KissMeData/038390/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	192500	20698070	15820	15820	15820	15820	275
3	20240711	192400	20698070	15820	15820	15820	15820	0
4	20240711	192300	20698070	15820	15820	15820	15820	0
5	20240711	192200	20698070	15820	15820	15820	15820	0
6	20240711	192100	20698070	15820	15820	15820	15820	0
7	20240711	192000	20698070	15820	15820	15820	15820	0
8	20240711	191900	20698070	15820	15820	15820	15820	0
9	20240711	191800	20698070	15820	15820	15820	15820	0
10	20240711	191700	20698070	15820	15820	15820	15820	0
11	20240711	191600	20698070	15820	15820	15820	15820	0
12	20240711	191500	20698070	15820	15820	15820	15820	0
13	20240711	191400	20698070	15820	15820	15820	15820	0
14	20240711	191300	20698070	15820	15820	15820	15820	0
15	20240711	191200	20698070	15820	15820	15820	15820	0
16	20240711	191100	20698070	15820	15820	15820	15820	0
17	20240711	191000	20698070	15820	15820	15820	15820	0
18	20240711	190900	20698070	15820	15820	15820	15820	0
19	20240711	190800	20698070	15820	15820	15820	15820	0
20	20240711	190700	20698070	15820	15820	15820	15820	0
21	20240711	190600	20698070	15820	15820	15820	15820	0
22	20240711	190500	20698070	15820	15820	15820	15820	0
23	20240711	190400	20698070	15820	15820	15820	15820	0
24	20240711	190300	20698070	15820	15820	15820	15820	0
25	20240711	190200	20698070	15820	15820	15820	15820	0
26	20240711	190100	20698070	15820	15820	15820	15820	0
27	20240711	190000	20698070	15820	15820	15820	15820	0
28	20240711	185900	20698070	15820	15820	15820	15820	0
29	20240711	185800	20698070	15820	15820	15820	15820	0
30	20240711	185700	20698070	15820	15820	15820	15820	0
31	20240711	185600	20698070	15820	15820	15820	15820	0
32	20240711	185500	20698070	15820	15820	15820	15820	275
33	20240711	185400	20698070	15820	15820	15820	15820	0
34	20240711	185300	20698070	15820	15820	15820	15820	0
35	20240711	185200	20698070	15820	15820	15820	15820	0
36	20240711	185100	20698070	15820	15820	15820	15820	0
37	20240711	185000	20698070	15820	15820	15820	15820	0
38	20240711	184900	20698070	15820	15820	15820	15820	0
39	20240711	184800	20698070	15820	15820	15820	15820	0
40	20240711	184700	20698070	15820	15820	15820	15820	0
41	20240711	184600	20698070	15820	15820	15820	15820	0
42	20240711	184500	20698070	15820	15820	15820	15820	0
43	20240711	184400	20698070	15820	15820	15820	15820	0
44	20240711	184300	20698070	15820	15820	15820	15820	0
45	20240711	184200	20698070	15820	15820	15820	15820	0
46	20240711	184100	20698070	15820	15820	15820	15820	0
47	20240711	184000	20698070	15820	15820	15820	15820	0
48	20240711	183900	20698070	15820	15820	15820	15820	0
49	20240711	183800	20698070	15820	15820	15820	15820	0
50	20240711	183700	20698070	15820	15820	15820	15820	0
51	20240711	183600	20698070	15820	15820	15820	15820	0
52	20240711	183500	20698070	15820	15820	15820	15820	0
53	20240711	183400	20698070	15820	15820	15820	15820	0
54	20240711	183300	20698070	15820	15820	15820	15820	0
55	20240711	183200	20698070	15820	15820	15820	15820	0
56	20240711	183100	20698070	15820	15820	15820	15820	0
57	20240711	183000	20698070	15820	15820	15820	15820	0
58	20240711	182900	20698070	15820	15820	15820	15820	0
59	20240711	182800	20698070	15820	15820	15820	15820	0
60	20240711	182700	20698070	15820	15820	15820	15820	0
61	20240711	182600	20698070	15820	15820	15820	15820	0
62	20240711	182500	20698070	15820	15820	15820	15820	275
63	20240711	182400	20698070	15820	15820	15820	15820	0
64	20240711	182300	20698070	15820	15820	15820	15820	0
65	20240711	182200	20698070	15820	15820	15820	15820	0
66	20240711	182100	20698070	15820	15820	15820	15820	0
67	20240711	182000	20698070	15820	15820	15820	15820	0
68	20240711	181900	20698070	15820	15820	15820	15820	0
69	20240711	181800	20698070	15820	15820	15820	15820	0
70	20240711	181700	20698070	15820	15820	15820	15820	0
71	20240711	181600	20698070	15820	15820	15820	15820	0
72	20240711	181500	20698070	15820	15820	15820	15820	0
73	20240711	181400	20698070	15820	15820	15820	15820	0
74	20240711	181300	20698070	15820	15820	15820	15820	0
75	20240711	181200	20698070	15820	15820	15820	15820	0
76	20240711	181100	20698070	15820	15820	15820	15820	0
77	20240711	181000	20698070	15820	15820	15820	15820	0
78	20240711	180900	20698070	15820	15820	15820	15820	0
79	20240711	180800	20698070	15820	15820	15820	15820	0
80	20240711	180700	20698070	15820	15820	15820	15820	0
81	20240711	180600	20698070	15820	15820	15820	15820	0
82	20240711	180500	20698070	15820	15820	15820	15820	0
83	20240711	180400	20698070	15820	15820	15820	15820	0
84	20240711	180300	20698070	15820	15820	15820	15820	0
85	20240711	180200	20698070	15820	15820	15820	15820	0
86	20240711	180100	20698070	15820	15820	15820	15820	0
87	20240711	180000	20698070	15820	15820	15820	15820	0
88	20240711	175900	20698070	15820	15820	15820	15820	0
89	20240711	175800	20698070	15820	15820	15820	15820	0
90	20240711	175700	20698070	15820	15820	15820	15820	0
91	20240711	175600	20698070	15820	15820	15820	15820	0
92	20240711	175500	20698070	15820	15820	15820	15820	275
93	20240711	175400	20698070	15820	15820	15820	15820	0
94	20240711	175300	20698070	15820	15820	15820	15820	0
95	20240711	175200	20698070	15820	15820	15820	15820	0
96	20240711	175100	20698070	15820	15820	15820	15820	0
97	20240711	175000	20698070	15820	15820	15820	15820	0
98	20240711	174900	20698070	15820	15820	15820	15820	0
99	20240711	174800	20698070	15820	15820	15820	15820	0
100	20240711	174700	20698070	15820	15820	15820	15820	0
101	20240711	174600	20698070	15820	15820	15820	15820	0
102	20240711	174500	20698070	15820	15820	15820	15820	0
103	20240711	174400	20698070	15820	15820	15820	15820	0
104	20240711	174300	20698070	15820	15820	15820	15820	0
105	20240711	174200	20698070	15820	15820	15820	15820	0
106	20240711	174100	20698070	15820	15820	15820	15820	0
107	20240711	174000	20698070	15820	15820	15820	15820	0
108	20240711	173900	20698070	15820	15820	15820	15820	0
109	20240711	173800	20698070	15820	15820	15820	15820	0
110	20240711	173700	20698070	15820	15820	15820	15820	0
111	20240711	173600	20698070	15820	15820	15820	15820	0
112	20240711	173500	20698070	15820	15820	15820	15820	0
113	20240711	173400	20698070	15820	15820	15820	15820	0
114	20240711	173300	20698070	15820	15820	15820	15820	0
115	20240711	173200	20698070	15820	15820	15820	15820	0
116	20240711	173100	20698070	15820	15820	15820	15820	0
117	20240711	173000	20698070	15820	15820	15820	15820	0
118	20240711	172900	20698070	15820	15820	15820	15820	0
119	20240711	172800	20698070	15820	15820	15820	15820	0
120	20240711	172700	20698070	15820	15820	15820	15820	0
121	20240711	172600	20698070	15820	15820	15820	15820	0
122	20240711	172500	20698070	15820	15820	15820	15820	275
123	20240711	172400	20698070	15820	15820	15820	15820	0
124	20240711	172300	20698070	15820	15820	15820	15820	0
125	20240711	172200	20698070	15820	15820	15820	15820	0
126	20240711	172100	20698070	15820	15820	15820	15820	0
127	20240711	172000	20698070	15820	15820	15820	15820	0
128	20240711	171900	20698070	15820	15820	15820	15820	0
129	20240711	171800	20698070	15820	15820	15820	15820	0
130	20240711	171700	20698070	15820	15820	15820	15820	0
131	20240711	171600	20698070	15820	15820	15820	15820	0
132	20240711	171500	20698070	15820	15820	15820	15820	0
133	20240711	171400	20698070	15820	15820	15820	15820	0
134	20240711	171300	20698070	15820	15820	15820	15820	0
135	20240711	171200	20698070	15820	15820	15820	15820	0
136	20240711	171100	20698070	15820	15820	15820	15820	0
137	20240711	171000	20698070	15820	15820	15820	15820	0
138	20240711	170900	20698070	15820	15820	15820	15820	0
139	20240711	170800	20698070	15820	15820	15820	15820	0
140	20240711	170700	20698070	15820	15820	15820	15820	0
141	20240711	170600	20698070	15820	15820	15820	15820	0
142	20240711	170500	20698070	15820	15820	15820	15820	0
143	20240711	170400	20698070	15820	15820	15820	15820	0
144	20240711	170300	20698070	15820	15820	15820	15820	0
145	20240711	170200	20698070	15820	15820	15820	15820	0
146	20240711	170100	20698070	15820	15820	15820	15820	0
147	20240711	170000	20698070	15820	15820	15820	15820	0
148	20240711	165900	20698070	15820	15820	15820	15820	0
149	20240711	165800	20698070	15820	15820	15820	15820	0
150	20240711	165700	20698070	15820	15820	15820	15820	0
151	20240711	165600	20698070	15820	15820	15820	15820	0
152	20240711	165500	20698070	15820	15820	15820	15820	275
153	20240711	165400	20698070	15820	15820	15820	15820	0
154	20240711	165300	20698070	15820	15820	15820	15820	0
155	20240711	165200	20698070	15820	15820	15820	15820	0
156	20240711	165100	20698070	15820	15820	15820	15820	0
157	20240711	165000	20698070	15820	15820	15820	15820	0
158	20240711	164900	20698070	15820	15820	15820	15820	0
159	20240711	164800	20698070	15820	15820	15820	15820	0
160	20240711	164700	20698070	15820	15820	15820	15820	0
161	20240711	164600	20698070	15820	15820	15820	15820	0
162	20240711	164500	20698070	15820	15820	15820	15820	0
163	20240711	164400	20698070	15820	15820	15820	15820	0
164	20240711	164300	20698070	15820	15820	15820	15820	0
165	20240711	164200	20698070	15820	15820	15820	15820	0
166	20240711	164100	20698070	15820	15820	15820	15820	0
167	20240711	164000	20698070	15820	15820	15820	15820	0
168	20240711	163900	20698070	15820	15820	15820	15820	0
169	20240711	163800	20698070	15820	15820	15820	15820	0
170	20240711	163700	20698070	15820	15820	15820	15820	0
171	20240711	163600	20698070	15820	15820	15820	15820	0
172	20240711	163500	20698070	15820	15820	15820	15820	0
173	20240711	163400	20698070	15820	15820	15820	15820	0
174	20240711	163300	20698070	15820	15820	15820	15820	0
175	20240711	163200	20698070	15820	15820	15820	15820	0
176	20240711	163100	20698070	15820	15820	15820	15820	0
177	20240711	163000	20698070	15820	15820	15820	15820	0
178	20240711	162900	20698070	15820	15820	15820	15820	0
179	20240711	162800	20698070	15820	15820	15820	15820	0
180	20240711	162700	20698070	15820	15820	15820	15820	0
181	20240711	162600	20698070	15820	15820	15820	15820	0
182	20240711	162500	20698070	15820	15820	15820	15820	275
183	20240711	162400	20698070	15820	15820	15820	15820	0
184	20240711	162300	20698070	15820	15820	15820	15820	0
185	20240711	162200	20698070	15820	15820	15820	15820	0
186	20240711	162100	20698070	15820	15820	15820	15820	0
187	20240711	162000	20698070	15820	15820	15820	15820	0
188	20240711	161900	20698070	15820	15820	15820	15820	0
189	20240711	161800	20698070	15820	15820	15820	15820	0
190	20240711	161700	20698070	15820	15820	15820	15820	0
191	20240711	161600	20698070	15820	15820	15820	15820	0
192	20240711	161500	20698070	15820	15820	15820	15820	0
193	20240711	161400	20698070	15820	15820	15820	15820	0
194	20240711	161300	20698070	15820	15820	15820	15820	0
195	20240711	161200	20698070	15820	15820	15820	15820	0
196	20240711	161100	20698070	15820	15820	15820	15820	0
197	20240711	161000	20698070	15820	15820	15820	15820	0
198	20240711	160900	20698070	15820	15820	15820	15820	0
199	20240711	160800	20698070	15820	15820	15820	15820	0
200	20240711	160700	20698070	15820	15820	15820	15820	0
201	20240711	160600	20698070	15820	15820	15820	15820	0
202	20240711	160500	20698070	15820	15820	15820	15820	0
203	20240711	160400	20698070	15820	15820	15820	15820	0
204	20240711	160300	20698070	15820	15820	15820	15820	0
205	20240711	160200	20698070	15820	15820	15820	15820	0
206	20240711	160100	20698070	15820	15820	15820	15820	0
207	20240711	160000	20698070	15820	15820	15820	15820	0
208	20240711	155900	20698070	15820	15820	15820	15820	0
209	20240711	155800	20698070	15820	15820	15820	15820	0
210	20240711	155700	20698070	15820	15820	15820	15820	0
211	20240711	155600	20698070	15820	15820	15820	15820	0
212	20240711	155500	20698070	15820	15820	15820	15820	275
213	20240711	155400	20698070	15820	15820	15820	15820	0
214	20240711	155300	20698070	15820	15820	15820	15820	0
215	20240711	155200	20698070	15820	15820	15820	15820	0
216	20240711	155100	20698070	15820	15820	15820	15820	0
217	20240711	155000	20698070	15820	15820	15820	15820	0
218	20240711	154900	20698070	15820	15820	15820	15820	0
219	20240711	154800	20698070	15820	15820	15820	15820	0
220	20240711	154700	20698070	15820	15820	15820	15820	0
221	20240711	154600	20698070	15820	15820	15820	15820	0
222	20240711	154500	20698070	15820	15820	15820	15820	0
223	20240711	154400	20698070	15820	15820	15820	15820	0
224	20240711	154300	20698070	15820	15820	15820	15820	0
225	20240711	154200	20698070	15820	15820	15820	15820	0
226	20240711	154100	20698070	15820	15820	15820	15820	0
227	20240711	154000	20698070	15820	15820	15820	15820	0
228	20240711	153900	20698070	15820	15820	15820	15820	0
229	20240711	153800	20698070	15820	15820	15820	15820	0
230	20240711	153700	20698070	15820	15820	15820	15820	0
231	20240711	153600	20698070	15820	15820	15820	15820	0
232	20240711	153500	20698070	15820	15820	15820	15820	0
233	20240711	153400	20698070	15820	15820	15820	15820	0
234	20240711	153300	20698070	15820	15820	15820	15820	0
235	20240711	153200	20698070	15820	15820	15820	15820	0
236	20240711	153100	20698070	15820	15820	15820	15820	0
237	20240711	153000	20698070	15820	15820	15820	15820	275
238	20240711	152900	16347570	15830	15830	15830	15830	0
239	20240711	152800	16347570	15830	15830	15830	15830	0
240	20240711	152700	16347570	15830	15830	15830	15830	0
241	20240711	152600	16347570	15830	15830	15830	15830	0
242	20240711	152500	16347570	15830	15830	15830	15830	0
243	20240711	152400	16347570	15830	15830	15830	15830	0
244	20240711	152300	16347570	15830	15830	15830	15830	0
245	20240711	152200	16347570	15830	15830	15830	15830	0
246	20240711	152100	16347570	15830	15830	15830	15830	0
247	20240711	152000	16347570	15830	15830	15830	15830	0
248	20240711	151900	16347570	15830	15870	15870	15830	29
249	20240711	151800	15887700	15870	15870	15870	15870	0
250	20240711	151700	15887700	15870	15870	15870	15870	0
251	20240711	151600	15887700	15870	15870	15870	15870	0
252	20240711	151500	15887700	15870	15870	15870	15870	0
253	20240711	151400	15887700	15870	15870	15870	15870	0
254	20240711	151300	15887700	15870	15870	15870	15870	0
255	20240711	151200	15887700	15870	15870	15870	15870	0
256	20240711	151100	15887700	15870	15870	15870	15870	0
257	20240711	151000	15887700	15870	15870	15870	15870	0
258	20240711	150900	15887700	15870	15870	15870	15870	0
259	20240711	150800	15887700	15870	15870	15870	15870	0
260	20240711	150700	15887700	15870	15870	15870	15870	0
261	20240711	150600	15887700	15870	15870	15870	15870	0
262	20240711	150500	15887700	15870	15870	15870	15870	0
263	20240711	150400	15887700	15870	15870	15870	15870	0
264	20240711	150300	15887700	15870	15870	15870	15870	0
265	20240711	150200	15887700	15870	15870	15870	15870	0
266	20240711	150100	15887700	15870	15870	15870	15870	0
267	20240711	150000	15887700	15870	15870	15870	15870	0
268	20240711	145900	15887700	15870	15870	15870	15870	0
269	20240711	145800	15887700	15870	15870	15870	15870	0
270	20240711	145700	15887700	15870	15870	15870	15870	0
271	20240711	145600	15887700	15870	15870	15870	15870	0
272	20240711	145500	15887700	15870	15870	15870	15870	0
273	20240711	145400	15887700	15870	15870	15870	15870	0
274	20240711	145300	15887700	15870	15870	15870	15870	0
275	20240711	145200	15887700	15870	15870	15870	15870	0
276	20240711	145100	15887700	15870	15870	15870	15870	0
277	20240711	145000	15887700	15870	15870	15870	15870	0
278	20240711	144900	15887700	15870	15870	15870	15870	0
279	20240711	144800	15887700	15870	15870	15870	15870	0
280	20240711	144700	15887700	15870	15870	15870	15870	0
281	20240711	144600	15887700	15870	15870	15870	15870	7
282	20240711	144500	15776610	15870	15870	15870	15870	0
283	20240711	144400	15776610	15870	15870	15870	15870	0
284	20240711	144300	15776610	15870	15870	15870	15870	0
285	20240711	144200	15776610	15870	15870	15870	15870	0
286	20240711	144100	15776610	15870	15870	15870	15870	0
287	20240711	144000	15776610	15870	15870	15870	15870	0
288	20240711	143900	15776610	15870	15870	15870	15870	0
289	20240711	143800	15776610	15870	15870	15870	15870	0
290	20240711	143700	15776610	15870	15870	15870	15870	0
291	20240711	143600	15776610	15870	15870	15870	15870	0
292	20240711	143500	15776610	15870	15870	15870	15870	0
293	20240711	143400	15776610	15870	15870	15870	15870	3
294	20240711	143300	15729000	15830	15830	15830	15830	0
295	20240711	143200	15729000	15830	15830	15830	15830	0
296	20240711	143100	15729000	15830	15830	15830	15830	2
297	20240711	143000	15697340	15870	15870	15870	15870	0
298	20240711	142900	15697340	15870	15870	15870	15870	0
299	20240711	142800	15697340	15870	15870	15870	15870	0
300	20240711	142700	15697340	15870	15870	15870	15870	0
301	20240711	142600	15697340	15870	15870	15870	15870	0
302	20240711	142500	15697340	15870	15870	15870	15870	0
303	20240711	142400	15697340	15870	15870	15870	15870	0
304	20240711	142300	15697340	15870	15870	15870	15870	0
305	20240711	142200	15697340	15870	15870	15870	15870	0
306	20240711	142100	15697340	15870	15870	15870	15870	0
307	20240711	142000	15697340	15870	15870	15870	15870	0
308	20240711	141900	15697340	15870	15870	15870	15870	0
309	20240711	141800	15697340	15870	15870	15870	15870	0
310	20240711	141700	15697340	15870	15870	15870	15870	20
311	20240711	141600	15379940	15830	15830	15830	15830	0
312	20240711	141500	15379940	15830	15830	15830	15830	0
313	20240711	141400	15379940	15830	15830	15830	15830	0
314	20240711	141300	15379940	15830	15830	15830	15830	0
315	20240711	141200	15379940	15830	15830	15830	15830	0
316	20240711	141100	15379940	15830	15830	15830	15830	0
317	20240711	141000	15379940	15830	15830	15830	15830	0
318	20240711	140900	15379940	15830	15830	15830	15830	0
319	20240711	140800	15379940	15830	15830	15830	15830	0
320	20240711	140700	15379940	15830	15830	15830	15830	0
321	20240711	140600	15379940	15830	15830	15830	15830	0
322	20240711	140500	15379940	15830	15830	15830	15830	0
323	20240711	140400	15379940	15830	15830	15830	15830	0
324	20240711	140300	15379940	15830	15830	15830	15830	0
325	20240711	140200	15379940	15830	15830	15830	15830	0
326	20240711	140100	15379940	15830	15830	15830	15830	0
327	20240711	140000	15379940	15830	15830	15830	15830	0
328	20240711	135900	15379940	15830	15830	15830	15830	0
329	20240711	135800	15379940	15830	15830	15830	15830	0
330	20240711	135700	15379940	15830	15830	15830	15830	0
331	20240711	135600	15379940	15830	15830	15830	15830	0
332	20240711	135500	15379940	15830	15830	15830	15830	0
333	20240711	135400	15379940	15830	15830	15830	15830	0
334	20240711	135300	15379940	15830	15830	15830	15830	0
335	20240711	135200	15379940	15830	15830	15830	15830	0
336	20240711	135100	15379940	15830	15830	15830	15830	0
337	20240711	135000	15379940	15830	15830	15830	15830	0
338	20240711	134900	15379940	15830	15850	15850	15830	94
339	20240711	134800	13891200	15870	15870	15870	15870	0
340	20240711	134700	13891200	15870	15870	15870	15870	0
341	20240711	134600	13891200	15870	15870	15870	15870	0
342	20240711	134500	13891200	15870	15870	15870	15870	0
343	20240711	134400	13891200	15870	15870	15870	15870	0
344	20240711	134300	13891200	15870	15870	15870	15870	0
345	20240711	134200	13891200	15870	15870	15870	15870	0
346	20240711	134100	13891200	15870	15860	15870	15860	28
347	20240711	134000	13446940	15860	15860	15860	15860	0
348	20240711	133900	13446940	15860	15860	15860	15860	0
349	20240711	133800	13446940	15860	15860	15860	15860	0
350	20240711	133700	13446940	15860	15860	15860	15860	0
351	20240711	133600	13446940	15860	15860	15860	15860	0
352	20240711	133500	13446940	15860	15860	15860	15860	0
353	20240711	133400	13446940	15860	15860	15860	15860	0
354	20240711	133300	13446940	15860	15860	15860	15860	0
355	20240711	133200	13446940	15860	15860	15860	15860	0
356	20240711	133100	13446940	15860	15860	15860	15860	0
357	20240711	133000	13446940	15860	15860	15860	15860	10
358	20240711	132900	13288340	15860	15860	15860	15860	0
359	20240711	132800	13288340	15860	15860	15860	15860	0
360	20240711	132700	13288340	15860	15860	15860	15860	0
361	20240711	132600	13288340	15860	15860	15860	15860	0
362	20240711	132500	13288340	15860	15860	15860	15860	0
363	20240711	132400	13288340	15860	15860	15860	15860	0
364	20240711	132300	13288340	15860	15860	15860	15860	0
365	20240711	132200	13288340	15860	15860	15860	15860	0
366	20240711	132100	13288340	15860	15860	15860	15860	0
367	20240711	132000	13288340	15860	15860	15860	15860	0
368	20240711	131900	13288340	15860	15860	15860	15860	0
369	20240711	131800	13288340	15860	15860	15860	15860	0
370	20240711	131700	13288340	15860	15860	15860	15860	0
371	20240711	131600	13288340	15860	15860	15860	15860	0
372	20240711	131500	13288340	15860	15860	15860	15860	0
373	20240711	131400	13288340	15860	15860	15860	15860	0
374	20240711	131300	13288340	15860	15860	15860	15860	0
375	20240711	131200	13288340	15860	15860	15860	15860	0
376	20240711	131100	13288340	15860	15860	15860	15860	0
377	20240711	131000	13288340	15860	15860	15860	15860	0
378	20240711	130900	13288340	15860	15860	15860	15860	0
379	20240711	130800	13288340	15860	15860	15860	15860	0
380	20240711	130700	13288340	15860	15860	15860	15860	1
381	20240711	130600	13272480	15860	15860	15860	15860	0
382	20240711	130500	13272480	15860	15860	15860	15860	88
383	20240711	130400	11876800	15860	15860	15860	15860	0
384	20240711	130300	11876800	15860	15860	15860	15860	15
385	20240711	130200	11638900	15860	15860	15860	15860	0
386	20240711	130100	11638900	15860	15860	15860	15860	0
387	20240711	130000	11638900	15860	15860	15860	15860	0
388	20240711	125900	11638900	15860	15860	15860	15860	0
389	20240711	125800	11638900	15860	15860	15860	15860	0
390	20240711	125700	11638900	15860	15860	15860	15860	50
391	20240711	125600	10845900	15860	15860	15860	15860	0
392	20240711	125500	10845900	15860	15860	15860	15860	0
393	20240711	125400	10845900	15860	15860	15860	15860	0
394	20240711	125300	10845900	15860	15860	15860	15860	0
395	20240711	125200	10845900	15860	15860	15860	15860	35
396	20240711	125100	10290800	15840	15840	15840	15840	0
397	20240711	125000	10290800	15840	15840	15840	15840	0
398	20240711	124900	10290800	15840	15840	15840	15840	0
399	20240711	124800	10290800	15840	15840	15840	15840	0
400	20240711	124700	10290800	15840	15840	15840	15840	0
401	20240711	124600	10290800	15840	15840	15840	15840	0
402	20240711	124500	10290800	15840	15840	15840	15840	0
403	20240711	124400	10290800	15840	15840	15840	15840	0
404	20240711	124300	10290800	15840	15840	15840	15840	69
405	20240711	124200	9197840	15830	15830	15830	15830	25
406	20240711	124100	8802090	15830	15830	15830	15830	0
407	20240711	124000	8802090	15830	15830	15830	15830	25
408	20240711	123900	8406340	15830	15830	15830	15830	0
409	20240711	123800	8406340	15830	15830	15830	15830	0
410	20240711	123700	8406340	15830	15830	15830	15830	0
411	20240711	123600	8406340	15830	15830	15830	15830	0
412	20240711	123500	8406340	15830	15830	15830	15830	0
413	20240711	123400	8406340	15830	15830	15830	15830	0
414	20240711	123300	8406340	15830	15840	15840	15830	30
415	20240711	123200	7931310	15850	15850	15850	15850	0
416	20240711	123100	7931310	15850	15850	15850	15850	0
417	20240711	123000	7931310	15850	15850	15850	15850	0
418	20240711	122900	7931310	15850	15850	15850	15850	0
419	20240711	122800	7931310	15850	15850	15850	15850	0
420	20240711	122700	7931310	15850	15850	15850	15850	0
421	20240711	122600	7931310	15850	15850	15850	15850	0
422	20240711	122500	7931310	15850	15850	15850	15850	0
423	20240711	122400	7931310	15850	15850	15850	15850	0
424	20240711	122300	7931310	15850	15850	15850	15850	0
425	20240711	122200	7931310	15850	15850	15850	15850	0
426	20240711	122100	7931310	15850	15850	15850	15850	0
427	20240711	122000	7931310	15850	15850	15850	15850	0
428	20240711	121900	7931310	15850	15850	15850	15850	0
429	20240711	121800	7931310	15850	15850	15850	15850	0
430	20240711	121700	7931310	15850	15850	15850	15850	0
431	20240711	121600	7931310	15850	15850	15850	15850	0
432	20240711	121500	7931310	15850	15850	15850	15850	0
433	20240711	121400	7931310	15850	15850	15850	15850	0
434	20240711	121300	7931310	15850	15850	15850	15850	0
435	20240711	121200	7931310	15850	15850	15850	15850	0
436	20240711	121100	7931310	15850	15850	15850	15850	0
437	20240711	121000	7931310	15850	15850	15850	15850	0
438	20240711	120900	7931310	15850	15850	15850	15850	0
439	20240711	120800	7931310	15850	15850	15850	15850	0
440	20240711	120700	7931310	15850	15850	15850	15850	0
441	20240711	120600	7931310	15850	15850	15850	15850	0
442	20240711	120500	7931310	15850	15850	15850	15850	0
443	20240711	120400	7931310	15850	15850	15850	15850	0
444	20240711	120300	7931310	15850	15850	15850	15850	0
445	20240711	120200	7931310	15850	15850	15850	15850	0
446	20240711	120100	7931310	15850	15850	15850	15850	0
447	20240711	120000	7931310	15850	15850	15850	15850	0
448	20240711	115900	7931310	15850	15850	15850	15850	0
449	20240711	115800	7931310	15850	15850	15850	15850	0
450	20240711	115700	7931310	15850	15850	15850	15850	0
451	20240711	115600	7931310	15850	15850	15850	15850	0
452	20240711	115500	7931310	15850	15850	15850	15850	0
453	20240711	115400	7931310	15850	15850	15850	15850	0
454	20240711	115300	7931310	15850	15850	15850	15850	0
455	20240711	115200	7931310	15850	15850	15850	15850	0
456	20240711	115100	7931310	15850	15850	15850	15850	0
457	20240711	115000	7931310	15850	15850	15850	15850	0
458	20240711	114900	7931310	15850	15850	15850	15850	0
459	20240711	114800	7931310	15850	15850	15850	15850	0
460	20240711	114700	7931310	15850	15850	15850	15850	0
461	20240711	114600	7931310	15850	15850	15850	15850	0
462	20240711	114500	7931310	15850	15850	15850	15850	0
463	20240711	114400	7931310	15850	15850	15850	15850	0
464	20240711	114300	7931310	15850	15850	15850	15850	0
465	20240711	114200	7931310	15850	15850	15850	15850	0
466	20240711	114100	7931310	15850	15850	15850	15850	0
467	20240711	114000	7931310	15850	15850	15850	15850	0
468	20240711	113900	7931310	15850	15850	15850	15850	0
469	20240711	113800	7931310	15850	15850	15850	15850	0
470	20240711	113700	7931310	15850	15850	15850	15850	0
471	20240711	113600	7931310	15850	15850	15850	15850	0
472	20240711	113500	7931310	15850	15850	15850	15850	0
473	20240711	113400	7931310	15850	15850	15850	15850	1
474	20240711	113300	7915460	15870	15870	15870	15870	0
475	20240711	113200	7915460	15870	15870	15870	15870	0
476	20240711	113100	7915460	15870	15870	15870	15870	0
477	20240711	113000	7915460	15870	15870	15870	15870	0
478	20240711	112900	7915460	15870	15870	15870	15870	0
479	20240711	112800	7915460	15870	15870	15870	15870	0
480	20240711	112700	7915460	15870	15870	15870	15870	6
481	20240711	112600	7820240	15870	15870	15870	15870	0
482	20240711	112500	7820240	15870	15870	15870	15870	0
483	20240711	112400	7820240	15870	15870	15870	15870	0
484	20240711	112300	7820240	15870	15870	15870	15870	0
485	20240711	112200	7820240	15870	15870	15870	15870	0
486	20240711	112100	7820240	15870	15870	15870	15870	0
487	20240711	112000	7820240	15870	15870	15870	15870	0
488	20240711	111900	7820240	15870	15870	15870	15870	0
489	20240711	111800	7820240	15870	15870	15870	15870	0
490	20240711	111700	7820240	15870	15870	15870	15870	0
491	20240711	111600	7820240	15870	15870	15870	15870	0
492	20240711	111500	7820240	15870	15870	15870	15870	0
493	20240711	111400	7820240	15870	15870	15870	15870	3
494	20240711	111300	7772630	15870	15870	15870	15870	0
495	20240711	111200	7772630	15870	15870	15870	15870	0
496	20240711	111100	7772630	15870	15870	15870	15870	4
497	20240711	111000	7709150	15870	15870	15870	15870	0
498	20240711	110900	7709150	15870	15870	15870	15870	0
499	20240711	110800	7709150	15870	15870	15870	15870	0
500	20240711	110700	7709150	15870	15870	15870	15870	0
501	20240711	110600	7709150	15870	15870	15870	15870	0
502	20240711	110500	7709150	15870	15870	15870	15870	0
503	20240711	110400	7709150	15870	15870	15870	15870	0
504	20240711	110300	7709150	15870	15870	15870	15870	0
505	20240711	110200	7709150	15870	15870	15870	15870	0
506	20240711	110100	7709150	15870	15870	15870	15870	0
507	20240711	110000	7709150	15870	15870	15870	15870	0
508	20240711	105900	7709150	15870	15870	15870	15870	0
509	20240711	105800	7709150	15870	15870	15870	15870	0
510	20240711	105700	7709150	15870	15870	15870	15870	0
511	20240711	105600	7709150	15870	15870	15870	15870	0
512	20240711	105500	7709150	15870	15870	15870	15870	0
513	20240711	105400	7709150	15870	15870	15870	15870	0
514	20240711	105300	7709150	15870	15870	15870	15870	0
515	20240711	105200	7709150	15870	15870	15870	15870	0
516	20240711	105100	7709150	15870	15870	15870	15870	0
517	20240711	105000	7709150	15870	15870	15870	15870	0
518	20240711	104900	7709150	15870	15870	15870	15870	0
519	20240711	104800	7709150	15870	15870	15870	15870	0
520	20240711	104700	7709150	15870	15870	15870	15870	0
521	20240711	104600	7709150	15870	15870	15870	15870	0
522	20240711	104500	7709150	15870	15870	15870	15870	0
523	20240711	104400	7709150	15870	15870	15870	15870	0
524	20240711	104300	7709150	15870	15870	15870	15870	0
525	20240711	104200	7709150	15870	15870	15870	15870	0
526	20240711	104100	7709150	15870	15870	15870	15870	0
527	20240711	104000	7709150	15870	15870	15870	15870	0
528	20240711	103900	7709150	15870	15870	15870	15870	30
529	20240711	103800	7233050	15870	15870	15870	15870	0
530	20240711	103700	7233050	15870	15870	15870	15870	0
531	20240711	103600	7233050	15870	15870	15870	15870	0
532	20240711	103500	7233050	15870	15870	15870	15870	0
533	20240711	103400	7233050	15870	15870	15870	15870	0
534	20240711	103300	7233050	15870	15870	15870	15870	0
535	20240711	103200	7233050	15870	15870	15870	15870	0
536	20240711	103100	7233050	15870	15870	15870	15870	0
537	20240711	103000	7233050	15870	15870	15870	15870	0
538	20240711	102900	7233050	15870	15870	15870	15870	0
539	20240711	102800	7233050	15870	15870	15870	15870	0
540	20240711	102700	7233050	15870	15870	15870	15870	0
541	20240711	102600	7233050	15870	15870	15870	15870	0
542	20240711	102500	7233050	15870	15870	15870	15870	0
543	20240711	102400	7233050	15870	15870	15870	15870	0
544	20240711	102300	7233050	15870	15870	15870	15870	0
545	20240711	102200	7233050	15870	15870	15870	15870	0
546	20240711	102100	7233050	15870	15870	15870	15870	0
547	20240711	102000	7233050	15870	15880	15880	15870	4
548	20240711	101900	7169550	15900	15880	15900	15880	176
549	20240711	101800	4371630	15870	15870	15870	15870	0
550	20240711	101700	4371630	15870	15870	15870	15870	0
551	20240711	101600	4371630	15870	15870	15870	15870	0
552	20240711	101500	4371630	15870	15870	15870	15870	0
553	20240711	101400	4371630	15870	15870	15870	15870	0
554	20240711	101300	4371630	15870	15870	15870	15870	0
555	20240711	101200	4371630	15870	15870	15870	15870	0
556	20240711	101100	4371630	15870	15870	15870	15870	0
557	20240711	101000	4371630	15870	15870	15870	15870	0
558	20240711	100900	4371630	15870	15870	15870	15870	0
559	20240711	100800	4371630	15870	15870	15870	15870	0
560	20240711	100700	4371630	15870	15870	15870	15870	0
561	20240711	100600	4371630	15870	15870	15870	15870	0
562	20240711	100500	4371630	15870	15870	15870	15870	0
563	20240711	100400	4371630	15870	15870	15870	15870	0
564	20240711	100300	4371630	15870	15870	15870	15870	0
565	20240711	100200	4371630	15870	15870	15870	15870	25
566	20240711	100100	3974880	15880	15880	15880	15880	2
567	20240711	100000	3943120	15890	15890	15890	15890	0
568	20240711	095900	3943120	15890	15900	15900	15890	3
569	20240711	095800	3895440	15900	15900	15900	15900	3
570	20240711	095700	3847740	15900	15900	15900	15900	0
571	20240711	095600	3847740	15900	15900	15900	15900	2
572	20240711	095500	3815940	15900	15900	15900	15900	6
573	20240711	095400	3720540	15890	15890	15890	15890	0
574	20240711	095300	3720540	15890	15890	15890	15890	0
575	20240711	095200	3720540	15890	15890	15890	15890	2
576	20240711	095100	3688760	15900	15900	15900	15900	1
577	20240711	095000	3672860	15900	15900	15900	15900	0
578	20240711	094900	3672860	15900	15900	15900	15900	0
579	20240711	094800	3672860	15900	15900	15900	15900	15
580	20240711	094700	3434360	15900	15900	15900	15900	0
581	20240711	094600	3434360	15900	15900	15900	15900	0
582	20240711	094500	3434360	15900	15900	15900	15900	0
583	20240711	094400	3434360	15900	15900	15900	15900	0
584	20240711	094300	3434360	15900	15900	15900	15900	0
585	20240711	094200	3434360	15900	15900	15900	15900	0
586	20240711	094100	3434360	15900	15900	15900	15900	0
587	20240711	094000	3434360	15900	15900	15900	15900	0
588	20240711	093900	3434360	15900	15900	15900	15900	0
589	20240711	093800	3434360	15900	15900	15900	15900	0
590	20240711	093700	3434360	15900	15900	15900	15900	0
591	20240711	093600	3434360	15900	15900	15900	15900	0
592	20240711	093500	3434360	15900	15900	15900	15900	0
593	20240711	093400	3434360	15900	15900	15900	15900	0
594	20240711	093300	3434360	15900	15900	15900	15900	0
595	20240711	093200	3434360	15900	15900	15900	15900	0
596	20240711	093100	3434360	15900	15900	15900	15900	0
597	20240711	093000	3434360	15900	15900	15900	15900	8
598	20240711	092900	3307160	15920	15920	15920	15920	0
599	20240711	092800	3307160	15920	15920	15920	15920	0
600	20240711	092700	3307160	15920	15920	15920	15920	0
601	20240711	092600	3307160	15920	15920	15920	15920	0
602	20240711	092500	3307160	15920	15920	15920	15920	0
603	20240711	092400	3307160	15920	15920	15920	15920	1
604	20240711	092300	3291240	15920	15930	15930	15900	98
605	20240711	092200	1730710	16030	16030	16030	16030	0
606	20240711	092100	1730710	16030	16030	16030	16030	2
607	20240711	092000	1698650	16040	16040	16040	16040	1
608	20240711	091900	1682610	16040	16040	16040	16040	0
609	20240711	091800	1682610	16040	16040	16040	16040	94
610	20240711	091700	174850	15900	15900	15900	15900	0
611	20240711	091600	174850	15900	15900	15900	15900	0
612	20240711	091500	174850	15900	15900	15900	15900	0
613	20240711	091400	174850	15900	15900	15900	15900	0
614	20240711	091300	174850	15900	15900	15900	15900	0
615	20240711	091200	174850	15900	15900	15900	15900	0
616	20240711	091100	174850	15900	15900	15900	15900	0
617	20240711	091000	174850	15900	15900	15900	15900	6
618	20240711	090900	79450	15890	15890	15890	15890	0
619	20240711	090800	79450	15890	15890	15890	15890	0
620	20240711	090700	79450	15890	15890	15890	15890	5
621	20240711	090600	0	15870	15870	15870	15870	0
622	20240711	090500	0	15870	15870	15870	15870	0
623	20240711	090400	0	15870	15870	15870	15870	0
624	20240711	090300	0	15870	15870	15870	15870	0
625	20240711	090200	0	15870	15870	15870	15870	0
626	20240711	090100	0	15870	15870	15870	15870	0
627	20240711	090000	0	15870	15870	15870	15870	0