KissMeData/038390/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	192500	141392010	15480	15480	15480	15480	89
3	20240703	192400	141392010	15480	15480	15480	15480	0
4	20240703	192300	141392010	15480	15480	15480	15480	0
5	20240703	192200	141392010	15480	15480	15480	15480	0
6	20240703	192100	141392010	15480	15480	15480	15480	0
7	20240703	192000	141392010	15480	15480	15480	15480	0
8	20240703	191900	141392010	15480	15480	15480	15480	0
9	20240703	191800	141392010	15480	15480	15480	15480	0
10	20240703	191700	141392010	15480	15480	15480	15480	0
11	20240703	191600	141392010	15480	15480	15480	15480	0
12	20240703	191500	141392010	15480	15480	15480	15480	0
13	20240703	191400	141392010	15480	15480	15480	15480	0
14	20240703	191300	141392010	15480	15480	15480	15480	0
15	20240703	191200	141392010	15480	15480	15480	15480	0
16	20240703	191100	141392010	15480	15480	15480	15480	0
17	20240703	191000	141392010	15480	15480	15480	15480	0
18	20240703	190900	141392010	15480	15480	15480	15480	0
19	20240703	190800	141392010	15480	15480	15480	15480	0
20	20240703	190700	141392010	15480	15480	15480	15480	0
21	20240703	190600	141392010	15480	15480	15480	15480	0
22	20240703	190500	141392010	15480	15480	15480	15480	0
23	20240703	190400	141392010	15480	15480	15480	15480	0
24	20240703	190300	141392010	15480	15480	15480	15480	0
25	20240703	190200	141392010	15480	15480	15480	15480	0
26	20240703	190100	141392010	15480	15480	15480	15480	0
27	20240703	190000	141392010	15480	15480	15480	15480	0
28	20240703	185900	141392010	15480	15480	15480	15480	0
29	20240703	185800	141392010	15480	15480	15480	15480	0
30	20240703	185700	141392010	15480	15480	15480	15480	0
31	20240703	185600	141392010	15480	15480	15480	15480	0
32	20240703	185500	141392010	15480	15480	15480	15480	89
33	20240703	185400	141392010	15480	15480	15480	15480	0
34	20240703	185300	141392010	15480	15480	15480	15480	0
35	20240703	185200	141392010	15480	15480	15480	15480	0
36	20240703	185100	141392010	15480	15480	15480	15480	0
37	20240703	185000	141392010	15480	15480	15480	15480	0
38	20240703	184900	141392010	15480	15480	15480	15480	0
39	20240703	184800	141392010	15480	15480	15480	15480	0
40	20240703	184700	141392010	15480	15480	15480	15480	0
41	20240703	184600	141392010	15480	15480	15480	15480	0
42	20240703	184500	141392010	15480	15480	15480	15480	0
43	20240703	184400	141392010	15480	15480	15480	15480	0
44	20240703	184300	141392010	15480	15480	15480	15480	0
45	20240703	184200	141392010	15480	15480	15480	15480	0
46	20240703	184100	141392010	15480	15480	15480	15480	0
47	20240703	184000	141392010	15480	15480	15480	15480	0
48	20240703	183900	141392010	15480	15480	15480	15480	0
49	20240703	183800	141392010	15480	15480	15480	15480	0
50	20240703	183700	141392010	15480	15480	15480	15480	0
51	20240703	183600	141392010	15480	15480	15480	15480	0
52	20240703	183500	141392010	15480	15480	15480	15480	0
53	20240703	183400	141392010	15480	15480	15480	15480	0
54	20240703	183300	141392010	15480	15480	15480	15480	0
55	20240703	183200	141392010	15480	15480	15480	15480	0
56	20240703	183100	141392010	15480	15480	15480	15480	0
57	20240703	183000	141392010	15480	15480	15480	15480	0
58	20240703	182900	141392010	15480	15480	15480	15480	0
59	20240703	182800	141392010	15480	15480	15480	15480	0
60	20240703	182700	141392010	15480	15480	15480	15480	0
61	20240703	182600	141392010	15480	15480	15480	15480	0
62	20240703	182500	141392010	15480	15480	15480	15480	89
63	20240703	182400	141392010	15480	15480	15480	15480	0
64	20240703	182300	141392010	15480	15480	15480	15480	0
65	20240703	182200	141392010	15480	15480	15480	15480	0
66	20240703	182100	141392010	15480	15480	15480	15480	0
67	20240703	182000	141392010	15480	15480	15480	15480	0
68	20240703	181900	141392010	15480	15480	15480	15480	0
69	20240703	181800	141392010	15480	15480	15480	15480	0
70	20240703	181700	141392010	15480	15480	15480	15480	0
71	20240703	181600	141392010	15480	15480	15480	15480	0
72	20240703	181500	141392010	15480	15480	15480	15480	0
73	20240703	181400	141392010	15480	15480	15480	15480	0
74	20240703	181300	141392010	15480	15480	15480	15480	0
75	20240703	181200	141392010	15480	15480	15480	15480	0
76	20240703	181100	141392010	15480	15480	15480	15480	0
77	20240703	181000	141392010	15480	15480	15480	15480	0
78	20240703	180900	141392010	15480	15480	15480	15480	0
79	20240703	180800	141392010	15480	15480	15480	15480	0
80	20240703	180700	141392010	15480	15480	15480	15480	0
81	20240703	180600	141392010	15480	15480	15480	15480	0
82	20240703	180500	141392010	15480	15480	15480	15480	0
83	20240703	180400	141392010	15480	15480	15480	15480	0
84	20240703	180300	141392010	15480	15480	15480	15480	0
85	20240703	180200	141392010	15480	15480	15480	15480	0
86	20240703	180100	141392010	15480	15480	15480	15480	0
87	20240703	180000	141392010	15480	15480	15480	15480	0
88	20240703	175900	141392010	15480	15480	15480	15480	0
89	20240703	175800	141392010	15480	15480	15480	15480	0
90	20240703	175700	141392010	15480	15480	15480	15480	0
91	20240703	175600	141392010	15480	15480	15480	15480	0
92	20240703	175500	141392010	15480	15480	15480	15480	89
93	20240703	175400	141392010	15480	15480	15480	15480	0
94	20240703	175300	141392010	15480	15480	15480	15480	0
95	20240703	175200	141392010	15480	15480	15480	15480	0
96	20240703	175100	141392010	15480	15480	15480	15480	0
97	20240703	175000	141392010	15480	15480	15480	15480	0
98	20240703	174900	141392010	15480	15480	15480	15480	0
99	20240703	174800	141392010	15480	15480	15480	15480	0
100	20240703	174700	141392010	15480	15480	15480	15480	0
101	20240703	174600	141392010	15480	15480	15480	15480	0
102	20240703	174500	141392010	15480	15480	15480	15480	0
103	20240703	174400	141392010	15480	15480	15480	15480	0
104	20240703	174300	141392010	15480	15480	15480	15480	0
105	20240703	174200	141392010	15480	15480	15480	15480	0
106	20240703	174100	141392010	15480	15480	15480	15480	0
107	20240703	174000	141392010	15480	15480	15480	15480	0
108	20240703	173900	141392010	15480	15480	15480	15480	0
109	20240703	173800	141392010	15480	15480	15480	15480	0
110	20240703	173700	141392010	15480	15480	15480	15480	0
111	20240703	173600	141392010	15480	15480	15480	15480	0
112	20240703	173500	141392010	15480	15480	15480	15480	0
113	20240703	173400	141392010	15480	15480	15480	15480	0
114	20240703	173300	141392010	15480	15480	15480	15480	0
115	20240703	173200	141392010	15480	15480	15480	15480	0
116	20240703	173100	141392010	15480	15480	15480	15480	0
117	20240703	173000	141392010	15480	15480	15480	15480	0
118	20240703	172900	141392010	15480	15480	15480	15480	0
119	20240703	172800	141392010	15480	15480	15480	15480	0
120	20240703	172700	141392010	15480	15480	15480	15480	0
121	20240703	172600	141392010	15480	15480	15480	15480	0
122	20240703	172500	141392010	15480	15480	15480	15480	89
123	20240703	172400	141392010	15480	15480	15480	15480	0
124	20240703	172300	141392010	15480	15480	15480	15480	0
125	20240703	172200	141392010	15480	15480	15480	15480	0
126	20240703	172100	141392010	15480	15480	15480	15480	0
127	20240703	172000	141392010	15480	15480	15480	15480	0
128	20240703	171900	141392010	15480	15480	15480	15480	0
129	20240703	171800	141392010	15480	15480	15480	15480	0
130	20240703	171700	141392010	15480	15480	15480	15480	0
131	20240703	171600	141392010	15480	15480	15480	15480	0
132	20240703	171500	141392010	15480	15480	15480	15480	0
133	20240703	171400	141392010	15480	15480	15480	15480	0
134	20240703	171300	141392010	15480	15480	15480	15480	0
135	20240703	171200	141392010	15480	15480	15480	15480	0
136	20240703	171100	141392010	15480	15480	15480	15480	0
137	20240703	171000	141392010	15480	15480	15480	15480	0
138	20240703	170900	141392010	15480	15480	15480	15480	0
139	20240703	170800	141392010	15480	15480	15480	15480	0
140	20240703	170700	141392010	15480	15480	15480	15480	0
141	20240703	170600	141392010	15480	15480	15480	15480	0
142	20240703	170500	141392010	15480	15480	15480	15480	0
143	20240703	170400	141392010	15480	15480	15480	15480	0
144	20240703	170300	141392010	15480	15480	15480	15480	0
145	20240703	170200	141392010	15480	15480	15480	15480	0
146	20240703	170100	141392010	15480	15480	15480	15480	0
147	20240703	170000	141392010	15480	15480	15480	15480	0
148	20240703	165900	141392010	15480	15480	15480	15480	0
149	20240703	165800	141392010	15480	15480	15480	15480	0
150	20240703	165700	141392010	15480	15480	15480	15480	0
151	20240703	165600	141392010	15480	15480	15480	15480	0
152	20240703	165500	141392010	15480	15480	15480	15480	89
153	20240703	165400	141392010	15480	15480	15480	15480	0
154	20240703	165300	141392010	15480	15480	15480	15480	0
155	20240703	165200	141392010	15480	15480	15480	15480	0
156	20240703	165100	141392010	15480	15480	15480	15480	0
157	20240703	165000	141392010	15480	15480	15480	15480	0
158	20240703	164900	141392010	15480	15480	15480	15480	0
159	20240703	164800	141392010	15480	15480	15480	15480	0
160	20240703	164700	141392010	15480	15480	15480	15480	0
161	20240703	164600	141392010	15480	15480	15480	15480	0
162	20240703	164500	141392010	15480	15480	15480	15480	0
163	20240703	164400	141392010	15480	15480	15480	15480	0
164	20240703	164300	141392010	15480	15480	15480	15480	0
165	20240703	164200	141392010	15480	15480	15480	15480	0
166	20240703	164100	141392010	15480	15480	15480	15480	0
167	20240703	164000	141392010	15480	15480	15480	15480	0
168	20240703	163900	141392010	15480	15480	15480	15480	0
169	20240703	163800	141392010	15480	15480	15480	15480	0
170	20240703	163700	141392010	15480	15480	15480	15480	0
171	20240703	163600	141392010	15480	15480	15480	15480	0
172	20240703	163500	141392010	15480	15480	15480	15480	0
173	20240703	163400	141392010	15480	15480	15480	15480	0
174	20240703	163300	141392010	15480	15480	15480	15480	0
175	20240703	163200	141392010	15480	15480	15480	15480	0
176	20240703	163100	141392010	15480	15480	15480	15480	0
177	20240703	163000	141392010	15480	15480	15480	15480	0
178	20240703	162900	141392010	15480	15480	15480	15480	0
179	20240703	162800	141392010	15480	15480	15480	15480	0
180	20240703	162700	141392010	15480	15480	15480	15480	0
181	20240703	162600	141392010	15480	15480	15480	15480	0
182	20240703	162500	141392010	15480	15480	15480	15480	89
183	20240703	162400	141392010	15480	15480	15480	15480	0
184	20240703	162300	141392010	15480	15480	15480	15480	0
185	20240703	162200	141392010	15480	15480	15480	15480	0
186	20240703	162100	141392010	15480	15480	15480	15480	0
187	20240703	162000	141392010	15480	15480	15480	15480	0
188	20240703	161900	141392010	15480	15480	15480	15480	0
189	20240703	161800	141392010	15480	15480	15480	15480	0
190	20240703	161700	141392010	15480	15480	15480	15480	0
191	20240703	161600	141392010	15480	15480	15480	15480	0
192	20240703	161500	141392010	15480	15480	15480	15480	0
193	20240703	161400	141392010	15480	15480	15480	15480	0
194	20240703	161300	141392010	15480	15480	15480	15480	0
195	20240703	161200	141392010	15480	15480	15480	15480	0
196	20240703	161100	141392010	15480	15480	15480	15480	0
197	20240703	161000	141392010	15480	15480	15480	15480	0
198	20240703	160900	141392010	15480	15480	15480	15480	0
199	20240703	160800	141392010	15480	15480	15480	15480	0
200	20240703	160700	141392010	15480	15480	15480	15480	0
201	20240703	160600	141392010	15480	15480	15480	15480	0
202	20240703	160500	141392010	15480	15480	15480	15480	0
203	20240703	160400	141392010	15480	15480	15480	15480	0
204	20240703	160300	141392010	15480	15480	15480	15480	0
205	20240703	160200	141392010	15480	15480	15480	15480	0
206	20240703	160100	141392010	15480	15480	15480	15480	0
207	20240703	160000	141392010	15480	15480	15480	15480	0
208	20240703	155900	141392010	15480	15480	15480	15480	0
209	20240703	155800	141392010	15480	15480	15480	15480	0
210	20240703	155700	141392010	15480	15480	15480	15480	0
211	20240703	155600	141392010	15480	15480	15480	15480	0
212	20240703	155500	141392010	15480	15480	15480	15480	89
213	20240703	155400	141392010	15480	15480	15480	15480	0
214	20240703	155300	141392010	15480	15480	15480	15480	0
215	20240703	155200	141392010	15480	15480	15480	15480	0
216	20240703	155100	141392010	15480	15480	15480	15480	0
217	20240703	155000	141392010	15480	15480	15480	15480	0
218	20240703	154900	141392010	15480	15480	15480	15480	0
219	20240703	154800	141392010	15480	15480	15480	15480	0
220	20240703	154700	141392010	15480	15480	15480	15480	0
221	20240703	154600	141392010	15480	15480	15480	15480	0
222	20240703	154500	141392010	15480	15480	15480	15480	0
223	20240703	154400	141392010	15480	15480	15480	15480	0
224	20240703	154300	141392010	15480	15480	15480	15480	0
225	20240703	154200	141392010	15480	15480	15480	15480	0
226	20240703	154100	141392010	15480	15480	15480	15480	0
227	20240703	154000	141392010	15480	15480	15480	15480	0
228	20240703	153900	141392010	15480	15480	15480	15480	0
229	20240703	153800	141392010	15480	15480	15480	15480	0
230	20240703	153700	141392010	15480	15480	15480	15480	0
231	20240703	153600	141392010	15480	15480	15480	15480	0
232	20240703	153500	141392010	15480	15480	15480	15480	0
233	20240703	153400	141392010	15480	15480	15480	15480	0
234	20240703	153300	141392010	15480	15480	15480	15480	0
235	20240703	153200	141392010	15480	15480	15480	15480	0
236	20240703	153100	141392010	15480	15480	15480	15480	0
237	20240703	153000	141392010	15480	15480	15480	15480	89
238	20240703	152900	140014290	15400	15400	15400	15400	0
239	20240703	152800	140014290	15400	15400	15400	15400	0
240	20240703	152700	140014290	15400	15400	15400	15400	0
241	20240703	152600	140014290	15400	15400	15400	15400	0
242	20240703	152500	140014290	15400	15400	15400	15400	0
243	20240703	152400	140014290	15400	15400	15400	15400	0
244	20240703	152300	140014290	15400	15400	15400	15400	0
245	20240703	152200	140014290	15400	15400	15400	15400	0
246	20240703	152100	140014290	15400	15400	15400	15400	0
247	20240703	152000	140014290	15400	15400	15400	15400	0
248	20240703	151900	140014290	15400	15400	15400	15400	16
249	20240703	151800	139767890	15410	15410	15410	15410	0
250	20240703	151700	139767890	15410	15410	15410	15410	0
251	20240703	151600	139767890	15410	15410	15410	15410	0
252	20240703	151500	139767890	15410	15410	15410	15410	3
253	20240703	151400	139721660	15480	15480	15480	15480	0
254	20240703	151300	139721660	15480	15480	15480	15480	0
255	20240703	151200	139721660	15480	15440	15480	15440	50
256	20240703	151100	138948720	15400	15400	15400	15400	0
257	20240703	151000	138948720	15400	15400	15400	15400	1
258	20240703	150900	138933320	15440	15440	15440	15440	0
259	20240703	150800	138933320	15440	15440	15440	15440	0
260	20240703	150700	138933320	15440	15440	15440	15440	0
261	20240703	150600	138933320	15440	15440	15440	15440	7
262	20240703	150500	138825240	15440	15440	15440	15440	0
263	20240703	150400	138825240	15440	15440	15440	15440	0
264	20240703	150300	138825240	15440	15440	15440	15440	0
265	20240703	150200	138825240	15440	15440	15440	15440	0
266	20240703	150100	138825240	15440	15440	15440	15440	0
267	20240703	150000	138825240	15440	15440	15440	15440	40
268	20240703	145900	138207640	15440	15440	15440	15440	3
269	20240703	145800	138161320	15440	15440	15440	15440	0
270	20240703	145700	138161320	15440	15440	15440	15440	0
271	20240703	145600	138161320	15440	15440	15440	15440	0
272	20240703	145500	138161320	15440	15440	15440	15440	0
273	20240703	145400	138161320	15440	15440	15440	15440	0
274	20240703	145300	138161320	15440	15440	15440	15440	0
275	20240703	145200	138161320	15440	15440	15440	15440	0
276	20240703	145100	138161320	15440	15440	15440	15440	1
277	20240703	145000	138145880	15440	15440	15440	15440	0
278	20240703	144900	138145880	15440	15440	15440	15440	0
279	20240703	144800	138145880	15440	15440	15440	15440	0
280	20240703	144700	138145880	15440	15440	15440	15440	0
281	20240703	144600	138145880	15440	15440	15440	15440	0
282	20240703	144500	138145880	15440	15440	15440	15440	0
283	20240703	144400	138145880	15440	15440	15440	15440	0
284	20240703	144300	138145880	15440	15440	15440	15440	0
285	20240703	144200	138145880	15440	15440	15440	15440	0
286	20240703	144100	138145880	15440	15440	15440	15440	0
287	20240703	144000	138145880	15440	15440	15440	15440	0
288	20240703	143900	138145880	15440	15440	15440	15440	0
289	20240703	143800	138145880	15440	15440	15440	15440	0
290	20240703	143700	138145880	15440	15440	15440	15440	0
291	20240703	143600	138145880	15440	15440	15440	15440	0
292	20240703	143500	138145880	15440	15440	15440	15440	0
293	20240703	143400	138145880	15440	15440	15440	15440	0
294	20240703	143300	138145880	15440	15440	15440	15440	0
295	20240703	143200	138145880	15440	15440	15440	15440	0
296	20240703	143100	138145880	15440	15440	15440	15440	0
297	20240703	143000	138145880	15440	15440	15440	15440	0
298	20240703	142900	138145880	15440	15440	15440	15440	0
299	20240703	142800	138145880	15440	15440	15440	15440	0
300	20240703	142700	138145880	15440	15440	15440	15440	0
301	20240703	142600	138145880	15440	15440	15440	15440	0
302	20240703	142500	138145880	15440	15440	15440	15440	0
303	20240703	142400	138145880	15440	15440	15440	15440	0
304	20240703	142300	138145880	15440	15440	15440	15440	0
305	20240703	142200	138145880	15440	15340	15440	15340	58
306	20240703	142100	137250870	15430	15420	15430	15420	131
307	20240703	142000	135230490	15420	15420	15420	15420	1
308	20240703	141900	135215070	15340	15340	15340	15340	0
309	20240703	141800	135215070	15340	15340	15340	15340	0
310	20240703	141700	135215070	15340	15340	15340	15340	0
311	20240703	141600	135215070	15340	15340	15340	15340	0
312	20240703	141500	135215070	15340	15340	15340	15340	71
313	20240703	141400	134125930	15350	15350	15350	15350	0
314	20240703	141300	134125930	15350	15350	15350	15350	0
315	20240703	141200	134125930	15350	15350	15350	15350	0
316	20240703	141100	134125930	15350	15350	15350	15350	14
317	20240703	141000	133911030	15350	15350	15350	15350	0
318	20240703	140900	133911030	15350	15350	15350	15350	0
319	20240703	140800	133911030	15350	15350	15350	15350	1
320	20240703	140700	133895680	15350	15350	15350	15350	1
321	20240703	140600	133880330	15340	15340	15340	15340	0
322	20240703	140500	133880330	15340	15340	15340	15340	0
323	20240703	140400	133880330	15340	15340	15340	15340	0
324	20240703	140300	133880330	15340	15340	15340	15340	136
325	20240703	140200	131794090	15340	15340	15340	15340	0
326	20240703	140100	131794090	15340	15340	15340	15340	10
327	20240703	140000	131640690	15340	15340	15340	15340	0
328	20240703	135900	131640690	15340	15340	15340	15340	0
329	20240703	135800	131640690	15340	15340	15340	15340	54
330	20240703	135700	130812330	15340	15340	15340	15340	46
331	20240703	135600	130106690	15340	15340	15340	15340	154
332	20240703	135500	127744330	15350	15350	15350	15350	0
333	20240703	135400	127744330	15350	15350	15350	15350	13
334	20240703	135300	127544780	15430	15430	15430	15430	0
335	20240703	135200	127544780	15430	15430	15430	15430	0
336	20240703	135100	127544780	15430	15430	15430	15430	0
337	20240703	135000	127544780	15430	15430	15430	15430	0
338	20240703	134900	127544780	15430	15430	15430	15430	0
339	20240703	134800	127544780	15430	15350	15430	15350	9
340	20240703	134700	127406180	15350	15350	15350	15350	0
341	20240703	134600	127406180	15350	15350	15350	15350	146
342	20240703	134500	125165080	15340	15340	15340	15340	59
343	20240703	134400	124260020	15350	15350	15350	15350	100
344	20240703	134300	122725020	15350	15350	15350	15350	0
345	20240703	134200	122725020	15350	15350	15350	15350	0
346	20240703	134100	122725020	15350	15350	15350	15350	1
347	20240703	134000	122709670	15340	15340	15340	15340	69
348	20240703	133900	121651210	15340	15350	15350	15340	37
349	20240703	133800	121083560	15350	15350	15350	15350	0
350	20240703	133700	121083560	15350	15350	15350	15350	0
351	20240703	133600	121083560	15350	15350	15350	15350	0
352	20240703	133500	121083560	15350	15350	15350	15350	6
353	20240703	133400	120991460	15350	15350	15350	15350	0
354	20240703	133300	120991460	15350	15350	15350	15350	2
355	20240703	133200	120960760	15350	15350	15350	15350	0
356	20240703	133100	120960760	15350	15350	15350	15350	30
357	20240703	133000	120500260	15350	15350	15350	15350	8
358	20240703	132900	120377460	15350	15350	15350	15350	97
359	20240703	132800	118888510	15360	15360	15360	15360	0
360	20240703	132700	118888510	15360	15360	15360	15360	6
361	20240703	132600	118796350	15360	15360	15360	15350	253
362	20240703	132500	114911090	15350	15350	15350	15350	0
363	20240703	132400	114911090	15350	15350	15350	15350	0
364	20240703	132300	114911090	15350	15350	15350	15350	100
365	20240703	132200	113376090	15360	15360	15360	15360	0
366	20240703	132100	113376090	15360	15360	15360	15360	23
367	20240703	132000	113022810	15380	15380	15380	15380	0
368	20240703	131900	113022810	15380	15380	15380	15380	0
369	20240703	131800	113022810	15380	15380	15380	15380	0
370	20240703	131700	113022810	15380	15360	15380	15360	21
371	20240703	131600	112699850	15350	15350	15350	15350	0
372	20240703	131500	112699850	15350	15350	15350	15350	0
373	20240703	131400	112699850	15350	15350	15350	15350	0
374	20240703	131300	112699850	15350	15350	15350	15350	0
375	20240703	131200	112699850	15350	15350	15350	15350	0
376	20240703	131100	112699850	15350	15350	15350	15350	0
377	20240703	131000	112699850	15350	15350	15350	15350	0
378	20240703	130900	112699850	15350	15350	15350	15350	0
379	20240703	130800	112699850	15350	15350	15350	15350	0
380	20240703	130700	112699850	15350	15350	15350	15350	0
381	20240703	130600	112699850	15350	15350	15350	15350	0
382	20240703	130500	112699850	15350	15350	15350	15350	0
383	20240703	130400	112699850	15350	15350	15350	15350	0
384	20240703	130300	112699850	15350	15350	15350	15350	0
385	20240703	130200	112699850	15350	15370	15380	15350	206
386	20240703	130100	109532750	15370	15370	15370	15370	0
387	20240703	130000	109532750	15370	15370	15370	15370	1
388	20240703	125900	109517380	15370	15370	15370	15370	0
389	20240703	125800	109517380	15370	15370	15370	15370	0
390	20240703	125700	109517380	15370	15370	15370	15370	5
391	20240703	125600	109440530	15370	15360	15370	15360	24
392	20240703	125500	109071690	15330	15330	15330	15330	0
393	20240703	125400	109071690	15330	15330	15330	15330	0
394	20240703	125300	109071690	15330	15330	15330	15330	0
395	20240703	125200	109071690	15330	15330	15330	15330	0
396	20240703	125100	109071690	15330	15330	15330	15330	0
397	20240703	125000	109071690	15330	15330	15330	15330	0
398	20240703	124900	109071690	15330	15330	15330	15330	0
399	20240703	124800	109071690	15330	15330	15330	15330	0
400	20240703	124700	109071690	15330	15330	15330	15330	0
401	20240703	124600	109071690	15330	15330	15330	15330	0
402	20240703	124500	109071690	15330	15330	15330	15330	0
403	20240703	124400	109071690	15330	15330	15330	15330	0
404	20240703	124300	109071690	15330	15330	15330	15330	0
405	20240703	124200	109071690	15330	15330	15330	15330	0
406	20240703	124100	109071690	15330	15340	15340	15330	4
407	20240703	124000	109010360	15320	15320	15320	15320	0
408	20240703	123900	109010360	15320	15320	15320	15320	0
409	20240703	123800	109010360	15320	15320	15320	15320	0
410	20240703	123700	109010360	15320	15320	15320	15320	0
411	20240703	123600	109010360	15320	15320	15320	15320	0
412	20240703	123500	109010360	15320	15320	15320	15320	0
413	20240703	123400	109010360	15320	15320	15320	15320	0
414	20240703	123300	109010360	15320	15320	15320	15320	0
415	20240703	123200	109010360	15320	15320	15320	15320	0
416	20240703	123100	109010360	15320	15320	15320	15320	0
417	20240703	123000	109010360	15320	15320	15320	15320	0
418	20240703	122900	109010360	15320	15320	15320	15320	30
419	20240703	122800	108550760	15320	15330	15330	15320	392
420	20240703	122700	102544610	15320	15320	15320	15320	0
421	20240703	122600	102544610	15320	15380	15380	15320	228
422	20240703	122500	99048520	15380	15380	15380	15380	0
423	20240703	122400	99048520	15380	15380	15380	15380	0
424	20240703	122300	99048520	15380	15380	15380	15380	0
425	20240703	122200	99048520	15380	15380	15380	15380	0
426	20240703	122100	99048520	15380	15380	15380	15380	0
427	20240703	122000	99048520	15380	15380	15380	15380	0
428	20240703	121900	99048520	15380	15380	15380	15380	0
429	20240703	121800	99048520	15380	15380	15380	15380	0
430	20240703	121700	99048520	15380	15380	15380	15380	0
431	20240703	121600	99048520	15380	15380	15380	15380	0
432	20240703	121500	99048520	15380	15380	15380	15380	0
433	20240703	121400	99048520	15380	15380	15380	15380	0
434	20240703	121300	99048520	15380	15380	15380	15380	0
435	20240703	121200	99048520	15380	15380	15380	15380	0
436	20240703	121100	99048520	15380	15380	15380	15380	0
437	20240703	121000	99048520	15380	15380	15380	15380	0
438	20240703	120900	99048520	15380	15380	15380	15380	0
439	20240703	120800	99048520	15380	15380	15380	15380	0
440	20240703	120700	99048520	15380	15380	15380	15380	0
441	20240703	120600	99048520	15380	15380	15380	15380	2
442	20240703	120500	99017760	15370	15370	15370	15370	40
443	20240703	120400	98402960	15310	15310	15310	15310	0
444	20240703	120300	98402960	15310	15310	15310	15310	0
445	20240703	120200	98402960	15310	15310	15310	15310	0
446	20240703	120100	98402960	15310	15310	15310	15310	0
447	20240703	120000	98402960	15310	15310	15310	15310	0
448	20240703	115900	98402960	15310	15310	15310	15310	0
449	20240703	115800	98402960	15310	15310	15310	15310	0
450	20240703	115700	98402960	15310	15310	15310	15310	0
451	20240703	115600	98402960	15310	15310	15310	15310	0
452	20240703	115500	98402960	15310	15310	15310	15310	0
453	20240703	115400	98402960	15310	15310	15310	15310	0
454	20240703	115300	98402960	15310	15320	15320	15310	20
455	20240703	115200	98096750	15310	15310	15310	15310	0
456	20240703	115100	98096750	15310	15370	15370	15310	940
457	20240703	115000	83699020	15370	15370	15370	15370	1
458	20240703	114900	83683650	15370	15370	15370	15370	6
459	20240703	114800	83591430	15380	15380	15380	15380	0
460	20240703	114700	83591430	15380	15380	15380	15380	0
461	20240703	114600	83591430	15380	15380	15380	15380	2
462	20240703	114500	83560670	15380	15380	15380	15380	0
463	20240703	114400	83560670	15380	15380	15380	15380	0
464	20240703	114300	83560670	15380	15380	15380	15380	0
465	20240703	114200	83560670	15380	15380	15380	15380	40
466	20240703	114100	82945470	15380	15380	15380	15380	0
467	20240703	114000	82945470	15380	15380	15380	15380	5
468	20240703	113900	82868570	15380	15380	15380	15380	0
469	20240703	113800	82868570	15380	15380	15380	15380	0
470	20240703	113700	82868570	15380	15380	15380	15380	137
471	20240703	113600	80761510	15380	15380	15380	15380	0
472	20240703	113500	80761510	15380	15380	15380	15380	63
473	20240703	113400	79792570	15380	15380	15380	15380	0
474	20240703	113300	79792570	15380	15380	15380	15380	0
475	20240703	113200	79792570	15380	15380	15380	15380	0
476	20240703	113100	79792570	15380	15380	15380	15380	0
477	20240703	113000	79792570	15380	15380	15380	15380	0
478	20240703	112900	79792570	15380	15380	15380	15380	0
479	20240703	112800	79792570	15380	15380	15380	15380	0
480	20240703	112700	79792570	15380	15380	15380	15380	0
481	20240703	112600	79792570	15380	15380	15380	15380	0
482	20240703	112500	79792570	15380	15380	15380	15380	0
483	20240703	112400	79792570	15380	15380	15380	15380	0
484	20240703	112300	79792570	15380	15380	15380	15380	0
485	20240703	112200	79792570	15380	15380	15380	15380	0
486	20240703	112100	79792570	15380	15380	15380	15380	0
487	20240703	112000	79792570	15380	15380	15380	15380	0
488	20240703	111900	79792570	15380	15380	15380	15380	100
489	20240703	111800	78254570	15380	15380	15380	15380	0
490	20240703	111700	78254570	15380	15380	15380	15380	0
491	20240703	111600	78254570	15380	15380	15380	15380	0
492	20240703	111500	78254570	15380	15380	15380	15380	0
493	20240703	111400	78254570	15380	15380	15380	15380	0
494	20240703	111300	78254570	15380	15380	15380	15380	79
495	20240703	111200	77039550	15340	15340	15340	15340	0
496	20240703	111100	77039550	15340	15340	15340	15340	15
497	20240703	111000	76809450	15380	15380	15380	15380	30
498	20240703	110900	76348050	15380	15380	15380	15380	0
499	20240703	110800	76348050	15380	15360	15380	15360	100
500	20240703	110700	74811590	15330	15330	15330	15330	0
501	20240703	110600	74811590	15330	15330	15330	15330	0
502	20240703	110500	74811590	15330	15330	15330	15330	0
503	20240703	110400	74811590	15330	15330	15330	15330	0
504	20240703	110300	74811590	15330	15330	15330	15330	0
505	20240703	110200	74811590	15330	15330	15330	15330	40
506	20240703	110100	74198390	15340	15340	15340	15340	1
507	20240703	110000	74183050	15360	15360	15360	15360	2
508	20240703	105900	74152330	15360	15360	15360	15360	0
509	20240703	105800	74152330	15360	15360	15360	15360	0
510	20240703	105700	74152330	15360	15360	15360	15360	0
511	20240703	105600	74152330	15360	15360	15360	15360	0
512	20240703	105500	74152330	15360	15350	15360	15310	1118
513	20240703	105400	57021330	15360	15360	15360	15360	15
514	20240703	105300	56790930	15350	15350	15350	15350	0
515	20240703	105200	56790930	15350	15350	15350	15350	0
516	20240703	105100	56790930	15350	15350	15350	15350	44
517	20240703	105000	56115530	15350	15350	15350	15350	15
518	20240703	104900	55885280	15350	15380	15380	15350	39
519	20240703	104800	55286130	15370	15370	15370	15370	195
520	20240703	104700	52288980	15370	15370	15370	15370	2
521	20240703	104600	52258240	15370	15370	15370	15370	3
522	20240703	104500	52212130	15370	15370	15370	15370	108
523	20240703	104400	50552170	15370	15380	15380	15360	235
524	20240703	104300	46940550	15370	15370	15370	15370	0
525	20240703	104200	46940550	15370	15370	15370	15370	20
526	20240703	104100	46633150	15370	15370	15370	15370	0
527	20240703	104000	46633150	15370	15370	15370	15370	5
528	20240703	103900	46556300	15360	15360	15360	15360	0
529	20240703	103800	46556300	15360	15360	15360	15360	0
530	20240703	103700	46556300	15360	15360	15360	15360	0
531	20240703	103600	46556300	15360	15380	15380	15360	5
532	20240703	103500	46479470	15360	15360	15360	15360	0
533	20240703	103400	46479470	15360	15360	15360	15360	26
534	20240703	103300	46080110	15460	15380	15460	15360	35
535	20240703	103200	45541010	15400	15400	15400	15400	0
536	20240703	103100	45541010	15400	15400	15400	15400	14
537	20240703	103000	45325410	15390	15390	15390	15390	9
538	20240703	102900	45186900	15400	15430	15430	15400	316
539	20240703	102800	40316850	15400	15400	15400	15400	0
540	20240703	102700	40316850	15400	15400	15400	15400	0
541	20240703	102600	40316850	15400	15400	15400	15400	0
542	20240703	102500	40316850	15400	15400	15400	15400	0
543	20240703	102400	40316850	15400	15450	15450	15400	114
544	20240703	102300	38559310	15450	15500	15500	15450	622
545	20240703	102200	28943290	15480	15480	15480	15480	8
546	20240703	102100	28819450	15480	15480	15480	15480	0
547	20240703	102000	28819450	15480	15480	15480	15480	0
548	20240703	101900	28819450	15480	15480	15480	15480	13
549	20240703	101800	28618210	15480	15480	15480	15480	0
550	20240703	101700	28618210	15480	15480	15480	15480	0
551	20240703	101600	28618210	15480	15480	15480	15480	17
552	20240703	101500	28355050	15480	15530	15530	15480	421
553	20240703	101400	21828320	15530	15540	15540	15530	16
554	20240703	101300	21579750	15560	15560	15560	15560	1
555	20240703	101200	21564190	15540	15540	15540	15540	1
556	20240703	101100	21548650	15550	15550	15550	15550	58
557	20240703	101000	20646750	15560	15560	15560	15560	0
558	20240703	100900	20646750	15560	15560	15560	15560	0
559	20240703	100800	20646750	15560	15560	15560	15560	5
560	20240703	100700	20568950	15560	15560	15560	15560	0
561	20240703	100600	20568950	15560	15560	15560	15560	0
562	20240703	100500	20568950	15560	15560	15560	15560	0
563	20240703	100400	20568950	15560	15560	15560	15560	0
564	20240703	100300	20568950	15560	15560	15560	15560	0
565	20240703	100200	20568950	15560	15560	15560	15560	0
566	20240703	100100	20568950	15560	15560	15560	15560	0
567	20240703	100000	20568950	15560	15560	15560	15560	0
568	20240703	095900	20568950	15560	15590	15590	15560	7
569	20240703	095800	20459940	15600	15600	15600	15600	0
570	20240703	095700	20459940	15600	15600	15600	15600	2
571	20240703	095600	20428740	15550	15550	15550	15550	0
572	20240703	095500	20428740	15550	15550	15550	15550	0
573	20240703	095400	20428740	15550	15550	15550	15550	0
574	20240703	095300	20428740	15550	15550	15550	15550	0
575	20240703	095200	20428740	15550	15550	15550	15550	0
576	20240703	095100	20428740	15550	15550	15550	15550	0
577	20240703	095000	20428740	15550	15550	15550	15550	41
578	20240703	094900	19791190	15560	15560	15560	15560	0
579	20240703	094800	19791190	15560	15560	15560	15560	1
580	20240703	094700	19775630	15560	15560	15560	15560	0
581	20240703	094600	19775630	15560	15560	15560	15560	0
582	20240703	094500	19775630	15560	15560	15560	15560	2
583	20240703	094400	19744510	15580	15560	15580	15560	1002
584	20240703	094300	4138390	15590	15590	15590	15590	0
585	20240703	094200	4138390	15590	15590	15590	15590	4
586	20240703	094100	4076030	15610	15610	15610	15610	0
587	20240703	094000	4076030	15610	15560	15610	15560	5
588	20240703	093900	3998030	15560	15560	15560	15560	0
589	20240703	093800	3998030	15560	15560	15560	15560	2
590	20240703	093700	3966910	15550	15550	15550	15550	0
591	20240703	093600	3966910	15550	15550	15550	15550	0
592	20240703	093500	3966910	15550	15570	15570	15550	34
593	20240703	093400	3437890	15570	15570	15570	15570	2
594	20240703	093300	3406750	15560	15560	15560	15560	0
595	20240703	093200	3406750	15560	15560	15560	15560	0
596	20240703	093100	3406750	15560	15560	15560	15560	0
597	20240703	093000	3406750	15560	15560	15560	15560	30
598	20240703	092900	2939950	15560	15600	15600	15560	50
599	20240703	092800	2160310	15610	15610	15610	15610	1
600	20240703	092700	2144700	15610	15610	15610	15610	4
601	20240703	092600	2082260	15620	15630	15630	15620	10
602	20240703	092500	1926020	15700	15700	15700	15700	0
603	20240703	092400	1926020	15700	15700	15700	15700	0
604	20240703	092300	1926020	15700	15700	15700	15700	0
605	20240703	092200	1926020	15700	15700	15700	15700	3
606	20240703	092100	1878920	15700	15700	15700	15700	0
607	20240703	092000	1878920	15700	15700	15700	15700	2
608	20240703	091900	1847520	15700	15700	15700	15700	0
609	20240703	091800	1847520	15700	15690	15700	15690	40
610	20240703	091700	1219620	15700	15700	15700	15700	0
611	20240703	091600	1219620	15700	15700	15700	15700	0
612	20240703	091500	1219620	15700	15700	15700	15700	0
613	20240703	091400	1219620	15700	15700	15700	15700	0
614	20240703	091300	1219620	15700	15700	15700	15700	0
615	20240703	091200	1219620	15700	15700	15700	15700	0
616	20240703	091100	1219620	15700	15700	15700	15700	0
617	20240703	091000	1219620	15700	15700	15700	15700	0
618	20240703	090900	1219620	15700	15700	15700	15700	30
619	20240703	090800	748620	15610	15610	15610	15610	0
620	20240703	090700	748620	15610	15610	15610	15610	0
621	20240703	090600	748620	15610	15610	15610	15610	0
622	20240703	090500	748620	15610	15610	15610	15610	12
623	20240703	090400	561300	15610	15610	15610	15610	3
624	20240703	090300	0	15590	15590	15590	15590	0
625	20240703	090200	0	15590	15590	15590	15590	0
626	20240703	090100	0	15590	15590	15590	15590	0
627	20240703	090000	0	15590	15590	15590	15590	0