KissMeData/038390/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	192500	29255570	15940	15940	15940	15940	58
3	20240712	192400	29255570	15940	15940	15940	15940	0
4	20240712	192300	29255570	15940	15940	15940	15940	0
5	20240712	192200	29255570	15940	15940	15940	15940	0
6	20240712	192100	29255570	15940	15940	15940	15940	0
7	20240712	192000	29255570	15940	15940	15940	15940	0
8	20240712	191900	29255570	15940	15940	15940	15940	0
9	20240712	191800	29255570	15940	15940	15940	15940	0
10	20240712	191700	29255570	15940	15940	15940	15940	0
11	20240712	191600	29255570	15940	15940	15940	15940	0
12	20240712	191500	29255570	15940	15940	15940	15940	0
13	20240712	191400	29255570	15940	15940	15940	15940	0
14	20240712	191300	29255570	15940	15940	15940	15940	0
15	20240712	191200	29255570	15940	15940	15940	15940	0
16	20240712	191100	29255570	15940	15940	15940	15940	0
17	20240712	191000	29255570	15940	15940	15940	15940	0
18	20240712	190900	29255570	15940	15940	15940	15940	0
19	20240712	190800	29255570	15940	15940	15940	15940	0
20	20240712	190700	29255570	15940	15940	15940	15940	0
21	20240712	190600	29255570	15940	15940	15940	15940	0
22	20240712	190500	29255570	15940	15940	15940	15940	0
23	20240712	190400	29255570	15940	15940	15940	15940	0
24	20240712	190300	29255570	15940	15940	15940	15940	0
25	20240712	190200	29255570	15940	15940	15940	15940	0
26	20240712	190100	29255570	15940	15940	15940	15940	0
27	20240712	190000	29255570	15940	15940	15940	15940	0
28	20240712	185900	29255570	15940	15940	15940	15940	0
29	20240712	185800	29255570	15940	15940	15940	15940	0
30	20240712	185700	29255570	15940	15940	15940	15940	0
31	20240712	185600	29255570	15940	15940	15940	15940	0
32	20240712	185500	29255570	15940	15940	15940	15940	58
33	20240712	185400	29255570	15940	15940	15940	15940	0
34	20240712	185300	29255570	15940	15940	15940	15940	0
35	20240712	185200	29255570	15940	15940	15940	15940	0
36	20240712	185100	29255570	15940	15940	15940	15940	0
37	20240712	185000	29255570	15940	15940	15940	15940	0
38	20240712	184900	29255570	15940	15940	15940	15940	0
39	20240712	184800	29255570	15940	15940	15940	15940	0
40	20240712	184700	29255570	15940	15940	15940	15940	0
41	20240712	184600	29255570	15940	15940	15940	15940	0
42	20240712	184500	29255570	15940	15940	15940	15940	0
43	20240712	184400	29255570	15940	15940	15940	15940	0
44	20240712	184300	29255570	15940	15940	15940	15940	0
45	20240712	184200	29255570	15940	15940	15940	15940	0
46	20240712	184100	29255570	15940	15940	15940	15940	0
47	20240712	184000	29255570	15940	15940	15940	15940	0
48	20240712	183900	29255570	15940	15940	15940	15940	0
49	20240712	183800	29255570	15940	15940	15940	15940	0
50	20240712	183700	29255570	15940	15940	15940	15940	0
51	20240712	183600	29255570	15940	15940	15940	15940	0
52	20240712	183500	29255570	15940	15940	15940	15940	0
53	20240712	183400	29255570	15940	15940	15940	15940	0
54	20240712	183300	29255570	15940	15940	15940	15940	0
55	20240712	183200	29255570	15940	15940	15940	15940	0
56	20240712	183100	29255570	15940	15940	15940	15940	0
57	20240712	183000	29255570	15940	15940	15940	15940	0
58	20240712	182900	29255570	15940	15940	15940	15940	0
59	20240712	182800	29255570	15940	15940	15940	15940	0
60	20240712	182700	29255570	15940	15940	15940	15940	0
61	20240712	182600	29255570	15940	15940	15940	15940	0
62	20240712	182500	29255570	15940	15940	15940	15940	58
63	20240712	182400	29255570	15940	15940	15940	15940	0
64	20240712	182300	29255570	15940	15940	15940	15940	0
65	20240712	182200	29255570	15940	15940	15940	15940	0
66	20240712	182100	29255570	15940	15940	15940	15940	0
67	20240712	182000	29255570	15940	15940	15940	15940	0
68	20240712	181900	29255570	15940	15940	15940	15940	0
69	20240712	181800	29255570	15940	15940	15940	15940	0
70	20240712	181700	29255570	15940	15940	15940	15940	0
71	20240712	181600	29255570	15940	15940	15940	15940	0
72	20240712	181500	29255570	15940	15940	15940	15940	0
73	20240712	181400	29255570	15940	15940	15940	15940	0
74	20240712	181300	29255570	15940	15940	15940	15940	0
75	20240712	181200	29255570	15940	15940	15940	15940	0
76	20240712	181100	29255570	15940	15940	15940	15940	0
77	20240712	181000	29255570	15940	15940	15940	15940	0
78	20240712	180900	29255570	15940	15940	15940	15940	0
79	20240712	180800	29255570	15940	15940	15940	15940	0
80	20240712	180700	29255570	15940	15940	15940	15940	0
81	20240712	180600	29255570	15940	15940	15940	15940	0
82	20240712	180500	29255570	15940	15940	15940	15940	0
83	20240712	180400	29255570	15940	15940	15940	15940	0
84	20240712	180300	29255570	15940	15940	15940	15940	0
85	20240712	180200	29255570	15940	15940	15940	15940	0
86	20240712	180100	29255570	15940	15940	15940	15940	0
87	20240712	180000	29255570	15940	15940	15940	15940	0
88	20240712	175900	29255570	15940	15940	15940	15940	0
89	20240712	175800	29255570	15940	15940	15940	15940	0
90	20240712	175700	29255570	15940	15940	15940	15940	0
91	20240712	175600	29255570	15940	15940	15940	15940	0
92	20240712	175500	29255570	15940	15940	15940	15940	58
93	20240712	175400	29255570	15940	15940	15940	15940	0
94	20240712	175300	29255570	15940	15940	15940	15940	0
95	20240712	175200	29255570	15940	15940	15940	15940	0
96	20240712	175100	29255570	15940	15940	15940	15940	0
97	20240712	175000	29255570	15940	15940	15940	15940	0
98	20240712	174900	29255570	15940	15940	15940	15940	0
99	20240712	174800	29255570	15940	15940	15940	15940	0
100	20240712	174700	29255570	15940	15940	15940	15940	0
101	20240712	174600	29255570	15940	15940	15940	15940	0
102	20240712	174500	29255570	15940	15940	15940	15940	0
103	20240712	174400	29255570	15940	15940	15940	15940	0
104	20240712	174300	29255570	15940	15940	15940	15940	0
105	20240712	174200	29255570	15940	15940	15940	15940	0
106	20240712	174100	29255570	15940	15940	15940	15940	0
107	20240712	174000	29255570	15940	15940	15940	15940	0
108	20240712	173900	29255570	15940	15940	15940	15940	0
109	20240712	173800	29255570	15940	15940	15940	15940	0
110	20240712	173700	29255570	15940	15940	15940	15940	0
111	20240712	173600	29255570	15940	15940	15940	15940	0
112	20240712	173500	29255570	15940	15940	15940	15940	0
113	20240712	173400	29255570	15940	15940	15940	15940	0
114	20240712	173300	29255570	15940	15940	15940	15940	0
115	20240712	173200	29255570	15940	15940	15940	15940	0
116	20240712	173100	29255570	15940	15940	15940	15940	0
117	20240712	173000	29255570	15940	15940	15940	15940	0
118	20240712	172900	29255570	15940	15940	15940	15940	0
119	20240712	172800	29255570	15940	15940	15940	15940	0
120	20240712	172700	29255570	15940	15940	15940	15940	0
121	20240712	172600	29255570	15940	15940	15940	15940	0
122	20240712	172500	29255570	15940	15940	15940	15940	58
123	20240712	172400	29255570	15940	15940	15940	15940	0
124	20240712	172300	29255570	15940	15940	15940	15940	0
125	20240712	172200	29255570	15940	15940	15940	15940	0
126	20240712	172100	29255570	15940	15940	15940	15940	0
127	20240712	172000	29255570	15940	15940	15940	15940	0
128	20240712	171900	29255570	15940	15940	15940	15940	0
129	20240712	171800	29255570	15940	15940	15940	15940	0
130	20240712	171700	29255570	15940	15940	15940	15940	0
131	20240712	171600	29255570	15940	15940	15940	15940	0
132	20240712	171500	29255570	15940	15940	15940	15940	0
133	20240712	171400	29255570	15940	15940	15940	15940	0
134	20240712	171300	29255570	15940	15940	15940	15940	0
135	20240712	171200	29255570	15940	15940	15940	15940	0
136	20240712	171100	29255570	15940	15940	15940	15940	0
137	20240712	171000	29255570	15940	15940	15940	15940	0
138	20240712	170900	29255570	15940	15940	15940	15940	0
139	20240712	170800	29255570	15940	15940	15940	15940	0
140	20240712	170700	29255570	15940	15940	15940	15940	0
141	20240712	170600	29255570	15940	15940	15940	15940	0
142	20240712	170500	29255570	15940	15940	15940	15940	0
143	20240712	170400	29255570	15940	15940	15940	15940	0
144	20240712	170300	29255570	15940	15940	15940	15940	0
145	20240712	170200	29255570	15940	15940	15940	15940	0
146	20240712	170100	29255570	15940	15940	15940	15940	0
147	20240712	170000	29255570	15940	15940	15940	15940	0
148	20240712	165900	29255570	15940	15940	15940	15940	0
149	20240712	165800	29255570	15940	15940	15940	15940	0
150	20240712	165700	29255570	15940	15940	15940	15940	0
151	20240712	165600	29255570	15940	15940	15940	15940	0
152	20240712	165500	29255570	15940	15940	15940	15940	58
153	20240712	165400	29255570	15940	15940	15940	15940	0
154	20240712	165300	29255570	15940	15940	15940	15940	0
155	20240712	165200	29255570	15940	15940	15940	15940	0
156	20240712	165100	29255570	15940	15940	15940	15940	0
157	20240712	165000	29255570	15940	15940	15940	15940	0
158	20240712	164900	29255570	15940	15940	15940	15940	0
159	20240712	164800	29255570	15940	15940	15940	15940	0
160	20240712	164700	29255570	15940	15940	15940	15940	0
161	20240712	164600	29255570	15940	15940	15940	15940	0
162	20240712	164500	29255570	15940	15940	15940	15940	0
163	20240712	164400	29255570	15940	15940	15940	15940	0
164	20240712	164300	29255570	15940	15940	15940	15940	0
165	20240712	164200	29255570	15940	15940	15940	15940	0
166	20240712	164100	29255570	15940	15940	15940	15940	0
167	20240712	164000	29255570	15940	15940	15940	15940	0
168	20240712	163900	29255570	15940	15940	15940	15940	0
169	20240712	163800	29255570	15940	15940	15940	15940	0
170	20240712	163700	29255570	15940	15940	15940	15940	0
171	20240712	163600	29255570	15940	15940	15940	15940	0
172	20240712	163500	29255570	15940	15940	15940	15940	0
173	20240712	163400	29255570	15940	15940	15940	15940	0
174	20240712	163300	29255570	15940	15940	15940	15940	0
175	20240712	163200	29255570	15940	15940	15940	15940	0
176	20240712	163100	29255570	15940	15940	15940	15940	0
177	20240712	163000	29255570	15940	15940	15940	15940	0
178	20240712	162900	29255570	15940	15940	15940	15940	0
179	20240712	162800	29255570	15940	15940	15940	15940	0
180	20240712	162700	29255570	15940	15940	15940	15940	0
181	20240712	162600	29255570	15940	15940	15940	15940	0
182	20240712	162500	29255570	15940	15940	15940	15940	58
183	20240712	162400	29255570	15940	15940	15940	15940	0
184	20240712	162300	29255570	15940	15940	15940	15940	0
185	20240712	162200	29255570	15940	15940	15940	15940	0
186	20240712	162100	29255570	15940	15940	15940	15940	0
187	20240712	162000	29255570	15940	15940	15940	15940	0
188	20240712	161900	29255570	15940	15940	15940	15940	0
189	20240712	161800	29255570	15940	15940	15940	15940	0
190	20240712	161700	29255570	15940	15940	15940	15940	0
191	20240712	161600	29255570	15940	15940	15940	15940	0
192	20240712	161500	29255570	15940	15940	15940	15940	0
193	20240712	161400	29255570	15940	15940	15940	15940	0
194	20240712	161300	29255570	15940	15940	15940	15940	0
195	20240712	161200	29255570	15940	15940	15940	15940	0
196	20240712	161100	29255570	15940	15940	15940	15940	0
197	20240712	161000	29255570	15940	15940	15940	15940	0
198	20240712	160900	29255570	15940	15940	15940	15940	0
199	20240712	160800	29255570	15940	15940	15940	15940	0
200	20240712	160700	29255570	15940	15940	15940	15940	0
201	20240712	160600	29255570	15940	15940	15940	15940	0
202	20240712	160500	29255570	15940	15940	15940	15940	0
203	20240712	160400	29255570	15940	15940	15940	15940	0
204	20240712	160300	29255570	15940	15940	15940	15940	0
205	20240712	160200	29255570	15940	15940	15940	15940	0
206	20240712	160100	29255570	15940	15940	15940	15940	0
207	20240712	160000	29255570	15940	15940	15940	15940	0
208	20240712	155900	29255570	15940	15940	15940	15940	0
209	20240712	155800	29255570	15940	15940	15940	15940	0
210	20240712	155700	29255570	15940	15940	15940	15940	0
211	20240712	155600	29255570	15940	15940	15940	15940	0
212	20240712	155500	29255570	15940	15940	15940	15940	58
213	20240712	155400	29255570	15940	15940	15940	15940	0
214	20240712	155300	29255570	15940	15940	15940	15940	0
215	20240712	155200	29255570	15940	15940	15940	15940	0
216	20240712	155100	29255570	15940	15940	15940	15940	0
217	20240712	155000	29255570	15940	15940	15940	15940	0
218	20240712	154900	29255570	15940	15940	15940	15940	0
219	20240712	154800	29255570	15940	15940	15940	15940	0
220	20240712	154700	29255570	15940	15940	15940	15940	0
221	20240712	154600	29255570	15940	15940	15940	15940	0
222	20240712	154500	29255570	15940	15940	15940	15940	0
223	20240712	154400	29255570	15940	15940	15940	15940	0
224	20240712	154300	29255570	15940	15940	15940	15940	0
225	20240712	154200	29255570	15940	15940	15940	15940	0
226	20240712	154100	29255570	15940	15940	15940	15940	0
227	20240712	154000	29255570	15940	15940	15940	15940	0
228	20240712	153900	29255570	15940	15940	15940	15940	0
229	20240712	153800	29255570	15940	15940	15940	15940	0
230	20240712	153700	29255570	15940	15940	15940	15940	0
231	20240712	153600	29255570	15940	15940	15940	15940	0
232	20240712	153500	29255570	15940	15940	15940	15940	0
233	20240712	153400	29255570	15940	15940	15940	15940	0
234	20240712	153300	29255570	15940	15940	15940	15940	0
235	20240712	153200	29255570	15940	15940	15940	15940	0
236	20240712	153100	29255570	15940	15940	15940	15940	0
237	20240712	153000	29255570	15940	15940	15940	15940	58
238	20240712	152900	28331050	15940	15940	15940	15940	0
239	20240712	152800	28331050	15940	15940	15940	15940	0
240	20240712	152700	28331050	15940	15940	15940	15940	0
241	20240712	152600	28331050	15940	15940	15940	15940	0
242	20240712	152500	28331050	15940	15940	15940	15940	0
243	20240712	152400	28331050	15940	15940	15940	15940	0
244	20240712	152300	28331050	15940	15940	15940	15940	0
245	20240712	152200	28331050	15940	15940	15940	15940	0
246	20240712	152100	28331050	15940	15940	15940	15940	0
247	20240712	152000	28331050	15940	15940	15940	15940	0
248	20240712	151900	28331050	15940	15860	15940	15860	13
249	20240712	151800	28124650	15860	15860	15860	15860	0
250	20240712	151700	28124650	15860	15860	15860	15860	0
251	20240712	151600	28124650	15860	15930	15930	15860	7
252	20240712	151500	28013560	15930	15930	15930	15930	0
253	20240712	151400	28013560	15930	15930	15930	15930	39
254	20240712	151300	27392290	15930	15930	15930	15930	0
255	20240712	151200	27392290	15930	15930	15930	15930	25
256	20240712	151100	26994040	15880	15880	15880	15880	0
257	20240712	151000	26994040	15880	15880	15880	15880	1
258	20240712	150900	26978160	15890	15890	15890	15880	28
259	20240712	150800	26533420	15890	15890	15890	15890	0
260	20240712	150700	26533420	15890	15890	15890	15890	0
261	20240712	150600	26533420	15890	15890	15890	15890	0
262	20240712	150500	26533420	15890	15890	15890	15890	0
263	20240712	150400	26533420	15890	15890	15890	15890	0
264	20240712	150300	26533420	15890	15890	15890	15890	8
265	20240712	150200	26406300	15990	15990	15990	15990	0
266	20240712	150100	26406300	15990	15990	15990	15990	0
267	20240712	150000	26406300	15990	15990	15990	15990	0
268	20240712	145900	26406300	15990	15990	15990	15990	0
269	20240712	145800	26406300	15990	15990	15990	15990	0
270	20240712	145700	26406300	15990	15990	15990	15990	0
271	20240712	145600	26406300	15990	15990	15990	15990	0
272	20240712	145500	26406300	15990	15990	15990	15990	0
273	20240712	145400	26406300	15990	15990	15990	15990	0
274	20240712	145300	26406300	15990	15990	15990	15990	0
275	20240712	145200	26406300	15990	15990	15990	15990	0
276	20240712	145100	26406300	15990	15990	15990	15990	0
277	20240712	145000	26406300	15990	15990	15990	15990	0
278	20240712	144900	26406300	15990	15990	15990	15990	0
279	20240712	144800	26406300	15990	15990	15990	15990	0
280	20240712	144700	26406300	15990	15990	15990	15990	0
281	20240712	144600	26406300	15990	15990	15990	15990	0
282	20240712	144500	26406300	15990	15990	15990	15990	0
283	20240712	144400	26406300	15990	15990	15990	15990	0
284	20240712	144300	26406300	15990	15990	15990	15990	1
285	20240712	144200	26390310	16000	16000	16000	16000	0
286	20240712	144100	26390310	16000	16000	16000	16000	0
287	20240712	144000	26390310	16000	16000	16000	16000	0
288	20240712	143900	26390310	16000	16000	16000	16000	100
289	20240712	143800	24790310	16000	16000	16000	16000	0
290	20240712	143700	24790310	16000	16000	16000	16000	52
291	20240712	143600	23958310	16000	16000	16000	16000	3
292	20240712	143500	23910310	16000	15890	16000	15890	145
293	20240712	143400	21593480	15890	15890	15890	15890	0
294	20240712	143300	21593480	15890	15890	15890	15890	0
295	20240712	143200	21593480	15890	15890	15890	15890	0
296	20240712	143100	21593480	15890	15890	15890	15890	1
297	20240712	143000	21577590	15880	15880	15880	15880	0
298	20240712	142900	21577590	15880	15880	15880	15880	1
299	20240712	142800	21561710	15870	15870	15870	15870	2
300	20240712	142700	21529970	15850	15850	15850	15850	0
301	20240712	142600	21529970	15850	15850	15850	15850	0
302	20240712	142500	21529970	15850	15850	15850	15850	0
303	20240712	142400	21529970	15850	15850	15850	15850	0
304	20240712	142300	21529970	15850	15850	15850	15850	0
305	20240712	142200	21529970	15850	15850	15850	15850	0
306	20240712	142100	21529970	15850	15850	15850	15850	0
307	20240712	142000	21529970	15850	15850	15850	15850	0
308	20240712	141900	21529970	15850	15850	15850	15850	0
309	20240712	141800	21529970	15850	15850	15850	15850	0
310	20240712	141700	21529970	15850	15850	15850	15850	1
311	20240712	141600	21514120	15820	15820	15820	15820	0
312	20240712	141500	21514120	15820	15820	15820	15820	0
313	20240712	141400	21514120	15820	15820	15820	15820	0
314	20240712	141300	21514120	15820	15820	15820	15820	0
315	20240712	141200	21514120	15820	15820	15820	15820	0
316	20240712	141100	21514120	15820	15820	15820	15820	0
317	20240712	141000	21514120	15820	15820	15820	15820	0
318	20240712	140900	21514120	15820	15820	15820	15820	0
319	20240712	140800	21514120	15820	15820	15820	15820	0
320	20240712	140700	21514120	15820	15820	15820	15820	0
321	20240712	140600	21514120	15820	15820	15820	15820	0
322	20240712	140500	21514120	15820	15820	15820	15820	0
323	20240712	140400	21514120	15820	15820	15820	15820	0
324	20240712	140300	21514120	15820	15820	15820	15820	0
325	20240712	140200	21514120	15820	15820	15820	15820	0
326	20240712	140100	21514120	15820	15820	15820	15820	0
327	20240712	140000	21514120	15820	15820	15820	15820	0
328	20240712	135900	21514120	15820	15820	15820	15820	100
329	20240712	135800	19932120	15820	15820	15820	15820	0
330	20240712	135700	19932120	15820	15820	15820	15820	0
331	20240712	135600	19932120	15820	15820	15820	15820	0
332	20240712	135500	19932120	15820	15820	15820	15820	10
333	20240712	135400	19773920	15820	15820	15820	15820	0
334	20240712	135300	19773920	15820	15820	15820	15820	0
335	20240712	135200	19773920	15820	15820	15820	15820	0
336	20240712	135100	19773920	15820	15820	15820	15820	0
337	20240712	135000	19773920	15820	15820	15820	15820	0
338	20240712	134900	19773920	15820	15820	15820	15820	0
339	20240712	134800	19773920	15820	15820	15820	15820	0
340	20240712	134700	19773920	15820	15820	15820	15820	0
341	20240712	134600	19773920	15820	15820	15820	15820	0
342	20240712	134500	19773920	15820	15820	15820	15820	0
343	20240712	134400	19773920	15820	15820	15820	15820	0
344	20240712	134300	19773920	15820	15820	15820	15820	0
345	20240712	134200	19773920	15820	15820	15820	15820	0
346	20240712	134100	19773920	15820	15820	15820	15820	0
347	20240712	134000	19773920	15820	15820	15820	15820	0
348	20240712	133900	19773920	15820	15820	15820	15820	0
349	20240712	133800	19773920	15820	15820	15820	15820	0
350	20240712	133700	19773920	15820	15820	15820	15820	0
351	20240712	133600	19773920	15820	15820	15820	15820	0
352	20240712	133500	19773920	15820	15820	15820	15820	0
353	20240712	133400	19773920	15820	15830	15830	15820	10
354	20240712	133300	19615710	15820	15820	15820	15820	0
355	20240712	133200	19615710	15820	15820	15820	15820	0
356	20240712	133100	19615710	15820	15820	15820	15820	0
357	20240712	133000	19615710	15820	15820	15820	15820	0
358	20240712	132900	19615710	15820	15820	15820	15820	0
359	20240712	132800	19615710	15820	15820	15820	15820	0
360	20240712	132700	19615710	15820	15820	15820	15820	0
361	20240712	132600	19615710	15820	15820	15820	15820	0
362	20240712	132500	19615710	15820	15820	15820	15820	0
363	20240712	132400	19615710	15820	15820	15820	15820	0
364	20240712	132300	19615710	15820	15820	15820	15820	0
365	20240712	132200	19615710	15820	15820	15820	15820	0
366	20240712	132100	19615710	15820	15820	15820	15820	0
367	20240712	132000	19615710	15820	15820	15820	15820	0
368	20240712	131900	19615710	15820	15820	15820	15820	0
369	20240712	131800	19615710	15820	15820	15820	15820	0
370	20240712	131700	19615710	15820	15820	15820	15820	0
371	20240712	131600	19615710	15820	15820	15820	15820	0
372	20240712	131500	19615710	15820	15820	15820	15820	0
373	20240712	131400	19615710	15820	15820	15820	15820	0
374	20240712	131300	19615710	15820	15820	15820	15820	0
375	20240712	131200	19615710	15820	15820	15820	15820	0
376	20240712	131100	19615710	15820	15820	15820	15820	0
377	20240712	131000	19615710	15820	15820	15820	15820	0
378	20240712	130900	19615710	15820	15820	15820	15820	0
379	20240712	130800	19615710	15820	15820	15820	15820	0
380	20240712	130700	19615710	15820	15820	15820	15820	0
381	20240712	130600	19615710	15820	15830	15830	15820	77
382	20240712	130500	18397560	15820	15820	15820	15820	0
383	20240712	130400	18397560	15820	15820	15820	15820	0
384	20240712	130300	18397560	15820	15820	15820	15820	0
385	20240712	130200	18397560	15820	15820	15820	15820	0
386	20240712	130100	18397560	15820	15820	15820	15820	0
387	20240712	130000	18397560	15820	15820	15820	15820	0
388	20240712	125900	18397560	15820	15820	15820	15820	0
389	20240712	125800	18397560	15820	15820	15820	15820	0
390	20240712	125700	18397560	15820	15820	15820	15820	0
391	20240712	125600	18397560	15820	15820	15820	15820	0
392	20240712	125500	18397560	15820	15820	15820	15820	0
393	20240712	125400	18397560	15820	15820	15820	15820	0
394	20240712	125300	18397560	15820	15820	15820	15820	0
395	20240712	125200	18397560	15820	15820	15820	15820	0
396	20240712	125100	18397560	15820	15820	15820	15820	0
397	20240712	125000	18397560	15820	15820	15820	15820	0
398	20240712	124900	18397560	15820	15820	15820	15820	0
399	20240712	124800	18397560	15820	15820	15820	15820	0
400	20240712	124700	18397560	15820	15820	15820	15820	0
401	20240712	124600	18397560	15820	15820	15820	15820	0
402	20240712	124500	18397560	15820	15820	15820	15820	0
403	20240712	124400	18397560	15820	15820	15820	15820	0
404	20240712	124300	18397560	15820	15820	15820	15820	0
405	20240712	124200	18397560	15820	15820	15820	15820	0
406	20240712	124100	18397560	15820	15820	15820	15820	0
407	20240712	124000	18397560	15820	15820	15820	15820	0
408	20240712	123900	18397560	15820	15820	15820	15820	0
409	20240712	123800	18397560	15820	15820	15820	15820	0
410	20240712	123700	18397560	15820	15820	15820	15820	0
411	20240712	123600	18397560	15820	15820	15820	15820	0
412	20240712	123500	18397560	15820	15820	15820	15820	0
413	20240712	123400	18397560	15820	15820	15820	15820	0
414	20240712	123300	18397560	15820	15820	15820	15820	0
415	20240712	123200	18397560	15820	15820	15820	15820	0
416	20240712	123100	18397560	15820	15820	15820	15820	0
417	20240712	123000	18397560	15820	15820	15820	15820	0
418	20240712	122900	18397560	15820	15820	15820	15820	0
419	20240712	122800	18397560	15820	15820	15820	15820	0
420	20240712	122700	18397560	15820	15820	15820	15820	0
421	20240712	122600	18397560	15820	15820	15820	15820	0
422	20240712	122500	18397560	15820	15820	15820	15820	0
423	20240712	122400	18397560	15820	15820	15820	15820	0
424	20240712	122300	18397560	15820	15820	15820	15820	0
425	20240712	122200	18397560	15820	15820	15820	15820	0
426	20240712	122100	18397560	15820	15820	15820	15820	0
427	20240712	122000	18397560	15820	15820	15820	15820	0
428	20240712	121900	18397560	15820	15820	15820	15820	0
429	20240712	121800	18397560	15820	15820	15820	15820	0
430	20240712	121700	18397560	15820	15820	15820	15820	0
431	20240712	121600	18397560	15820	15820	15820	15820	0
432	20240712	121500	18397560	15820	15820	15820	15820	0
433	20240712	121400	18397560	15820	15820	15820	15820	0
434	20240712	121300	18397560	15820	15820	15820	15820	0
435	20240712	121200	18397560	15820	15820	15820	15820	0
436	20240712	121100	18397560	15820	15820	15820	15820	0
437	20240712	121000	18397560	15820	15820	15820	15820	0
438	20240712	120900	18397560	15820	15820	15820	15820	0
439	20240712	120800	18397560	15820	15820	15820	15820	0
440	20240712	120700	18397560	15820	15820	15820	15820	0
441	20240712	120600	18397560	15820	15820	15820	15820	1
442	20240712	120500	18381740	15810	15810	15810	15810	0
443	20240712	120400	18381740	15810	15810	15810	15810	0
444	20240712	120300	18381740	15810	15810	15810	15810	0
445	20240712	120200	18381740	15810	15810	15810	15810	0
446	20240712	120100	18381740	15810	15810	15810	15810	0
447	20240712	120000	18381740	15810	15810	15810	15810	0
448	20240712	115900	18381740	15810	15810	15810	15810	0
449	20240712	115800	18381740	15810	15810	15810	15810	0
450	20240712	115700	18381740	15810	15810	15810	15810	0
451	20240712	115600	18381740	15810	15810	15810	15810	0
452	20240712	115500	18381740	15810	15810	15810	15810	0
453	20240712	115400	18381740	15810	15810	15810	15810	0
454	20240712	115300	18381740	15810	15810	15810	15810	0
455	20240712	115200	18381740	15810	15810	15810	15810	0
456	20240712	115100	18381740	15810	15810	15810	15810	0
457	20240712	115000	18381740	15810	15810	15810	15810	0
458	20240712	114900	18381740	15810	15810	15810	15810	0
459	20240712	114800	18381740	15810	15810	15810	15810	0
460	20240712	114700	18381740	15810	15810	15810	15810	0
461	20240712	114600	18381740	15810	15810	15810	15810	0
462	20240712	114500	18381740	15810	15810	15810	15810	0
463	20240712	114400	18381740	15810	15810	15810	15810	0
464	20240712	114300	18381740	15810	15810	15810	15810	0
465	20240712	114200	18381740	15810	15810	15810	15810	0
466	20240712	114100	18381740	15810	15810	15810	15810	0
467	20240712	114000	18381740	15810	15810	15810	15810	0
468	20240712	113900	18381740	15810	15810	15810	15810	0
469	20240712	113800	18381740	15810	15810	15810	15810	0
470	20240712	113700	18381740	15810	15810	15810	15810	0
471	20240712	113600	18381740	15810	15810	15810	15810	0
472	20240712	113500	18381740	15810	15810	15810	15810	0
473	20240712	113400	18381740	15810	15810	15810	15810	0
474	20240712	113300	18381740	15810	15810	15810	15810	0
475	20240712	113200	18381740	15810	15810	15810	15810	0
476	20240712	113100	18381740	15810	15810	15810	15810	0
477	20240712	113000	18381740	15810	15810	15810	15810	0
478	20240712	112900	18381740	15810	15820	15820	15810	302
479	20240712	112800	13605680	15820	15820	15820	15820	0
480	20240712	112700	13605680	15820	15820	15820	15820	0
481	20240712	112600	13605680	15820	15820	15820	15820	0
482	20240712	112500	13605680	15820	15820	15820	15820	0
483	20240712	112400	13605680	15820	15820	15820	15820	0
484	20240712	112300	13605680	15820	15820	15820	15820	0
485	20240712	112200	13605680	15820	15820	15820	15820	0
486	20240712	112100	13605680	15820	15820	15820	15820	0
487	20240712	112000	13605680	15820	15820	15820	15820	0
488	20240712	111900	13605680	15820	15820	15820	15820	0
489	20240712	111800	13605680	15820	15820	15820	15820	0
490	20240712	111700	13605680	15820	15820	15820	15820	0
491	20240712	111600	13605680	15820	15820	15820	15820	0
492	20240712	111500	13605680	15820	15820	15820	15820	0
493	20240712	111400	13605680	15820	15820	15820	15820	0
494	20240712	111300	13605680	15820	15820	15820	15820	0
495	20240712	111200	13605680	15820	15820	15820	15820	0
496	20240712	111100	13605680	15820	15820	15820	15820	0
497	20240712	111000	13605680	15820	15820	15820	15820	0
498	20240712	110900	13605680	15820	15820	15820	15820	0
499	20240712	110800	13605680	15820	15820	15820	15820	0
500	20240712	110700	13605680	15820	15820	15820	15820	0
501	20240712	110600	13605680	15820	15820	15820	15820	0
502	20240712	110500	13605680	15820	15820	15820	15820	0
503	20240712	110400	13605680	15820	15820	15820	15820	0
504	20240712	110300	13605680	15820	15820	15820	15820	0
505	20240712	110200	13605680	15820	15820	15820	15820	0
506	20240712	110100	13605680	15820	15820	15820	15820	0
507	20240712	110000	13605680	15820	15820	15820	15820	200
508	20240712	105900	10441680	15820	15820	15820	15820	0
509	20240712	105800	10441680	15820	15820	15820	15820	0
510	20240712	105700	10441680	15820	15820	15820	15820	0
511	20240712	105600	10441680	15820	15820	15820	15820	0
512	20240712	105500	10441680	15820	15820	15820	15820	0
513	20240712	105400	10441680	15820	15820	15820	15820	0
514	20240712	105300	10441680	15820	15820	15820	15820	0
515	20240712	105200	10441680	15820	15820	15820	15820	0
516	20240712	105100	10441680	15820	15820	15820	15820	0
517	20240712	105000	10441680	15820	15820	15820	15820	0
518	20240712	104900	10441680	15820	15820	15820	15820	0
519	20240712	104800	10441680	15820	15820	15820	15820	0
520	20240712	104700	10441680	15820	15820	15820	15820	0
521	20240712	104600	10441680	15820	15820	15820	15820	10
522	20240712	104500	10283480	15820	15820	15820	15820	0
523	20240712	104400	10283480	15820	15820	15820	15820	0
524	20240712	104300	10283480	15820	15820	15820	15820	0
525	20240712	104200	10283480	15820	15820	15820	15820	0
526	20240712	104100	10283480	15820	15820	15820	15820	0
527	20240712	104000	10283480	15820	15820	15820	15820	0
528	20240712	103900	10283480	15820	15820	15820	15820	0
529	20240712	103800	10283480	15820	15820	15820	15820	0
530	20240712	103700	10283480	15820	15820	15820	15820	0
531	20240712	103600	10283480	15820	15820	15820	15820	17
532	20240712	103500	10014540	15810	15810	15810	15810	0
533	20240712	103400	10014540	15810	15810	15810	15810	0
534	20240712	103300	10014540	15810	15810	15810	15810	0
535	20240712	103200	10014540	15810	15810	15810	15810	0
536	20240712	103100	10014540	15810	15810	15810	15810	0
537	20240712	103000	10014540	15810	15810	15810	15810	0
538	20240712	102900	10014540	15810	15810	15810	15810	0
539	20240712	102800	10014540	15810	15810	15810	15810	0
540	20240712	102700	10014540	15810	15810	15810	15810	11
541	20240712	102600	9840630	15810	15810	15810	15810	0
542	20240712	102500	9840630	15810	15810	15810	15810	0
543	20240712	102400	9840630	15810	15810	15810	15810	0
544	20240712	102300	9840630	15810	15810	15810	15810	0
545	20240712	102200	9840630	15810	15810	15810	15810	0
546	20240712	102100	9840630	15810	15810	15810	15810	0
547	20240712	102000	9840630	15810	15820	15820	15810	145
548	20240712	101900	7547650	15820	15820	15820	15820	0
549	20240712	101800	7547650	15820	15820	15820	15820	0
550	20240712	101700	7547650	15820	15820	15820	15820	0
551	20240712	101600	7547650	15820	15820	15820	15820	0
552	20240712	101500	7547650	15820	15820	15820	15820	0
553	20240712	101400	7547650	15820	15820	15820	15820	7
554	20240712	101300	7436910	15920	15920	15920	15920	1
555	20240712	101200	7420990	15810	15810	15810	15810	36
556	20240712	101100	6851830	15810	15810	15810	15810	0
557	20240712	101000	6851830	15810	15820	15820	15810	28
558	20240712	100900	6409070	15930	15930	15930	15930	0
559	20240712	100800	6409070	15930	15930	15930	15930	0
560	20240712	100700	6409070	15930	15930	15930	15930	0
561	20240712	100600	6409070	15930	15930	15930	15930	0
562	20240712	100500	6409070	15930	15930	15930	15930	0
563	20240712	100400	6409070	15930	15930	15930	15930	0
564	20240712	100300	6409070	15930	15930	15930	15930	1
565	20240712	100200	6393140	15820	15820	15820	15820	0
566	20240712	100100	6393140	15820	15940	15940	15820	10
567	20240712	100000	6234360	15940	15940	15940	15940	2
568	20240712	095900	6202480	15940	15940	15940	15940	3
569	20240712	095800	6154660	15940	15940	15940	15940	3
570	20240712	095700	6106840	15940	15940	15940	15920	16
571	20240712	095600	5852000	15960	15960	15960	15960	0
572	20240712	095500	5852000	15960	15960	15960	15960	0
573	20240712	095400	5852000	15960	15960	15960	15960	0
574	20240712	095300	5852000	15960	15960	15960	15960	0
575	20240712	095200	5852000	15960	15960	15960	15960	0
576	20240712	095100	5852000	15960	15960	15960	15960	0
577	20240712	095000	5852000	15960	15960	15960	15960	0
578	20240712	094900	5852000	15960	15960	15960	15960	0
579	20240712	094800	5852000	15960	15960	15960	15960	0
580	20240712	094700	5852000	15960	15960	15960	15960	0
581	20240712	094600	5852000	15960	15960	15960	15960	0
582	20240712	094500	5852000	15960	15960	15960	15960	0
583	20240712	094400	5852000	15960	15960	15960	15960	0
584	20240712	094300	5852000	15960	15960	15960	15960	0
585	20240712	094200	5852000	15960	15960	15960	15960	0
586	20240712	094100	5852000	15960	15960	15960	15960	0
587	20240712	094000	5852000	15960	15960	15960	15960	0
588	20240712	093900	5852000	15960	15960	15960	15960	0
589	20240712	093800	5852000	15960	15960	15960	15960	0
590	20240712	093700	5852000	15960	15960	15960	15960	0
591	20240712	093600	5852000	15960	15960	15960	15960	0
592	20240712	093500	5852000	15960	15960	15960	15960	2
593	20240712	093400	5820080	15960	15960	15960	15960	0
594	20240712	093300	5820080	15960	15960	15960	15960	0
595	20240712	093200	5820080	15960	15960	15960	15960	0
596	20240712	093100	5820080	15960	15960	15960	15960	0
597	20240712	093000	5820080	15960	15960	15960	15960	0
598	20240712	092900	5820080	15960	15960	15960	15960	0
599	20240712	092800	5820080	15960	15960	15960	15960	0
600	20240712	092700	5820080	15960	15960	15960	15960	5
601	20240712	092600	5740280	15820	15870	15870	15800	223
602	20240712	092500	2213610	15980	15980	15980	15980	4
603	20240712	092400	2149690	15980	15980	15980	15980	32
604	20240712	092300	1638330	15990	15990	15990	15990	0
605	20240712	092200	1638330	15990	15990	15990	15990	0
606	20240712	092100	1638330	15990	15990	15990	15990	0
607	20240712	092000	1638330	15990	15990	15990	15990	0
608	20240712	091900	1638330	15990	15990	15990	15990	3
609	20240712	091800	1590360	15970	15970	15970	15970	0
610	20240712	091700	1590360	15970	15970	15970	15970	50
611	20240712	091600	791860	15840	15840	15840	15840	0
612	20240712	091500	791860	15840	15840	15840	15840	0
613	20240712	091400	791860	15840	15840	15840	15840	0
614	20240712	091300	791860	15840	15840	15840	15840	0
615	20240712	091200	791860	15840	15840	15840	15840	0
616	20240712	091100	791860	15840	15840	15840	15840	0
617	20240712	091000	791860	15840	15840	15840	15840	0
618	20240712	090900	791860	15840	15840	15840	15840	0
619	20240712	090800	791860	15840	15840	15840	15840	0
620	20240712	090700	791860	15840	15840	15840	15840	0
621	20240712	090600	791860	15840	15840	15840	15840	0
622	20240712	090500	791860	15840	15840	15840	15840	0
623	20240712	090400	791860	15840	15840	15840	15840	0
624	20240712	090300	791860	15840	15840	15840	15840	0
625	20240712	090200	791860	15840	15840	15840	15840	0
626	20240712	090100	791860	15840	15840	15840	15840	0
627	20240712	090000	791860	15840	15840	15840	15840	43