KissMeData/038390/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	192500	56802110	15820	15820	15820	15820	90
3	20240628	192400	56802110	15820	15820	15820	15820	0
4	20240628	192300	56802110	15820	15820	15820	15820	0
5	20240628	192200	56802110	15820	15820	15820	15820	0
6	20240628	192100	56802110	15820	15820	15820	15820	0
7	20240628	192000	56802110	15820	15820	15820	15820	0
8	20240628	191900	56802110	15820	15820	15820	15820	0
9	20240628	191800	56802110	15820	15820	15820	15820	0
10	20240628	191700	56802110	15820	15820	15820	15820	0
11	20240628	191600	56802110	15820	15820	15820	15820	0
12	20240628	191500	56802110	15820	15820	15820	15820	0
13	20240628	191400	56802110	15820	15820	15820	15820	0
14	20240628	191300	56802110	15820	15820	15820	15820	0
15	20240628	191200	56802110	15820	15820	15820	15820	0
16	20240628	191100	56802110	15820	15820	15820	15820	0
17	20240628	191000	56802110	15820	15820	15820	15820	0
18	20240628	190900	56802110	15820	15820	15820	15820	0
19	20240628	190800	56802110	15820	15820	15820	15820	0
20	20240628	190700	56802110	15820	15820	15820	15820	0
21	20240628	190600	56802110	15820	15820	15820	15820	0
22	20240628	190500	56802110	15820	15820	15820	15820	0
23	20240628	190400	56802110	15820	15820	15820	15820	0
24	20240628	190300	56802110	15820	15820	15820	15820	0
25	20240628	190200	56802110	15820	15820	15820	15820	0
26	20240628	190100	56802110	15820	15820	15820	15820	0
27	20240628	190000	56802110	15820	15820	15820	15820	0
28	20240628	185900	56802110	15820	15820	15820	15820	0
29	20240628	185800	56802110	15820	15820	15820	15820	0
30	20240628	185700	56802110	15820	15820	15820	15820	0
31	20240628	185600	56802110	15820	15820	15820	15820	0
32	20240628	185500	56802110	15820	15820	15820	15820	90
33	20240628	185400	56802110	15820	15820	15820	15820	0
34	20240628	185300	56802110	15820	15820	15820	15820	0
35	20240628	185200	56802110	15820	15820	15820	15820	0
36	20240628	185100	56802110	15820	15820	15820	15820	0
37	20240628	185000	56802110	15820	15820	15820	15820	0
38	20240628	184900	56802110	15820	15820	15820	15820	0
39	20240628	184800	56802110	15820	15820	15820	15820	0
40	20240628	184700	56802110	15820	15820	15820	15820	0
41	20240628	184600	56802110	15820	15820	15820	15820	0
42	20240628	184500	56802110	15820	15820	15820	15820	0
43	20240628	184400	56802110	15820	15820	15820	15820	0
44	20240628	184300	56802110	15820	15820	15820	15820	0
45	20240628	184200	56802110	15820	15820	15820	15820	0
46	20240628	184100	56802110	15820	15820	15820	15820	0
47	20240628	184000	56802110	15820	15820	15820	15820	0
48	20240628	183900	56802110	15820	15820	15820	15820	0
49	20240628	183800	56802110	15820	15820	15820	15820	0
50	20240628	183700	56802110	15820	15820	15820	15820	0
51	20240628	183600	56802110	15820	15820	15820	15820	0
52	20240628	183500	56802110	15820	15820	15820	15820	0
53	20240628	183400	56802110	15820	15820	15820	15820	0
54	20240628	183300	56802110	15820	15820	15820	15820	0
55	20240628	183200	56802110	15820	15820	15820	15820	0
56	20240628	183100	56802110	15820	15820	15820	15820	0
57	20240628	183000	56802110	15820	15820	15820	15820	0
58	20240628	182900	56802110	15820	15820	15820	15820	0
59	20240628	182800	56802110	15820	15820	15820	15820	0
60	20240628	182700	56802110	15820	15820	15820	15820	0
61	20240628	182600	56802110	15820	15820	15820	15820	0
62	20240628	182500	56802110	15820	15820	15820	15820	90
63	20240628	182400	56802110	15820	15820	15820	15820	0
64	20240628	182300	56802110	15820	15820	15820	15820	0
65	20240628	182200	56802110	15820	15820	15820	15820	0
66	20240628	182100	56802110	15820	15820	15820	15820	0
67	20240628	182000	56802110	15820	15820	15820	15820	0
68	20240628	181900	56802110	15820	15820	15820	15820	0
69	20240628	181800	56802110	15820	15820	15820	15820	0
70	20240628	181700	56802110	15820	15820	15820	15820	0
71	20240628	181600	56802110	15820	15820	15820	15820	0
72	20240628	181500	56802110	15820	15820	15820	15820	0
73	20240628	181400	56802110	15820	15820	15820	15820	0
74	20240628	181300	56802110	15820	15820	15820	15820	0
75	20240628	181200	56802110	15820	15820	15820	15820	0
76	20240628	181100	56802110	15820	15820	15820	15820	0
77	20240628	181000	56802110	15820	15820	15820	15820	0
78	20240628	180900	56802110	15820	15820	15820	15820	0
79	20240628	180800	56802110	15820	15820	15820	15820	0
80	20240628	180700	56802110	15820	15820	15820	15820	0
81	20240628	180600	56802110	15820	15820	15820	15820	0
82	20240628	180500	56802110	15820	15820	15820	15820	0
83	20240628	180400	56802110	15820	15820	15820	15820	0
84	20240628	180300	56802110	15820	15820	15820	15820	0
85	20240628	180200	56802110	15820	15820	15820	15820	0
86	20240628	180100	56802110	15820	15820	15820	15820	0
87	20240628	180000	56802110	15820	15820	15820	15820	0
88	20240628	175900	56802110	15820	15820	15820	15820	0
89	20240628	175800	56802110	15820	15820	15820	15820	0
90	20240628	175700	56802110	15820	15820	15820	15820	0
91	20240628	175600	56802110	15820	15820	15820	15820	0
92	20240628	175500	56802110	15820	15820	15820	15820	90
93	20240628	175400	56802110	15820	15820	15820	15820	0
94	20240628	175300	56802110	15820	15820	15820	15820	0
95	20240628	175200	56802110	15820	15820	15820	15820	0
96	20240628	175100	56802110	15820	15820	15820	15820	0
97	20240628	175000	56802110	15820	15820	15820	15820	0
98	20240628	174900	56802110	15820	15820	15820	15820	0
99	20240628	174800	56802110	15820	15820	15820	15820	0
100	20240628	174700	56802110	15820	15820	15820	15820	0
101	20240628	174600	56802110	15820	15820	15820	15820	0
102	20240628	174500	56802110	15820	15820	15820	15820	0
103	20240628	174400	56802110	15820	15820	15820	15820	0
104	20240628	174300	56802110	15820	15820	15820	15820	0
105	20240628	174200	56802110	15820	15820	15820	15820	0
106	20240628	174100	56802110	15820	15820	15820	15820	0
107	20240628	174000	56802110	15820	15820	15820	15820	0
108	20240628	173900	56802110	15820	15820	15820	15820	0
109	20240628	173800	56802110	15820	15820	15820	15820	0
110	20240628	173700	56802110	15820	15820	15820	15820	0
111	20240628	173600	56802110	15820	15820	15820	15820	0
112	20240628	173500	56802110	15820	15820	15820	15820	0
113	20240628	173400	56802110	15820	15820	15820	15820	0
114	20240628	173300	56802110	15820	15820	15820	15820	0
115	20240628	173200	56802110	15820	15820	15820	15820	0
116	20240628	173100	56802110	15820	15820	15820	15820	0
117	20240628	173000	56802110	15820	15820	15820	15820	0
118	20240628	172900	56802110	15820	15820	15820	15820	0
119	20240628	172800	56802110	15820	15820	15820	15820	0
120	20240628	172700	56802110	15820	15820	15820	15820	0
121	20240628	172600	56802110	15820	15820	15820	15820	0
122	20240628	172500	56802110	15820	15820	15820	15820	90
123	20240628	172400	56802110	15820	15820	15820	15820	0
124	20240628	172300	56802110	15820	15820	15820	15820	0
125	20240628	172200	56802110	15820	15820	15820	15820	0
126	20240628	172100	56802110	15820	15820	15820	15820	0
127	20240628	172000	56802110	15820	15820	15820	15820	0
128	20240628	171900	56802110	15820	15820	15820	15820	0
129	20240628	171800	56802110	15820	15820	15820	15820	0
130	20240628	171700	56802110	15820	15820	15820	15820	0
131	20240628	171600	56802110	15820	15820	15820	15820	0
132	20240628	171500	56802110	15820	15820	15820	15820	0
133	20240628	171400	56802110	15820	15820	15820	15820	0
134	20240628	171300	56802110	15820	15820	15820	15820	0
135	20240628	171200	56802110	15820	15820	15820	15820	0
136	20240628	171100	56802110	15820	15820	15820	15820	0
137	20240628	171000	56802110	15820	15820	15820	15820	0
138	20240628	170900	56802110	15820	15820	15820	15820	0
139	20240628	170800	56802110	15820	15820	15820	15820	0
140	20240628	170700	56802110	15820	15820	15820	15820	0
141	20240628	170600	56802110	15820	15820	15820	15820	0
142	20240628	170500	56802110	15820	15820	15820	15820	0
143	20240628	170400	56802110	15820	15820	15820	15820	0
144	20240628	170300	56802110	15820	15820	15820	15820	0
145	20240628	170200	56802110	15820	15820	15820	15820	0
146	20240628	170100	56802110	15820	15820	15820	15820	0
147	20240628	170000	56802110	15820	15820	15820	15820	0
148	20240628	165900	56802110	15820	15820	15820	15820	0
149	20240628	165800	56802110	15820	15820	15820	15820	0
150	20240628	165700	56802110	15820	15820	15820	15820	0
151	20240628	165600	56802110	15820	15820	15820	15820	0
152	20240628	165500	56802110	15820	15820	15820	15820	90
153	20240628	165400	56802110	15820	15820	15820	15820	0
154	20240628	165300	56802110	15820	15820	15820	15820	0
155	20240628	165200	56802110	15820	15820	15820	15820	0
156	20240628	165100	56802110	15820	15820	15820	15820	0
157	20240628	165000	56802110	15820	15820	15820	15820	0
158	20240628	164900	56802110	15820	15820	15820	15820	0
159	20240628	164800	56802110	15820	15820	15820	15820	0
160	20240628	164700	56802110	15820	15820	15820	15820	0
161	20240628	164600	56802110	15820	15820	15820	15820	0
162	20240628	164500	56802110	15820	15820	15820	15820	0
163	20240628	164400	56802110	15820	15820	15820	15820	0
164	20240628	164300	56802110	15820	15820	15820	15820	0
165	20240628	164200	56802110	15820	15820	15820	15820	0
166	20240628	164100	56802110	15820	15820	15820	15820	0
167	20240628	164000	56802110	15820	15820	15820	15820	0
168	20240628	163900	56802110	15820	15820	15820	15820	0
169	20240628	163800	56802110	15820	15820	15820	15820	0
170	20240628	163700	56802110	15820	15820	15820	15820	0
171	20240628	163600	56802110	15820	15820	15820	15820	0
172	20240628	163500	56802110	15820	15820	15820	15820	0
173	20240628	163400	56802110	15820	15820	15820	15820	0
174	20240628	163300	56802110	15820	15820	15820	15820	0
175	20240628	163200	56802110	15820	15820	15820	15820	0
176	20240628	163100	56802110	15820	15820	15820	15820	0
177	20240628	163000	56802110	15820	15820	15820	15820	0
178	20240628	162900	56802110	15820	15820	15820	15820	0
179	20240628	162800	56802110	15820	15820	15820	15820	0
180	20240628	162700	56802110	15820	15820	15820	15820	0
181	20240628	162600	56802110	15820	15820	15820	15820	0
182	20240628	162500	56802110	15820	15820	15820	15820	90
183	20240628	162400	56802110	15820	15820	15820	15820	0
184	20240628	162300	56802110	15820	15820	15820	15820	0
185	20240628	162200	56802110	15820	15820	15820	15820	0
186	20240628	162100	56802110	15820	15820	15820	15820	0
187	20240628	162000	56802110	15820	15820	15820	15820	0
188	20240628	161900	56802110	15820	15820	15820	15820	0
189	20240628	161800	56802110	15820	15820	15820	15820	0
190	20240628	161700	56802110	15820	15820	15820	15820	0
191	20240628	161600	56802110	15820	15820	15820	15820	0
192	20240628	161500	56802110	15820	15820	15820	15820	0
193	20240628	161400	56802110	15820	15820	15820	15820	0
194	20240628	161300	56802110	15820	15820	15820	15820	0
195	20240628	161200	56802110	15820	15820	15820	15820	0
196	20240628	161100	56802110	15820	15820	15820	15820	0
197	20240628	161000	56802110	15820	15820	15820	15820	0
198	20240628	160900	56802110	15820	15820	15820	15820	0
199	20240628	160800	56802110	15820	15820	15820	15820	0
200	20240628	160700	56802110	15820	15820	15820	15820	0
201	20240628	160600	56802110	15820	15820	15820	15820	0
202	20240628	160500	56802110	15820	15820	15820	15820	0
203	20240628	160400	56802110	15820	15820	15820	15820	0
204	20240628	160300	56802110	15820	15820	15820	15820	0
205	20240628	160200	56802110	15820	15820	15820	15820	0
206	20240628	160100	56802110	15820	15820	15820	15820	0
207	20240628	160000	56802110	15820	15820	15820	15820	0
208	20240628	155900	56802110	15820	15820	15820	15820	0
209	20240628	155800	56802110	15820	15820	15820	15820	0
210	20240628	155700	56802110	15820	15820	15820	15820	0
211	20240628	155600	56802110	15820	15820	15820	15820	0
212	20240628	155500	56802110	15820	15820	15820	15820	90
213	20240628	155400	56802110	15820	15820	15820	15820	0
214	20240628	155300	56802110	15820	15820	15820	15820	0
215	20240628	155200	56802110	15820	15820	15820	15820	0
216	20240628	155100	56802110	15820	15820	15820	15820	0
217	20240628	155000	56802110	15820	15820	15820	15820	0
218	20240628	154900	56802110	15820	15820	15820	15820	0
219	20240628	154800	56802110	15820	15820	15820	15820	0
220	20240628	154700	56802110	15820	15820	15820	15820	0
221	20240628	154600	56802110	15820	15820	15820	15820	0
222	20240628	154500	56802110	15820	15820	15820	15820	0
223	20240628	154400	56802110	15820	15820	15820	15820	0
224	20240628	154300	56802110	15820	15820	15820	15820	0
225	20240628	154200	56802110	15820	15820	15820	15820	0
226	20240628	154100	56802110	15820	15820	15820	15820	0
227	20240628	154000	56802110	15820	15820	15820	15820	0
228	20240628	153900	56802110	15820	15820	15820	15820	0
229	20240628	153800	56802110	15820	15820	15820	15820	0
230	20240628	153700	56802110	15820	15820	15820	15820	0
231	20240628	153600	56802110	15820	15820	15820	15820	0
232	20240628	153500	56802110	15820	15820	15820	15820	0
233	20240628	153400	56802110	15820	15820	15820	15820	0
234	20240628	153300	56802110	15820	15820	15820	15820	0
235	20240628	153200	56802110	15820	15820	15820	15820	0
236	20240628	153100	56802110	15820	15820	15820	15820	0
237	20240628	153000	56802110	15820	15820	15820	15820	90
238	20240628	152900	55378310	15850	15850	15850	15850	0
239	20240628	152800	55378310	15850	15850	15850	15850	0
240	20240628	152700	55378310	15850	15850	15850	15850	0
241	20240628	152600	55378310	15850	15850	15850	15850	0
242	20240628	152500	55378310	15850	15850	15850	15850	0
243	20240628	152400	55378310	15850	15850	15850	15850	0
244	20240628	152300	55378310	15850	15850	15850	15850	0
245	20240628	152200	55378310	15850	15850	15850	15850	0
246	20240628	152100	55378310	15850	15850	15850	15850	0
247	20240628	152000	55378310	15850	15850	15850	15850	0
248	20240628	151900	55378310	15850	15850	15850	15800	107
249	20240628	151800	53682710	15800	15800	15800	15800	30
250	20240628	151700	53208710	15800	15800	15800	15800	0
251	20240628	151600	53208710	15800	15810	15810	15800	191
252	20240628	151500	50190000	15810	15810	15810	15810	111
253	20240628	151400	48435090	15810	15810	15810	15810	1
254	20240628	151300	48419280	15850	15850	15860	15850	150
255	20240628	151200	46041770	15810	15810	15810	15810	0
256	20240628	151100	46041770	15810	15830	15830	15810	54
257	20240628	151000	45187860	15840	15840	15840	15840	0
258	20240628	150900	45187860	15840	15840	15840	15840	0
259	20240628	150800	45187860	15840	15840	15840	15840	0
260	20240628	150700	45187860	15840	15840	15840	15840	1
261	20240628	150600	45172020	15850	15850	15850	15850	0
262	20240628	150500	45172020	15850	15850	15850	15850	0
263	20240628	150400	45172020	15850	15850	15850	15850	0
264	20240628	150300	45172020	15850	15850	15850	15850	0
265	20240628	150200	45172020	15850	15850	15850	15850	1
266	20240628	150100	45156170	15820	15820	15820	15820	0
267	20240628	150000	45156170	15820	15810	15820	15810	13
268	20240628	145900	44950550	15810	15810	15810	15810	0
269	20240628	145800	44950550	15810	15810	15810	15810	20
270	20240628	145700	44634350	15810	15810	15810	15810	0
271	20240628	145600	44634350	15810	15810	15810	15810	0
272	20240628	145500	44634350	15810	15810	15810	15810	3
273	20240628	145400	44586920	15810	15810	15810	15810	0
274	20240628	145300	44586920	15810	15810	15810	15810	0
275	20240628	145200	44586920	15810	15810	15810	15810	17
276	20240628	145100	44318150	15810	15810	15810	15810	183
277	20240628	145000	41424920	15820	15820	15820	15820	22
278	20240628	144900	41076880	15810	15810	15810	15810	0
279	20240628	144800	41076880	15810	15810	15810	15810	0
280	20240628	144700	41076880	15810	15810	15810	15810	0
281	20240628	144600	41076880	15810	15810	15810	15810	0
282	20240628	144500	41076880	15810	15810	15810	15810	0
283	20240628	144400	41076880	15810	15810	15810	15810	0
284	20240628	144300	41076880	15810	15810	15810	15810	0
285	20240628	144200	41076880	15810	15820	15820	15810	50
286	20240628	144100	40286050	15830	15830	15830	15830	0
287	20240628	144000	40286050	15830	15830	15830	15830	3
288	20240628	143900	40238560	15830	15830	15830	15830	5
289	20240628	143800	40159410	15830	15830	15830	15830	0
290	20240628	143700	40159410	15830	15830	15830	15830	5
291	20240628	143600	40080260	15830	15830	15830	15830	0
292	20240628	143500	40080260	15830	15830	15830	15830	0
293	20240628	143400	40080260	15830	15830	15830	15830	0
294	20240628	143300	40080260	15830	15830	15830	15830	7
295	20240628	143200	39969450	15850	15850	15850	15850	0
296	20240628	143100	39969450	15850	15850	15850	15850	0
297	20240628	143000	39969450	15850	15850	15850	15850	0
298	20240628	142900	39969450	15850	15850	15850	15850	100
299	20240628	142800	38384450	15850	15850	15850	15850	0
300	20240628	142700	38384450	15850	15850	15850	15850	0
301	20240628	142600	38384450	15850	15850	15850	15850	100
302	20240628	142500	36799450	15860	15860	15860	15860	0
303	20240628	142400	36799450	15860	15860	15860	15860	0
304	20240628	142300	36799450	15860	15860	15860	15860	1
305	20240628	142200	36783590	15860	15860	15860	15860	0
306	20240628	142100	36783590	15860	15860	15860	15860	0
307	20240628	142000	36783590	15860	15860	15860	15860	0
308	20240628	141900	36783590	15860	15860	15860	15860	0
309	20240628	141800	36783590	15860	15860	15860	15860	0
310	20240628	141700	36783590	15860	15860	15860	15860	0
311	20240628	141600	36783590	15860	15860	15860	15860	3
312	20240628	141500	36736010	15820	15820	15820	15820	0
313	20240628	141400	36736010	15820	15820	15820	15820	0
314	20240628	141300	36736010	15820	15820	15820	15820	0
315	20240628	141200	36736010	15820	15820	15820	15820	0
316	20240628	141100	36736010	15820	15820	15820	15820	0
317	20240628	141000	36736010	15820	15820	15820	15820	0
318	20240628	140900	36736010	15820	15820	15820	15820	100
319	20240628	140800	35154010	15850	15850	15850	15850	43
320	20240628	140700	34472460	15840	15820	15840	15820	157
321	20240628	140600	31988110	15830	15830	15830	15830	0
322	20240628	140500	31988110	15830	15830	15830	15830	0
323	20240628	140400	31988110	15830	15830	15830	15830	0
324	20240628	140300	31988110	15830	15830	15830	15830	0
325	20240628	140200	31988110	15830	15830	15830	15830	0
326	20240628	140100	31988110	15830	15830	15830	15830	0
327	20240628	140000	31988110	15830	15830	15830	15830	0
328	20240628	135900	31988110	15830	15830	15830	15830	0
329	20240628	135800	31988110	15830	15830	15830	15830	0
330	20240628	135700	31988110	15830	15830	15830	15830	0
331	20240628	135600	31988110	15830	15830	15830	15830	2
332	20240628	135500	31956450	15830	15830	15830	15830	0
333	20240628	135400	31956450	15830	15830	15830	15830	195
334	20240628	135300	28869600	15830	15830	15830	15830	0
335	20240628	135200	28869600	15830	15830	15830	15830	0
336	20240628	135100	28869600	15830	15830	15830	15830	0
337	20240628	135000	28869600	15830	15830	15830	15830	0
338	20240628	134900	28869600	15830	15830	15830	15830	0
339	20240628	134800	28869600	15830	15830	15830	15830	0
340	20240628	134700	28869600	15830	15830	15830	15830	0
341	20240628	134600	28869600	15830	15830	15830	15830	0
342	20240628	134500	28869600	15830	15830	15830	15830	0
343	20240628	134400	28869600	15830	15830	15830	15830	35
344	20240628	134300	28315550	15830	15830	15830	15830	0
345	20240628	134200	28315550	15830	15830	15830	15830	5
346	20240628	134100	28236400	15830	15830	15830	15830	0
347	20240628	134000	28236400	15830	15830	15830	15830	0
348	20240628	133900	28236400	15830	15830	15830	15830	160
349	20240628	133800	25703600	15830	15830	15830	15830	40
350	20240628	133700	25070400	15830	15830	15830	15830	0
351	20240628	133600	25070400	15830	15830	15830	15830	0
352	20240628	133500	25070400	15830	15830	15830	15830	60
353	20240628	133400	24120600	15830	15830	15830	15830	0
354	20240628	133300	24120600	15830	15830	15830	15830	0
355	20240628	133200	24120600	15830	15830	15830	15830	0
356	20240628	133100	24120600	15830	15830	15830	15830	0
357	20240628	133000	24120600	15830	15830	15830	15830	0
358	20240628	132900	24120600	15830	15830	15830	15830	10
359	20240628	132800	23962300	15840	15840	15840	15840	0
360	20240628	132700	23962300	15840	15840	15840	15840	0
361	20240628	132600	23962300	15840	15840	15840	15840	0
362	20240628	132500	23962300	15840	15840	15840	15840	0
363	20240628	132400	23962300	15840	15840	15840	15840	0
364	20240628	132300	23962300	15840	15840	15840	15840	0
365	20240628	132200	23962300	15840	15840	15840	15840	60
366	20240628	132100	23011900	15840	15840	15840	15840	5
367	20240628	132000	22932700	15840	15840	15840	15840	0
368	20240628	131900	22932700	15840	15840	15840	15840	31
369	20240628	131800	22441660	15830	15830	15830	15830	0
370	20240628	131700	22441660	15830	15830	15830	15830	0
371	20240628	131600	22441660	15830	15830	15830	15830	0
372	20240628	131500	22441660	15830	15830	15830	15830	0
373	20240628	131400	22441660	15830	15830	15830	15830	0
374	20240628	131300	22441660	15830	15830	15830	15830	0
375	20240628	131200	22441660	15830	15830	15830	15830	0
376	20240628	131100	22441660	15830	15830	15830	15830	0
377	20240628	131000	22441660	15830	15830	15830	15830	0
378	20240628	130900	22441660	15830	15830	15830	15830	0
379	20240628	130800	22441660	15830	15830	15830	15830	0
380	20240628	130700	22441660	15830	15830	15830	15830	0
381	20240628	130600	22441660	15830	15830	15830	15830	0
382	20240628	130500	22441660	15830	15830	15830	15830	0
383	20240628	130400	22441660	15830	15830	15830	15830	0
384	20240628	130300	22441660	15830	15830	15830	15830	0
385	20240628	130200	22441660	15830	15830	15830	15830	0
386	20240628	130100	22441660	15830	15830	15830	15830	0
387	20240628	130000	22441660	15830	15830	15830	15830	0
388	20240628	125900	22441660	15830	15830	15830	15830	0
389	20240628	125800	22441660	15830	15830	15830	15830	0
390	20240628	125700	22441660	15830	15830	15830	15830	120
391	20240628	125600	20542060	15840	15840	15840	15840	0
392	20240628	125500	20542060	15840	15840	15840	15840	181
393	20240628	125400	17675020	15850	15850	15850	15850	66
394	20240628	125300	16628920	15870	15870	15870	15870	0
395	20240628	125200	16628920	15870	15870	15870	15870	0
396	20240628	125100	16628920	15870	15870	15870	15870	0
397	20240628	125000	16628920	15870	15870	15870	15870	0
398	20240628	124900	16628920	15870	15870	15870	15870	0
399	20240628	124800	16628920	15870	15870	15870	15870	0
400	20240628	124700	16628920	15870	15870	15870	15870	0
401	20240628	124600	16628920	15870	15870	15870	15870	0
402	20240628	124500	16628920	15870	15870	15870	15870	2
403	20240628	124400	16597180	15870	15870	15870	15870	0
404	20240628	124300	16597180	15870	15870	15870	15870	0
405	20240628	124200	16597180	15870	15870	15870	15870	0
406	20240628	124100	16597180	15870	15870	15870	15870	0
407	20240628	124000	16597180	15870	15870	15870	15870	0
408	20240628	123900	16597180	15870	15870	15870	15870	0
409	20240628	123800	16597180	15870	15870	15870	15870	0
410	20240628	123700	16597180	15870	15870	15870	15870	0
411	20240628	123600	16597180	15870	15870	15870	15870	41
412	20240628	123500	15946510	15860	15860	15860	15860	24
413	20240628	123400	15565870	15860	15860	15860	15860	4
414	20240628	123300	15502430	15860	15860	15860	15860	0
415	20240628	123200	15502430	15860	15860	15860	15860	0
416	20240628	123100	15502430	15860	15860	15860	15860	0
417	20240628	123000	15502430	15860	15860	15860	15860	0
418	20240628	122900	15502430	15860	15860	15860	15860	0
419	20240628	122800	15502430	15860	15860	15860	15860	0
420	20240628	122700	15502430	15860	15860	15860	15860	18
421	20240628	122600	15216950	15860	15860	15860	15860	54
422	20240628	122500	14360510	15860	15860	15860	15860	0
423	20240628	122400	14360510	15860	15860	15860	15860	0
424	20240628	122300	14360510	15860	15860	15860	15860	0
425	20240628	122200	14360510	15860	15860	15860	15860	0
426	20240628	122100	14360510	15860	15860	15860	15860	0
427	20240628	122000	14360510	15860	15860	15860	15860	0
428	20240628	121900	14360510	15860	15860	15860	15860	0
429	20240628	121800	14360510	15860	15860	15860	15860	0
430	20240628	121700	14360510	15860	15860	15860	15860	3
431	20240628	121600	14312930	15860	15860	15860	15860	0
432	20240628	121500	14312930	15860	15860	15860	15860	0
433	20240628	121400	14312930	15860	15860	15860	15860	0
434	20240628	121300	14312930	15860	15860	15860	15860	0
435	20240628	121200	14312930	15860	15860	15860	15860	0
436	20240628	121100	14312930	15860	15860	15860	15860	0
437	20240628	121000	14312930	15860	15860	15860	15860	0
438	20240628	120900	14312930	15860	15860	15860	15860	9
439	20240628	120800	14170190	15870	15870	15870	15870	11
440	20240628	120700	13995620	15870	15870	15870	15870	5
441	20240628	120600	13916270	15880	15880	15880	15880	0
442	20240628	120500	13916270	15880	15880	15880	15880	10
443	20240628	120400	13757470	15890	15890	15890	15890	0
444	20240628	120300	13757470	15890	15890	15890	15890	0
445	20240628	120200	13757470	15890	15890	15890	15890	20
446	20240628	120100	13439670	15890	15890	15890	15890	0
447	20240628	120000	13439670	15890	15890	15890	15890	0
448	20240628	115900	13439670	15890	15890	15890	15890	5
449	20240628	115800	13360220	15900	15900	15900	15900	0
450	20240628	115700	13360220	15900	15900	15900	15900	0
451	20240628	115600	13360220	15900	15900	15900	15900	5
452	20240628	115500	13280720	15880	15880	15880	15880	0
453	20240628	115400	13280720	15880	15880	15880	15880	0
454	20240628	115300	13280720	15880	15880	15880	15880	1
455	20240628	115200	13264840	15890	15890	15890	15890	0
456	20240628	115100	13264840	15890	15890	15890	15890	0
457	20240628	115000	13264840	15890	15890	15890	15890	0
458	20240628	114900	13264840	15890	15890	15890	15890	0
459	20240628	114800	13264840	15890	15890	15890	15890	0
460	20240628	114700	13264840	15890	15900	15900	15890	105
461	20240628	114600	11595360	15910	15910	15910	15910	0
462	20240628	114500	11595360	15910	15910	15910	15910	0
463	20240628	114400	11595360	15910	15910	15910	15910	0
464	20240628	114300	11595360	15910	15910	15910	15910	0
465	20240628	114200	11595360	15910	15910	15910	15910	7
466	20240628	114100	11483990	15910	15910	15910	15910	0
467	20240628	114000	11483990	15910	15910	15910	15910	0
468	20240628	113900	11483990	15910	15910	15910	15910	0
469	20240628	113800	11483990	15910	15910	15910	15910	0
470	20240628	113700	11483990	15910	15910	15910	15910	0
471	20240628	113600	11483990	15910	15910	15910	15910	5
472	20240628	113500	11404440	15920	15920	15920	15920	0
473	20240628	113400	11404440	15920	15920	15920	15920	0
474	20240628	113300	11404440	15920	15920	15920	15920	0
475	20240628	113200	11404440	15920	15920	15920	15920	0
476	20240628	113100	11404440	15920	15920	15920	15920	0
477	20240628	113000	11404440	15920	15920	15920	15920	3
478	20240628	112900	11356680	15920	15920	15920	15920	0
479	20240628	112800	11356680	15920	15920	15920	15920	0
480	20240628	112700	11356680	15920	15920	15920	15920	0
481	20240628	112600	11356680	15920	15920	15920	15920	0
482	20240628	112500	11356680	15920	15920	15920	15920	1
483	20240628	112400	11340760	15920	15920	15920	15920	0
484	20240628	112300	11340760	15920	15920	15920	15920	0
485	20240628	112200	11340760	15920	15920	15920	15920	0
486	20240628	112100	11340760	15920	15920	15920	15920	0
487	20240628	112000	11340760	15920	15920	15920	15920	1
488	20240628	111900	11324840	15930	15930	15930	15930	0
489	20240628	111800	11324840	15930	15930	15930	15930	0
490	20240628	111700	11324840	15930	15930	15930	15930	0
491	20240628	111600	11324840	15930	15930	15930	15930	0
492	20240628	111500	11324840	15930	15930	15930	15930	0
493	20240628	111400	11324840	15930	15930	15930	15930	0
494	20240628	111300	11324840	15930	15930	15930	15930	0
495	20240628	111200	11324840	15930	15930	15930	15930	0
496	20240628	111100	11324840	15930	15930	15930	15930	0
497	20240628	111000	11324840	15930	15930	15930	15930	0
498	20240628	110900	11324840	15930	15930	15930	15930	0
499	20240628	110800	11324840	15930	15930	15930	15930	0
500	20240628	110700	11324840	15930	15930	15930	15930	0
501	20240628	110600	11324840	15930	15930	15930	15930	0
502	20240628	110500	11324840	15930	15930	15930	15930	0
503	20240628	110400	11324840	15930	15930	15930	15930	0
504	20240628	110300	11324840	15930	15930	15930	15930	0
505	20240628	110200	11324840	15930	15930	15930	15930	0
506	20240628	110100	11324840	15930	15930	15930	15930	0
507	20240628	110000	11324840	15930	15930	15930	15930	0
508	20240628	105900	11324840	15930	15930	15930	15930	0
509	20240628	105800	11324840	15930	15930	15930	15930	0
510	20240628	105700	11324840	15930	15930	15930	15930	100
511	20240628	105600	9731840	15940	15940	15940	15940	0
512	20240628	105500	9731840	15940	15940	15940	15940	0
513	20240628	105400	9731840	15940	15940	15940	15940	0
514	20240628	105300	9731840	15940	15940	15940	15940	0
515	20240628	105200	9731840	15940	15940	15940	15940	138
516	20240628	105100	7532120	15940	15930	15940	15930	62
517	20240628	105000	6543960	15890	15890	15890	15890	0
518	20240628	104900	6543960	15890	15890	15890	15890	0
519	20240628	104800	6543960	15890	15890	15890	15890	0
520	20240628	104700	6543960	15890	15890	15890	15890	0
521	20240628	104600	6543960	15890	15890	15890	15890	0
522	20240628	104500	6543960	15890	15890	15890	15890	7
523	20240628	104400	6432730	15890	15890	15890	15890	100
524	20240628	104300	4843730	15890	15890	15890	15890	0
525	20240628	104200	4843730	15890	15890	15890	15890	0
526	20240628	104100	4843730	15890	15890	15890	15890	0
527	20240628	104000	4843730	15890	15890	15890	15890	0
528	20240628	103900	4843730	15890	15890	15890	15890	0
529	20240628	103800	4843730	15890	15890	15890	15890	0
530	20240628	103700	4843730	15890	15890	15890	15890	4
531	20240628	103600	4780170	15930	15930	15930	15930	0
532	20240628	103500	4780170	15930	15930	15930	15930	0
533	20240628	103400	4780170	15930	15930	15930	15930	0
534	20240628	103300	4780170	15930	15930	15930	15930	3
535	20240628	103200	4732380	15930	15930	15930	15930	0
536	20240628	103100	4732380	15930	15930	15930	15930	0
537	20240628	103000	4732380	15930	15930	15930	15930	0
538	20240628	102900	4732380	15930	15930	15930	15930	1
539	20240628	102800	4716450	15940	15940	15940	15940	0
540	20240628	102700	4716450	15940	15940	15940	15940	0
541	20240628	102600	4716450	15940	15940	15940	15940	0
542	20240628	102500	4716450	15940	15940	15940	15940	0
543	20240628	102400	4716450	15940	15940	15940	15940	0
544	20240628	102300	4716450	15940	15940	15940	15940	0
545	20240628	102200	4716450	15940	15940	15940	15940	0
546	20240628	102100	4716450	15940	15940	15940	15940	0
547	20240628	102000	4716450	15940	15940	15940	15940	0
548	20240628	101900	4716450	15940	15940	15940	15940	0
549	20240628	101800	4716450	15940	15940	15940	15940	0
550	20240628	101700	4716450	15940	15940	15940	15940	0
551	20240628	101600	4716450	15940	15940	15940	15940	0
552	20240628	101500	4716450	15940	15940	15940	15940	0
553	20240628	101400	4716450	15940	15940	15940	15940	0
554	20240628	101300	4716450	15940	15940	15940	15940	32
555	20240628	101200	4206370	15840	15850	15850	15840	11
556	20240628	101100	4032110	15850	15880	15880	15850	56
557	20240628	101000	3143590	15950	15950	15950	15950	0
558	20240628	100900	3143590	15950	15950	15950	15950	0
559	20240628	100800	3143590	15950	15950	15950	15950	0
560	20240628	100700	3143590	15950	15950	15950	15950	0
561	20240628	100600	3143590	15950	15950	15950	15950	0
562	20240628	100500	3143590	15950	15950	15950	15950	0
563	20240628	100400	3143590	15950	15950	15950	15950	9
564	20240628	100300	3000040	15950	15950	15950	15950	0
565	20240628	100200	3000040	15950	15950	15950	15950	1
566	20240628	100100	2984090	15950	15950	15950	15950	0
567	20240628	100000	2984090	15950	15950	15950	15950	0
568	20240628	095900	2984090	15950	15950	15950	15950	0
569	20240628	095800	2984090	15950	15950	15950	15950	3
570	20240628	095700	2936240	15960	15960	15960	15960	0
571	20240628	095600	2936240	15960	15960	15960	15960	5
572	20240628	095500	2856440	15950	15950	15950	15950	0
573	20240628	095400	2856440	15950	15950	15950	15950	0
574	20240628	095300	2856440	15950	15950	15950	15950	0
575	20240628	095200	2856440	15950	15950	15950	15950	0
576	20240628	095100	2856440	15950	15950	15950	15950	0
577	20240628	095000	2856440	15950	15950	15950	15950	0
578	20240628	094900	2856440	15950	15950	15950	15950	0
579	20240628	094800	2856440	15950	15950	15950	15950	0
580	20240628	094700	2856440	15950	15950	15950	15950	0
581	20240628	094600	2856440	15950	15950	15950	15950	0
582	20240628	094500	2856440	15950	15950	15950	15950	0
583	20240628	094400	2856440	15950	15950	15950	15950	2
584	20240628	094300	2824540	15960	15960	15960	15960	0
585	20240628	094200	2824540	15960	15960	15960	15960	0
586	20240628	094100	2824540	15960	15960	15960	15960	0
587	20240628	094000	2824540	15960	15960	15960	15960	0
588	20240628	093900	2824540	15960	15960	15960	15960	100
589	20240628	093800	1228540	15960	15960	15960	15960	0
590	20240628	093700	1228540	15960	15960	15960	15960	0
591	20240628	093600	1228540	15960	15960	15960	15960	5
592	20240628	093500	1148740	15980	15980	15980	15980	0
593	20240628	093400	1148740	15980	15980	15980	15980	0
594	20240628	093300	1148740	15980	15980	15980	15980	0
595	20240628	093200	1148740	15980	15980	15980	15980	0
596	20240628	093100	1148740	15980	15980	15980	15980	0
597	20240628	093000	1148740	15980	15980	15980	15980	0
598	20240628	092900	1148740	15980	15980	15980	15980	0
599	20240628	092800	1148740	15980	15980	15980	15980	0
600	20240628	092700	1148740	15980	15980	15980	15980	0
601	20240628	092600	1148740	15980	15980	15980	15980	0
602	20240628	092500	1148740	15980	15980	15980	15980	0
603	20240628	092400	1148740	15980	15980	15980	15980	0
604	20240628	092300	1148740	15980	15980	15980	15980	0
605	20240628	092200	1148740	15980	15980	15980	15980	0
606	20240628	092100	1148740	15980	15980	15980	15980	0
607	20240628	092000	1148740	15980	15980	15980	15980	0
608	20240628	091900	1148740	15980	15980	15980	15980	0
609	20240628	091800	1148740	15980	15980	15980	15980	0
610	20240628	091700	1148740	15980	15980	15980	15980	0
611	20240628	091600	1148740	15980	15980	15980	15980	0
612	20240628	091500	1148740	15980	15980	15980	15980	0
613	20240628	091400	1148740	15980	15980	15980	15980	50
614	20240628	091300	349740	15850	15850	15850	15850	0
615	20240628	091200	349740	15850	15850	15850	15850	0
616	20240628	091100	349740	15850	15850	15850	15850	0
617	20240628	091000	349740	15850	15850	15850	15850	0
618	20240628	090900	349740	15850	15850	15850	15850	0
619	20240628	090800	349740	15850	15850	15850	15850	0
620	20240628	090700	349740	15850	15850	15850	15850	0
621	20240628	090600	349740	15850	15880	15880	15850	7
622	20240628	090500	238700	15850	15880	15880	15850	8
623	20240628	090400	111790	16000	16000	16000	16000	0
624	20240628	090300	111790	16000	16000	16000	16000	0
625	20240628	090200	111790	16000	16000	16000	16000	0
626	20240628	090100	111790	16000	16000	16000	16000	0
627	20240628	090000	111790	16000	16000	16000	16000	4