KissMeData/038390/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	192500	48109160	15870	15870	15870	15870	271
3	20240710	192400	48109160	15870	15870	15870	15870	0
4	20240710	192300	48109160	15870	15870	15870	15870	0
5	20240710	192200	48109160	15870	15870	15870	15870	0
6	20240710	192100	48109160	15870	15870	15870	15870	0
7	20240710	192000	48109160	15870	15870	15870	15870	0
8	20240710	191900	48109160	15870	15870	15870	15870	0
9	20240710	191800	48109160	15870	15870	15870	15870	0
10	20240710	191700	48109160	15870	15870	15870	15870	0
11	20240710	191600	48109160	15870	15870	15870	15870	0
12	20240710	191500	48109160	15870	15870	15870	15870	0
13	20240710	191400	48109160	15870	15870	15870	15870	0
14	20240710	191300	48109160	15870	15870	15870	15870	0
15	20240710	191200	48109160	15870	15870	15870	15870	0
16	20240710	191100	48109160	15870	15870	15870	15870	0
17	20240710	191000	48109160	15870	15870	15870	15870	0
18	20240710	190900	48109160	15870	15870	15870	15870	0
19	20240710	190800	48109160	15870	15870	15870	15870	0
20	20240710	190700	48109160	15870	15870	15870	15870	0
21	20240710	190600	48109160	15870	15870	15870	15870	0
22	20240710	190500	48109160	15870	15870	15870	15870	0
23	20240710	190400	48109160	15870	15870	15870	15870	0
24	20240710	190300	48109160	15870	15870	15870	15870	0
25	20240710	190200	48109160	15870	15870	15870	15870	0
26	20240710	190100	48109160	15870	15870	15870	15870	0
27	20240710	190000	48109160	15870	15870	15870	15870	0
28	20240710	185900	48109160	15870	15870	15870	15870	0
29	20240710	185800	48109160	15870	15870	15870	15870	0
30	20240710	185700	48109160	15870	15870	15870	15870	0
31	20240710	185600	48109160	15870	15870	15870	15870	0
32	20240710	185500	48109160	15870	15870	15870	15870	271
33	20240710	185400	48109160	15870	15870	15870	15870	0
34	20240710	185300	48109160	15870	15870	15870	15870	0
35	20240710	185200	48109160	15870	15870	15870	15870	0
36	20240710	185100	48109160	15870	15870	15870	15870	0
37	20240710	185000	48109160	15870	15870	15870	15870	0
38	20240710	184900	48109160	15870	15870	15870	15870	0
39	20240710	184800	48109160	15870	15870	15870	15870	0
40	20240710	184700	48109160	15870	15870	15870	15870	0
41	20240710	184600	48109160	15870	15870	15870	15870	0
42	20240710	184500	48109160	15870	15870	15870	15870	0
43	20240710	184400	48109160	15870	15870	15870	15870	0
44	20240710	184300	48109160	15870	15870	15870	15870	0
45	20240710	184200	48109160	15870	15870	15870	15870	0
46	20240710	184100	48109160	15870	15870	15870	15870	0
47	20240710	184000	48109160	15870	15870	15870	15870	0
48	20240710	183900	48109160	15870	15870	15870	15870	0
49	20240710	183800	48109160	15870	15870	15870	15870	0
50	20240710	183700	48109160	15870	15870	15870	15870	0
51	20240710	183600	48109160	15870	15870	15870	15870	0
52	20240710	183500	48109160	15870	15870	15870	15870	0
53	20240710	183400	48109160	15870	15870	15870	15870	0
54	20240710	183300	48109160	15870	15870	15870	15870	0
55	20240710	183200	48109160	15870	15870	15870	15870	0
56	20240710	183100	48109160	15870	15870	15870	15870	0
57	20240710	183000	48109160	15870	15870	15870	15870	0
58	20240710	182900	48109160	15870	15870	15870	15870	0
59	20240710	182800	48109160	15870	15870	15870	15870	0
60	20240710	182700	48109160	15870	15870	15870	15870	0
61	20240710	182600	48109160	15870	15870	15870	15870	0
62	20240710	182500	48109160	15870	15870	15870	15870	271
63	20240710	182400	48109160	15870	15870	15870	15870	0
64	20240710	182300	48109160	15870	15870	15870	15870	0
65	20240710	182200	48109160	15870	15870	15870	15870	0
66	20240710	182100	48109160	15870	15870	15870	15870	0
67	20240710	182000	48109160	15870	15870	15870	15870	0
68	20240710	181900	48109160	15870	15870	15870	15870	0
69	20240710	181800	48109160	15870	15870	15870	15870	0
70	20240710	181700	48109160	15870	15870	15870	15870	0
71	20240710	181600	48109160	15870	15870	15870	15870	0
72	20240710	181500	48109160	15870	15870	15870	15870	0
73	20240710	181400	48109160	15870	15870	15870	15870	0
74	20240710	181300	48109160	15870	15870	15870	15870	0
75	20240710	181200	48109160	15870	15870	15870	15870	0
76	20240710	181100	48109160	15870	15870	15870	15870	0
77	20240710	181000	48109160	15870	15870	15870	15870	0
78	20240710	180900	48109160	15870	15870	15870	15870	0
79	20240710	180800	48109160	15870	15870	15870	15870	0
80	20240710	180700	48109160	15870	15870	15870	15870	0
81	20240710	180600	48109160	15870	15870	15870	15870	0
82	20240710	180500	48109160	15870	15870	15870	15870	0
83	20240710	180400	48109160	15870	15870	15870	15870	0
84	20240710	180300	48109160	15870	15870	15870	15870	0
85	20240710	180200	48109160	15870	15870	15870	15870	0
86	20240710	180100	48109160	15870	15870	15870	15870	0
87	20240710	180000	48109160	15870	15870	15870	15870	0
88	20240710	175900	48109160	15870	15870	15870	15870	0
89	20240710	175800	48109160	15870	15870	15870	15870	0
90	20240710	175700	48109160	15870	15870	15870	15870	0
91	20240710	175600	48109160	15870	15870	15870	15870	0
92	20240710	175500	48109160	15870	15870	15870	15870	271
93	20240710	175400	48109160	15870	15870	15870	15870	0
94	20240710	175300	48109160	15870	15870	15870	15870	0
95	20240710	175200	48109160	15870	15870	15870	15870	0
96	20240710	175100	48109160	15870	15870	15870	15870	0
97	20240710	175000	48109160	15870	15870	15870	15870	0
98	20240710	174900	48109160	15870	15870	15870	15870	0
99	20240710	174800	48109160	15870	15870	15870	15870	0
100	20240710	174700	48109160	15870	15870	15870	15870	0
101	20240710	174600	48109160	15870	15870	15870	15870	0
102	20240710	174500	48109160	15870	15870	15870	15870	0
103	20240710	174400	48109160	15870	15870	15870	15870	0
104	20240710	174300	48109160	15870	15870	15870	15870	0
105	20240710	174200	48109160	15870	15870	15870	15870	0
106	20240710	174100	48109160	15870	15870	15870	15870	0
107	20240710	174000	48109160	15870	15870	15870	15870	0
108	20240710	173900	48109160	15870	15870	15870	15870	0
109	20240710	173800	48109160	15870	15870	15870	15870	0
110	20240710	173700	48109160	15870	15870	15870	15870	0
111	20240710	173600	48109160	15870	15870	15870	15870	0
112	20240710	173500	48109160	15870	15870	15870	15870	0
113	20240710	173400	48109160	15870	15870	15870	15870	0
114	20240710	173300	48109160	15870	15870	15870	15870	0
115	20240710	173200	48109160	15870	15870	15870	15870	0
116	20240710	173100	48109160	15870	15870	15870	15870	0
117	20240710	173000	48109160	15870	15870	15870	15870	0
118	20240710	172900	48109160	15870	15870	15870	15870	0
119	20240710	172800	48109160	15870	15870	15870	15870	0
120	20240710	172700	48109160	15870	15870	15870	15870	0
121	20240710	172600	48109160	15870	15870	15870	15870	0
122	20240710	172500	48109160	15870	15870	15870	15870	271
123	20240710	172400	48109160	15870	15870	15870	15870	0
124	20240710	172300	48109160	15870	15870	15870	15870	0
125	20240710	172200	48109160	15870	15870	15870	15870	0
126	20240710	172100	48109160	15870	15870	15870	15870	0
127	20240710	172000	48109160	15870	15870	15870	15870	0
128	20240710	171900	48109160	15870	15870	15870	15870	0
129	20240710	171800	48109160	15870	15870	15870	15870	0
130	20240710	171700	48109160	15870	15870	15870	15870	0
131	20240710	171600	48109160	15870	15870	15870	15870	0
132	20240710	171500	48109160	15870	15870	15870	15870	0
133	20240710	171400	48109160	15870	15870	15870	15870	0
134	20240710	171300	48109160	15870	15870	15870	15870	0
135	20240710	171200	48109160	15870	15870	15870	15870	0
136	20240710	171100	48109160	15870	15870	15870	15870	0
137	20240710	171000	48109160	15870	15870	15870	15870	0
138	20240710	170900	48109160	15870	15870	15870	15870	0
139	20240710	170800	48109160	15870	15870	15870	15870	0
140	20240710	170700	48109160	15870	15870	15870	15870	0
141	20240710	170600	48109160	15870	15870	15870	15870	0
142	20240710	170500	48109160	15870	15870	15870	15870	0
143	20240710	170400	48109160	15870	15870	15870	15870	0
144	20240710	170300	48109160	15870	15870	15870	15870	0
145	20240710	170200	48109160	15870	15870	15870	15870	0
146	20240710	170100	48109160	15870	15870	15870	15870	0
147	20240710	170000	48109160	15870	15870	15870	15870	0
148	20240710	165900	48109160	15870	15870	15870	15870	0
149	20240710	165800	48109160	15870	15870	15870	15870	0
150	20240710	165700	48109160	15870	15870	15870	15870	0
151	20240710	165600	48109160	15870	15870	15870	15870	0
152	20240710	165500	48109160	15870	15870	15870	15870	271
153	20240710	165400	48109160	15870	15870	15870	15870	0
154	20240710	165300	48109160	15870	15870	15870	15870	0
155	20240710	165200	48109160	15870	15870	15870	15870	0
156	20240710	165100	48109160	15870	15870	15870	15870	0
157	20240710	165000	48109160	15870	15870	15870	15870	0
158	20240710	164900	48109160	15870	15870	15870	15870	0
159	20240710	164800	48109160	15870	15870	15870	15870	0
160	20240710	164700	48109160	15870	15870	15870	15870	0
161	20240710	164600	48109160	15870	15870	15870	15870	0
162	20240710	164500	48109160	15870	15870	15870	15870	0
163	20240710	164400	48109160	15870	15870	15870	15870	0
164	20240710	164300	48109160	15870	15870	15870	15870	0
165	20240710	164200	48109160	15870	15870	15870	15870	0
166	20240710	164100	48109160	15870	15870	15870	15870	0
167	20240710	164000	48109160	15870	15870	15870	15870	0
168	20240710	163900	48109160	15870	15870	15870	15870	0
169	20240710	163800	48109160	15870	15870	15870	15870	0
170	20240710	163700	48109160	15870	15870	15870	15870	0
171	20240710	163600	48109160	15870	15870	15870	15870	0
172	20240710	163500	48109160	15870	15870	15870	15870	0
173	20240710	163400	48109160	15870	15870	15870	15870	0
174	20240710	163300	48109160	15870	15870	15870	15870	0
175	20240710	163200	48109160	15870	15870	15870	15870	0
176	20240710	163100	48109160	15870	15870	15870	15870	0
177	20240710	163000	48109160	15870	15870	15870	15870	0
178	20240710	162900	48109160	15870	15870	15870	15870	0
179	20240710	162800	48109160	15870	15870	15870	15870	0
180	20240710	162700	48109160	15870	15870	15870	15870	0
181	20240710	162600	48109160	15870	15870	15870	15870	0
182	20240710	162500	48109160	15870	15870	15870	15870	271
183	20240710	162400	48109160	15870	15870	15870	15870	0
184	20240710	162300	48109160	15870	15870	15870	15870	0
185	20240710	162200	48109160	15870	15870	15870	15870	0
186	20240710	162100	48109160	15870	15870	15870	15870	0
187	20240710	162000	48109160	15870	15870	15870	15870	0
188	20240710	161900	48109160	15870	15870	15870	15870	0
189	20240710	161800	48109160	15870	15870	15870	15870	0
190	20240710	161700	48109160	15870	15870	15870	15870	0
191	20240710	161600	48109160	15870	15870	15870	15870	0
192	20240710	161500	48109160	15870	15870	15870	15870	0
193	20240710	161400	48109160	15870	15870	15870	15870	0
194	20240710	161300	48109160	15870	15870	15870	15870	0
195	20240710	161200	48109160	15870	15870	15870	15870	0
196	20240710	161100	48109160	15870	15870	15870	15870	0
197	20240710	161000	48109160	15870	15870	15870	15870	0
198	20240710	160900	48109160	15870	15870	15870	15870	0
199	20240710	160800	48109160	15870	15870	15870	15870	0
200	20240710	160700	48109160	15870	15870	15870	15870	0
201	20240710	160600	48109160	15870	15870	15870	15870	0
202	20240710	160500	48109160	15870	15870	15870	15870	0
203	20240710	160400	48109160	15870	15870	15870	15870	0
204	20240710	160300	48109160	15870	15870	15870	15870	0
205	20240710	160200	48109160	15870	15870	15870	15870	0
206	20240710	160100	48109160	15870	15870	15870	15870	0
207	20240710	160000	48109160	15870	15870	15870	15870	0
208	20240710	155900	48109160	15870	15870	15870	15870	0
209	20240710	155800	48109160	15870	15870	15870	15870	0
210	20240710	155700	48109160	15870	15870	15870	15870	0
211	20240710	155600	48109160	15870	15870	15870	15870	0
212	20240710	155500	48109160	15870	15870	15870	15870	271
213	20240710	155400	48109160	15870	15870	15870	15870	0
214	20240710	155300	48109160	15870	15870	15870	15870	0
215	20240710	155200	48109160	15870	15870	15870	15870	0
216	20240710	155100	48109160	15870	15870	15870	15870	0
217	20240710	155000	48109160	15870	15870	15870	15870	0
218	20240710	154900	48109160	15870	15870	15870	15870	0
219	20240710	154800	48109160	15870	15870	15870	15870	0
220	20240710	154700	48109160	15870	15870	15870	15870	0
221	20240710	154600	48109160	15870	15870	15870	15870	0
222	20240710	154500	48109160	15870	15870	15870	15870	0
223	20240710	154400	48109160	15870	15870	15870	15870	0
224	20240710	154300	48109160	15870	15870	15870	15870	0
225	20240710	154200	48109160	15870	15870	15870	15870	0
226	20240710	154100	48109160	15870	15870	15870	15870	0
227	20240710	154000	48109160	15870	15870	15870	15870	0
228	20240710	153900	48109160	15870	15870	15870	15870	0
229	20240710	153800	48109160	15870	15870	15870	15870	0
230	20240710	153700	48109160	15870	15870	15870	15870	0
231	20240710	153600	48109160	15870	15870	15870	15870	0
232	20240710	153500	48109160	15870	15870	15870	15870	0
233	20240710	153400	48109160	15870	15870	15870	15870	0
234	20240710	153300	48109160	15870	15870	15870	15870	0
235	20240710	153200	48109160	15870	15870	15870	15870	0
236	20240710	153100	48109160	15870	15870	15870	15870	0
237	20240710	153000	48109160	15870	15870	15870	15870	271
238	20240710	152900	43808390	15870	15870	15870	15870	0
239	20240710	152800	43808390	15870	15870	15870	15870	0
240	20240710	152700	43808390	15870	15870	15870	15870	0
241	20240710	152600	43808390	15870	15870	15870	15870	0
242	20240710	152500	43808390	15870	15870	15870	15870	0
243	20240710	152400	43808390	15870	15870	15870	15870	0
244	20240710	152300	43808390	15870	15870	15870	15870	0
245	20240710	152200	43808390	15870	15870	15870	15870	0
246	20240710	152100	43808390	15870	15870	15870	15870	0
247	20240710	152000	43808390	15870	15870	15870	15870	0
248	20240710	151900	43808390	15870	15880	15880	15870	9
249	20240710	151800	43665540	15870	15870	15870	15870	0
250	20240710	151700	43665540	15870	15870	15870	15870	7
251	20240710	151600	43554450	15880	15880	15880	15880	2
252	20240710	151500	43522690	15880	15890	15890	15880	132
253	20240710	151400	41426340	15880	15880	15880	15880	0
254	20240710	151300	41426340	15880	15880	15880	15880	0
255	20240710	151200	41426340	15880	15880	15880	15880	0
256	20240710	151100	41426340	15880	15880	15880	15880	0
257	20240710	151000	41426340	15880	15880	15880	15880	0
258	20240710	150900	41426340	15880	15880	15880	15880	0
259	20240710	150800	41426340	15880	15880	15880	15880	0
260	20240710	150700	41426340	15880	15880	15880	15880	0
261	20240710	150600	41426340	15880	15880	15880	15880	0
262	20240710	150500	41426340	15880	15880	15880	15880	0
263	20240710	150400	41426340	15880	15880	15880	15880	0
264	20240710	150300	41426340	15880	15880	15880	15880	0
265	20240710	150200	41426340	15880	15880	15880	15880	0
266	20240710	150100	41426340	15880	15880	15880	15880	0
267	20240710	150000	41426340	15880	15880	15880	15880	0
268	20240710	145900	41426340	15880	15880	15880	15880	0
269	20240710	145800	41426340	15880	15880	15880	15880	0
270	20240710	145700	41426340	15880	15880	15880	15880	0
271	20240710	145600	41426340	15880	15880	15880	15880	0
272	20240710	145500	41426340	15880	15880	15880	15880	1
273	20240710	145400	41410460	15890	15890	15890	15890	0
274	20240710	145300	41410460	15890	15890	15890	15890	0
275	20240710	145200	41410460	15890	15890	15890	15890	0
276	20240710	145100	41410460	15890	15890	15890	15890	0
277	20240710	145000	41410460	15890	15890	15890	15890	0
278	20240710	144900	41410460	15890	15890	15890	15890	0
279	20240710	144800	41410460	15890	15890	15890	15890	0
280	20240710	144700	41410460	15890	15890	15890	15890	0
281	20240710	144600	41410460	15890	15890	15890	15890	0
282	20240710	144500	41410460	15890	15890	15890	15890	0
283	20240710	144400	41410460	15890	15890	15890	15890	0
284	20240710	144300	41410460	15890	15890	15890	15890	0
285	20240710	144200	41410460	15890	15890	15890	15890	0
286	20240710	144100	41410460	15890	15890	15890	15890	0
287	20240710	144000	41410460	15890	15900	15900	15890	10
288	20240710	143900	41251540	15890	15890	15890	15890	0
289	20240710	143800	41251540	15890	15890	15890	15890	0
290	20240710	143700	41251540	15890	15890	15890	15890	0
291	20240710	143600	41251540	15890	15890	15890	15890	0
292	20240710	143500	41251540	15890	15890	15890	15890	0
293	20240710	143400	41251540	15890	15890	15890	15890	0
294	20240710	143300	41251540	15890	15890	15890	15890	0
295	20240710	143200	41251540	15890	15890	15890	15890	0
296	20240710	143100	41251540	15890	15890	15890	15890	0
297	20240710	143000	41251540	15890	15890	15890	15890	0
298	20240710	142900	41251540	15890	15890	15890	15890	0
299	20240710	142800	41251540	15890	15890	15890	15890	12
300	20240710	142700	41060860	15970	15970	15970	15970	0
301	20240710	142600	41060860	15970	15970	15970	15970	0
302	20240710	142500	41060860	15970	15970	15970	15970	0
303	20240710	142400	41060860	15970	15970	15970	15970	0
304	20240710	142300	41060860	15970	15970	15970	15970	0
305	20240710	142200	41060860	15970	15960	15970	15960	10
306	20240710	142100	40901180	15970	15970	15970	15970	0
307	20240710	142000	40901180	15970	15970	15970	15970	0
308	20240710	141900	40901180	15970	15970	15970	15970	0
309	20240710	141800	40901180	15970	15970	15970	15970	0
310	20240710	141700	40901180	15970	15970	15970	15970	0
311	20240710	141600	40901180	15970	15970	15970	15970	0
312	20240710	141500	40901180	15970	15970	15970	15970	0
313	20240710	141400	40901180	15970	15960	15970	15960	12
314	20240710	141300	40709610	15870	15870	15870	15870	0
315	20240710	141200	40709610	15870	15870	15870	15870	0
316	20240710	141100	40709610	15870	15870	15870	15870	0
317	20240710	141000	40709610	15870	15870	15870	15870	0
318	20240710	140900	40709610	15870	15870	15870	15870	0
319	20240710	140800	40709610	15870	15870	15870	15870	0
320	20240710	140700	40709610	15870	15870	15870	15870	0
321	20240710	140600	40709610	15870	15870	15870	15870	0
322	20240710	140500	40709610	15870	15870	15870	15870	0
323	20240710	140400	40709610	15870	15870	15870	15870	0
324	20240710	140300	40709610	15870	15870	15870	15870	0
325	20240710	140200	40709610	15870	15870	15870	15870	0
326	20240710	140100	40709610	15870	15870	15870	15870	0
327	20240710	140000	40709610	15870	15870	15870	15870	0
328	20240710	135900	40709610	15870	15870	15870	15870	0
329	20240710	135800	40709610	15870	15870	15870	15870	0
330	20240710	135700	40709610	15870	15870	15870	15870	0
331	20240710	135600	40709610	15870	15870	15870	15870	0
332	20240710	135500	40709610	15870	15870	15870	15870	0
333	20240710	135400	40709610	15870	15870	15870	15870	0
334	20240710	135300	40709610	15870	15870	15870	15870	0
335	20240710	135200	40709610	15870	15870	15870	15870	0
336	20240710	135100	40709610	15870	15870	15870	15870	0
337	20240710	135000	40709610	15870	15870	15870	15870	0
338	20240710	134900	40709610	15870	15870	15870	15870	0
339	20240710	134800	40709610	15870	15870	15870	15870	0
340	20240710	134700	40709610	15870	15870	15870	15870	0
341	20240710	134600	40709610	15870	15870	15870	15870	0
342	20240710	134500	40709610	15870	15870	15870	15870	0
343	20240710	134400	40709610	15870	15870	15870	15870	1
344	20240710	134300	40693740	15870	15870	15870	15870	0
345	20240710	134200	40693740	15870	15870	15870	15870	0
346	20240710	134100	40693740	15870	15870	15870	15870	0
347	20240710	134000	40693740	15870	15870	15870	15870	1
348	20240710	133900	40677870	15870	15870	15870	15870	0
349	20240710	133800	40677870	15870	15870	15870	15870	0
350	20240710	133700	40677870	15870	15870	15870	15870	0
351	20240710	133600	40677870	15870	15870	15870	15870	2
352	20240710	133500	40646130	15870	15870	15870	15870	0
353	20240710	133400	40646130	15870	15870	15870	15870	0
354	20240710	133300	40646130	15870	15870	15870	15870	0
355	20240710	133200	40646130	15870	15870	15870	15870	0
356	20240710	133100	40646130	15870	15870	15870	15870	0
357	20240710	133000	40646130	15870	15870	15870	15870	0
358	20240710	132900	40646130	15870	15870	15870	15870	0
359	20240710	132800	40646130	15870	15870	15870	15870	0
360	20240710	132700	40646130	15870	15870	15870	15870	1
361	20240710	132600	40630260	15870	15870	15870	15870	0
362	20240710	132500	40630260	15870	15870	15870	15870	0
363	20240710	132400	40630260	15870	15870	15870	15870	0
364	20240710	132300	40630260	15870	15870	15870	15870	0
365	20240710	132200	40630260	15870	15870	15870	15870	5
366	20240710	132100	40550910	15860	15860	15860	15860	0
367	20240710	132000	40550910	15860	15860	15860	15860	0
368	20240710	131900	40550910	15860	15860	15860	15860	0
369	20240710	131800	40550910	15860	15860	15860	15860	0
370	20240710	131700	40550910	15860	15860	15860	15860	0
371	20240710	131600	40550910	15860	15860	15860	15860	0
372	20240710	131500	40550910	15860	15860	15860	15860	0
373	20240710	131400	40550910	15860	15860	15860	15860	0
374	20240710	131300	40550910	15860	15860	15860	15860	0
375	20240710	131200	40550910	15860	15860	15860	15860	16
376	20240710	131100	40297150	15870	15870	15870	15870	0
377	20240710	131000	40297150	15870	15870	15870	15870	0
378	20240710	130900	40297150	15870	15870	15870	15870	0
379	20240710	130800	40297150	15870	15870	15870	15870	0
380	20240710	130700	40297150	15870	15870	15870	15870	0
381	20240710	130600	40297150	15870	15870	15870	15870	0
382	20240710	130500	40297150	15870	15870	15870	15870	0
383	20240710	130400	40297150	15870	15870	15870	15870	0
384	20240710	130300	40297150	15870	15870	15870	15870	0
385	20240710	130200	40297150	15870	15870	15870	15870	0
386	20240710	130100	40297150	15870	15870	15870	15870	0
387	20240710	130000	40297150	15870	15870	15870	15870	0
388	20240710	125900	40297150	15870	15870	15870	15870	0
389	20240710	125800	40297150	15870	15870	15870	15870	0
390	20240710	125700	40297150	15870	15870	15870	15870	0
391	20240710	125600	40297150	15870	15870	15870	15870	0
392	20240710	125500	40297150	15870	15870	15870	15870	0
393	20240710	125400	40297150	15870	15870	15870	15870	0
394	20240710	125300	40297150	15870	15870	15870	15870	2
395	20240710	125200	40265410	15850	15850	15850	15850	0
396	20240710	125100	40265410	15850	15850	15850	15850	0
397	20240710	125000	40265410	15850	15850	15850	15850	0
398	20240710	124900	40265410	15850	15850	15850	15850	0
399	20240710	124800	40265410	15850	15850	15850	15850	0
400	20240710	124700	40265410	15850	15850	15850	15850	0
401	20240710	124600	40265410	15850	15850	15850	15850	0
402	20240710	124500	40265410	15850	15850	15850	15850	0
403	20240710	124400	40265410	15850	15850	15850	15850	0
404	20240710	124300	40265410	15850	15850	15850	15850	0
405	20240710	124200	40265410	15850	15850	15850	15850	0
406	20240710	124100	40265410	15850	15850	15850	15850	0
407	20240710	124000	40265410	15850	15850	15850	15850	0
408	20240710	123900	40265410	15850	15850	15850	15850	0
409	20240710	123800	40265410	15850	15850	15850	15850	0
410	20240710	123700	40265410	15850	15850	15850	15850	0
411	20240710	123600	40265410	15850	15870	15870	15850	120
412	20240710	123500	38363300	15850	15850	15850	15850	0
413	20240710	123400	38363300	15850	15850	15850	15850	0
414	20240710	123300	38363300	15850	15850	15850	15850	0
415	20240710	123200	38363300	15850	15850	15850	15850	0
416	20240710	123100	38363300	15850	15850	15850	15850	0
417	20240710	123000	38363300	15850	15850	15850	15850	0
418	20240710	122900	38363300	15850	15850	15850	15850	0
419	20240710	122800	38363300	15850	15850	15850	15850	0
420	20240710	122700	38363300	15850	15850	15850	15850	0
421	20240710	122600	38363300	15850	15850	15850	15850	0
422	20240710	122500	38363300	15850	15850	15850	15850	0
423	20240710	122400	38363300	15850	15850	15850	15850	0
424	20240710	122300	38363300	15850	15850	15850	15850	0
425	20240710	122200	38363300	15850	15850	15850	15850	0
426	20240710	122100	38363300	15850	15860	15860	15850	89
427	20240710	122000	36952540	15860	15910	15910	15860	144
428	20240710	121900	34668150	15910	15910	15910	15910	0
429	20240710	121800	34668150	15910	15910	15910	15910	0
430	20240710	121700	34668150	15910	15910	15910	15910	0
431	20240710	121600	34668150	15910	15910	15910	15910	0
432	20240710	121500	34668150	15910	15910	15910	15910	0
433	20240710	121400	34668150	15910	15910	15910	15910	0
434	20240710	121300	34668150	15910	15910	15910	15910	0
435	20240710	121200	34668150	15910	15910	15910	15910	0
436	20240710	121100	34668150	15910	15910	15910	15910	0
437	20240710	121000	34668150	15910	15910	15910	15910	0
438	20240710	120900	34668150	15910	15910	15910	15910	0
439	20240710	120800	34668150	15910	15910	15910	15910	0
440	20240710	120700	34668150	15910	15910	15910	15910	0
441	20240710	120600	34668150	15910	15910	15910	15910	0
442	20240710	120500	34668150	15910	15910	15910	15910	0
443	20240710	120400	34668150	15910	15910	15910	15910	0
444	20240710	120300	34668150	15910	15910	15910	15910	0
445	20240710	120200	34668150	15910	15910	15910	15910	0
446	20240710	120100	34668150	15910	15910	15910	15910	0
447	20240710	120000	34668150	15910	15910	15910	15910	0
448	20240710	115900	34668150	15910	15910	15910	15910	0
449	20240710	115800	34668150	15910	15910	15910	15910	0
450	20240710	115700	34668150	15910	15910	15910	15910	5
451	20240710	115600	34588600	15910	15910	15910	15910	35
452	20240710	115500	34031750	15910	15910	15910	15910	0
453	20240710	115400	34031750	15910	15910	15910	15910	0
454	20240710	115300	34031750	15910	15910	15910	15910	0
455	20240710	115200	34031750	15910	15910	15910	15910	0
456	20240710	115100	34031750	15910	15910	15910	15910	0
457	20240710	115000	34031750	15910	15910	15910	15910	43
458	20240710	114900	33347620	15910	15910	15910	15910	0
459	20240710	114800	33347620	15910	15910	15910	15910	0
460	20240710	114700	33347620	15910	15910	15910	15910	0
461	20240710	114600	33347620	15910	15910	15910	15910	0
462	20240710	114500	33347620	15910	15910	15910	15910	0
463	20240710	114400	33347620	15910	15910	15910	15910	0
464	20240710	114300	33347620	15910	15910	15910	15910	0
465	20240710	114200	33347620	15910	15910	15910	15910	0
466	20240710	114100	33347620	15910	15920	15920	15910	105
467	20240710	114000	31676340	15990	15990	15990	15990	0
468	20240710	113900	31676340	15990	15990	15990	15990	0
469	20240710	113800	31676340	15990	15990	15990	15990	0
470	20240710	113700	31676340	15990	15990	15990	15990	1
471	20240710	113600	31660350	16000	16000	16000	16000	0
472	20240710	113500	31660350	16000	16000	16000	16000	0
473	20240710	113400	31660350	16000	16000	16000	16000	0
474	20240710	113300	31660350	16000	16000	16000	16000	0
475	20240710	113200	31660350	16000	16000	16000	16000	0
476	20240710	113100	31660350	16000	16000	16000	16000	0
477	20240710	113000	31660350	16000	16000	16000	16000	0
478	20240710	112900	31660350	16000	16000	16000	16000	0
479	20240710	112800	31660350	16000	16000	16000	16000	400
480	20240710	112700	25260350	16000	16000	16000	16000	0
481	20240710	112600	25260350	16000	16000	16000	16000	0
482	20240710	112500	25260350	16000	16000	16000	16000	23
483	20240710	112400	24892350	16000	16000	16000	16000	500
484	20240710	112300	16892350	16000	16000	16000	16000	16
485	20240710	112200	16636350	15940	15950	15950	15940	112
486	20240710	112100	14850820	15980	15980	15980	15980	0
487	20240710	112000	14850820	15980	15980	15980	15980	1
488	20240710	111900	14834840	15980	15980	15980	15980	0
489	20240710	111800	14834840	15980	15980	15980	15980	0
490	20240710	111700	14834840	15980	15980	15980	15980	0
491	20240710	111600	14834840	15980	15990	15990	15980	25
492	20240710	111500	14435210	16000	16000	16000	16000	0
493	20240710	111400	14435210	16000	16000	16000	16000	0
494	20240710	111300	14435210	16000	16000	16000	16000	8
495	20240710	111200	14307210	16000	16000	16000	16000	0
496	20240710	111100	14307210	16000	16000	16000	16000	0
497	20240710	111000	14307210	16000	16000	16000	16000	0
498	20240710	110900	14307210	16000	16000	16000	16000	0
499	20240710	110800	14307210	16000	16000	16000	16000	0
500	20240710	110700	14307210	16000	16000	16000	16000	0
501	20240710	110600	14307210	16000	16000	16000	16000	5
502	20240710	110500	14227210	16000	16000	16000	16000	1
503	20240710	110400	14211210	16000	16000	16000	16000	0
504	20240710	110300	14211210	16000	16000	16000	16000	2
505	20240710	110200	14179210	16000	16000	16000	16000	0
506	20240710	110100	14179210	16000	16000	16000	16000	0
507	20240710	110000	14179210	16000	16000	16000	16000	1
508	20240710	105900	14163210	16000	16000	16000	16000	0
509	20240710	105800	14163210	16000	16000	16000	16000	0
510	20240710	105700	14163210	16000	16000	16000	16000	0
511	20240710	105600	14163210	16000	16000	16000	16000	0
512	20240710	105500	14163210	16000	16000	16000	16000	0
513	20240710	105400	14163210	16000	16000	16000	16000	0
514	20240710	105300	14163210	16000	16000	16000	16000	0
515	20240710	105200	14163210	16000	16000	16000	16000	0
516	20240710	105100	14163210	16000	16000	16000	16000	3
517	20240710	105000	14115210	16000	16000	16000	16000	0
518	20240710	104900	14115210	16000	16000	16000	16000	31
519	20240710	104800	13619210	16000	16000	16000	16000	0
520	20240710	104700	13619210	16000	16000	16000	16000	0
521	20240710	104600	13619210	16000	16000	16000	16000	269
522	20240710	104500	9315210	15980	15980	15980	15980	0
523	20240710	104400	9315210	15980	15980	15980	15980	0
524	20240710	104300	9315210	15980	15980	15980	15980	57
525	20240710	104200	8404350	15980	15980	15980	15980	12
526	20240710	104100	8212590	15990	15990	15990	15990	0
527	20240710	104000	8212590	15990	15990	15990	15990	0
528	20240710	103900	8212590	15990	15990	15990	15990	0
529	20240710	103800	8212590	15990	15990	15990	15990	0
530	20240710	103700	8212590	15990	15990	15990	15990	0
531	20240710	103600	8212590	15990	15990	15990	15990	0
532	20240710	103500	8212590	15990	15990	15990	15990	0
533	20240710	103400	8212590	15990	15990	15990	15990	0
534	20240710	103300	8212590	15990	15990	15990	15990	0
535	20240710	103200	8212590	15990	15990	15990	15990	0
536	20240710	103100	8212590	15990	15990	15990	15990	0
537	20240710	103000	8212590	15990	15990	15990	15990	0
538	20240710	102900	8212590	15990	15990	15990	15990	0
539	20240710	102800	8212590	15990	15990	15990	15990	0
540	20240710	102700	8212590	15990	15990	15990	15990	0
541	20240710	102600	8212590	15990	15990	15990	15990	0
542	20240710	102500	8212590	15990	15990	15990	15990	0
543	20240710	102400	8212590	15990	15990	15990	15990	0
544	20240710	102300	8212590	15990	15990	15990	15990	0
545	20240710	102200	8212590	15990	15990	15990	15990	0
546	20240710	102100	8212590	15990	15990	15990	15990	0
547	20240710	102000	8212590	15990	15990	15990	15990	0
548	20240710	101900	8212590	15990	15990	15990	15990	2
549	20240710	101800	8180610	16050	16050	16050	16050	0
550	20240710	101700	8180610	16050	16050	16050	16050	0
551	20240710	101600	8180610	16050	16050	16050	16050	0
552	20240710	101500	8180610	16050	16050	16050	16050	0
553	20240710	101400	8180610	16050	16050	16050	16050	0
554	20240710	101300	8180610	16050	16050	16050	16050	0
555	20240710	101200	8180610	16050	16050	16050	16050	0
556	20240710	101100	8180610	16050	16050	16050	16050	0
557	20240710	101000	8180610	16050	16050	16050	16050	0
558	20240710	100900	8180610	16050	16050	16050	16050	0
559	20240710	100800	8180610	16050	16050	16050	16050	0
560	20240710	100700	8180610	16050	16000	16050	16000	99
561	20240710	100600	6592930	16010	16010	16010	16010	0
562	20240710	100500	6592930	16010	16010	16010	16010	0
563	20240710	100400	6592930	16010	16010	16010	16010	0
564	20240710	100300	6592930	16010	16010	16010	16010	0
565	20240710	100200	6592930	16010	16010	16010	16010	3
566	20240710	100100	6544900	16020	16020	16020	16020	1
567	20240710	100000	6528880	15830	16020	16020	15830	3
568	20240710	095900	6481010	15820	15820	15820	15820	2
569	20240710	095800	6449370	15800	15800	15800	15800	0
570	20240710	095700	6449370	15800	15800	15800	15800	0
571	20240710	095600	6449370	15800	16050	16050	15800	41
572	20240710	095500	5799310	16050	16050	16050	16050	2
573	20240710	095400	5767210	16050	16010	16050	16010	96
574	20240710	095300	4229610	16010	16010	16010	16010	0
575	20240710	095200	4229610	16010	16010	16010	16010	0
576	20240710	095100	4229610	16010	16010	16010	16010	0
577	20240710	095000	4229610	16010	16010	16010	16010	0
578	20240710	094900	4229610	16010	16010	16010	16010	0
579	20240710	094800	4229610	16010	16010	16010	16010	1
580	20240710	094700	4213600	15850	15850	15850	15850	0
581	20240710	094600	4213600	15850	15850	15850	15850	0
582	20240710	094500	4213600	15850	15850	15850	15850	0
583	20240710	094400	4213600	15850	15850	15850	15850	0
584	20240710	094300	4213600	15850	15850	15850	15850	0
585	20240710	094200	4213600	15850	15850	15850	15850	0
586	20240710	094100	4213600	15850	15850	15850	15850	0
587	20240710	094000	4213600	15850	15850	15850	15850	0
588	20240710	093900	4213600	15850	15850	15850	15850	0
589	20240710	093800	4213600	15850	15850	15850	15850	0
590	20240710	093700	4213600	15850	15850	15850	15850	0
591	20240710	093600	4213600	15850	15860	15860	15850	21
592	20240710	093500	3880710	15850	15850	15850	15850	0
593	20240710	093400	3880710	15850	15850	15850	15850	0
594	20240710	093300	3880710	15850	15850	15850	15850	0
595	20240710	093200	3880710	15850	15850	15850	15850	0
596	20240710	093100	3880710	15850	15850	15850	15850	1
597	20240710	093000	3864860	15850	15850	15850	15850	0
598	20240710	092900	3864860	15850	15850	15850	15850	0
599	20240710	092800	3864860	15850	15850	15850	15850	0
600	20240710	092700	3864860	15850	15850	15850	15850	0
601	20240710	092600	3864860	15850	15850	15850	15850	0
602	20240710	092500	3864860	15850	15850	15850	15850	0
603	20240710	092400	3864860	15850	15850	15850	15850	0
604	20240710	092300	3864860	15850	15850	15850	15850	0
605	20240710	092200	3864860	15850	15850	15850	15850	0
606	20240710	092100	3864860	15850	15850	15850	15850	0
607	20240710	092000	3864860	15850	15850	15850	15850	0
608	20240710	091900	3864860	15850	15850	15850	15850	0
609	20240710	091800	3864860	15850	15850	15850	15850	0
610	20240710	091700	3864860	15850	15850	15850	15850	0
611	20240710	091600	3864860	15850	15850	15850	15850	0
612	20240710	091500	3864860	15850	15850	15850	15850	0
613	20240710	091400	3864860	15850	15850	15850	15850	0
614	20240710	091300	3864860	15850	15870	15870	15850	50
615	20240710	091200	3071850	15930	15930	15930	15930	11
616	20240710	091100	2896620	15930	15930	15930	15930	0
617	20240710	091000	2896620	15930	15930	15930	15930	0
618	20240710	090900	2896620	15930	15930	15930	15930	0
619	20240710	090800	2896620	15930	15930	15930	15930	117
620	20240710	090700	1032810	15890	15890	15890	15890	0
621	20240710	090600	1032810	15890	15890	15890	15890	0
622	20240710	090500	1032810	15890	15890	15890	15890	0
623	20240710	090400	1032810	15890	15890	15890	15890	30
624	20240710	090300	556110	15890	15890	15890	15890	0
625	20240710	090200	556110	15890	15890	15890	15890	14
626	20240710	090100	333650	15890	15890	15890	15890	0
627	20240710	090000	333650	15890	15890	15890	15850	21