KissMeData/038390/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	192500	59792830	15590	15590	15590	15590	26
3	20240702	192400	59792830	15590	15590	15590	15590	0
4	20240702	192300	59792830	15590	15590	15590	15590	0
5	20240702	192200	59792830	15590	15590	15590	15590	0
6	20240702	192100	59792830	15590	15590	15590	15590	0
7	20240702	192000	59792830	15590	15590	15590	15590	0
8	20240702	191900	59792830	15590	15590	15590	15590	0
9	20240702	191800	59792830	15590	15590	15590	15590	0
10	20240702	191700	59792830	15590	15590	15590	15590	0
11	20240702	191600	59792830	15590	15590	15590	15590	0
12	20240702	191500	59792830	15590	15590	15590	15590	0
13	20240702	191400	59792830	15590	15590	15590	15590	0
14	20240702	191300	59792830	15590	15590	15590	15590	0
15	20240702	191200	59792830	15590	15590	15590	15590	0
16	20240702	191100	59792830	15590	15590	15590	15590	0
17	20240702	191000	59792830	15590	15590	15590	15590	0
18	20240702	190900	59792830	15590	15590	15590	15590	0
19	20240702	190800	59792830	15590	15590	15590	15590	0
20	20240702	190700	59792830	15590	15590	15590	15590	0
21	20240702	190600	59792830	15590	15590	15590	15590	0
22	20240702	190500	59792830	15590	15590	15590	15590	0
23	20240702	190400	59792830	15590	15590	15590	15590	0
24	20240702	190300	59792830	15590	15590	15590	15590	0
25	20240702	190200	59792830	15590	15590	15590	15590	0
26	20240702	190100	59792830	15590	15590	15590	15590	0
27	20240702	190000	59792830	15590	15590	15590	15590	0
28	20240702	185900	59792830	15590	15590	15590	15590	0
29	20240702	185800	59792830	15590	15590	15590	15590	0
30	20240702	185700	59792830	15590	15590	15590	15590	0
31	20240702	185600	59792830	15590	15590	15590	15590	0
32	20240702	185500	59792830	15590	15590	15590	15590	26
33	20240702	185400	59792830	15590	15590	15590	15590	0
34	20240702	185300	59792830	15590	15590	15590	15590	0
35	20240702	185200	59792830	15590	15590	15590	15590	0
36	20240702	185100	59792830	15590	15590	15590	15590	0
37	20240702	185000	59792830	15590	15590	15590	15590	0
38	20240702	184900	59792830	15590	15590	15590	15590	0
39	20240702	184800	59792830	15590	15590	15590	15590	0
40	20240702	184700	59792830	15590	15590	15590	15590	0
41	20240702	184600	59792830	15590	15590	15590	15590	0
42	20240702	184500	59792830	15590	15590	15590	15590	0
43	20240702	184400	59792830	15590	15590	15590	15590	0
44	20240702	184300	59792830	15590	15590	15590	15590	0
45	20240702	184200	59792830	15590	15590	15590	15590	0
46	20240702	184100	59792830	15590	15590	15590	15590	0
47	20240702	184000	59792830	15590	15590	15590	15590	0
48	20240702	183900	59792830	15590	15590	15590	15590	0
49	20240702	183800	59792830	15590	15590	15590	15590	0
50	20240702	183700	59792830	15590	15590	15590	15590	0
51	20240702	183600	59792830	15590	15590	15590	15590	0
52	20240702	183500	59792830	15590	15590	15590	15590	0
53	20240702	183400	59792830	15590	15590	15590	15590	0
54	20240702	183300	59792830	15590	15590	15590	15590	0
55	20240702	183200	59792830	15590	15590	15590	15590	0
56	20240702	183100	59792830	15590	15590	15590	15590	0
57	20240702	183000	59792830	15590	15590	15590	15590	0
58	20240702	182900	59792830	15590	15590	15590	15590	0
59	20240702	182800	59792830	15590	15590	15590	15590	0
60	20240702	182700	59792830	15590	15590	15590	15590	0
61	20240702	182600	59792830	15590	15590	15590	15590	0
62	20240702	182500	59792830	15590	15590	15590	15590	26
63	20240702	182400	59792830	15590	15590	15590	15590	0
64	20240702	182300	59792830	15590	15590	15590	15590	0
65	20240702	182200	59792830	15590	15590	15590	15590	0
66	20240702	182100	59792830	15590	15590	15590	15590	0
67	20240702	182000	59792830	15590	15590	15590	15590	0
68	20240702	181900	59792830	15590	15590	15590	15590	0
69	20240702	181800	59792830	15590	15590	15590	15590	0
70	20240702	181700	59792830	15590	15590	15590	15590	0
71	20240702	181600	59792830	15590	15590	15590	15590	0
72	20240702	181500	59792830	15590	15590	15590	15590	0
73	20240702	181400	59792830	15590	15590	15590	15590	0
74	20240702	181300	59792830	15590	15590	15590	15590	0
75	20240702	181200	59792830	15590	15590	15590	15590	0
76	20240702	181100	59792830	15590	15590	15590	15590	0
77	20240702	181000	59792830	15590	15590	15590	15590	0
78	20240702	180900	59792830	15590	15590	15590	15590	0
79	20240702	180800	59792830	15590	15590	15590	15590	0
80	20240702	180700	59792830	15590	15590	15590	15590	0
81	20240702	180600	59792830	15590	15590	15590	15590	0
82	20240702	180500	59792830	15590	15590	15590	15590	0
83	20240702	180400	59792830	15590	15590	15590	15590	0
84	20240702	180300	59792830	15590	15590	15590	15590	0
85	20240702	180200	59792830	15590	15590	15590	15590	0
86	20240702	180100	59792830	15590	15590	15590	15590	0
87	20240702	180000	59792830	15590	15590	15590	15590	0
88	20240702	175900	59792830	15590	15590	15590	15590	0
89	20240702	175800	59792830	15590	15590	15590	15590	0
90	20240702	175700	59792830	15590	15590	15590	15590	0
91	20240702	175600	59792830	15590	15590	15590	15590	0
92	20240702	175500	59792830	15590	15590	15590	15590	26
93	20240702	175400	59792830	15590	15590	15590	15590	0
94	20240702	175300	59792830	15590	15590	15590	15590	0
95	20240702	175200	59792830	15590	15590	15590	15590	0
96	20240702	175100	59792830	15590	15590	15590	15590	0
97	20240702	175000	59792830	15590	15590	15590	15590	0
98	20240702	174900	59792830	15590	15590	15590	15590	0
99	20240702	174800	59792830	15590	15590	15590	15590	0
100	20240702	174700	59792830	15590	15590	15590	15590	0
101	20240702	174600	59792830	15590	15590	15590	15590	0
102	20240702	174500	59792830	15590	15590	15590	15590	0
103	20240702	174400	59792830	15590	15590	15590	15590	0
104	20240702	174300	59792830	15590	15590	15590	15590	0
105	20240702	174200	59792830	15590	15590	15590	15590	0
106	20240702	174100	59792830	15590	15590	15590	15590	0
107	20240702	174000	59792830	15590	15590	15590	15590	0
108	20240702	173900	59792830	15590	15590	15590	15590	0
109	20240702	173800	59792830	15590	15590	15590	15590	0
110	20240702	173700	59792830	15590	15590	15590	15590	0
111	20240702	173600	59792830	15590	15590	15590	15590	0
112	20240702	173500	59792830	15590	15590	15590	15590	0
113	20240702	173400	59792830	15590	15590	15590	15590	0
114	20240702	173300	59792830	15590	15590	15590	15590	0
115	20240702	173200	59792830	15590	15590	15590	15590	0
116	20240702	173100	59792830	15590	15590	15590	15590	0
117	20240702	173000	59792830	15590	15590	15590	15590	0
118	20240702	172900	59792830	15590	15590	15590	15590	0
119	20240702	172800	59792830	15590	15590	15590	15590	0
120	20240702	172700	59792830	15590	15590	15590	15590	0
121	20240702	172600	59792830	15590	15590	15590	15590	0
122	20240702	172500	59792830	15590	15590	15590	15590	26
123	20240702	172400	59792830	15590	15590	15590	15590	0
124	20240702	172300	59792830	15590	15590	15590	15590	0
125	20240702	172200	59792830	15590	15590	15590	15590	0
126	20240702	172100	59792830	15590	15590	15590	15590	0
127	20240702	172000	59792830	15590	15590	15590	15590	0
128	20240702	171900	59792830	15590	15590	15590	15590	0
129	20240702	171800	59792830	15590	15590	15590	15590	0
130	20240702	171700	59792830	15590	15590	15590	15590	0
131	20240702	171600	59792830	15590	15590	15590	15590	0
132	20240702	171500	59792830	15590	15590	15590	15590	0
133	20240702	171400	59792830	15590	15590	15590	15590	0
134	20240702	171300	59792830	15590	15590	15590	15590	0
135	20240702	171200	59792830	15590	15590	15590	15590	0
136	20240702	171100	59792830	15590	15590	15590	15590	0
137	20240702	171000	59792830	15590	15590	15590	15590	0
138	20240702	170900	59792830	15590	15590	15590	15590	0
139	20240702	170800	59792830	15590	15590	15590	15590	0
140	20240702	170700	59792830	15590	15590	15590	15590	0
141	20240702	170600	59792830	15590	15590	15590	15590	0
142	20240702	170500	59792830	15590	15590	15590	15590	0
143	20240702	170400	59792830	15590	15590	15590	15590	0
144	20240702	170300	59792830	15590	15590	15590	15590	0
145	20240702	170200	59792830	15590	15590	15590	15590	0
146	20240702	170100	59792830	15590	15590	15590	15590	0
147	20240702	170000	59792830	15590	15590	15590	15590	0
148	20240702	165900	59792830	15590	15590	15590	15590	0
149	20240702	165800	59792830	15590	15590	15590	15590	0
150	20240702	165700	59792830	15590	15590	15590	15590	0
151	20240702	165600	59792830	15590	15590	15590	15590	0
152	20240702	165500	59792830	15590	15590	15590	15590	26
153	20240702	165400	59792830	15590	15590	15590	15590	0
154	20240702	165300	59792830	15590	15590	15590	15590	0
155	20240702	165200	59792830	15590	15590	15590	15590	0
156	20240702	165100	59792830	15590	15590	15590	15590	0
157	20240702	165000	59792830	15590	15590	15590	15590	0
158	20240702	164900	59792830	15590	15590	15590	15590	0
159	20240702	164800	59792830	15590	15590	15590	15590	0
160	20240702	164700	59792830	15590	15590	15590	15590	0
161	20240702	164600	59792830	15590	15590	15590	15590	0
162	20240702	164500	59792830	15590	15590	15590	15590	0
163	20240702	164400	59792830	15590	15590	15590	15590	0
164	20240702	164300	59792830	15590	15590	15590	15590	0
165	20240702	164200	59792830	15590	15590	15590	15590	0
166	20240702	164100	59792830	15590	15590	15590	15590	0
167	20240702	164000	59792830	15590	15590	15590	15590	0
168	20240702	163900	59792830	15590	15590	15590	15590	0
169	20240702	163800	59792830	15590	15590	15590	15590	0
170	20240702	163700	59792830	15590	15590	15590	15590	0
171	20240702	163600	59792830	15590	15590	15590	15590	0
172	20240702	163500	59792830	15590	15590	15590	15590	0
173	20240702	163400	59792830	15590	15590	15590	15590	0
174	20240702	163300	59792830	15590	15590	15590	15590	0
175	20240702	163200	59792830	15590	15590	15590	15590	0
176	20240702	163100	59792830	15590	15590	15590	15590	0
177	20240702	163000	59792830	15590	15590	15590	15590	0
178	20240702	162900	59792830	15590	15590	15590	15590	0
179	20240702	162800	59792830	15590	15590	15590	15590	0
180	20240702	162700	59792830	15590	15590	15590	15590	0
181	20240702	162600	59792830	15590	15590	15590	15590	0
182	20240702	162500	59792830	15590	15590	15590	15590	26
183	20240702	162400	59792830	15590	15590	15590	15590	0
184	20240702	162300	59792830	15590	15590	15590	15590	0
185	20240702	162200	59792830	15590	15590	15590	15590	0
186	20240702	162100	59792830	15590	15590	15590	15590	0
187	20240702	162000	59792830	15590	15590	15590	15590	0
188	20240702	161900	59792830	15590	15590	15590	15590	0
189	20240702	161800	59792830	15590	15590	15590	15590	0
190	20240702	161700	59792830	15590	15590	15590	15590	0
191	20240702	161600	59792830	15590	15590	15590	15590	0
192	20240702	161500	59792830	15590	15590	15590	15590	0
193	20240702	161400	59792830	15590	15590	15590	15590	0
194	20240702	161300	59792830	15590	15590	15590	15590	0
195	20240702	161200	59792830	15590	15590	15590	15590	0
196	20240702	161100	59792830	15590	15590	15590	15590	0
197	20240702	161000	59792830	15590	15590	15590	15590	0
198	20240702	160900	59792830	15590	15590	15590	15590	0
199	20240702	160800	59792830	15590	15590	15590	15590	0
200	20240702	160700	59792830	15590	15590	15590	15590	0
201	20240702	160600	59792830	15590	15590	15590	15590	0
202	20240702	160500	59792830	15590	15590	15590	15590	0
203	20240702	160400	59792830	15590	15590	15590	15590	0
204	20240702	160300	59792830	15590	15590	15590	15590	0
205	20240702	160200	59792830	15590	15590	15590	15590	0
206	20240702	160100	59792830	15590	15590	15590	15590	0
207	20240702	160000	59792830	15590	15590	15590	15590	0
208	20240702	155900	59792830	15590	15590	15590	15590	0
209	20240702	155800	59792830	15590	15590	15590	15590	0
210	20240702	155700	59792830	15590	15590	15590	15590	0
211	20240702	155600	59792830	15590	15590	15590	15590	0
212	20240702	155500	59792830	15590	15590	15590	15590	26
213	20240702	155400	59792830	15590	15590	15590	15590	0
214	20240702	155300	59792830	15590	15590	15590	15590	0
215	20240702	155200	59792830	15590	15590	15590	15590	0
216	20240702	155100	59792830	15590	15590	15590	15590	0
217	20240702	155000	59792830	15590	15590	15590	15590	0
218	20240702	154900	59792830	15590	15590	15590	15590	0
219	20240702	154800	59792830	15590	15590	15590	15590	0
220	20240702	154700	59792830	15590	15590	15590	15590	0
221	20240702	154600	59792830	15590	15590	15590	15590	0
222	20240702	154500	59792830	15590	15590	15590	15590	0
223	20240702	154400	59792830	15590	15590	15590	15590	0
224	20240702	154300	59792830	15590	15590	15590	15590	0
225	20240702	154200	59792830	15590	15590	15590	15590	0
226	20240702	154100	59792830	15590	15590	15590	15590	0
227	20240702	154000	59792830	15590	15590	15590	15590	0
228	20240702	153900	59792830	15590	15590	15590	15590	0
229	20240702	153800	59792830	15590	15590	15590	15590	0
230	20240702	153700	59792830	15590	15590	15590	15590	0
231	20240702	153600	59792830	15590	15590	15590	15590	0
232	20240702	153500	59792830	15590	15590	15590	15590	0
233	20240702	153400	59792830	15590	15590	15590	15590	0
234	20240702	153300	59792830	15590	15590	15590	15590	0
235	20240702	153200	59792830	15590	15590	15590	15590	0
236	20240702	153100	59792830	15590	15590	15590	15590	0
237	20240702	153000	59792830	15590	15590	15590	15590	26
238	20240702	152900	59387490	15600	15600	15600	15600	0
239	20240702	152800	59387490	15600	15600	15600	15600	0
240	20240702	152700	59387490	15600	15600	15600	15600	0
241	20240702	152600	59387490	15600	15600	15600	15600	0
242	20240702	152500	59387490	15600	15600	15600	15600	0
243	20240702	152400	59387490	15600	15600	15600	15600	0
244	20240702	152300	59387490	15600	15600	15600	15600	0
245	20240702	152200	59387490	15600	15600	15600	15600	0
246	20240702	152100	59387490	15600	15600	15600	15600	0
247	20240702	152000	59387490	15600	15600	15600	15600	0
248	20240702	151900	59387490	15600	15600	15600	15600	0
249	20240702	151800	59387490	15600	15600	15600	15600	0
250	20240702	151700	59387490	15600	15600	15600	15600	0
251	20240702	151600	59387490	15600	15600	15600	15600	0
252	20240702	151500	59387490	15600	15600	15600	15600	150
253	20240702	151400	57047490	15610	15610	15610	15610	0
254	20240702	151300	57047490	15610	15610	15610	15610	0
255	20240702	151200	57047490	15610	15610	15610	15610	0
256	20240702	151100	57047490	15610	15610	15610	15610	63
257	20240702	151000	56064060	15620	15620	15620	15620	4
258	20240702	150900	56001580	15610	15610	15610	15610	0
259	20240702	150800	56001580	15610	15610	15610	15610	0
260	20240702	150700	56001580	15610	15610	15610	15610	0
261	20240702	150600	56001580	15610	15610	15610	15610	0
262	20240702	150500	56001580	15610	15610	15610	15610	137
263	20240702	150400	53863010	15610	15610	15610	15610	33
264	20240702	150300	53347880	15600	15600	15600	15600	0
265	20240702	150200	53347880	15600	15600	15600	15600	0
266	20240702	150100	53347880	15600	15600	15600	15600	0
267	20240702	150000	53347880	15600	15660	15660	15600	100
268	20240702	145900	51786230	15700	15670	15700	15670	128
269	20240702	145800	49778150	15670	15670	15670	15670	0
270	20240702	145700	49778150	15670	15670	15670	15670	0
271	20240702	145600	49778150	15670	15670	15670	15670	3
272	20240702	145500	49731140	15670	15670	15670	15670	0
273	20240702	145400	49731140	15670	15670	15670	15670	0
274	20240702	145300	49731140	15670	15670	15670	15670	3
275	20240702	145200	49684130	15670	15670	15670	15670	0
276	20240702	145100	49684130	15670	15670	15670	15670	0
277	20240702	145000	49684130	15670	15670	15670	15670	0
278	20240702	144900	49684130	15670	15670	15670	15670	0
279	20240702	144800	49684130	15670	15670	15670	15670	0
280	20240702	144700	49684130	15670	15670	15670	15670	1
281	20240702	144600	49668460	15670	15670	15670	15670	0
282	20240702	144500	49668460	15670	15670	15670	15670	0
283	20240702	144400	49668460	15670	15670	15670	15670	0
284	20240702	144300	49668460	15670	15670	15670	15670	0
285	20240702	144200	49668460	15670	15670	15670	15670	0
286	20240702	144100	49668460	15670	15670	15670	15670	0
287	20240702	144000	49668460	15670	15670	15670	15670	0
288	20240702	143900	49668460	15670	15670	15670	15670	0
289	20240702	143800	49668460	15670	15670	15670	15670	0
290	20240702	143700	49668460	15670	15670	15670	15670	0
291	20240702	143600	49668460	15670	15670	15670	15670	0
292	20240702	143500	49668460	15670	15670	15670	15670	0
293	20240702	143400	49668460	15670	15670	15670	15670	0
294	20240702	143300	49668460	15670	15670	15670	15670	0
295	20240702	143200	49668460	15670	15660	15670	15660	65
296	20240702	143100	48650080	15640	15640	15640	15640	0
297	20240702	143000	48650080	15640	15640	15640	15640	0
298	20240702	142900	48650080	15640	15640	15640	15640	0
299	20240702	142800	48650080	15640	15640	15640	15640	0
300	20240702	142700	48650080	15640	15640	15640	15640	0
301	20240702	142600	48650080	15640	15640	15640	15640	0
302	20240702	142500	48650080	15640	15640	15640	15640	0
303	20240702	142400	48650080	15640	15640	15640	15640	0
304	20240702	142300	48650080	15640	15640	15640	15640	0
305	20240702	142200	48650080	15640	15640	15640	15640	0
306	20240702	142100	48650080	15640	15640	15640	15640	8
307	20240702	142000	48524960	15670	15670	15670	15670	0
308	20240702	141900	48524960	15670	15670	15670	15670	0
309	20240702	141800	48524960	15670	15670	15670	15670	0
310	20240702	141700	48524960	15670	15670	15670	15670	0
311	20240702	141600	48524960	15670	15670	15670	15670	0
312	20240702	141500	48524960	15670	15670	15670	15670	0
313	20240702	141400	48524960	15670	15670	15670	15670	0
314	20240702	141300	48524960	15670	15670	15670	15670	7
315	20240702	141200	48415270	15640	15640	15640	15640	0
316	20240702	141100	48415270	15640	15640	15640	15640	3
317	20240702	141000	48368350	15670	15670	15670	15670	0
318	20240702	140900	48368350	15670	15670	15670	15670	0
319	20240702	140800	48368350	15670	15670	15670	15670	0
320	20240702	140700	48368350	15670	15670	15670	15670	0
321	20240702	140600	48368350	15670	15670	15670	15670	0
322	20240702	140500	48368350	15670	15670	15670	15670	0
323	20240702	140400	48368350	15670	15670	15670	15670	0
324	20240702	140300	48368350	15670	15670	15670	15670	40
325	20240702	140200	47741550	15670	15670	15670	15670	0
326	20240702	140100	47741550	15670	15670	15670	15670	0
327	20240702	140000	47741550	15670	15670	15670	15670	0
328	20240702	135900	47741550	15670	15670	15670	15670	0
329	20240702	135800	47741550	15670	15670	15670	15670	6
330	20240702	135700	47647530	15670	15670	15670	15670	0
331	20240702	135600	47647530	15670	15670	15670	15670	0
332	20240702	135500	47647530	15670	15670	15670	15670	0
333	20240702	135400	47647530	15670	15670	15670	15670	0
334	20240702	135300	47647530	15670	15670	15670	15670	0
335	20240702	135200	47647530	15670	15670	15670	15670	0
336	20240702	135100	47647530	15670	15670	15670	15670	0
337	20240702	135000	47647530	15670	15670	15670	15670	0
338	20240702	134900	47647530	15670	15670	15670	15670	0
339	20240702	134800	47647530	15670	15670	15670	15670	0
340	20240702	134700	47647530	15670	15670	15670	15670	0
341	20240702	134600	47647530	15670	15610	15670	15610	5
342	20240702	134500	47569420	15670	15670	15670	15670	0
343	20240702	134400	47569420	15670	15670	15670	15670	0
344	20240702	134300	47569420	15670	15670	15670	15670	0
345	20240702	134200	47569420	15670	15670	15670	15670	0
346	20240702	134100	47569420	15670	15670	15670	15670	0
347	20240702	134000	47569420	15670	15670	15670	15670	0
348	20240702	133900	47569420	15670	15670	15670	15670	0
349	20240702	133800	47569420	15670	15670	15670	15670	0
350	20240702	133700	47569420	15670	15670	15670	15670	0
351	20240702	133600	47569420	15670	15670	15670	15670	0
352	20240702	133500	47569420	15670	15670	15670	15670	1
353	20240702	133400	47553750	15600	15600	15600	15600	0
354	20240702	133300	47553750	15600	15600	15600	15600	0
355	20240702	133200	47553750	15600	15600	15600	15600	0
356	20240702	133100	47553750	15600	15600	15600	15600	0
357	20240702	133000	47553750	15600	15600	15600	15600	0
358	20240702	132900	47553750	15600	15600	15600	15600	0
359	20240702	132800	47553750	15600	15600	15600	15600	0
360	20240702	132700	47553750	15600	15600	15600	15600	0
361	20240702	132600	47553750	15600	15600	15600	15600	0
362	20240702	132500	47553750	15600	15600	15600	15600	0
363	20240702	132400	47553750	15600	15600	15600	15600	0
364	20240702	132300	47553750	15600	15600	15600	15600	0
365	20240702	132200	47553750	15600	15600	15600	15600	0
366	20240702	132100	47553750	15600	15600	15600	15600	0
367	20240702	132000	47553750	15600	15600	15600	15600	0
368	20240702	131900	47553750	15600	15600	15600	15600	0
369	20240702	131800	47553750	15600	15600	15600	15600	0
370	20240702	131700	47553750	15600	15600	15600	15600	0
371	20240702	131600	47553750	15600	15600	15600	15600	0
372	20240702	131500	47553750	15600	15600	15600	15600	0
373	20240702	131400	47553750	15600	15600	15600	15600	0
374	20240702	131300	47553750	15600	15600	15600	15600	0
375	20240702	131200	47553750	15600	15600	15600	15600	0
376	20240702	131100	47553750	15600	15600	15600	15600	0
377	20240702	131000	47553750	15600	15600	15600	15600	0
378	20240702	130900	47553750	15600	15600	15600	15600	0
379	20240702	130800	47553750	15600	15600	15600	15600	0
380	20240702	130700	47553750	15600	15600	15600	15600	0
381	20240702	130600	47553750	15600	15600	15600	15600	0
382	20240702	130500	47553750	15600	15600	15600	15600	0
383	20240702	130400	47553750	15600	15600	15600	15600	0
384	20240702	130300	47553750	15600	15600	15600	15600	0
385	20240702	130200	47553750	15600	15600	15600	15600	0
386	20240702	130100	47553750	15600	15600	15600	15600	0
387	20240702	130000	47553750	15600	15600	15600	15600	0
388	20240702	125900	47553750	15600	15600	15600	15600	0
389	20240702	125800	47553750	15600	15600	15600	15600	0
390	20240702	125700	47553750	15600	15600	15600	15600	0
391	20240702	125600	47553750	15600	15600	15600	15600	10
392	20240702	125500	47397750	15660	15660	15660	15660	0
393	20240702	125400	47397750	15660	15660	15660	15660	0
394	20240702	125300	47397750	15660	15660	15660	15660	0
395	20240702	125200	47397750	15660	15660	15660	15660	0
396	20240702	125100	47397750	15660	15660	15660	15660	0
397	20240702	125000	47397750	15660	15660	15660	15660	0
398	20240702	124900	47397750	15660	15660	15660	15660	0
399	20240702	124800	47397750	15660	15660	15660	15660	0
400	20240702	124700	47397750	15660	15660	15660	15660	0
401	20240702	124600	47397750	15660	15660	15660	15660	1
402	20240702	124500	47382090	15610	15630	15630	15610	20
403	20240702	124400	47069690	15600	15600	15600	15600	0
404	20240702	124300	47069690	15600	15600	15600	15600	0
405	20240702	124200	47069690	15600	15600	15600	15600	0
406	20240702	124100	47069690	15600	15600	15600	15600	0
407	20240702	124000	47069690	15600	15600	15600	15600	0
408	20240702	123900	47069690	15600	15600	15600	15600	0
409	20240702	123800	47069690	15600	15600	15600	15600	29
410	20240702	123700	46617290	15660	15660	15660	15660	0
411	20240702	123600	46617290	15660	15660	15660	15660	0
412	20240702	123500	46617290	15660	15660	15660	15660	0
413	20240702	123400	46617290	15660	15660	15660	15660	0
414	20240702	123300	46617290	15660	15660	15660	15660	0
415	20240702	123200	46617290	15660	15660	15660	15660	0
416	20240702	123100	46617290	15660	15660	15660	15660	0
417	20240702	123000	46617290	15660	15660	15660	15660	0
418	20240702	122900	46617290	15660	15660	15660	15660	0
419	20240702	122800	46617290	15660	15660	15660	15660	0
420	20240702	122700	46617290	15660	15660	15660	15660	0
421	20240702	122600	46617290	15660	15660	15660	15660	0
422	20240702	122500	46617290	15660	15660	15660	15660	0
423	20240702	122400	46617290	15660	15660	15660	15660	0
424	20240702	122300	46617290	15660	15660	15660	15660	0
425	20240702	122200	46617290	15660	15660	15660	15660	100
426	20240702	122100	45051290	15660	15660	15660	15660	0
427	20240702	122000	45051290	15660	15660	15660	15660	0
428	20240702	121900	45051290	15660	15660	15660	15660	0
429	20240702	121800	45051290	15660	15660	15660	15660	0
430	20240702	121700	45051290	15660	15660	15660	15660	0
431	20240702	121600	45051290	15660	15660	15660	15660	0
432	20240702	121500	45051290	15660	15660	15660	15660	0
433	20240702	121400	45051290	15660	15660	15660	15660	0
434	20240702	121300	45051290	15660	15660	15660	15660	0
435	20240702	121200	45051290	15660	15660	15660	15660	0
436	20240702	121100	45051290	15660	15660	15660	15660	0
437	20240702	121000	45051290	15660	15660	15660	15660	0
438	20240702	120900	45051290	15660	15660	15660	15660	3
439	20240702	120800	45004310	15660	15660	15660	15660	110
440	20240702	120700	43281710	15660	15660	15660	15660	0
441	20240702	120600	43281710	15660	15660	15660	15660	2
442	20240702	120500	43250390	15660	15660	15660	15660	0
443	20240702	120400	43250390	15660	15660	15660	15660	0
444	20240702	120300	43250390	15660	15650	15660	15650	64
445	20240702	120200	42248430	15650	15650	15650	15650	0
446	20240702	120100	42248430	15650	15650	15650	15650	0
447	20240702	120000	42248430	15650	15650	15650	15650	34
448	20240702	115900	41716330	15570	15570	15570	15570	0
449	20240702	115800	41716330	15570	15570	15570	15570	0
450	20240702	115700	41716330	15570	15570	15570	15570	0
451	20240702	115600	41716330	15570	15570	15570	15570	0
452	20240702	115500	41716330	15570	15570	15570	15570	0
453	20240702	115400	41716330	15570	15570	15570	15570	0
454	20240702	115300	41716330	15570	15570	15570	15570	0
455	20240702	115200	41716330	15570	15570	15570	15570	0
456	20240702	115100	41716330	15570	15570	15570	15570	0
457	20240702	115000	41716330	15570	15570	15570	15570	0
458	20240702	114900	41716330	15570	15570	15570	15570	0
459	20240702	114800	41716330	15570	15570	15570	15570	0
460	20240702	114700	41716330	15570	15570	15570	15570	0
461	20240702	114600	41716330	15570	15570	15570	15570	0
462	20240702	114500	41716330	15570	15570	15570	15570	1
463	20240702	114400	41700760	15570	15570	15570	15570	0
464	20240702	114300	41700760	15570	15570	15570	15570	0
465	20240702	114200	41700760	15570	15570	15570	15570	0
466	20240702	114100	41700760	15570	15570	15570	15570	0
467	20240702	114000	41700760	15570	15570	15570	15570	0
468	20240702	113900	41700760	15570	15570	15570	15570	0
469	20240702	113800	41700760	15570	15570	15570	15570	0
470	20240702	113700	41700760	15570	15620	15620	15570	9
471	20240702	113600	41560470	15620	15620	15620	15620	0
472	20240702	113500	41560470	15620	15620	15620	15620	0
473	20240702	113400	41560470	15620	15620	15620	15620	0
474	20240702	113300	41560470	15620	15620	15620	15620	0
475	20240702	113200	41560470	15620	15620	15620	15620	0
476	20240702	113100	41560470	15620	15620	15620	15620	0
477	20240702	113000	41560470	15620	15620	15620	15620	5
478	20240702	112900	41482370	15620	15620	15620	15620	0
479	20240702	112800	41482370	15620	15620	15620	15620	0
480	20240702	112700	41482370	15620	15620	15620	15620	0
481	20240702	112600	41482370	15620	15620	15620	15620	0
482	20240702	112500	41482370	15620	15620	15620	15620	0
483	20240702	112400	41482370	15620	15620	15620	15620	0
484	20240702	112300	41482370	15620	15620	15620	15620	0
485	20240702	112200	41482370	15620	15620	15620	15620	2
486	20240702	112100	41451130	15570	15570	15570	15570	0
487	20240702	112000	41451130	15570	15570	15570	15570	0
488	20240702	111900	41451130	15570	15570	15570	15570	0
489	20240702	111800	41451130	15570	15570	15570	15570	0
490	20240702	111700	41451130	15570	15570	15570	15570	0
491	20240702	111600	41451130	15570	15570	15570	15570	0
492	20240702	111500	41451130	15570	15570	15570	15570	38
493	20240702	111400	40859470	15570	15570	15570	15570	0
494	20240702	111300	40859470	15570	15570	15570	15570	0
495	20240702	111200	40859470	15570	15570	15570	15570	1
496	20240702	111100	40843900	15570	15570	15570	15570	0
497	20240702	111000	40843900	15570	15570	15570	15570	0
498	20240702	110900	40843900	15570	15570	15570	15570	0
499	20240702	110800	40843900	15570	15570	15570	15570	0
500	20240702	110700	40843900	15570	15570	15570	15570	7
501	20240702	110600	40734910	15570	15570	15570	15570	4
502	20240702	110500	40672630	15570	15570	15570	15570	0
503	20240702	110400	40672630	15570	15570	15570	15570	0
504	20240702	110300	40672630	15570	15580	15580	15570	28
505	20240702	110200	40236630	15620	15620	15620	15620	0
506	20240702	110100	40236630	15620	15620	15620	15620	0
507	20240702	110000	40236630	15620	15620	15620	15620	1
508	20240702	105900	40221010	15580	15580	15580	15580	0
509	20240702	105800	40221010	15580	15580	15580	15580	12
510	20240702	105700	40034050	15620	15620	15620	15620	0
511	20240702	105600	40034050	15620	15620	15620	15620	0
512	20240702	105500	40034050	15620	15620	15620	15620	0
513	20240702	105400	40034050	15620	15620	15620	15620	0
514	20240702	105300	40034050	15620	15620	15620	15620	0
515	20240702	105200	40034050	15620	15620	15620	15620	0
516	20240702	105100	40034050	15620	15620	15620	15620	0
517	20240702	105000	40034050	15620	15620	15620	15620	1
518	20240702	104900	40018430	15620	15620	15620	15620	0
519	20240702	104800	40018430	15620	15620	15620	15620	0
520	20240702	104700	40018430	15620	15620	15620	15620	0
521	20240702	104600	40018430	15620	15620	15620	15620	0
522	20240702	104500	40018430	15620	15620	15620	15620	0
523	20240702	104400	40018430	15620	15650	15650	15620	166
524	20240702	104300	37423980	15650	15600	15650	15600	135
525	20240702	104200	35314700	15580	15580	15580	15580	0
526	20240702	104100	35314700	15580	15580	15580	15580	0
527	20240702	104000	35314700	15580	15580	15580	15580	0
528	20240702	103900	35314700	15580	15580	15580	15580	0
529	20240702	103800	35314700	15580	15580	15580	15580	1
530	20240702	103700	35299120	15600	15600	15600	15600	0
531	20240702	103600	35299120	15600	15600	15600	15600	0
532	20240702	103500	35299120	15600	15600	15600	15600	0
533	20240702	103400	35299120	15600	15600	15600	15600	0
534	20240702	103300	35299120	15600	15600	15600	15600	0
535	20240702	103200	35299120	15600	15600	15600	15600	0
536	20240702	103100	35299120	15600	15600	15600	15600	0
537	20240702	103000	35299120	15600	15600	15600	15600	0
538	20240702	102900	35299120	15600	15600	15600	15600	0
539	20240702	102800	35299120	15600	15600	15600	15600	0
540	20240702	102700	35299120	15600	15600	15600	15600	0
541	20240702	102600	35299120	15600	15600	15600	15600	4
542	20240702	102500	35236720	15590	15600	15600	15590	458
543	20240702	102400	28091950	15600	15600	15600	15600	0
544	20240702	102300	28091950	15600	15600	15600	15600	35
545	20240702	102200	27545950	15610	15610	15610	15610	0
546	20240702	102100	27545950	15610	15610	15610	15610	0
547	20240702	102000	27545950	15610	15610	15610	15610	0
548	20240702	101900	27545950	15610	15610	15610	15610	0
549	20240702	101800	27545950	15610	15610	15610	15610	0
550	20240702	101700	27545950	15610	15610	15610	15610	0
551	20240702	101600	27545950	15610	15610	15610	15610	0
552	20240702	101500	27545950	15610	15610	15610	15610	0
553	20240702	101400	27545950	15610	15610	15610	15610	1
554	20240702	101300	27530340	15600	15610	15610	15600	65
555	20240702	101200	26516330	15620	15610	15620	15610	43
556	20240702	101100	25844680	15620	15620	15620	15620	0
557	20240702	101000	25844680	15620	15620	15620	15620	0
558	20240702	100900	25844680	15620	15620	15620	15620	0
559	20240702	100800	25844680	15620	15620	15620	15620	19
560	20240702	100700	25547900	15620	15620	15620	15620	0
561	20240702	100600	25547900	15620	15620	15620	15620	6
562	20240702	100500	25454180	15620	15620	15620	15620	0
563	20240702	100400	25454180	15620	15620	15620	15620	0
564	20240702	100300	25454180	15620	15620	15620	15620	0
565	20240702	100200	25454180	15620	15620	15620	15620	3
566	20240702	100100	25407320	15620	15620	15620	15620	0
567	20240702	100000	25407320	15620	15620	15620	15620	1
568	20240702	095900	25391700	15620	15620	15620	15620	2
569	20240702	095800	25360460	15620	15620	15620	15620	0
570	20240702	095700	25360460	15620	15620	15620	15620	0
571	20240702	095600	25360460	15620	15620	15620	15620	0
572	20240702	095500	25360460	15620	15620	15620	15620	1
573	20240702	095400	25344840	15620	15610	15620	15610	54
574	20240702	095300	24501870	15620	15620	15620	15620	0
575	20240702	095200	24501870	15620	15620	15620	15620	0
576	20240702	095100	24501870	15620	15620	15620	15620	0
577	20240702	095000	24501870	15620	15620	15620	15620	1
578	20240702	094900	24486250	15620	15630	15630	15620	230
579	20240702	094800	20892620	15640	15640	15640	15640	301
580	20240702	094700	16184980	15650	15650	15650	15650	0
581	20240702	094600	16184980	15650	15650	15650	15650	0
582	20240702	094500	16184980	15650	15650	15650	15650	0
583	20240702	094400	16184980	15650	15650	15650	15650	0
584	20240702	094300	16184980	15650	15650	15650	15650	103
585	20240702	094200	14573030	15650	15650	15650	15650	0
586	20240702	094100	14573030	15650	15650	15650	15650	0
587	20240702	094000	14573030	15650	15650	15650	15650	0
588	20240702	093900	14573030	15650	15650	15650	15650	0
589	20240702	093800	14573030	15650	15650	15650	15650	0
590	20240702	093700	14573030	15650	15650	15650	15650	0
591	20240702	093600	14573030	15650	15630	15650	15630	60
592	20240702	093500	13635110	15640	15640	15640	15640	0
593	20240702	093400	13635110	15640	15640	15640	15640	0
594	20240702	093300	13635110	15640	15640	15640	15640	1
595	20240702	093200	13619470	15640	15640	15640	15640	0
596	20240702	093100	13619470	15640	15640	15640	15640	0
597	20240702	093000	13619470	15640	15640	15640	15640	302
598	20240702	092900	8896190	15650	15650	15650	15650	10
599	20240702	092800	8739690	15650	15650	15650	15650	0
600	20240702	092700	8739690	15650	15650	15650	15650	4
601	20240702	092600	8677090	15640	15640	15640	15640	0
602	20240702	092500	8677090	15640	15640	15640	15640	0
603	20240702	092400	8677090	15640	15640	15640	15640	0
604	20240702	092300	8677090	15640	15640	15640	15640	0
605	20240702	092200	8677090	15640	15640	15640	15640	205
606	20240702	092100	5470890	15650	15650	15650	15650	0
607	20240702	092000	5470890	15650	15650	15650	15650	0
608	20240702	091900	5470890	15650	15650	15650	15650	55
609	20240702	091800	4610140	15660	15660	15660	15660	2
610	20240702	091700	4578820	15650	15650	15650	15650	0
611	20240702	091600	4578820	15650	15650	15650	15650	0
612	20240702	091500	4578820	15650	15670	15670	15650	51
613	20240702	091400	3780150	15680	15680	15680	15680	24
614	20240702	091300	3403830	15660	15660	15660	15660	18
615	20240702	091200	3121950	15670	15680	15680	15670	20
616	20240702	091100	2808410	15680	15680	15680	15680	0
617	20240702	091000	2808410	15680	15680	15680	15680	0
618	20240702	090900	2808410	15680	15680	15680	15680	0
619	20240702	090800	2808410	15680	15680	15680	15680	0
620	20240702	090700	2808410	15680	15680	15680	15680	0
621	20240702	090600	2808410	15680	15680	15680	15680	0
622	20240702	090500	2808410	15680	15680	15680	15680	0
623	20240702	090400	2808410	15680	15680	15680	15680	0
624	20240702	090300	2808410	15680	15690	15690	15670	117
625	20240702	090200	973700	15680	15710	15710	15680	15
626	20240702	090100	738370	15710	15710	15710	15710	6
627	20240702	090000	644110	15710	15710	15710	15710	41