KissMeData/038390/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	192500	44596760	15660	15660	15660	15660	24
3	20240708	192400	44596760	15660	15660	15660	15660	0
4	20240708	192300	44596760	15660	15660	15660	15660	0
5	20240708	192200	44596760	15660	15660	15660	15660	0
6	20240708	192100	44596760	15660	15660	15660	15660	0
7	20240708	192000	44596760	15660	15660	15660	15660	0
8	20240708	191900	44596760	15660	15660	15660	15660	0
9	20240708	191800	44596760	15660	15660	15660	15660	0
10	20240708	191700	44596760	15660	15660	15660	15660	0
11	20240708	191600	44596760	15660	15660	15660	15660	0
12	20240708	191500	44596760	15660	15660	15660	15660	0
13	20240708	191400	44596760	15660	15660	15660	15660	0
14	20240708	191300	44596760	15660	15660	15660	15660	0
15	20240708	191200	44596760	15660	15660	15660	15660	0
16	20240708	191100	44596760	15660	15660	15660	15660	0
17	20240708	191000	44596760	15660	15660	15660	15660	0
18	20240708	190900	44596760	15660	15660	15660	15660	0
19	20240708	190800	44596760	15660	15660	15660	15660	0
20	20240708	190700	44596760	15660	15660	15660	15660	0
21	20240708	190600	44596760	15660	15660	15660	15660	0
22	20240708	190500	44596760	15660	15660	15660	15660	0
23	20240708	190400	44596760	15660	15660	15660	15660	0
24	20240708	190300	44596760	15660	15660	15660	15660	0
25	20240708	190200	44596760	15660	15660	15660	15660	0
26	20240708	190100	44596760	15660	15660	15660	15660	0
27	20240708	190000	44596760	15660	15660	15660	15660	0
28	20240708	185900	44596760	15660	15660	15660	15660	0
29	20240708	185800	44596760	15660	15660	15660	15660	0
30	20240708	185700	44596760	15660	15660	15660	15660	0
31	20240708	185600	44596760	15660	15660	15660	15660	0
32	20240708	185500	44596760	15660	15660	15660	15660	24
33	20240708	185400	44596760	15660	15660	15660	15660	0
34	20240708	185300	44596760	15660	15660	15660	15660	0
35	20240708	185200	44596760	15660	15660	15660	15660	0
36	20240708	185100	44596760	15660	15660	15660	15660	0
37	20240708	185000	44596760	15660	15660	15660	15660	0
38	20240708	184900	44596760	15660	15660	15660	15660	0
39	20240708	184800	44596760	15660	15660	15660	15660	0
40	20240708	184700	44596760	15660	15660	15660	15660	0
41	20240708	184600	44596760	15660	15660	15660	15660	0
42	20240708	184500	44596760	15660	15660	15660	15660	0
43	20240708	184400	44596760	15660	15660	15660	15660	0
44	20240708	184300	44596760	15660	15660	15660	15660	0
45	20240708	184200	44596760	15660	15660	15660	15660	0
46	20240708	184100	44596760	15660	15660	15660	15660	0
47	20240708	184000	44596760	15660	15660	15660	15660	0
48	20240708	183900	44596760	15660	15660	15660	15660	0
49	20240708	183800	44596760	15660	15660	15660	15660	0
50	20240708	183700	44596760	15660	15660	15660	15660	0
51	20240708	183600	44596760	15660	15660	15660	15660	0
52	20240708	183500	44596760	15660	15660	15660	15660	0
53	20240708	183400	44596760	15660	15660	15660	15660	0
54	20240708	183300	44596760	15660	15660	15660	15660	0
55	20240708	183200	44596760	15660	15660	15660	15660	0
56	20240708	183100	44596760	15660	15660	15660	15660	0
57	20240708	183000	44596760	15660	15660	15660	15660	0
58	20240708	182900	44596760	15660	15660	15660	15660	0
59	20240708	182800	44596760	15660	15660	15660	15660	0
60	20240708	182700	44596760	15660	15660	15660	15660	0
61	20240708	182600	44596760	15660	15660	15660	15660	0
62	20240708	182500	44596760	15660	15660	15660	15660	24
63	20240708	182400	44596760	15660	15660	15660	15660	0
64	20240708	182300	44596760	15660	15660	15660	15660	0
65	20240708	182200	44596760	15660	15660	15660	15660	0
66	20240708	182100	44596760	15660	15660	15660	15660	0
67	20240708	182000	44596760	15660	15660	15660	15660	0
68	20240708	181900	44596760	15660	15660	15660	15660	0
69	20240708	181800	44596760	15660	15660	15660	15660	0
70	20240708	181700	44596760	15660	15660	15660	15660	0
71	20240708	181600	44596760	15660	15660	15660	15660	0
72	20240708	181500	44596760	15660	15660	15660	15660	0
73	20240708	181400	44596760	15660	15660	15660	15660	0
74	20240708	181300	44596760	15660	15660	15660	15660	0
75	20240708	181200	44596760	15660	15660	15660	15660	0
76	20240708	181100	44596760	15660	15660	15660	15660	0
77	20240708	181000	44596760	15660	15660	15660	15660	0
78	20240708	180900	44596760	15660	15660	15660	15660	0
79	20240708	180800	44596760	15660	15660	15660	15660	0
80	20240708	180700	44596760	15660	15660	15660	15660	0
81	20240708	180600	44596760	15660	15660	15660	15660	0
82	20240708	180500	44596760	15660	15660	15660	15660	0
83	20240708	180400	44596760	15660	15660	15660	15660	0
84	20240708	180300	44596760	15660	15660	15660	15660	0
85	20240708	180200	44596760	15660	15660	15660	15660	0
86	20240708	180100	44596760	15660	15660	15660	15660	0
87	20240708	180000	44596760	15660	15660	15660	15660	0
88	20240708	175900	44596760	15660	15660	15660	15660	0
89	20240708	175800	44596760	15660	15660	15660	15660	0
90	20240708	175700	44596760	15660	15660	15660	15660	0
91	20240708	175600	44596760	15660	15660	15660	15660	0
92	20240708	175500	44596760	15660	15660	15660	15660	24
93	20240708	175400	44596760	15660	15660	15660	15660	0
94	20240708	175300	44596760	15660	15660	15660	15660	0
95	20240708	175200	44596760	15660	15660	15660	15660	0
96	20240708	175100	44596760	15660	15660	15660	15660	0
97	20240708	175000	44596760	15660	15660	15660	15660	0
98	20240708	174900	44596760	15660	15660	15660	15660	0
99	20240708	174800	44596760	15660	15660	15660	15660	0
100	20240708	174700	44596760	15660	15660	15660	15660	0
101	20240708	174600	44596760	15660	15660	15660	15660	0
102	20240708	174500	44596760	15660	15660	15660	15660	0
103	20240708	174400	44596760	15660	15660	15660	15660	0
104	20240708	174300	44596760	15660	15660	15660	15660	0
105	20240708	174200	44596760	15660	15660	15660	15660	0
106	20240708	174100	44596760	15660	15660	15660	15660	0
107	20240708	174000	44596760	15660	15660	15660	15660	0
108	20240708	173900	44596760	15660	15660	15660	15660	0
109	20240708	173800	44596760	15660	15660	15660	15660	0
110	20240708	173700	44596760	15660	15660	15660	15660	0
111	20240708	173600	44596760	15660	15660	15660	15660	0
112	20240708	173500	44596760	15660	15660	15660	15660	0
113	20240708	173400	44596760	15660	15660	15660	15660	0
114	20240708	173300	44596760	15660	15660	15660	15660	0
115	20240708	173200	44596760	15660	15660	15660	15660	0
116	20240708	173100	44596760	15660	15660	15660	15660	0
117	20240708	173000	44596760	15660	15660	15660	15660	0
118	20240708	172900	44596760	15660	15660	15660	15660	0
119	20240708	172800	44596760	15660	15660	15660	15660	0
120	20240708	172700	44596760	15660	15660	15660	15660	0
121	20240708	172600	44596760	15660	15660	15660	15660	0
122	20240708	172500	44596760	15660	15660	15660	15660	24
123	20240708	172400	44596760	15660	15660	15660	15660	0
124	20240708	172300	44596760	15660	15660	15660	15660	0
125	20240708	172200	44596760	15660	15660	15660	15660	0
126	20240708	172100	44596760	15660	15660	15660	15660	0
127	20240708	172000	44596760	15660	15660	15660	15660	0
128	20240708	171900	44596760	15660	15660	15660	15660	0
129	20240708	171800	44596760	15660	15660	15660	15660	0
130	20240708	171700	44596760	15660	15660	15660	15660	0
131	20240708	171600	44596760	15660	15660	15660	15660	0
132	20240708	171500	44596760	15660	15660	15660	15660	0
133	20240708	171400	44596760	15660	15660	15660	15660	0
134	20240708	171300	44596760	15660	15660	15660	15660	0
135	20240708	171200	44596760	15660	15660	15660	15660	0
136	20240708	171100	44596760	15660	15660	15660	15660	0
137	20240708	171000	44596760	15660	15660	15660	15660	0
138	20240708	170900	44596760	15660	15660	15660	15660	0
139	20240708	170800	44596760	15660	15660	15660	15660	0
140	20240708	170700	44596760	15660	15660	15660	15660	0
141	20240708	170600	44596760	15660	15660	15660	15660	0
142	20240708	170500	44596760	15660	15660	15660	15660	0
143	20240708	170400	44596760	15660	15660	15660	15660	0
144	20240708	170300	44596760	15660	15660	15660	15660	0
145	20240708	170200	44596760	15660	15660	15660	15660	0
146	20240708	170100	44596760	15660	15660	15660	15660	0
147	20240708	170000	44596760	15660	15660	15660	15660	0
148	20240708	165900	44596760	15660	15660	15660	15660	0
149	20240708	165800	44596760	15660	15660	15660	15660	0
150	20240708	165700	44596760	15660	15660	15660	15660	0
151	20240708	165600	44596760	15660	15660	15660	15660	0
152	20240708	165500	44596760	15660	15660	15660	15660	24
153	20240708	165400	44596760	15660	15660	15660	15660	0
154	20240708	165300	44596760	15660	15660	15660	15660	0
155	20240708	165200	44596760	15660	15660	15660	15660	0
156	20240708	165100	44596760	15660	15660	15660	15660	0
157	20240708	165000	44596760	15660	15660	15660	15660	0
158	20240708	164900	44596760	15660	15660	15660	15660	0
159	20240708	164800	44596760	15660	15660	15660	15660	0
160	20240708	164700	44596760	15660	15660	15660	15660	0
161	20240708	164600	44596760	15660	15660	15660	15660	0
162	20240708	164500	44596760	15660	15660	15660	15660	0
163	20240708	164400	44596760	15660	15660	15660	15660	0
164	20240708	164300	44596760	15660	15660	15660	15660	0
165	20240708	164200	44596760	15660	15660	15660	15660	0
166	20240708	164100	44596760	15660	15660	15660	15660	0
167	20240708	164000	44596760	15660	15660	15660	15660	0
168	20240708	163900	44596760	15660	15660	15660	15660	0
169	20240708	163800	44596760	15660	15660	15660	15660	0
170	20240708	163700	44596760	15660	15660	15660	15660	0
171	20240708	163600	44596760	15660	15660	15660	15660	0
172	20240708	163500	44596760	15660	15660	15660	15660	0
173	20240708	163400	44596760	15660	15660	15660	15660	0
174	20240708	163300	44596760	15660	15660	15660	15660	0
175	20240708	163200	44596760	15660	15660	15660	15660	0
176	20240708	163100	44596760	15660	15660	15660	15660	0
177	20240708	163000	44596760	15660	15660	15660	15660	0
178	20240708	162900	44596760	15660	15660	15660	15660	0
179	20240708	162800	44596760	15660	15660	15660	15660	0
180	20240708	162700	44596760	15660	15660	15660	15660	0
181	20240708	162600	44596760	15660	15660	15660	15660	0
182	20240708	162500	44596760	15660	15660	15660	15660	24
183	20240708	162400	44596760	15660	15660	15660	15660	0
184	20240708	162300	44596760	15660	15660	15660	15660	0
185	20240708	162200	44596760	15660	15660	15660	15660	0
186	20240708	162100	44596760	15660	15660	15660	15660	0
187	20240708	162000	44596760	15660	15660	15660	15660	0
188	20240708	161900	44596760	15660	15660	15660	15660	0
189	20240708	161800	44596760	15660	15660	15660	15660	0
190	20240708	161700	44596760	15660	15660	15660	15660	0
191	20240708	161600	44596760	15660	15660	15660	15660	0
192	20240708	161500	44596760	15660	15660	15660	15660	0
193	20240708	161400	44596760	15660	15660	15660	15660	0
194	20240708	161300	44596760	15660	15660	15660	15660	0
195	20240708	161200	44596760	15660	15660	15660	15660	0
196	20240708	161100	44596760	15660	15660	15660	15660	0
197	20240708	161000	44596760	15660	15660	15660	15660	0
198	20240708	160900	44596760	15660	15660	15660	15660	0
199	20240708	160800	44596760	15660	15660	15660	15660	0
200	20240708	160700	44596760	15660	15660	15660	15660	0
201	20240708	160600	44596760	15660	15660	15660	15660	0
202	20240708	160500	44596760	15660	15660	15660	15660	0
203	20240708	160400	44596760	15660	15660	15660	15660	0
204	20240708	160300	44596760	15660	15660	15660	15660	0
205	20240708	160200	44596760	15660	15660	15660	15660	0
206	20240708	160100	44596760	15660	15660	15660	15660	0
207	20240708	160000	44596760	15660	15660	15660	15660	0
208	20240708	155900	44596760	15660	15660	15660	15660	0
209	20240708	155800	44596760	15660	15660	15660	15660	0
210	20240708	155700	44596760	15660	15660	15660	15660	0
211	20240708	155600	44596760	15660	15660	15660	15660	0
212	20240708	155500	44596760	15660	15660	15660	15660	24
213	20240708	155400	44596760	15660	15660	15660	15660	0
214	20240708	155300	44596760	15660	15660	15660	15660	0
215	20240708	155200	44596760	15660	15660	15660	15660	0
216	20240708	155100	44596760	15660	15660	15660	15660	0
217	20240708	155000	44596760	15660	15660	15660	15660	0
218	20240708	154900	44596760	15660	15660	15660	15660	0
219	20240708	154800	44596760	15660	15660	15660	15660	0
220	20240708	154700	44596760	15660	15660	15660	15660	0
221	20240708	154600	44596760	15660	15660	15660	15660	0
222	20240708	154500	44596760	15660	15660	15660	15660	0
223	20240708	154400	44596760	15660	15660	15660	15660	0
224	20240708	154300	44596760	15660	15660	15660	15660	0
225	20240708	154200	44596760	15660	15660	15660	15660	0
226	20240708	154100	44596760	15660	15660	15660	15660	0
227	20240708	154000	44596760	15660	15660	15660	15660	0
228	20240708	153900	44596760	15660	15660	15660	15660	0
229	20240708	153800	44596760	15660	15660	15660	15660	0
230	20240708	153700	44596760	15660	15660	15660	15660	0
231	20240708	153600	44596760	15660	15660	15660	15660	0
232	20240708	153500	44596760	15660	15660	15660	15660	0
233	20240708	153400	44596760	15660	15660	15660	15660	0
234	20240708	153300	44596760	15660	15660	15660	15660	0
235	20240708	153200	44596760	15660	15660	15660	15660	0
236	20240708	153100	44596760	15660	15660	15660	15660	0
237	20240708	153000	44596760	15660	15660	15660	15660	24
238	20240708	152900	44220920	15600	15600	15600	15600	0
239	20240708	152800	44220920	15600	15600	15600	15600	0
240	20240708	152700	44220920	15600	15600	15600	15600	0
241	20240708	152600	44220920	15600	15600	15600	15600	0
242	20240708	152500	44220920	15600	15600	15600	15600	0
243	20240708	152400	44220920	15600	15600	15600	15600	0
244	20240708	152300	44220920	15600	15600	15600	15600	0
245	20240708	152200	44220920	15600	15600	15600	15600	0
246	20240708	152100	44220920	15600	15600	15600	15600	0
247	20240708	152000	44220920	15600	15600	15600	15600	0
248	20240708	151900	44220920	15600	15600	15600	15600	0
249	20240708	151800	44220920	15600	15600	15600	15600	1
250	20240708	151700	44205320	15510	15510	15510	15510	0
251	20240708	151600	44205320	15510	15520	15520	15510	8
252	20240708	151500	44081210	15600	15600	15600	15600	0
253	20240708	151400	44081210	15600	15600	15600	15600	0
254	20240708	151300	44081210	15600	15600	15600	15600	0
255	20240708	151200	44081210	15600	15600	15600	15600	0
256	20240708	151100	44081210	15600	15600	15600	15600	0
257	20240708	151000	44081210	15600	15600	15600	15600	1
258	20240708	150900	44065610	15670	15670	15670	15670	0
259	20240708	150800	44065610	15670	15670	15670	15670	0
260	20240708	150700	44065610	15670	15670	15670	15670	0
261	20240708	150600	44065610	15670	15670	15670	15670	0
262	20240708	150500	44065610	15670	15670	15670	15670	0
263	20240708	150400	44065610	15670	15670	15670	15670	0
264	20240708	150300	44065610	15670	15670	15670	15670	0
265	20240708	150200	44065610	15670	15670	15670	15670	0
266	20240708	150100	44065610	15670	15600	15670	15600	146
267	20240708	150000	41787940	15600	15600	15600	15600	0
268	20240708	145900	41787940	15600	15600	15600	15600	0
269	20240708	145800	41787940	15600	15600	15600	15600	0
270	20240708	145700	41787940	15600	15600	15600	15600	0
271	20240708	145600	41787940	15600	15600	15600	15600	0
272	20240708	145500	41787940	15600	15580	15600	15580	179
273	20240708	145400	38995620	15600	15600	15600	15600	0
274	20240708	145300	38995620	15600	15600	15600	15600	0
275	20240708	145200	38995620	15600	15600	15600	15600	0
276	20240708	145100	38995620	15600	15600	15600	15600	0
277	20240708	145000	38995620	15600	15600	15600	15600	0
278	20240708	144900	38995620	15600	15600	15600	15600	0
279	20240708	144800	38995620	15600	15600	15600	15600	0
280	20240708	144700	38995620	15600	15600	15600	15600	0
281	20240708	144600	38995620	15600	15600	15600	15600	0
282	20240708	144500	38995620	15600	15600	15600	15600	0
283	20240708	144400	38995620	15600	15600	15600	15600	0
284	20240708	144300	38995620	15600	15600	15600	15600	0
285	20240708	144200	38995620	15600	15600	15600	15600	0
286	20240708	144100	38995620	15600	15600	15600	15600	0
287	20240708	144000	38995620	15600	15600	15600	15600	0
288	20240708	143900	38995620	15600	15600	15600	15600	0
289	20240708	143800	38995620	15600	15600	15600	15600	0
290	20240708	143700	38995620	15600	15600	15600	15600	0
291	20240708	143600	38995620	15600	15600	15600	15600	0
292	20240708	143500	38995620	15600	15510	15600	15510	2
293	20240708	143400	38964510	15510	15510	15510	15510	0
294	20240708	143300	38964510	15510	15510	15510	15510	3
295	20240708	143200	38917980	15510	15510	15510	15510	0
296	20240708	143100	38917980	15510	15510	15510	15510	0
297	20240708	143000	38917980	15510	15510	15510	15510	2
298	20240708	142900	38886960	15510	15510	15510	15510	0
299	20240708	142800	38886960	15510	15510	15510	15510	1
300	20240708	142700	38871450	15500	15500	15500	15500	0
301	20240708	142600	38871450	15500	15490	15500	15490	47
302	20240708	142500	38142970	15430	15430	15430	15430	0
303	20240708	142400	38142970	15430	15430	15430	15430	0
304	20240708	142300	38142970	15430	15430	15430	15430	0
305	20240708	142200	38142970	15430	15430	15430	15430	0
306	20240708	142100	38142970	15430	15430	15430	15430	0
307	20240708	142000	38142970	15430	15430	15430	15430	0
308	20240708	141900	38142970	15430	15430	15430	15430	0
309	20240708	141800	38142970	15430	15430	15430	15430	0
310	20240708	141700	38142970	15430	15430	15430	15430	0
311	20240708	141600	38142970	15430	15430	15430	15430	0
312	20240708	141500	38142970	15430	15430	15430	15430	0
313	20240708	141400	38142970	15430	15430	15430	15430	0
314	20240708	141300	38142970	15430	15430	15430	15430	0
315	20240708	141200	38142970	15430	15430	15430	15430	0
316	20240708	141100	38142970	15430	15430	15430	15430	0
317	20240708	141000	38142970	15430	15430	15430	15430	0
318	20240708	140900	38142970	15430	15430	15430	15430	0
319	20240708	140800	38142970	15430	15430	15430	15430	0
320	20240708	140700	38142970	15430	15430	15430	15430	0
321	20240708	140600	38142970	15430	15430	15430	15430	0
322	20240708	140500	38142970	15430	15430	15430	15430	0
323	20240708	140400	38142970	15430	15430	15430	15430	0
324	20240708	140300	38142970	15430	15430	15430	15430	0
325	20240708	140200	38142970	15430	15430	15430	15430	0
326	20240708	140100	38142970	15430	15430	15430	15430	0
327	20240708	140000	38142970	15430	15430	15430	15430	0
328	20240708	135900	38142970	15430	15430	15430	15430	0
329	20240708	135800	38142970	15430	15430	15430	15430	0
330	20240708	135700	38142970	15430	15430	15430	15430	0
331	20240708	135600	38142970	15430	15430	15430	15430	0
332	20240708	135500	38142970	15430	15430	15430	15430	0
333	20240708	135400	38142970	15430	15430	15430	15430	0
334	20240708	135300	38142970	15430	15430	15430	15430	0
335	20240708	135200	38142970	15430	15430	15430	15430	0
336	20240708	135100	38142970	15430	15430	15430	15430	0
337	20240708	135000	38142970	15430	15430	15430	15430	0
338	20240708	134900	38142970	15430	15430	15430	15430	0
339	20240708	134800	38142970	15430	15430	15430	15430	0
340	20240708	134700	38142970	15430	15430	15430	15430	0
341	20240708	134600	38142970	15430	15430	15430	15430	0
342	20240708	134500	38142970	15430	15430	15430	15430	0
343	20240708	134400	38142970	15430	15430	15430	15430	0
344	20240708	134300	38142970	15430	15430	15430	15430	0
345	20240708	134200	38142970	15430	15430	15430	15430	0
346	20240708	134100	38142970	15430	15430	15430	15430	0
347	20240708	134000	38142970	15430	15430	15430	15430	0
348	20240708	133900	38142970	15430	15430	15430	15430	0
349	20240708	133800	38142970	15430	15430	15430	15430	0
350	20240708	133700	38142970	15430	15430	15430	15430	0
351	20240708	133600	38142970	15430	15430	15430	15430	0
352	20240708	133500	38142970	15430	15430	15430	15430	0
353	20240708	133400	38142970	15430	15430	15430	15430	0
354	20240708	133300	38142970	15430	15430	15430	15430	0
355	20240708	133200	38142970	15430	15430	15430	15430	0
356	20240708	133100	38142970	15430	15430	15430	15430	0
357	20240708	133000	38142970	15430	15430	15430	15430	0
358	20240708	132900	38142970	15430	15440	15440	15430	90
359	20240708	132800	36753560	15440	15440	15440	15440	0
360	20240708	132700	36753560	15440	15440	15440	15440	0
361	20240708	132600	36753560	15440	15440	15440	15440	0
362	20240708	132500	36753560	15440	15440	15440	15440	0
363	20240708	132400	36753560	15440	15440	15440	15440	0
364	20240708	132300	36753560	15440	15440	15440	15440	0
365	20240708	132200	36753560	15440	15440	15440	15440	0
366	20240708	132100	36753560	15440	15440	15440	15440	0
367	20240708	132000	36753560	15440	15440	15440	15440	0
368	20240708	131900	36753560	15440	15440	15440	15440	0
369	20240708	131800	36753560	15440	15440	15440	15440	0
370	20240708	131700	36753560	15440	15440	15440	15440	0
371	20240708	131600	36753560	15440	15440	15440	15440	0
372	20240708	131500	36753560	15440	15440	15440	15440	0
373	20240708	131400	36753560	15440	15450	15450	15440	7
374	20240708	131300	36645460	15450	15450	15450	15450	156
375	20240708	131200	34235260	15440	15440	15440	15440	2
376	20240708	131100	34204380	15440	15440	15440	15440	8
377	20240708	131000	34080860	15440	15440	15440	15440	0
378	20240708	130900	34080860	15440	15440	15440	15440	25
379	20240708	130800	33694860	15440	15440	15440	15440	57
380	20240708	130700	32814780	15440	15440	15440	15440	0
381	20240708	130600	32814780	15440	15440	15440	15440	0
382	20240708	130500	32814780	15440	15440	15440	15440	0
383	20240708	130400	32814780	15440	15440	15440	15440	165
384	20240708	130300	30267180	15440	15430	15440	15430	478
385	20240708	130200	22891030	15430	15430	15430	15430	0
386	20240708	130100	22891030	15430	15430	15430	15430	0
387	20240708	130000	22891030	15430	15430	15430	15430	20
388	20240708	125900	22582430	15430	15430	15430	15430	50
389	20240708	125800	21810930	15430	15430	15430	15430	139
390	20240708	125700	19666160	15430	15430	15430	15430	0
391	20240708	125600	19666160	15430	15430	15430	15430	0
392	20240708	125500	19666160	15430	15430	15430	15430	1
393	20240708	125400	19650730	15430	15430	15430	15430	10
394	20240708	125300	19496430	15430	15430	15430	15430	0
395	20240708	125200	19496430	15430	15430	15430	15430	100
396	20240708	125100	17953430	15430	15430	15430	15430	0
397	20240708	125000	17953430	15430	15430	15430	15430	0
398	20240708	124900	17953430	15430	15430	15430	15430	3
399	20240708	124800	17907140	15430	15430	15430	15430	0
400	20240708	124700	17907140	15430	15430	15430	15430	4
401	20240708	124600	17845420	15430	15430	15430	15430	20
402	20240708	124500	17536820	15430	15430	15430	15430	0
403	20240708	124400	17536820	15430	15430	15430	15430	0
404	20240708	124300	17536820	15430	15430	15430	15430	10
405	20240708	124200	17382520	15430	15430	15430	15430	0
406	20240708	124100	17382520	15430	15430	15430	15430	0
407	20240708	124000	17382520	15430	15430	15430	15430	0
408	20240708	123900	17382520	15430	15430	15430	15430	0
409	20240708	123800	17382520	15430	15430	15430	15430	0
410	20240708	123700	17382520	15430	15430	15430	15430	0
411	20240708	123600	17382520	15430	15430	15430	15430	0
412	20240708	123500	17382520	15430	15430	15430	15430	0
413	20240708	123400	17382520	15430	15430	15430	15430	0
414	20240708	123300	17382520	15430	15430	15430	15430	1
415	20240708	123200	17367090	15430	15430	15430	15430	0
416	20240708	123100	17367090	15430	15430	15430	15430	0
417	20240708	123000	17367090	15430	15430	15430	15430	0
418	20240708	122900	17367090	15430	15430	15430	15430	30
419	20240708	122800	16904190	15430	15430	15430	15430	250
420	20240708	122700	13046690	15420	15420	15420	15420	0
421	20240708	122600	13046690	15420	15420	15420	15420	0
422	20240708	122500	13046690	15420	15420	15420	15420	0
423	20240708	122400	13046690	15420	15420	15420	15420	0
424	20240708	122300	13046690	15420	15420	15420	15420	0
425	20240708	122200	13046690	15420	15420	15420	15420	0
426	20240708	122100	13046690	15420	15420	15420	15420	0
427	20240708	122000	13046690	15420	15420	15420	15420	0
428	20240708	121900	13046690	15420	15420	15420	15420	0
429	20240708	121800	13046690	15420	15420	15420	15420	0
430	20240708	121700	13046690	15420	15420	15420	15420	0
431	20240708	121600	13046690	15420	15420	15420	15420	0
432	20240708	121500	13046690	15420	15420	15420	15420	0
433	20240708	121400	13046690	15420	15420	15420	15420	0
434	20240708	121300	13046690	15420	15420	15420	15420	0
435	20240708	121200	13046690	15420	15420	15420	15420	0
436	20240708	121100	13046690	15420	15420	15420	15420	0
437	20240708	121000	13046690	15420	15420	15420	15420	0
438	20240708	120900	13046690	15420	15420	15420	15420	0
439	20240708	120800	13046690	15420	15420	15420	15420	0
440	20240708	120700	13046690	15420	15420	15420	15420	0
441	20240708	120600	13046690	15420	15420	15420	15420	0
442	20240708	120500	13046690	15420	15420	15420	15420	0
443	20240708	120400	13046690	15420	15420	15420	15420	0
444	20240708	120300	13046690	15420	15420	15420	15420	0
445	20240708	120200	13046690	15420	15420	15420	15420	0
446	20240708	120100	13046690	15420	15420	15420	15420	0
447	20240708	120000	13046690	15420	15420	15420	15420	0
448	20240708	115900	13046690	15420	15420	15420	15420	0
449	20240708	115800	13046690	15420	15420	15420	15420	0
450	20240708	115700	13046690	15420	15420	15420	15420	0
451	20240708	115600	13046690	15420	15420	15420	15420	0
452	20240708	115500	13046690	15420	15420	15420	15420	0
453	20240708	115400	13046690	15420	15420	15420	15420	0
454	20240708	115300	13046690	15420	15420	15420	15420	1
455	20240708	115200	13031270	15440	15440	15440	15440	0
456	20240708	115100	13031270	15440	15440	15440	15440	0
457	20240708	115000	13031270	15440	15440	15440	15440	0
458	20240708	114900	13031270	15440	15440	15440	15440	0
459	20240708	114800	13031270	15440	15440	15440	15440	0
460	20240708	114700	13031270	15440	15440	15440	15440	0
461	20240708	114600	13031270	15440	15440	15440	15440	0
462	20240708	114500	13031270	15440	15440	15440	15440	0
463	20240708	114400	13031270	15440	15440	15440	15440	0
464	20240708	114300	13031270	15440	15440	15440	15440	0
465	20240708	114200	13031270	15440	15440	15440	15440	0
466	20240708	114100	13031270	15440	15440	15440	15440	0
467	20240708	114000	13031270	15440	15440	15440	15440	0
468	20240708	113900	13031270	15440	15440	15440	15440	0
469	20240708	113800	13031270	15440	15440	15440	15440	0
470	20240708	113700	13031270	15440	15440	15440	15440	0
471	20240708	113600	13031270	15440	15440	15440	15440	0
472	20240708	113500	13031270	15440	15440	15440	15440	0
473	20240708	113400	13031270	15440	15420	15440	15420	39
474	20240708	113300	12429130	15440	15440	15440	15440	0
475	20240708	113200	12429130	15440	15440	15440	15440	0
476	20240708	113100	12429130	15440	15440	15440	15440	1
477	20240708	113000	12413690	15440	15440	15440	15440	0
478	20240708	112900	12413690	15440	15440	15440	15440	0
479	20240708	112800	12413690	15440	15440	15440	15440	0
480	20240708	112700	12413690	15440	15440	15440	15440	0
481	20240708	112600	12413690	15440	15440	15440	15440	0
482	20240708	112500	12413690	15440	15440	15440	15440	0
483	20240708	112400	12413690	15440	15440	15440	15440	0
484	20240708	112300	12413690	15440	15440	15440	15440	0
485	20240708	112200	12413690	15440	15440	15440	15440	0
486	20240708	112100	12413690	15440	15440	15440	15440	0
487	20240708	112000	12413690	15440	15440	15440	15440	0
488	20240708	111900	12413690	15440	15440	15440	15440	0
489	20240708	111800	12413690	15440	15440	15440	15440	0
490	20240708	111700	12413690	15440	15440	15440	15440	0
491	20240708	111600	12413690	15440	15440	15440	15440	0
492	20240708	111500	12413690	15440	15440	15440	15440	0
493	20240708	111400	12413690	15440	15440	15440	15440	0
494	20240708	111300	12413690	15440	15440	15440	15440	9
495	20240708	111200	12274730	15420	15420	15420	15420	2
496	20240708	111100	12243890	15420	15420	15420	15420	0
497	20240708	111000	12243890	15420	15420	15420	15420	0
498	20240708	110900	12243890	15420	15420	15420	15420	100
499	20240708	110800	10701890	15430	15430	15430	15430	0
500	20240708	110700	10701890	15430	15430	15430	15430	0
501	20240708	110600	10701890	15430	15430	15430	15430	122
502	20240708	110500	8819430	15430	15430	15430	15430	0
503	20240708	110400	8819430	15430	15430	15430	15430	0
504	20240708	110300	8819430	15430	15430	15430	15430	0
505	20240708	110200	8819430	15430	15430	15430	15430	0
506	20240708	110100	8819430	15430	15430	15430	15430	0
507	20240708	110000	8819430	15430	15430	15430	15430	0
508	20240708	105900	8819430	15430	15430	15430	15430	0
509	20240708	105800	8819430	15430	15430	15430	15430	20
510	20240708	105700	8510830	15440	15440	15440	15440	0
511	20240708	105600	8510830	15440	15440	15440	15440	0
512	20240708	105500	8510830	15440	15440	15440	15440	0
513	20240708	105400	8510830	15440	15440	15440	15440	0
514	20240708	105300	8510830	15440	15440	15440	15440	0
515	20240708	105200	8510830	15440	15440	15440	15440	0
516	20240708	105100	8510830	15440	15440	15440	15440	0
517	20240708	105000	8510830	15440	15440	15440	15440	0
518	20240708	104900	8510830	15440	15440	15440	15440	0
519	20240708	104800	8510830	15440	15440	15440	15440	0
520	20240708	104700	8510830	15440	15440	15440	15440	0
521	20240708	104600	8510830	15440	15440	15440	15440	0
522	20240708	104500	8510830	15440	15440	15440	15440	0
523	20240708	104400	8510830	15440	15440	15440	15440	0
524	20240708	104300	8510830	15440	15440	15440	15440	0
525	20240708	104200	8510830	15440	15440	15440	15440	0
526	20240708	104100	8510830	15440	15440	15440	15440	0
527	20240708	104000	8510830	15440	15440	15440	15440	0
528	20240708	103900	8510830	15440	15440	15440	15440	0
529	20240708	103800	8510830	15440	15440	15440	15440	3
530	20240708	103700	8464510	15400	15400	15400	15400	0
531	20240708	103600	8464510	15400	15400	15400	15400	0
532	20240708	103500	8464510	15400	15400	15400	15400	0
533	20240708	103400	8464510	15400	15400	15400	15400	0
534	20240708	103300	8464510	15400	15400	15400	15400	0
535	20240708	103200	8464510	15400	15400	15400	15400	0
536	20240708	103100	8464510	15400	15400	15400	15400	0
537	20240708	103000	8464510	15400	15400	15400	15400	0
538	20240708	102900	8464510	15400	15400	15400	15400	0
539	20240708	102800	8464510	15400	15400	15400	15400	0
540	20240708	102700	8464510	15400	15400	15400	15400	0
541	20240708	102600	8464510	15400	15400	15400	15400	0
542	20240708	102500	8464510	15400	15400	15400	15400	0
543	20240708	102400	8464510	15400	15430	15430	15400	200
544	20240708	102300	5381970	15440	15440	15440	15440	0
545	20240708	102200	5381970	15440	15440	15440	15440	0
546	20240708	102100	5381970	15440	15440	15440	15440	0
547	20240708	102000	5381970	15440	15440	15440	15440	0
548	20240708	101900	5381970	15440	15440	15440	15440	19
549	20240708	101800	5088610	15440	15440	15440	15440	0
550	20240708	101700	5088610	15440	15440	15440	15440	0
551	20240708	101600	5088610	15440	15440	15440	15440	0
552	20240708	101500	5088610	15440	15440	15440	15440	0
553	20240708	101400	5088610	15440	15440	15440	15440	0
554	20240708	101300	5088610	15440	15440	15440	15440	0
555	20240708	101200	5088610	15440	15440	15440	15440	0
556	20240708	101100	5088610	15440	15440	15440	15440	0
557	20240708	101000	5088610	15440	15440	15440	15440	2
558	20240708	100900	5057730	15440	15440	15440	15440	0
559	20240708	100800	5057730	15440	15440	15440	15440	0
560	20240708	100700	5057730	15440	15440	15440	15440	0
561	20240708	100600	5057730	15440	15440	15440	15440	3
562	20240708	100500	5011410	15440	15440	15440	15440	0
563	20240708	100400	5011410	15440	15440	15440	15440	0
564	20240708	100300	5011410	15440	15440	15440	15440	2
565	20240708	100200	4980530	15440	15440	15440	15440	0
566	20240708	100100	4980530	15440	15440	15440	15440	1
567	20240708	100000	4965090	15440	15440	15440	15440	1
568	20240708	095900	4949650	15440	15440	15440	15440	0
569	20240708	095800	4949650	15440	15440	15440	15440	0
570	20240708	095700	4949650	15440	15440	15440	15440	0
571	20240708	095600	4949650	15440	15440	15440	15440	2
572	20240708	095500	4918770	15440	15440	15440	15440	0
573	20240708	095400	4918770	15440	15440	15440	15440	0
574	20240708	095300	4918770	15440	15440	15440	15440	0
575	20240708	095200	4918770	15440	15440	15440	15440	0
576	20240708	095100	4918770	15440	15440	15440	15440	3
577	20240708	095000	4872450	15410	15410	15410	15410	0
578	20240708	094900	4872450	15410	15420	15420	15410	32
579	20240708	094800	4379210	15410	15410	15410	15410	0
580	20240708	094700	4379210	15410	15410	15410	15410	0
581	20240708	094600	4379210	15410	15410	15410	15410	0
582	20240708	094500	4379210	15410	15410	15410	15410	0
583	20240708	094400	4379210	15410	15410	15410	15410	0
584	20240708	094300	4379210	15410	15410	15410	15410	0
585	20240708	094200	4379210	15410	15410	15410	15410	10
586	20240708	094100	4225110	15410	15410	15410	15410	0
587	20240708	094000	4225110	15410	15410	15410	15410	0
588	20240708	093900	4225110	15410	15410	15410	15410	0
589	20240708	093800	4225110	15410	15410	15410	15410	0
590	20240708	093700	4225110	15410	15410	15410	15410	0
591	20240708	093600	4225110	15410	15410	15410	15410	12
592	20240708	093500	4040190	15400	15400	15400	15400	0
593	20240708	093400	4040190	15400	15400	15400	15400	0
594	20240708	093300	4040190	15400	15400	15400	15400	0
595	20240708	093200	4040190	15400	15400	15400	15400	0
596	20240708	093100	4040190	15400	15400	15400	15400	17
597	20240708	093000	3778390	15400	15400	15400	15400	16
598	20240708	092900	3531990	15400	15400	15400	15400	0
599	20240708	092800	3531990	15400	15400	15400	15400	7
600	20240708	092700	3424190	15400	15400	15400	15400	0
601	20240708	092600	3424190	15400	15400	15400	15400	24
602	20240708	092500	3054590	15410	15410	15410	15410	0
603	20240708	092400	3054590	15410	15410	15410	15410	0
604	20240708	092300	3054590	15410	15410	15410	15410	0
605	20240708	092200	3054590	15410	15410	15410	15410	65
606	20240708	092100	2052940	15410	15410	15410	15410	0
607	20240708	092000	2052940	15410	15410	15410	15410	14
608	20240708	091900	1837200	15400	15400	15400	15400	1
609	20240708	091800	1821800	15400	15400	15400	15400	9
610	20240708	091700	1683200	15400	15400	15400	15400	2
611	20240708	091600	1652400	15400	15400	15400	15400	0
612	20240708	091500	1652400	15400	15400	15400	15400	0
613	20240708	091400	1652400	15400	15400	15400	15400	1
614	20240708	091300	1637000	15390	15390	15390	15390	0
615	20240708	091200	1637000	15390	15390	15390	15390	0
616	20240708	091100	1637000	15390	15390	15390	15390	2
617	20240708	091000	1606220	15370	15370	15370	15370	0
618	20240708	090900	1606220	15370	15370	15370	15370	0
619	20240708	090800	1606220	15370	15370	15370	15370	0
620	20240708	090700	1606220	15370	15370	15370	15370	0
621	20240708	090600	1606220	15370	15370	15370	15370	0
622	20240708	090500	1606220	15370	15370	15370	15370	0
623	20240708	090400	1606220	15370	15370	15370	15370	0
624	20240708	090300	1606220	15370	15370	15370	15370	0
625	20240708	090200	1606220	15370	15370	15370	15370	1
626	20240708	090100	1590850	15400	15430	15430	15400	13
627	20240708	090000	1390500	15450	15450	15450	15450	90