	15800	15800	15800	0
282	20240927	144300	40617090	15800	15800	15800	15800	0
283	20240927	144200	40617090	15800	15800	15800	15800	0
284	20240927	144100	40617090	15800	15800	15800	15800	0
285	20240927	144000	40617090	15800	15800	15800	15800	0
286	20240927	143900	40617090	15800	15800	15800	15800	0
287	20240927	143800	40617090	15800	15800	15800	15800	0
288	20240927	143700	40617090	15800	15800	15800	15800	0
289	20240927	143600	40617090	15800	15800	15800	15800	0
290	20240927	143500	40617090	15800	15800	15800	15800	44
291	20240927	143400	39921890	15810	15810	15810	15810	0
292	20240927	143300	39921890	15810	15810	15810	15810	2
293	20240927	143200	39890270	15810	15810	15810	15810	0
294	20240927	143100	39890270	15810	15810	15810	15810	0
295	20240927	143000	39890270	15810	15810	15810	15810	0
296	20240927	142900	39890270	15810	15810	15810	15810	2
297	20240927	142800	39858650	15830	15830	15830	15830	0
298	20240927	142700	39858650	15830	15830	15830	15830	0
299	20240927	142600	39858650	15830	15830	15830	15830	0
300	20240927	142500	39858650	15830	15830	15830	15830	0
301	20240927	142400	39858650	15830	15830	15830	15830	0
302	20240927	142300	39858650	15830	15830	15830	15830	0
303	20240927	142200	39858650	15830	15830	15830	15830	0
304	20240927	142100	39858650	15830	15830	15830	15830	0
305	20240927	142000	39858650	15830	15830	15830	15830	0
306	20240927	141900	39858650	15830	15830	15830	15830	0
307	20240927	141800	39858650	15830	15830	15830	15830	0
308	20240927	141700	39858650	15830	15830	15830	15830	0
309	20240927	141600	39858650	15830	15830	15830	15830	0
310	20240927	141500	39858650	15830	15830	15830	15830	0
311	20240927	141400	39858650	15830	15830	15830	15830	0
312	20240927	141300	39858650	15830	15830	15830	15830	200
313	20240927	141200	36692650	15830	15830	15830	15830	0
314	20240927	141100	36692650	15830	15830	15830	15830	0
315	20240927	141000	36692650	15830	15830	15830	15830	0
316	20240927	140900	36692650	15830	15830	15830	15830	0
317	20240927	140800	36692650	15830	15830	15830	15830	0
318	20240927	140700	36692650	15830	15830	15830	15830	0
319	20240927	140600	36692650	15830	15830	15830	15830	0
320	20240927	140500	36692650	15830	15830	15830	15830	0
321	20240927	140400	36692650	15830	15830	15830	15830	0
322	20240927	140300	36692650	15830	15830	15830	15830	200
323	20240927	140200	33526650	15870	15870	15870	15870	0
324	20240927	140100	33526650	15870	15870	15870	15870	0
325	20240927	140000	33526650	15870	15870	15870	15870	0
326	20240927	135900	33526650	15870	15870	15870	15870	0
327	20240927	135800	33526650	15870	15870	15870	15870	0
328	20240927	135700	33526650	15870	15870	15870	15870	0
329	20240927	135600	33526650	15870	15870	15870	15870	0
330	20240927	135500	33526650	15870	15870	15870	15870	0
331	20240927	135400	33526650	15870	15870	15870	15870	0
332	20240927	135300	33526650	15870	15870	15870	15870	0
333	20240927	135200	33526650	15870	15870	15870	15870	0
334	20240927	135100	33526650	15870	15870	15870	15870	0
335	20240927	135000	33526650	15870	15870	15870	15870	0
336	20240927	134900	33526650	15870	15870	15870	15870	0
337	20240927	134800	33526650	15870	15870	15870	15870	0
338	20240927	134700	33526650	15870	15870	15870	15870	0
339	20240927	134600	33526650	15870	15870	15870	15870	0
340	20240927	134500	33526650	15870	15870	15870	15870	0
341	20240927	134400	33526650	15870	15870	15870	15870	0
342	20240927	134300	33526650	15870	15870	15870	15870	0
343	20240927	134200	33526650	15870	15870	15870	15870	0
344	20240927	134100	33526650	15870	15870	15870	15870	0
345	20240927	134000	33526650	15870	15870	15870	15870	0
346	20240927	133900	33526650	15870	15870	15870	15870	0
347	20240927	133800	33526650	15870	15870	15870	15870	0
348	20240927	133700	33526650	15870	15870	15870	15870	0
349	20240927	133600	33526650	15870	15870	15870	15870	0
350	20240927	133500	33526650	15870	15870	15870	15870	0
351	20240927	133400	33526650	15870	15870	15870	15870	0
352	20240927	133300	33526650	15870	15870	15870	15870	0
353	20240927	133200	33526650	15870	15870	15870	15870	0
354	20240927	133100	33526650	15870	15870	15870	15870	0
355	20240927	133000	33526650	15870	15870	15870	15870	0
356	20240927	132900	33526650	15870	15870	15870	15870	0
357	20240927	132800	33526650	15870	15870	15870	15870	0
358	20240927	132700	33526650	15870	15870	15870	15870	0
359	20240927	132600	33526650	15870	15870	15870	15870	0
360	20240927	132500	33526650	15870	15870	15870	15870	0
361	20240927	132400	33526650	15870	15870	15870	15870	0
362	20240927	132300	33526650	15870	15870	15870	15870	0
363	20240927	132200	33526650	15870	15870	15870	15870	0
364	20240927	132100	33526650	15870	15870	15870	15870	0
365	20240927	132000	33526650	15870	15870	15870	15870	0
366	20240927	131900	33526650	15870	15870	15870	15870	0
367	20240927	131800	33526650	15870	15870	15870	15870	0
368	20240927	131700	33526650	15870	15870	15870	15870	0
369	20240927	131600	33526650	15870	15870	15870	15870	0
370	20240927	131500	33526650	15870	15870	15870	15870	0
371	20240927	131400	33526650	15870	15870	15870	15870	0
372	20240927	131300	33526650	15870	15870	15870	15870	0
373	20240927	131200	33526650	15870	15870	15870	15870	0
374	20240927	131100	33526650	15870	15870	15870	15870	0
375	20240927	131000	33526650	15870	15870	15870	15870	0
376	20240927	130900	33526650	15870	15870	15870	15870	0
377	20240927	130800	33526650	15870	15820	15870	15820	245
378	20240927	130700	29644260	15810	15810	15810	15810	0
379	20240927	130600	29644260	15810	15810	15810	15810	0
380	20240927	130500	29644260	15810	15810	15810	15810	0
381	20240927	130400	29644260	15810	15810	15810	15810	0
382	20240927	130300	29644260	15810	15810	15810	15810	0
383	20240927	130200	29644260	15810	15810	15810	15810	0
384	20240927	130100	29644260	15810	15810	15810	15810	0
385	20240927	130000	29644260	15810	15810	15810	15810	0
386	20240927	125900	29644260	15810	15810	15810	15810	0
387	20240927	125800	29644260	15810	15810	15810	15810	0
388	20240927	125700	29644260	15810	15810	15810	15810	0
389	20240927	125600	29644260	15810	15810	15810	15810	0
390	20240927	125500	29644260	15810	15810	15810	15810	0
391	20240927	125400	29644260	15810	15810	15810	15810	0
392	20240927	125300	29644260	15810	15810	15810	15810	0
393	20240927	125200	29644260	15810	15810	15810	15810	0
394	20240927	125100	29644260	15810	15810	15810	15810	0
395	20240927	125000	29644260	15810	15810	15810	15810	5
396	20240927	124900	29565210	15810	15810	15810	15810	0
397	20240927	124800	29565210	15810	15810	15810	15810	200
398	20240927	124700	26403210	15800	15800	15800	15800	21
399	20240927	124600	26071410	15780	15780	15780	15780	0
400	20240927	124500	26071410	15780	15780	15780	15780	0
401	20240927	124400	26071410	15780	15780	15780	15780	0
402	20240927	124300	26071410	15780	15780	15780	15780	0
403	20240927	124200	26071410	15780	15780	15780	15780	0
404	20240927	124100	26071410	15780	15780	15780	15780	0
405	20240927	124000	26071410	15780	15780	15780	15780	0
406	20240927	123900	26071410	15780	15780	15780	15780	3
407	20240927	123800	26024070	15780	15780	15780	15780	0
408	20240927	123700	26024070	15780	15780	15780	15780	0
409	20240927	123600	26024070	15780	15780	15780	15780	0
410	20240927	123500	26024070	15780	15780	15780	15780	0
411	20240927	123400	26024070	15780	15780	15780	15780	0
412	20240927	123300	26024070	15780	15780	15780	15780	0
413	20240927	123200	26024070	15780	15780	15780	15780	0
414	20240927	123100	26024070	15780	15780	15780	15780	0
415	20240927	123000	26024070	15780	15780	15780	15780	0
416	20240927	122900	26024070	15780	15780	15780	15780	7
417	20240927	122800	25913610	15790	15790	15790	15790	0
418	20240927	122700	25913610	15790	15790	15790	15790	0
419	20240927	122600	25913610	15790	15790	15790	15790	0
420	20240927	122500	25913610	15790	15790	15790	15790	0
421	20240927	122400	25913610	15790	15790	15790	15790	0
422	20240927	122300	25913610	15790	15790	15790	15790	0
423	20240927	122200	25913610	15790	15790	15790	15790	0
424	20240927	122100	25913610	15790	15790	15790	15790	0
425	20240927	122000	25913610	15790	15790	15790	15790	0
426	20240927	121900	25913610	15790	15790	15790	15790	0
427	20240927	121800	25913610	15790	15790	15790	15790	0
428	20240927	121700	25913610	15790	15790	15790	15790	0
429	20240927	121600	25913610	15790	15790	15790	15790	0
430	20240927	121500	25913610	15790	15790	15790	15790	0
431	20240927	121400	25913610	15790	15790	15790	15790	0
432	20240927	121300	25913610	15790	15790	15790	15790	0
433	20240927	121200	25913610	15790	15790	15790	15790	0
434	20240927	121100	25913610	15790	15790	15790	15790	20
435	20240927	121000	25597810	15810	15810	15810	15810	0
436	20240927	120900	25597810	15810	15810	15810	15810	0
437	20240927	120800	25597810	15810	15810	15810	15810	0
438	20240927	120700	25597810	15810	15810	15810	15810	0
439	20240927	120600	25597810	15810	15810	15810	15810	0
440	20240927	120500	25597810	15810	15810	15810	15810	0
441	20240927	120400	25597810	15810	15810	15810	15810	0
442	20240927	120300	25597810	15810	15810	15810	15810	0
443	20240927	120200	25597810	15810	15810	15810	15810	0
444	20240927	120100	25597810	15810	15810	15810	15810	0
445	20240927	120000	25597810	15810	15810	15810	15810	0
446	20240927	115900	25597810	15810	15810	15810	15810	0
447	20240927	115800	25597810	15810	15800	15810	15800	250
448	20240927	115700	21646740	15800	15800	15800	15800	0
449	20240927	115600	21646740	15800	15800	15800	15800	0
450	20240927	115500	21646740	15800	15800	15800	15800	0
451	20240927	115400	21646740	15800	15800	15800	15800	13
452	20240927	115300	21441340	15800	15800	15800	15800	0
453	20240927	115200	21441340	15800	15800	15800	15800	0
454	20240927	115100	21441340	15800	15800	15800	15800	0
455	20240927	115000	21441340	15800	15800	15800	15800	0
456	20240927	114900	21441340	15800	15800	15800	15800	0
457	20240927	114800	21441340	15800	15800	15800	15800	0
458	20240927	114700	21441340	15800	15800	15800	15800	0
459	20240927	114600	21441340	15800	15800	15800	15800	0
460	20240927	114500	21441340	15800	15800	15800	15800	0
461	20240927	114400	21441340	15800	15800	15800	15800	10
462	20240927	114300	21283340	15810	15810	15810	15810	0
463	20240927	114200	21283340	15810	15810	15810	15810	0
464	20240927	114100	21283340	15810	15810	15810	15810	0
465	20240927	114000	21283340	15810	15810	15810	15810	0
466	20240927	113900	21283340	15810	15810	15810	15810	0
467	20240927	113800	21283340	15810	15810	15810	15810	0
468	20240927	113700	21283340	15810	15810	15810	15810	0
469	20240927	113600	21283340	15810	15810	15810	15810	0
470	20240927	113500	21283340	15810	15810	15810	15810	0
471	20240927	113400	21283340	15810	15810	15810	15810	0
472	20240927	113300	21283340	15810	15810	15810	15810	0
473	20240927	113200	21283340	15810	15810	15810	15810	0
474	20240927	113100	21283340	15810	15810	15810	15810	0
475	20240927	113000	21283340	15810	15810	15810	15810	0
476	20240927	112900	21283340	15810	15810	15810	15810	0
477	20240927	112800	21283340	15810	15810	15810	15810	0
478	20240927	112700	21283340	15810	15810	15810	15810	0
479	20240927	112600	21283340	15810	15810	15810	15810	0
480	20240927	112500	21283340	15810	15810	15810	15810	0
481	20240927	112400	21283340	15810	15810	15810	15810	0
482	20240927	112300	21283340	15810	15810	15810	15810	0
483	20240927	112200	21283340	15810	15810	15810	15810	88
484	20240927	112100	19892060	15810	15810	15810	15810	0
485	20240927	112000	19892060	15810	15810	15810	15810	0
486	20240927	111900	19892060	15810	15810	15810	15810	0
487	20240927	111800	19892060	15810	15810	15810	15810	0
488	20240927	111700	19892060	15810	15810	15810	15810	0
489	20240927	111600	19892060	15810	15810	15810	15810	6
490	20240927	111500	19797200	15810	15810	15810	15810	7
491	20240927	111400	19686530	15810	15810	15810	15810	0
492	20240927	111300	19686530	15810	15810	15810	15810	0
493	20240927	111200	19686530	15810	15810	15810	15810	0
494	20240927	111100	19686530	15810	15810	15810	15810	0
495	20240927	111000	19686530	15810	15810	15810	15810	0
496	20240927	110900	19686530	15810	15810	15810	15810	2
497	20240927	110800	19654910	15810	15810	15810	15810	0
498	20240927	110700	19654910	15810	15810	15810	15810	0
499	20240927	110600	19654910	15810	15810	15810	15810	0
500	20240927	110500	19654910	15810	15810	15810	15810	0
501	20240927	110400	19654910	15810	15810	15810	15810	0
502	20240927	110300	19654910	15810	15810	15810	15810	0
503	20240927	110200	19654910	15810	15810	15810	15810	0
504	20240927	110100	19654910	15810	15810	15810	15810	0
505	20240927	110000	19654910	15810	15810	15810	15810	10
506	20240927	105900	19496810	15810	15810	15810	15810	2
507	20240927	105800	19465190	15810	15810	15810	15810	0
508	20240927	105700	19465190	15810	15810	15810	15810	0
509	20240927	105600	19465190	15810	15810	15810	15810	0
510	20240927	105500	19465190	15810	15810	15810	15810	5
511	20240927	105400	19386140	15800	15800	15800	15800	0
512	20240927	105300	19386140	15800	15800	15800	15800	0
513	20240927	105200	19386140	15800	15800	15800	15800	0
514	20240927	105100	19386140	15800	15800	15800	15800	0
515	20240927	105000	19386140	15800	15800	15800	15800	0
516	20240927	104900	19386140	15800	15800	15800	15800	1
517	20240927	104800	19370340	15800	15800	15800	15800	0
518	20240927	104700	19370340	15800	15800	15800	15800	0
519	20240927	104600	19370340	15800	15800	15800	15800	1
520	20240927	104500	19354540	15790	15790	15790	15790	0
521	20240927	104400	19354540	15790	15790	15790	15790	0
522	20240927	104300	19354540	15790	15790	15790	15790	0
523	20240927	104200	19354540	15790	15790	15790	15790	0
524	20240927	104100	19354540	15790	15790	15790	15790	0
525	20240927	104000	19354540	15790	15810	15810	15790	41
526	20240927	103900	18707000	15810	15810	15810	15810	0
527	20240927	103800	18707000	15810	15810	15810	15810	0
528	20240927	103700	18707000	15810	15810	15810	15810	0
529	20240927	103600	18707000	15810	15810	15810	15810	0
530	20240927	103500	18707000	15810	15810	15810	15810	0
531	20240927	103400	18707000	15810	15810	15810	15810	0
532	20240927	103300	18707000	15810	15810	15810	15810	0
533	20240927	103200	18707000	15810	15810	15810	15810	0
534	20240927	103100	18707000	15810	15810	15810	15810	0
535	20240927	103000	18707000	15810	15810	15810	15810	0
536	20240927	102900	18707000	15810	15810	15810	15810	0
537	20240927	102800	18707000	15810	15810	15810	15810	0
538	20240927	102700	18707000	15810	15810	15810	15810	0
539	20240927	102600	18707000	15810	15810	15810	15810	0
540	20240927	102500	18707000	15810	15810	15810	15810	0
541	20240927	102400	18707000	15810	15810	15810	15810	0
542	20240927	102300	18707000	15810	15810	15810	15810	0
543	20240927	102200	18707000	15810	15810	15810	15810	0
544	20240927	102100	18707000	15810	15810	15810	15810	0
545	20240927	102000	18707000	15810	15810	15810	15810	0
546	20240927	101900	18707000	15810	15810	15810	15810	0
547	20240927	101800	18707000	15810	15810	15810	15810	0
548	20240927	101700	18707000	15810	15810	15810	15810	0
549	20240927	101600	18707000	15810	15810	15810	15810	0
550	20240927	101500	18707000	15810	15810	15810	15810	0
551	20240927	101400	18707000	15810	15810	15810	15810	2
552	20240927	101300	18675380	15820	15820	15820	15820	0
553	20240927	101200	18675380	15820	15820	15820	15820	0
554	20240927	101100	18675380	15820	15820	15820	15820	0
555	20240927	101000	18675380	15820	15820	15820	15820	0
556	20240927	100900	18675380	15820	15820	15820	15820	0
557	20240927	100800	18675380	15820	15820	15820	15820	0
558	20240927	100700	18675380	15820	15820	15820	15820	0
559	20240927	100600	18675380	15820	15820	15820	15820	1
560	20240927	100500	18659560	15820	15820	15820	15820	0
561	20240927	100400	18659560	15820	15820	15820	15820	0
562	20240927	100300	18659560	15820	15820	15820	15820	0
563	20240927	100200	18659560	15820	15820	15820	15820	0
564	20240927	100100	18659560	15820	15820	15820	15820	0
565	20240927	100000	18659560	15820	15820	15820	15820	2
566	20240927	095900	18627920	15820	15820	15820	15820	0
567	20240927	095800	18627920	15820	15820	15820	15820	12
568	20240927	095700	18438080	15810	15810	15810	15810	0
569	20240927	095600	18438080	15810	15810	15810	15810	0
570	20240927	095500	18438080	15810	15810	15810	15810	0
571	20240927	095400	18438080	15810	15810	15810	15810	51
572	20240927	095300	17631770	15820	15820	15820	15820	303
573	20240927	095200	12838310	15820	15820	15820	15820	11
574	20240927	095100	12664290	15810	15810	15810	15810	43
575	20240927	095000	11984460	15790	15790	15790	15790	0
576	20240927	094900	11984460	15790	15790	15790	15790	0
577	20240927	094800	11984460	15790	15790	15790	15790	0
578	20240927	094700	11984460	15790	15790	15790	15790	0
579	20240927	094600	11984460	15790	15790	15790	15790	0
580	20240927	094500	11984460	15790	15790	15790	15790	0
581	20240927	094400	11984460	15790	15790	15790	15780	578
582	20240927	094300	2857960	15790	15790	15790	15790	0
583	20240927	094200	2857960	15790	15790	15790	15790	0
584	20240927	094100	2857960	15790	15790	15790	15790	24
585	20240927	094000	2479000	15790	15790	15790	15790	3
586	20240927	093900	2431630	15780	15780	15780	15780	0
587	20240927	093800	2431630	15780	15780	15780	15780	0
588	20240927	093700	2431630	15780	15780	15780	15780	0
589	20240927	093600	2431630	15780	15780	15780	15780	0
590	20240927	093500	2431630	15780	15780	15780	15780	0
591	20240927	093400	2431630	15780	15780	15780	15780	0
592	20240927	093300	2431630	15780	15780	15780	15780	0
593	20240927	093200	2431630	15780	15780	15780	15780	0
594	20240927	093100	2431630	15780	15780	15780	15780	3
595	20240927	093000	2384290	15780	15780	15780	15780	0
596	20240927	092900	2384290	15780	15780	15780	15780	0
597	20240927	092800	2384290	15780	15780	15780	15780	2
598	20240927	092700	2352730	15790	15790	15790	15790	0
599	20240927	092600	2352730	15790	15790	15790	15790	0
600	20240927	092500	2352730	15790	15790	15790	15790	0
601	20240927	092400	2352730	15790	15790	15790	15790	0
602	20240927	092300	2352730	15790	15790	15790	15790	145
603	20240927	092200	63180	15790	15790	15790	15790	0
604	20240927	092100	63180	15790	15790	15790	15790	2
605	20240927	092000	31600	15800	15800	15800	15800	0
606	20240927	091900	31600	15800	15800	15800	15800	0
607	20240927	091800	31600	15800	15800	15800	15800	0
608	20240927	091700	31600	15800	15800	15800	15800	0
609	20240927	091600	31600	15800	15800	15800	15800	0
610	20240927	091500	31600	15800	15800	15800	15800	0
611	20240927	091400	31600	15800	15800	15800	15800	0
612	20240927	091300	31600	15800	15800	15800	15800	0
613	20240927	091200	31600	15800	15800	15800	15800	0
614	20240927	091100	31600	15800	15800	15800	15800	0
615	20240927	091000	31600	15800	15800	15800	15800	2
616	20240927	090900	0	15770	15770	15770	15770	0
617	20240927	090800	0	15770	15770	15770	15770	0
618	20240927	090700	0	15770	15770	15770	15770	0
619	20240927	090600	0	15770	15770	15770	15770	0
620	20240927	090500	0	15770	15770	15770	15770	0
621	20240927	090400	0	15770	15770	15770	15770	0
622	20240927	090300	0	15770	15770	15770	15770	0
623	20240927	090200	0	15770	15770	15770	15770	0
624	20240927	090100	0	15770	15770	15770	15770	0
625	20240927	090000	0	15770	15770	15770	15770	0