KissMeData/038390/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	192000	34834850	15710	15710	15710	15710	33
3	20240729	191900	34834850	15710	15710	15710	15710	0
4	20240729	191800	34834850	15710	15710	15710	15710	0
5	20240729	191700	34834850	15710	15710	15710	15710	0
6	20240729	191600	34834850	15710	15710	15710	15710	0
7	20240729	191500	34834850	15710	15710	15710	15710	0
8	20240729	191400	34834850	15710	15710	15710	15710	0
9	20240729	191300	34834850	15710	15710	15710	15710	0
10	20240729	191200	34834850	15710	15710	15710	15710	0
11	20240729	191100	34834850	15710	15710	15710	15710	0
12	20240729	191000	34834850	15710	15710	15710	15710	0
13	20240729	190900	34834850	15710	15710	15710	15710	0
14	20240729	190800	34834850	15710	15710	15710	15710	0
15	20240729	190700	34834850	15710	15710	15710	15710	0
16	20240729	190600	34834850	15710	15710	15710	15710	0
17	20240729	190500	34834850	15710	15710	15710	15710	0
18	20240729	190400	34834850	15710	15710	15710	15710	0
19	20240729	190300	34834850	15710	15710	15710	15710	0
20	20240729	190200	34834850	15710	15710	15710	15710	0
21	20240729	190100	34834850	15710	15710	15710	15710	0
22	20240729	190000	34834850	15710	15710	15710	15710	0
23	20240729	185900	34834850	15710	15710	15710	15710	0
24	20240729	185800	34834850	15710	15710	15710	15710	0
25	20240729	185700	34834850	15710	15710	15710	15710	0
26	20240729	185600	34834850	15710	15710	15710	15710	0
27	20240729	185500	34834850	15710	15710	15710	15710	0
28	20240729	185400	34834850	15710	15710	15710	15710	0
29	20240729	185300	34834850	15710	15710	15710	15710	0
30	20240729	185200	34834850	15710	15710	15710	15710	0
31	20240729	185100	34834850	15710	15710	15710	15710	0
32	20240729	185000	34834850	15710	15710	15710	15710	33
33	20240729	184900	34834850	15710	15710	15710	15710	0
34	20240729	184800	34834850	15710	15710	15710	15710	0
35	20240729	184700	34834850	15710	15710	15710	15710	0
36	20240729	184600	34834850	15710	15710	15710	15710	0
37	20240729	184500	34834850	15710	15710	15710	15710	0
38	20240729	184400	34834850	15710	15710	15710	15710	0
39	20240729	184300	34834850	15710	15710	15710	15710	0
40	20240729	184200	34834850	15710	15710	15710	15710	0
41	20240729	184100	34834850	15710	15710	15710	15710	0
42	20240729	184000	34834850	15710	15710	15710	15710	0
43	20240729	183900	34834850	15710	15710	15710	15710	0
44	20240729	183800	34834850	15710	15710	15710	15710	0
45	20240729	183700	34834850	15710	15710	15710	15710	0
46	20240729	183600	34834850	15710	15710	15710	15710	0
47	20240729	183500	34834850	15710	15710	15710	15710	0
48	20240729	183400	34834850	15710	15710	15710	15710	0
49	20240729	183300	34834850	15710	15710	15710	15710	0
50	20240729	183200	34834850	15710	15710	15710	15710	0
51	20240729	183100	34834850	15710	15710	15710	15710	0
52	20240729	183000	34834850	15710	15710	15710	15710	0
53	20240729	182900	34834850	15710	15710	15710	15710	0
54	20240729	182800	34834850	15710	15710	15710	15710	0
55	20240729	182700	34834850	15710	15710	15710	15710	0
56	20240729	182600	34834850	15710	15710	15710	15710	0
57	20240729	182500	34834850	15710	15710	15710	15710	0
58	20240729	182400	34834850	15710	15710	15710	15710	0
59	20240729	182300	34834850	15710	15710	15710	15710	0
60	20240729	182200	34834850	15710	15710	15710	15710	0
61	20240729	182100	34834850	15710	15710	15710	15710	0
62	20240729	182000	34834850	15710	15710	15710	15710	33
63	20240729	181900	34834850	15710	15710	15710	15710	0
64	20240729	181800	34834850	15710	15710	15710	15710	0
65	20240729	181700	34834850	15710	15710	15710	15710	0
66	20240729	181600	34834850	15710	15710	15710	15710	0
67	20240729	181500	34834850	15710	15710	15710	15710	0
68	20240729	181400	34834850	15710	15710	15710	15710	0
69	20240729	181300	34834850	15710	15710	15710	15710	0
70	20240729	181200	34834850	15710	15710	15710	15710	0
71	20240729	181100	34834850	15710	15710	15710	15710	0
72	20240729	181000	34834850	15710	15710	15710	15710	0
73	20240729	180900	34834850	15710	15710	15710	15710	0
74	20240729	180800	34834850	15710	15710	15710	15710	0
75	20240729	180700	34834850	15710	15710	15710	15710	0
76	20240729	180600	34834850	15710	15710	15710	15710	0
77	20240729	180500	34834850	15710	15710	15710	15710	0
78	20240729	180400	34834850	15710	15710	15710	15710	0
79	20240729	180300	34834850	15710	15710	15710	15710	0
80	20240729	180200	34834850	15710	15710	15710	15710	0
81	20240729	180100	34834850	15710	15710	15710	15710	0
82	20240729	180000	34834850	15710	15710	15710	15710	0
83	20240729	175900	34834850	15710	15710	15710	15710	0
84	20240729	175800	34834850	15710	15710	15710	15710	0
85	20240729	175700	34834850	15710	15710	15710	15710	0
86	20240729	175600	34834850	15710	15710	15710	15710	0
87	20240729	175500	34834850	15710	15710	15710	15710	0
88	20240729	175400	34834850	15710	15710	15710	15710	0
89	20240729	175300	34834850	15710	15710	15710	15710	0
90	20240729	175200	34834850	15710	15710	15710	15710	0
91	20240729	175100	34834850	15710	15710	15710	15710	0
92	20240729	175000	34834850	15710	15710	15710	15710	33
93	20240729	174900	34834850	15710	15710	15710	15710	0
94	20240729	174800	34834850	15710	15710	15710	15710	0
95	20240729	174700	34834850	15710	15710	15710	15710	0
96	20240729	174600	34834850	15710	15710	15710	15710	0
97	20240729	174500	34834850	15710	15710	15710	15710	0
98	20240729	174400	34834850	15710	15710	15710	15710	0
99	20240729	174300	34834850	15710	15710	15710	15710	0
100	20240729	174200	34834850	15710	15710	15710	15710	0
101	20240729	174100	34834850	15710	15710	15710	15710	0
102	20240729	174000	34834850	15710	15710	15710	15710	0
103	20240729	173900	34834850	15710	15710	15710	15710	0
104	20240729	173800	34834850	15710	15710	15710	15710	0
105	20240729	173700	34834850	15710	15710	15710	15710	0
106	20240729	173600	34834850	15710	15710	15710	15710	0
107	20240729	173500	34834850	15710	15710	15710	15710	0
108	20240729	173400	34834850	15710	15710	15710	15710	0
109	20240729	173300	34834850	15710	15710	15710	15710	0
110	20240729	173200	34834850	15710	15710	15710	15710	0
111	20240729	173100	34834850	15710	15710	15710	15710	0
112	20240729	173000	34834850	15710	15710	15710	15710	0
113	20240729	172900	34834850	15710	15710	15710	15710	0
114	20240729	172800	34834850	15710	15710	15710	15710	0
115	20240729	172700	34834850	15710	15710	15710	15710	0
116	20240729	172600	34834850	15710	15710	15710	15710	0
117	20240729	172500	34834850	15710	15710	15710	15710	0
118	20240729	172400	34834850	15710	15710	15710	15710	0
119	20240729	172300	34834850	15710	15710	15710	15710	0
120	20240729	172200	34834850	15710	15710	15710	15710	0
121	20240729	172100	34834850	15710	15710	15710	15710	0
122	20240729	172000	34834850	15710	15710	15710	15710	33
123	20240729	171900	34834850	15710	15710	15710	15710	0
124	20240729	171800	34834850	15710	15710	15710	15710	0
125	20240729	171700	34834850	15710	15710	15710	15710	0
126	20240729	171600	34834850	15710	15710	15710	15710	0
127	20240729	171500	34834850	15710	15710	15710	15710	0
128	20240729	171400	34834850	15710	15710	15710	15710	0
129	20240729	171300	34834850	15710	15710	15710	15710	0
130	20240729	171200	34834850	15710	15710	15710	15710	0
131	20240729	171100	34834850	15710	15710	15710	15710	0
132	20240729	171000	34834850	15710	15710	15710	15710	0
133	20240729	170900	34834850	15710	15710	15710	15710	0
134	20240729	170800	34834850	15710	15710	15710	15710	0
135	20240729	170700	34834850	15710	15710	15710	15710	0
136	20240729	170600	34834850	15710	15710	15710	15710	0
137	20240729	170500	34834850	15710	15710	15710	15710	0
138	20240729	170400	34834850	15710	15710	15710	15710	0
139	20240729	170300	34834850	15710	15710	15710	15710	0
140	20240729	170200	34834850	15710	15710	15710	15710	0
141	20240729	170100	34834850	15710	15710	15710	15710	0
142	20240729	170000	34834850	15710	15710	15710	15710	0
143	20240729	165900	34834850	15710	15710	15710	15710	0
144	20240729	165800	34834850	15710	15710	15710	15710	0
145	20240729	165700	34834850	15710	15710	15710	15710	0
146	20240729	165600	34834850	15710	15710	15710	15710	0
147	20240729	165500	34834850	15710	15710	15710	15710	0
148	20240729	165400	34834850	15710	15710	15710	15710	0
149	20240729	165300	34834850	15710	15710	15710	15710	0
150	20240729	165200	34834850	15710	15710	15710	15710	0
151	20240729	165100	34834850	15710	15710	15710	15710	0
152	20240729	165000	34834850	15710	15710	15710	15710	33
153	20240729	164900	34834850	15710	15710	15710	15710	0
154	20240729	164800	34834850	15710	15710	15710	15710	0
155	20240729	164700	34834850	15710	15710	15710	15710	0
156	20240729	164600	34834850	15710	15710	15710	15710	0
157	20240729	164500	34834850	15710	15710	15710	15710	0
158	20240729	164400	34834850	15710	15710	15710	15710	0
159	20240729	164300	34834850	15710	15710	15710	15710	0
160	20240729	164200	34834850	15710	15710	15710	15710	0
161	20240729	164100	34834850	15710	15710	15710	15710	0
162	20240729	164000	34834850	15710	15710	15710	15710	0
163	20240729	163900	34834850	15710	15710	15710	15710	0
164	20240729	163800	34834850	15710	15710	15710	15710	0
165	20240729	163700	34834850	15710	15710	15710	15710	0
166	20240729	163600	34834850	15710	15710	15710	15710	0
167	20240729	163500	34834850	15710	15710	15710	15710	0
168	20240729	163400	34834850	15710	15710	15710	15710	0
169	20240729	163300	34834850	15710	15710	15710	15710	0
170	20240729	163200	34834850	15710	15710	15710	15710	0
171	20240729	163100	34834850	15710	15710	15710	15710	0
172	20240729	163000	34834850	15710	15710	15710	15710	0
173	20240729	162900	34834850	15710	15710	15710	15710	0
174	20240729	162800	34834850	15710	15710	15710	15710	0
175	20240729	162700	34834850	15710	15710	15710	15710	0
176	20240729	162600	34834850	15710	15710	15710	15710	0
177	20240729	162500	34834850	15710	15710	15710	15710	0
178	20240729	162400	34834850	15710	15710	15710	15710	0
179	20240729	162300	34834850	15710	15710	15710	15710	0
180	20240729	162200	34834850	15710	15710	15710	15710	0
181	20240729	162100	34834850	15710	15710	15710	15710	0
182	20240729	162000	34834850	15710	15710	15710	15710	33
183	20240729	161900	34834850	15710	15710	15710	15710	0
184	20240729	161800	34834850	15710	15710	15710	15710	0
185	20240729	161700	34834850	15710	15710	15710	15710	0
186	20240729	161600	34834850	15710	15710	15710	15710	0
187	20240729	161500	34834850	15710	15710	15710	15710	0
188	20240729	161400	34834850	15710	15710	15710	15710	0
189	20240729	161300	34834850	15710	15710	15710	15710	0
190	20240729	161200	34834850	15710	15710	15710	15710	0
191	20240729	161100	34834850	15710	15710	15710	15710	0
192	20240729	161000	34834850	15710	15710	15710	15710	0
193	20240729	160900	34834850	15710	15710	15710	15710	0
194	20240729	160800	34834850	15710	15710	15710	15710	0
195	20240729	160700	34834850	15710	15710	15710	15710	0
196	20240729	160600	34834850	15710	15710	15710	15710	0
197	20240729	160500	34834850	15710	15710	15710	15710	0
198	20240729	160400	34834850	15710	15710	15710	15710	0
199	20240729	160300	34834850	15710	15710	15710	15710	0
200	20240729	160200	34834850	15710	15710	15710	15710	0
201	20240729	160100	34834850	15710	15710	15710	15710	0
202	20240729	160000	34834850	15710	15710	15710	15710	0
203	20240729	155900	34834850	15710	15710	15710	15710	0
204	20240729	155800	34834850	15710	15710	15710	15710	0
205	20240729	155700	34834850	15710	15710	15710	15710	0
206	20240729	155600	34834850	15710	15710	15710	15710	0
207	20240729	155500	34834850	15710	15710	15710	15710	0
208	20240729	155400	34834850	15710	15710	15710	15710	0
209	20240729	155300	34834850	15710	15710	15710	15710	0
210	20240729	155200	34834850	15710	15710	15710	15710	0
211	20240729	155100	34834850	15710	15710	15710	15710	0
212	20240729	155000	34834850	15710	15710	15710	15710	33
213	20240729	154900	34834850	15710	15710	15710	15710	0
214	20240729	154800	34834850	15710	15710	15710	15710	0
215	20240729	154700	34834850	15710	15710	15710	15710	0
216	20240729	154600	34834850	15710	15710	15710	15710	0
217	20240729	154500	34834850	15710	15710	15710	15710	0
218	20240729	154400	34834850	15710	15710	15710	15710	0
219	20240729	154300	34834850	15710	15710	15710	15710	0
220	20240729	154200	34834850	15710	15710	15710	15710	0
221	20240729	154100	34834850	15710	15710	15710	15710	0
222	20240729	154000	34834850	15710	15710	15710	15710	0
223	20240729	153900	34834850	15710	15710	15710	15710	0
224	20240729	153800	34834850	15710	15710	15710	15710	0
225	20240729	153700	34834850	15710	15710	15710	15710	0
226	20240729	153600	34834850	15710	15710	15710	15710	0
227	20240729	153500	34834850	15710	15710	15710	15710	0
228	20240729	153400	34834850	15710	15710	15710	15710	0
229	20240729	153300	34834850	15710	15710	15710	15710	0
230	20240729	153200	34834850	15710	15710	15710	15710	0
231	20240729	153100	34834850	15710	15710	15710	15710	0
232	20240729	153000	34834850	15710	15710	15710	15710	33
233	20240729	152900	34316420	15710	15710	15710	15710	0
234	20240729	152800	34316420	15710	15710	15710	15710	0
235	20240729	152700	34316420	15710	15710	15710	15710	0
236	20240729	152600	34316420	15710	15710	15710	15710	0
237	20240729	152500	34316420	15710	15710	15710	15710	0
238	20240729	152400	34316420	15710	15710	15710	15710	0
239	20240729	152300	34316420	15710	15710	15710	15710	0
240	20240729	152200	34316420	15710	15710	15710	15710	0
241	20240729	152100	34316420	15710	15710	15710	15710	0
242	20240729	152000	34316420	15710	15710	15710	15710	0
243	20240729	151900	34316420	15710	15710	15710	15710	0
244	20240729	151800	34316420	15710	15710	15710	15710	0
245	20240729	151700	34316420	15710	15710	15710	15710	0
246	20240729	151600	34316420	15710	15710	15710	15710	0
247	20240729	151500	34316420	15710	15710	15710	15710	0
248	20240729	151400	34316420	15710	15710	15710	15710	0
249	20240729	151300	34316420	15710	15710	15710	15710	0
250	20240729	151200	34316420	15710	15710	15710	15710	0
251	20240729	151100	34316420	15710	15710	15710	15710	0
252	20240729	151000	34316420	15710	15710	15710	15710	0
253	20240729	150900	34316420	15710	15710	15710	15710	0
254	20240729	150800	34316420	15710	15710	15710	15710	0
255	20240729	150700	34316420	15710	15710	15710	15710	0
256	20240729	150600	34316420	15710	15710	15710	15710	0
257	20240729	150500	34316420	15710	15710	15710	15710	0
258	20240729	150400	34316420	15710	15710	15710	15710	0
259	20240729	150300	34316420	15710	15710	15710	15710	0
260	20240729	150200	34316420	15710	15710	15710	15710	4
261	20240729	150100	34253580	15700	15700	15700	15700	0
262	20240729	150000	34253580	15700	15700	15700	15700	0
263	20240729	145900	34253580	15700	15700	15700	15700	0
264	20240729	145800	34253580	15700	15700	15700	15700	0
265	20240729	145700	34253580	15700	15700	15700	15700	0
266	20240729	145600	34253580	15700	15700	15700	15700	0
267	20240729	145500	34253580	15700	15700	15700	15700	0
268	20240729	145400	34253580	15700	15700	15700	15700	0
269	20240729	145300	34253580	15700	15700	15700	15700	0
270	20240729	145200	34253580	15700	15700	15700	15700	0
271	20240729	145100	34253580	15700	15700	15700	15700	0
272	20240729	145000	34253580	15700	15700	15700	15700	0
273	20240729	144900	34253580	15700	15700	15700	15700	0
274	20240729	144800	34253580	15700	15700	15700	15700	0
275	20240729	144700	34253580	15700	15700	15700	15700	0
276	20240729	144600	34253580	15700	15700	15700	15700	0
277	20240729	144500	34253580	15700	15700	15700	15700	0
278	20240729	144400	34253580	15700	15700	15700	15700	0
279	20240729	144300	34253580	15700	15700	15700	15700	0
280	20240729	144200	34253580	15700	15700	15700	15700	3
281	20240729	144100	34206480	15750	15750	15750	15750	35
282	20240729	144000	33655230	15700	15700	15700	15700	0
283	20240729	143900	33655230	15700	15700	15700	15700	0
284	20240729	143800	33655230	15700	15700	15700	15700	0
285	20240729	143700	33655230	15700	15700	15700	15700	0
286	20240729	143600	33655230	15700	15700	15700	15700	0
287	20240729	143500	33655230	15700	15700	15700	15700	0
288	20240729	143400	33655230	15700	15700	15700	15700	0
289	20240729	143300	33655230	15700	15700	15700	15700	0
290	20240729	143200	33655230	15700	15700	15700	15700	0
291	20240729	143100	33655230	15700	15700	15700	15700	9
292	20240729	143000	33513930	15700	15710	15710	15700	72
293	20240729	142900	32383190	15710	15710	15710	15710	0
294	20240729	142800	32383190	15710	15710	15710	15710	0
295	20240729	142700	32383190	15710	15710	15710	15710	0
296	20240729	142600	32383190	15710	15710	15710	15710	0
297	20240729	142500	32383190	15710	15710	15710	15710	0
298	20240729	142400	32383190	15710	15740	15740	15710	9
299	20240729	142300	32241600	15750	15750	15750	15750	0
300	20240729	142200	32241600	15750	15750	15750	15750	0
301	20240729	142100	32241600	15750	15750	15750	15750	0
302	20240729	142000	32241600	15750	15750	15750	15750	0
303	20240729	141900	32241600	15750	15750	15750	15750	0
304	20240729	141800	32241600	15750	15750	15750	15750	0
305	20240729	141700	32241600	15750	15750	15750	15750	0
306	20240729	141600	32241600	15750	15750	15750	15750	0
307	20240729	141500	32241600	15750	15750	15750	15750	13
308	20240729	141400	32036850	15750	15750	15750	15750	0
309	20240729	141300	32036850	15750	15750	15750	15750	0
310	20240729	141200	32036850	15750	15750	15750	15750	0
311	20240729	141100	32036850	15750	15750	15750	15750	0
312	20240729	141000	32036850	15750	15750	15750	15750	0
313	20240729	140900	32036850	15750	15750	15750	15750	0
314	20240729	140800	32036850	15750	15750	15750	15750	0
315	20240729	140700	32036850	15750	15750	15750	15750	0
316	20240729	140600	32036850	15750	15750	15750	15750	3
317	20240729	140500	31989600	15750	15750	15750	15750	0
318	20240729	140400	31989600	15750	15750	15750	15750	0
319	20240729	140300	31989600	15750	15750	15750	15750	0
320	20240729	140200	31989600	15750	15750	15750	15750	0
321	20240729	140100	31989600	15750	15750	15750	15750	0
322	20240729	140000	31989600	15750	15750	15750	15750	6
323	20240729	135900	31895100	15750	15750	15750	15750	0
324	20240729	135800	31895100	15750	15750	15750	15750	0
325	20240729	135700	31895100	15750	15750	15750	15750	0
326	20240729	135600	31895100	15750	15750	15750	15750	0
327	20240729	135500	31895100	15750	15750	15750	15750	0
328	20240729	135400	31895100	15750	15750	15750	15750	0
329	20240729	135300	31895100	15750	15750	15750	15750	0
330	20240729	135200	31895100	15750	15750	15750	15750	0
331	20240729	135100	31895100	15750	15750	15750	15750	0
332	20240729	135000	31895100	15750	15750	15750	15750	0
333	20240729	134900	31895100	15750	15750	15750	15750	0
334	20240729	134800	31895100	15750	15750	15750	15750	0
335	20240729	134700	31895100	15750	15750	15750	15750	0
336	20240729	134600	31895100	15750	15750	15750	15750	0
337	20240729	134500	31895100	15750	15750	15750	15750	0
338	20240729	134400	31895100	15750	15750	15750	15750	0
339	20240729	134300	31895100	15750	15750	15750	15750	0
340	20240729	134200	31895100	15750	15750	15750	15750	0
341	20240729	134100	31895100	15750	15750	15750	15750	0
342	20240729	134000	31895100	15750	15750	15750	15750	0
343	20240729	133900	31895100	15750	15750	15750	15750	0
344	20240729	133800	31895100	15750	15750	15750	15750	0
345	20240729	133700	31895100	15750	15750	15750	15750	0
346	20240729	133600	31895100	15750	15750	15750	15750	0
347	20240729	133500	31895100	15750	15750	15750	15750	0
348	20240729	133400	31895100	15750	15750	15750	15750	0
349	20240729	133300	31895100	15750	15750	15750	15750	1
350	20240729	133200	31879350	15750	15750	15750	15750	0
351	20240729	133100	31879350	15750	15750	15750	15750	0
352	20240729	133000	31879350	15750	15750	15750	15750	0
353	20240729	132900	31879350	15750	15750	15750	15750	0
354	20240729	132800	31879350	15750	15750	15750	15750	0
355	20240729	132700	31879350	15750	15750	15750	15750	0
356	20240729	132600	31879350	15750	15750	15750	15750	0
357	20240729	132500	31879350	15750	15750	15750	15750	0
358	20240729	132400	31879350	15750	15750	15750	15750	0
359	20240729	132300	31879350	15750	15750	15750	15750	0
360	20240729	132200	31879350	15750	15750	15750	15750	0
361	20240729	132100	31879350	15750	15750	15750	15750	0
362	20240729	132000	31879350	15750	15750	15750	15750	0
363	20240729	131900	31879350	15750	15750	15750	15750	0
364	20240729	131800	31879350	15750	15750	15750	15750	0
365	20240729	131700	31879350	15750	15750	15750	15750	0
366	20240729	131600	31879350	15750	15750	15750	15750	0
367	20240729	131500	31879350	15750	15750	15750	15750	0
368	20240729	131400	31879350	15750	15750	15750	15750	0
369	20240729	131300	31879350	15750	15750	15750	15750	0
370	20240729	131200	31879350	15750	15750	15750	15750	0
371	20240729	131100	31879350	15750	15750	15750	15750	0
372	20240729	131000	31879350	15750	15750	15750	15750	0
373	20240729	130900	31879350	15750	15750	15750	15750	0
374	20240729	130800	31879350	15750	15750	15750	15750	0
375	20240729	130700	31879350	15750	15750	15750	15750	1
376	20240729	130600	31863600	15750	15750	15750	15750	0
377	20240729	130500	31863600	15750	15750	15750	15750	0
378	20240729	130400	31863600	15750	15750	15750	15750	0
379	20240729	130300	31863600	15750	15750	15750	15750	0
380	20240729	130200	31863600	15750	15750	15750	15750	0
381	20240729	130100	31863600	15750	15750	15750	15750	0
382	20240729	130000	31863600	15750	15750	15750	15750	0
383	20240729	125900	31863600	15750	15750	15750	15750	0
384	20240729	125800	31863600	15750	15750	15750	15750	0
385	20240729	125700	31863600	15750	15750	15750	15750	0
386	20240729	125600	31863600	15750	15750	15750	15750	0
387	20240729	125500	31863600	15750	15750	15750	15750	0
388	20240729	125400	31863600	15750	15750	15750	15750	0
389	20240729	125300	31863600	15750	15750	15750	15750	0
390	20240729	125200	31863600	15750	15750	15750	15750	0
391	20240729	125100	31863600	15750	15750	15750	15750	0
392	20240729	125000	31863600	15750	15750	15750	15750	0
393	20240729	124900	31863600	15750	15750	15750	15750	0
394	20240729	124800	31863600	15750	15750	15750	15750	0
395	20240729	124700	31863600	15750	15750	15750	15750	1
396	20240729	124600	31847850	15750	15750	15750	15750	200
397	20240729	124500	28697850	15800	15800	15800	15800	0
398	20240729	124400	28697850	15800	15800	15800	15800	0
399	20240729	124300	28697850	15800	15800	15800	15800	0
400	20240729	124200	28697850	15800	15800	15800	15800	0
401	20240729	124100	28697850	15800	15800	15800	15800	0
402	20240729	124000	28697850	15800	15800	15800	15800	0
403	20240729	123900	28697850	15800	15800	15800	15800	0
404	20240729	123800	28697850	15800	15800	15800	15800	0
405	20240729	123700	28697850	15800	15800	15800	15800	0
406	20240729	123600	28697850	15800	15800	15800	15800	0
407	20240729	123500	28697850	15800	15800	15800	15800	0
408	20240729	123400	28697850	15800	15800	15800	15800	0
409	20240729	123300	28697850	15800	15800	15800	15800	0
410	20240729	123200	28697850	15800	15800	15800	15800	0
411	20240729	123100	28697850	15800	15800	15800	15800	0
412	20240729	123000	28697850	15800	15800	15800	15800	0
413	20240729	122900	28697850	15800	15800	15800	15800	0
414	20240729	122800	28697850	15800	15800	15800	15800	0
415	20240729	122700	28697850	15800	15800	15800	15800	0
416	20240729	122600	28697850	15800	15800	15800	15800	0
417	20240729	122500	28697850	15800	15800	15800	15800	100
418	20240729	122400	27117850	15750	15750	15750	15750	0
419	20240729	122300	27117850	15750	15750	15750	15750	0
420	20240729	122200	27117850	15750	15750	15750	15750	0
421	20240729	122100	27117850	15750	15750	15750	15750	0
422	20240729	122000	27117850	15750	15750	15750	15750	0
423	20240729	121900	27117850	15750	15750	15750	15750	0
424	20240729	121800	27117850	15750	15750	15750	15750	0
425	20240729	121700	27117850	15750	15750	15750	15750	0
426	20240729	121600	27117850	15750	15750	15750	15750	0
427	20240729	121500	27117850	15750	15750	15750	15750	1
428	20240729	121400	27102100	15800	15800	15800	15800	0
429	20240729	121300	27102100	15800	15800	15800	15800	0
430	20240729	121200	27102100	15800	15800	15800	15800	0
431	20240729	121100	27102100	15800	15800	15800	15800	0
432	20240729	121000	27102100	15800	15800	15800	15800	0
433	20240729	120900	27102100	15800	15800	15800	15800	0
434	20240729	120800	27102100	15800	15800	15800	15800	0
435	20240729	120700	27102100	15800	15800	15800	15800	0
436	20240729	120600	27102100	15800	15800	15800	15800	0
437	20240729	120500	27102100	15800	15800	15800	15800	0
438	20240729	120400	27102100	15800	15800	15800	15800	0
439	20240729	120300	27102100	15800	15800	15800	15800	0
440	20240729	120200	27102100	15800	15800	15800	15800	0
441	20240729	120100	27102100	15800	15800	15800	15800	0
442	20240729	120000	27102100	15800	15800	15800	15800	0
443	20240729	115900	27102100	15800	15800	15800	15800	0
444	20240729	115800	27102100	15800	15800	15800	15800	0
445	20240729	115700	27102100	15800	15800	15800	15800	0
446	20240729	115600	27102100	15800	15800	15800	15800	0
447	20240729	115500	27102100	15800	15800	15800	15800	0
448	20240729	115400	27102100	15800	15800	15800	15800	0
449	20240729	115300	27102100	15800	15800	15800	15800	0
450	20240729	115200	27102100	15800	15800	15800	15800	0
451	20240729	115100	27102100	15800	15800	15800	15800	0
452	20240729	115000	27102100	15800	15800	15800	15800	0
453	20240729	114900	27102100	15800	15800	15800	15800	0
454	20240729	114800	27102100	15800	15800	15800	15800	0
455	20240729	114700	27102100	15800	15800	15800	15800	0
456	20240729	114600	27102100	15800	15800	15800	15800	0
457	20240729	114500	27102100	15800	15800	15800	15800	0
458	20240729	114400	27102100	15800	15800	15800	15800	0
459	20240729	114300	27102100	15800	15800	15800	15800	0
460	20240729	114200	27102100	15800	15800	15800	15800	0
461	20240729	114100	27102100	15800	15800	15800	15800	0
462	20240729	114000	27102100	15800	15800	15800	15800	0
463	20240729	113900	27102100	15800	15800	15800	15800	0
464	20240729	113800	27102100	15800	15800	15800	15800	0
465	20240729	113700	27102100	15800	15800	15800	15800	10
466	20240729	113600	26944100	15800	15800	15800	15800	0
467	20240729	113500	26944100	15800	15800	15800	15800	0
468	20240729	113400	26944100	15800	15800	15800	15800	0
469	20240729	113300	26944100	15800	15800	15800	15800	0
470	20240729	113200	26944100	15800	15800	15800	15800	0
471	20240729	113100	26944100	15800	15800	15800	15800	0
472	20240729	113000	26944100	15800	15800	15800	15800	140
473	20240729	112900	24732100	15800	15800	15800	15800	0
474	20240729	112800	24732100	15800	15800	15800	15800	0
475	20240729	112700	24732100	15800	15800	15800	15800	0
476	20240729	112600	24732100	15800	15800	15800	15800	0
477	20240729	112500	24732100	15800	15800	15800	15800	0
478	20240729	112400	24732100	15800	15800	15800	15800	0
479	20240729	112300	24732100	15800	15800	15800	15800	0
480	20240729	112200	24732100	15800	15800	15800	15800	0
481	20240729	112100	24732100	15800	15800	15800	15800	0
482	20240729	112000	24732100	15800	15800	15800	15800	0
483	20240729	111900	24732100	15800	15800	15800	15800	0
484	20240729	111800	24732100	15800	15800	15800	15800	0
485	20240729	111700	24732100	15800	15800	15800	15800	0
486	20240729	111600	24732100	15800	15800	15800	15800	0
487	20240729	111500	24732100	15800	15800	15800	15800	0
488	20240729	111400	24732100	15800	15800	15800	15800	0
489	20240729	111300	24732100	15800	15800	15800	15800	0
490	20240729	111200	24732100	15800	15800	15800	15800	0
491	20240729	111100	24732100	15800	15800	15800	15800	0
492	20240729	111000	24732100	15800	15800	15800	15800	0
493	20240729	110900	24732100	15800	15800	15800	15800	0
494	20240729	110800	24732100	15800	15800	15800	15800	22
495	20240729	110700	24384500	15800	15800	15800	15800	0
496	20240729	110600	24384500	15800	15800	15800	15800	0
497	20240729	110500	24384500	15800	15800	15800	15800	0
498	20240729	110400	24384500	15800	15810	15810	15800	202
499	20240729	110300	21192880	15860	15860	15860	15860	0
500	20240729	110200	21192880	15860	15860	15860	15860	0
501	20240729	110100	21192880	15860	15860	15860	15860	0
502	20240729	110000	21192880	15860	15860	15860	15860	0
503	20240729	105900	21192880	15860	15850	15860	15850	296
504	20240729	105800	16498540	15750	15750	15750	15750	0
505	20240729	105700	16498540	15750	15750	15750	15750	0
506	20240729	105600	16498540	15750	15750	15750	15750	0
507	20240729	105500	16498540	15750	15750	15750	15750	0
508	20240729	105400	16498540	15750	15750	15750	15750	1
509	20240729	105300	16482790	15850	15850	15850	15850	0
510	20240729	105200	16482790	15850	15850	15850	15850	0
511	20240729	105100	16482790	15850	15850	15850	15850	0
512	20240729	105000	16482790	15850	15850	15850	15850	0
513	20240729	104900	16482790	15850	15850	15850	15850	0
514	20240729	104800	16482790	15850	15850	15850	15850	0
515	20240729	104700	16482790	15850	15850	15850	15850	0
516	20240729	104600	16482790	15850	15850	15850	15850	1
517	20240729	104500	16466940	15740	15740	15740	15740	0
518	20240729	104400	16466940	15740	15740	15740	15740	0
519	20240729	104300	16466940	15740	15740	15740	15740	0
520	20240729	104200	16466940	15740	15740	15740	15740	0
521	20240729	104100	16466940	15740	15740	15740	15740	0
522	20240729	104000	16466940	15740	15740	15740	15740	0
523	20240729	103900	16466940	15740	15740	15740	15740	0
524	20240729	103800	16466940	15740	15740	15740	15740	5
525	20240729	103700	16388240	15760	15760	15760	15760	3
526	20240729	103600	16340960	15830	15830	15830	15830	6
527	20240729	103500	16245980	15860	15860	15860	15860	0
528	20240729	103400	16245980	15860	15860	15860	15860	0
529	20240729	103300	16245980	15860	15860	15860	15860	0
530	20240729	103200	16245980	15860	15860	15860	15860	0
531	20240729	103100	16245980	15860	15860	15860	15860	0
532	20240729	103000	16245980	15860	15860	15860	15860	1
533	20240729	102900	16230120	15880	15880	15880	15880	0
534	20240729	102800	16230120	15880	15880	15880	15880	0
535	20240729	102700	16230120	15880	15880	15880	15880	0
536	20240729	102600	16230120	15880	15880	15880	15880	0
537	20240729	102500	16230120	15880	15880	15880	15880	0
538	20240729	102400	16230120	15880	15880	15880	15880	0
539	20240729	102300	16230120	15880	15880	15880	15880	0
540	20240729	102200	16230120	15880	15880	15880	15880	0
541	20240729	102100	16230120	15880	15880	15880	15880	0
542	20240729	102000	16230120	15880	15880	15880	15880	0
543	20240729	101900	16230120	15880	15880	15880	15880	0
544	20240729	101800	16230120	15880	15880	15880	15880	0
545	20240729	101700	16230120	15880	15880	15880	15880	0
546	20240729	101600	16230120	15880	15880	15880	15880	0
547	20240729	101500	16230120	15880	15880	15880	15880	0
548	20240729	101400	16230120	15880	15880	15880	15880	1
549	20240729	101300	16214240	15880	15880	15880	15880	0
550	20240729	101200	16214240	15880	15880	15880	15880	0
551	20240729	101100	16214240	15880	15880	15880	15880	0
552	20240729	101000	16214240	15880	15750	15880	15750	2
553	20240729	100900	16182610	15880	15850	15880	15850	6
554	20240729	100800	16087480	15850	15850	15850	15850	0
555	20240729	100700	16087480	15850	15850	15850	15850	0
556	20240729	100600	16087480	15850	15850	15850	15850	4
557	20240729	100500	16024080	15850	15850	15850	15850	0
558	20240729	100400	16024080	15850	15850	15850	15850	1
559	20240729	100300	16008230	15850	15850	15850	15850	2
560	20240729	100200	15976530	15850	15850	15850	15850	0
561	20240729	100100	15976530	15850	15850	15850	15850	0
562	20240729	100000	15976530	15850	15720	15850	15720	9
563	20240729	095900	15834010	15720	15720	15720	15720	0
564	20240729	095800	15834010	15720	15720	15720	15720	2
565	20240729	095700	15802570	15710	15710	15710	15710	0
566	20240729	095600	15802570	15710	15710	15710	15710	0
567	20240729	095500	15802570	15710	15710	15710	15710	0
568	20240729	095400	15802570	15710	15710	15710	15710	0
569	20240729	095300	15802570	15710	15720	15720	15710	10
570	20240729	095200	15645450	15690	15690	15690	15690	0
571	20240729	095100	15645450	15690	15690	15690	15690	0
572	20240729	095000	15645450	15690	15690	15690	15690	0
573	20240729	094900	15645450	15690	15690	15690	15690	22
574	20240729	094800	15300270	15640	15640	15640	15640	0
575	20240729	094700	15300270	15640	15640	15640	15640	0
576	20240729	094600	15300270	15640	15640	15640	15640	0
577	20240729	094500	15300270	15640	15640	15640	15640	0
578	20240729	094400	15300270	15640	15640	15640	15640	0
579	20240729	094300	15300270	15640	15640	15640	15640	0
580	20240729	094200	15300270	15640	15640	15640	15640	0
581	20240729	094100	15300270	15640	15640	15640	15640	52
582	20240729	094000	14486990	15630	15630	15630	15630	0
583	20240729	093900	14486990	15630	15630	15630	15630	0
584	20240729	093800	14486990	15630	15630	15630	15630	0
585	20240729	093700	14486990	15630	15630	15630	15630	0
586	20240729	093600	14486990	15630	15630	15630	15630	0
587	20240729	093500	14486990	15630	15630	15630	15630	0
588	20240729	093400	14486990	15630	15630	15630	15630	0
589	20240729	093300	14486990	15630	15630	15630	15630	0
590	20240729	093200	14486990	15630	15630	15630	15630	0
591	20240729	093100	14486990	15630	15710	15710	15630	63
592	20240729	093000	13500940	15700	15700	15700	15700	0
593	20240729	092900	13500940	15700	15700	15700	15700	0
594	20240729	092800	13500940	15700	15700	15700	15700	0
595	20240729	092700	13500940	15700	15700	15700	15700	0
596	20240729	092600	13500940	15700	15700	15700	15700	22
597	20240729	092500	13155540	15720	15720	15720	15720	0
598	20240729	092400	13155540	15720	15720	15720	15720	0
599	20240729	092300	13155540	15720	15720	15720	15720	0
600	20240729	092200	13155540	15720	15720	15720	15720	0
601	20240729	092100	13155540	15720	15720	15720	15720	0
602	20240729	092000	13155540	15720	15720	15720	15720	0
603	20240729	091900	13155540	15720	15720	15720	15720	0
604	20240729	091800	13155540	15720	15720	15720	15720	0
605	20240729	091700	13155540	15720	15720	15720	15720	0
606	20240729	091600	13155540	15720	15720	15720	15720	0
607	20240729	091500	13155540	15720	15720	15720	15720	0
608	20240729	091400	13155540	15720	15720	15720	15720	323
609	20240729	091300	8077980	15720	15720	15720	15720	96
610	20240729	091200	6568860	15720	15720	15720	15720	0
611	20240729	091100	6568860	15720	15720	15720	15720	238
612	20240729	091000	2827500	15700	15700	15700	15700	0
613	20240729	090900	2827500	15700	15720	15720	15700	60
614	20240729	090800	1884660	15720	15720	15720	15720	0
615	20240729	090700	1884660	15720	15720	15720	15720	0
616	20240729	090600	1884660	15720	15720	15720	15720	0
617	20240729	090500	1884660	15720	15720	15720	15720	0
618	20240729	090400	1884660	15720	15720	15720	15720	31
619	20240729	090300	1397340	15700	15700	15700	15700	0
620	20240729	090200	1397340	15700	15700	15700	15700	16
621	20240729	090100	1146140	15710	15710	15710	15710	0
622	20240729	090000	1146140	15710	15700	15710	15700	73