KissMeData/038390/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	192000	35534230	15990	15990	15990	15990	66
3	20240724	191900	35534230	15990	15990	15990	15990	0
4	20240724	191800	35534230	15990	15990	15990	15990	0
5	20240724	191700	35534230	15990	15990	15990	15990	0
6	20240724	191600	35534230	15990	15990	15990	15990	0
7	20240724	191500	35534230	15990	15990	15990	15990	0
8	20240724	191400	35534230	15990	15990	15990	15990	0
9	20240724	191300	35534230	15990	15990	15990	15990	0
10	20240724	191200	35534230	15990	15990	15990	15990	0
11	20240724	191100	35534230	15990	15990	15990	15990	0
12	20240724	191000	35534230	15990	15990	15990	15990	0
13	20240724	190900	35534230	15990	15990	15990	15990	0
14	20240724	190800	35534230	15990	15990	15990	15990	0
15	20240724	190700	35534230	15990	15990	15990	15990	0
16	20240724	190600	35534230	15990	15990	15990	15990	0
17	20240724	190500	35534230	15990	15990	15990	15990	0
18	20240724	190400	35534230	15990	15990	15990	15990	0
19	20240724	190300	35534230	15990	15990	15990	15990	0
20	20240724	190200	35534230	15990	15990	15990	15990	0
21	20240724	190100	35534230	15990	15990	15990	15990	0
22	20240724	190000	35534230	15990	15990	15990	15990	0
23	20240724	185900	35534230	15990	15990	15990	15990	0
24	20240724	185800	35534230	15990	15990	15990	15990	0
25	20240724	185700	35534230	15990	15990	15990	15990	0
26	20240724	185600	35534230	15990	15990	15990	15990	0
27	20240724	185500	35534230	15990	15990	15990	15990	0
28	20240724	185400	35534230	15990	15990	15990	15990	0
29	20240724	185300	35534230	15990	15990	15990	15990	0
30	20240724	185200	35534230	15990	15990	15990	15990	0
31	20240724	185100	35534230	15990	15990	15990	15990	0
32	20240724	185000	35534230	15990	15990	15990	15990	66
33	20240724	184900	35534230	15990	15990	15990	15990	0
34	20240724	184800	35534230	15990	15990	15990	15990	0
35	20240724	184700	35534230	15990	15990	15990	15990	0
36	20240724	184600	35534230	15990	15990	15990	15990	0
37	20240724	184500	35534230	15990	15990	15990	15990	0
38	20240724	184400	35534230	15990	15990	15990	15990	0
39	20240724	184300	35534230	15990	15990	15990	15990	0
40	20240724	184200	35534230	15990	15990	15990	15990	0
41	20240724	184100	35534230	15990	15990	15990	15990	0
42	20240724	184000	35534230	15990	15990	15990	15990	0
43	20240724	183900	35534230	15990	15990	15990	15990	0
44	20240724	183800	35534230	15990	15990	15990	15990	0
45	20240724	183700	35534230	15990	15990	15990	15990	0
46	20240724	183600	35534230	15990	15990	15990	15990	0
47	20240724	183500	35534230	15990	15990	15990	15990	0
48	20240724	183400	35534230	15990	15990	15990	15990	0
49	20240724	183300	35534230	15990	15990	15990	15990	0
50	20240724	183200	35534230	15990	15990	15990	15990	0
51	20240724	183100	35534230	15990	15990	15990	15990	0
52	20240724	183000	35534230	15990	15990	15990	15990	0
53	20240724	182900	35534230	15990	15990	15990	15990	0
54	20240724	182800	35534230	15990	15990	15990	15990	0
55	20240724	182700	35534230	15990	15990	15990	15990	0
56	20240724	182600	35534230	15990	15990	15990	15990	0
57	20240724	182500	35534230	15990	15990	15990	15990	0
58	20240724	182400	35534230	15990	15990	15990	15990	0
59	20240724	182300	35534230	15990	15990	15990	15990	0
60	20240724	182200	35534230	15990	15990	15990	15990	0
61	20240724	182100	35534230	15990	15990	15990	15990	0
62	20240724	182000	35534230	15990	15990	15990	15990	66
63	20240724	181900	35534230	15990	15990	15990	15990	0
64	20240724	181800	35534230	15990	15990	15990	15990	0
65	20240724	181700	35534230	15990	15990	15990	15990	0
66	20240724	181600	35534230	15990	15990	15990	15990	0
67	20240724	181500	35534230	15990	15990	15990	15990	0
68	20240724	181400	35534230	15990	15990	15990	15990	0
69	20240724	181300	35534230	15990	15990	15990	15990	0
70	20240724	181200	35534230	15990	15990	15990	15990	0
71	20240724	181100	35534230	15990	15990	15990	15990	0
72	20240724	181000	35534230	15990	15990	15990	15990	0
73	20240724	180900	35534230	15990	15990	15990	15990	0
74	20240724	180800	35534230	15990	15990	15990	15990	0
75	20240724	180700	35534230	15990	15990	15990	15990	0
76	20240724	180600	35534230	15990	15990	15990	15990	0
77	20240724	180500	35534230	15990	15990	15990	15990	0
78	20240724	180400	35534230	15990	15990	15990	15990	0
79	20240724	180300	35534230	15990	15990	15990	15990	0
80	20240724	180200	35534230	15990	15990	15990	15990	0
81	20240724	180100	35534230	15990	15990	15990	15990	0
82	20240724	180000	35534230	15990	15990	15990	15990	0
83	20240724	175900	35534230	15990	15990	15990	15990	0
84	20240724	175800	35534230	15990	15990	15990	15990	0
85	20240724	175700	35534230	15990	15990	15990	15990	0
86	20240724	175600	35534230	15990	15990	15990	15990	0
87	20240724	175500	35534230	15990	15990	15990	15990	0
88	20240724	175400	35534230	15990	15990	15990	15990	0
89	20240724	175300	35534230	15990	15990	15990	15990	0
90	20240724	175200	35534230	15990	15990	15990	15990	0
91	20240724	175100	35534230	15990	15990	15990	15990	0
92	20240724	175000	35534230	15990	15990	15990	15990	66
93	20240724	174900	35534230	15990	15990	15990	15990	0
94	20240724	174800	35534230	15990	15990	15990	15990	0
95	20240724	174700	35534230	15990	15990	15990	15990	0
96	20240724	174600	35534230	15990	15990	15990	15990	0
97	20240724	174500	35534230	15990	15990	15990	15990	0
98	20240724	174400	35534230	15990	15990	15990	15990	0
99	20240724	174300	35534230	15990	15990	15990	15990	0
100	20240724	174200	35534230	15990	15990	15990	15990	0
101	20240724	174100	35534230	15990	15990	15990	15990	0
102	20240724	174000	35534230	15990	15990	15990	15990	0
103	20240724	173900	35534230	15990	15990	15990	15990	0
104	20240724	173800	35534230	15990	15990	15990	15990	0
105	20240724	173700	35534230	15990	15990	15990	15990	0
106	20240724	173600	35534230	15990	15990	15990	15990	0
107	20240724	173500	35534230	15990	15990	15990	15990	0
108	20240724	173400	35534230	15990	15990	15990	15990	0
109	20240724	173300	35534230	15990	15990	15990	15990	0
110	20240724	173200	35534230	15990	15990	15990	15990	0
111	20240724	173100	35534230	15990	15990	15990	15990	0
112	20240724	173000	35534230	15990	15990	15990	15990	0
113	20240724	172900	35534230	15990	15990	15990	15990	0
114	20240724	172800	35534230	15990	15990	15990	15990	0
115	20240724	172700	35534230	15990	15990	15990	15990	0
116	20240724	172600	35534230	15990	15990	15990	15990	0
117	20240724	172500	35534230	15990	15990	15990	15990	0
118	20240724	172400	35534230	15990	15990	15990	15990	0
119	20240724	172300	35534230	15990	15990	15990	15990	0
120	20240724	172200	35534230	15990	15990	15990	15990	0
121	20240724	172100	35534230	15990	15990	15990	15990	0
122	20240724	172000	35534230	15990	15990	15990	15990	66
123	20240724	171900	35534230	15990	15990	15990	15990	0
124	20240724	171800	35534230	15990	15990	15990	15990	0
125	20240724	171700	35534230	15990	15990	15990	15990	0
126	20240724	171600	35534230	15990	15990	15990	15990	0
127	20240724	171500	35534230	15990	15990	15990	15990	0
128	20240724	171400	35534230	15990	15990	15990	15990	0
129	20240724	171300	35534230	15990	15990	15990	15990	0
130	20240724	171200	35534230	15990	15990	15990	15990	0
131	20240724	171100	35534230	15990	15990	15990	15990	0
132	20240724	171000	35534230	15990	15990	15990	15990	0
133	20240724	170900	35534230	15990	15990	15990	15990	0
134	20240724	170800	35534230	15990	15990	15990	15990	0
135	20240724	170700	35534230	15990	15990	15990	15990	0
136	20240724	170600	35534230	15990	15990	15990	15990	0
137	20240724	170500	35534230	15990	15990	15990	15990	0
138	20240724	170400	35534230	15990	15990	15990	15990	0
139	20240724	170300	35534230	15990	15990	15990	15990	0
140	20240724	170200	35534230	15990	15990	15990	15990	0
141	20240724	170100	35534230	15990	15990	15990	15990	0
142	20240724	170000	35534230	15990	15990	15990	15990	0
143	20240724	165900	35534230	15990	15990	15990	15990	0
144	20240724	165800	35534230	15990	15990	15990	15990	0
145	20240724	165700	35534230	15990	15990	15990	15990	0
146	20240724	165600	35534230	15990	15990	15990	15990	0
147	20240724	165500	35534230	15990	15990	15990	15990	0
148	20240724	165400	35534230	15990	15990	15990	15990	0
149	20240724	165300	35534230	15990	15990	15990	15990	0
150	20240724	165200	35534230	15990	15990	15990	15990	0
151	20240724	165100	35534230	15990	15990	15990	15990	0
152	20240724	165000	35534230	15990	15990	15990	15990	66
153	20240724	164900	35534230	15990	15990	15990	15990	0
154	20240724	164800	35534230	15990	15990	15990	15990	0
155	20240724	164700	35534230	15990	15990	15990	15990	0
156	20240724	164600	35534230	15990	15990	15990	15990	0
157	20240724	164500	35534230	15990	15990	15990	15990	0
158	20240724	164400	35534230	15990	15990	15990	15990	0
159	20240724	164300	35534230	15990	15990	15990	15990	0
160	20240724	164200	35534230	15990	15990	15990	15990	0
161	20240724	164100	35534230	15990	15990	15990	15990	0
162	20240724	164000	35534230	15990	15990	15990	15990	0
163	20240724	163900	35534230	15990	15990	15990	15990	0
164	20240724	163800	35534230	15990	15990	15990	15990	0
165	20240724	163700	35534230	15990	15990	15990	15990	0
166	20240724	163600	35534230	15990	15990	15990	15990	0
167	20240724	163500	35534230	15990	15990	15990	15990	0
168	20240724	163400	35534230	15990	15990	15990	15990	0
169	20240724	163300	35534230	15990	15990	15990	15990	0
170	20240724	163200	35534230	15990	15990	15990	15990	0
171	20240724	163100	35534230	15990	15990	15990	15990	0
172	20240724	163000	35534230	15990	15990	15990	15990	0
173	20240724	162900	35534230	15990	15990	15990	15990	0
174	20240724	162800	35534230	15990	15990	15990	15990	0
175	20240724	162700	35534230	15990	15990	15990	15990	0
176	20240724	162600	35534230	15990	15990	15990	15990	0
177	20240724	162500	35534230	15990	15990	15990	15990	0
178	20240724	162400	35534230	15990	15990	15990	15990	0
179	20240724	162300	35534230	15990	15990	15990	15990	0
180	20240724	162200	35534230	15990	15990	15990	15990	0
181	20240724	162100	35534230	15990	15990	15990	15990	0
182	20240724	162000	35534230	15990	15990	15990	15990	66
183	20240724	161900	35534230	15990	15990	15990	15990	0
184	20240724	161800	35534230	15990	15990	15990	15990	0
185	20240724	161700	35534230	15990	15990	15990	15990	0
186	20240724	161600	35534230	15990	15990	15990	15990	0
187	20240724	161500	35534230	15990	15990	15990	15990	0
188	20240724	161400	35534230	15990	15990	15990	15990	0
189	20240724	161300	35534230	15990	15990	15990	15990	0
190	20240724	161200	35534230	15990	15990	15990	15990	0
191	20240724	161100	35534230	15990	15990	15990	15990	0
192	20240724	161000	35534230	15990	15990	15990	15990	0
193	20240724	160900	35534230	15990	15990	15990	15990	0
194	20240724	160800	35534230	15990	15990	15990	15990	0
195	20240724	160700	35534230	15990	15990	15990	15990	0
196	20240724	160600	35534230	15990	15990	15990	15990	0
197	20240724	160500	35534230	15990	15990	15990	15990	0
198	20240724	160400	35534230	15990	15990	15990	15990	0
199	20240724	160300	35534230	15990	15990	15990	15990	0
200	20240724	160200	35534230	15990	15990	15990	15990	0
201	20240724	160100	35534230	15990	15990	15990	15990	0
202	20240724	160000	35534230	15990	15990	15990	15990	0
203	20240724	155900	35534230	15990	15990	15990	15990	0
204	20240724	155800	35534230	15990	15990	15990	15990	0
205	20240724	155700	35534230	15990	15990	15990	15990	0
206	20240724	155600	35534230	15990	15990	15990	15990	0
207	20240724	155500	35534230	15990	15990	15990	15990	0
208	20240724	155400	35534230	15990	15990	15990	15990	0
209	20240724	155300	35534230	15990	15990	15990	15990	0
210	20240724	155200	35534230	15990	15990	15990	15990	0
211	20240724	155100	35534230	15990	15990	15990	15990	0
212	20240724	155000	35534230	15990	15990	15990	15990	66
213	20240724	154900	35534230	15990	15990	15990	15990	0
214	20240724	154800	35534230	15990	15990	15990	15990	0
215	20240724	154700	35534230	15990	15990	15990	15990	0
216	20240724	154600	35534230	15990	15990	15990	15990	0
217	20240724	154500	35534230	15990	15990	15990	15990	0
218	20240724	154400	35534230	15990	15990	15990	15990	0
219	20240724	154300	35534230	15990	15990	15990	15990	0
220	20240724	154200	35534230	15990	15990	15990	15990	0
221	20240724	154100	35534230	15990	15990	15990	15990	0
222	20240724	154000	35534230	15990	15990	15990	15990	0
223	20240724	153900	35534230	15990	15990	15990	15990	0
224	20240724	153800	35534230	15990	15990	15990	15990	0
225	20240724	153700	35534230	15990	15990	15990	15990	0
226	20240724	153600	35534230	15990	15990	15990	15990	0
227	20240724	153500	35534230	15990	15990	15990	15990	0
228	20240724	153400	35534230	15990	15990	15990	15990	0
229	20240724	153300	35534230	15990	15990	15990	15990	0
230	20240724	153200	35534230	15990	15990	15990	15990	0
231	20240724	153100	35534230	15990	15990	15990	15990	0
232	20240724	153000	35534230	15990	15990	15990	15990	66
233	20240724	152900	34478890	16000	16000	16000	16000	0
234	20240724	152800	34478890	16000	16000	16000	16000	0
235	20240724	152700	34478890	16000	16000	16000	16000	0
236	20240724	152600	34478890	16000	16000	16000	16000	0
237	20240724	152500	34478890	16000	16000	16000	16000	0
238	20240724	152400	34478890	16000	16000	16000	16000	0
239	20240724	152300	34478890	16000	16000	16000	16000	0
240	20240724	152200	34478890	16000	16000	16000	16000	0
241	20240724	152100	34478890	16000	16000	16000	16000	0
242	20240724	152000	34478890	16000	16000	16000	16000	0
243	20240724	151900	34478890	16000	16050	16050	16000	6
244	20240724	151800	34382740	16050	16050	16050	16050	0
245	20240724	151700	34382740	16050	16050	16050	16050	110
246	20240724	151600	32617240	16000	15880	16000	15880	763
247	20240724	151500	20423740	15870	15870	15870	15870	199
248	20240724	151400	17265610	15870	15870	15870	15870	0
249	20240724	151300	17265610	15870	15870	15870	15870	1
250	20240724	151200	17249740	15880	15880	15880	15880	0
251	20240724	151100	17249740	15880	15880	15880	15880	0
252	20240724	151000	17249740	15880	15880	15880	15880	0
253	20240724	150900	17249740	15880	15880	15880	15880	0
254	20240724	150800	17249740	15880	15880	15880	15880	0
255	20240724	150700	17249740	15880	15790	15880	15790	5
256	20240724	150600	17170430	15790	15790	15790	15790	0
257	20240724	150500	17170430	15790	15790	15790	15790	0
258	20240724	150400	17170430	15790	15790	15790	15790	0
259	20240724	150300	17170430	15790	15790	15790	15790	0
260	20240724	150200	17170430	15790	15770	15790	15770	29
261	20240724	150100	16712920	15790	15790	15790	15790	25
262	20240724	150000	16318170	15790	15790	15790	15790	0
263	20240724	145900	16318170	15790	15790	15790	15790	0
264	20240724	145800	16318170	15790	15790	15790	15790	0
265	20240724	145700	16318170	15790	15790	15790	15790	0
266	20240724	145600	16318170	15790	15790	15790	15790	0
267	20240724	145500	16318170	15790	15790	15790	15790	0
268	20240724	145400	16318170	15790	15790	15790	15790	38
269	20240724	145300	15718150	15790	15790	15790	15790	0
270	20240724	145200	15718150	15790	15790	15790	15790	0
271	20240724	145100	15718150	15790	15790	15790	15790	0
272	20240724	145000	15718150	15790	15790	15790	15790	0
273	20240724	144900	15718150	15790	15790	15790	15790	0
274	20240724	144800	15718150	15790	15790	15790	15790	0
275	20240724	144700	15718150	15790	15790	15790	15790	0
276	20240724	144600	15718150	15790	15790	15790	15790	0
277	20240724	144500	15718150	15790	15790	15790	15790	0
278	20240724	144400	15718150	15790	15790	15790	15790	0
279	20240724	144300	15718150	15790	15790	15790	15790	0
280	20240724	144200	15718150	15790	15790	15790	15790	0
281	20240724	144100	15718150	15790	15790	15790	15790	0
282	20240724	144000	15718150	15790	15790	15790	15790	0
283	20240724	143900	15718150	15790	15790	15790	15790	0
284	20240724	143800	15718150	15790	15850	15850	15790	200
285	20240724	143700	12555370	15880	15880	15880	15880	0
286	20240724	143600	12555370	15880	15880	15880	15880	0
287	20240724	143500	12555370	15880	15880	15880	15880	0
288	20240724	143400	12555370	15880	15880	15880	15880	12
289	20240724	143300	12364810	15890	15890	15890	15890	0
290	20240724	143200	12364810	15890	15890	15890	15890	0
291	20240724	143100	12364810	15890	15890	15890	15890	0
292	20240724	143000	12364810	15890	15890	15890	15890	0
293	20240724	142900	12364810	15890	15890	15890	15890	0
294	20240724	142800	12364810	15890	15890	15890	15890	0
295	20240724	142700	12364810	15890	15890	15890	15890	0
296	20240724	142600	12364810	15890	15890	15890	15890	0
297	20240724	142500	12364810	15890	15890	15890	15890	0
298	20240724	142400	12364810	15890	15890	15890	15890	0
299	20240724	142300	12364810	15890	15890	15890	15890	0
300	20240724	142200	12364810	15890	15890	15890	15890	0
301	20240724	142100	12364810	15890	15890	15890	15890	0
302	20240724	142000	12364810	15890	15890	15890	15890	0
303	20240724	141900	12364810	15890	15890	15890	15890	40
304	20240724	141800	11729210	15890	15890	15890	15890	0
305	20240724	141700	11729210	15890	15890	15890	15890	0
306	20240724	141600	11729210	15890	15890	15890	15890	0
307	20240724	141500	11729210	15890	15890	15890	15890	0
308	20240724	141400	11729210	15890	15890	15890	15890	0
309	20240724	141300	11729210	15890	15890	15890	15890	0
310	20240724	141200	11729210	15890	15890	15890	15890	0
311	20240724	141100	11729210	15890	15890	15890	15890	0
312	20240724	141000	11729210	15890	15890	15890	15890	125
313	20240724	140900	9742960	15890	15890	15890	15890	0
314	20240724	140800	9742960	15890	15890	15890	15890	0
315	20240724	140700	9742960	15890	15890	15890	15890	0
316	20240724	140600	9742960	15890	15890	15890	15890	0
317	20240724	140500	9742960	15890	15890	15890	15890	14
318	20240724	140400	9520500	15890	15890	15890	15890	0
319	20240724	140300	9520500	15890	15890	15890	15890	0
320	20240724	140200	9520500	15890	15890	15890	15890	0
321	20240724	140100	9520500	15890	15890	15890	15890	0
322	20240724	140000	9520500	15890	15890	15890	15890	63
323	20240724	135900	8519430	15890	15890	15890	15890	0
324	20240724	135800	8519430	15890	15890	15890	15890	0
325	20240724	135700	8519430	15890	15890	15890	15890	0
326	20240724	135600	8519430	15890	15890	15890	15890	0
327	20240724	135500	8519430	15890	15890	15890	15890	0
328	20240724	135400	8519430	15890	15890	15890	15890	0
329	20240724	135300	8519430	15890	15890	15890	15890	0
330	20240724	135200	8519430	15890	15890	15890	15890	0
331	20240724	135100	8519430	15890	15890	15890	15890	0
332	20240724	135000	8519430	15890	15890	15890	15890	0
333	20240724	134900	8519430	15890	15890	15890	15890	0
334	20240724	134800	8519430	15890	15890	15890	15890	0
335	20240724	134700	8519430	15890	15890	15890	15890	0
336	20240724	134600	8519430	15890	15890	15890	15890	5
337	20240724	134500	8439980	15890	15890	15890	15890	5
338	20240724	134400	8360530	15890	15890	15890	15890	0
339	20240724	134300	8360530	15890	15890	15890	15890	0
340	20240724	134200	8360530	15890	15890	15890	15890	0
341	20240724	134100	8360530	15890	15890	15890	15890	0
342	20240724	134000	8360530	15890	15890	15890	15890	0
343	20240724	133900	8360530	15890	15890	15890	15890	0
344	20240724	133800	8360530	15890	15890	15890	15890	0
345	20240724	133700	8360530	15890	15890	15890	15890	0
346	20240724	133600	8360530	15890	15890	15890	15890	0
347	20240724	133500	8360530	15890	15890	15890	15890	0
348	20240724	133400	8360530	15890	15890	15890	15890	0
349	20240724	133300	8360530	15890	15890	15890	15890	0
350	20240724	133200	8360530	15890	15890	15890	15890	0
351	20240724	133100	8360530	15890	15890	15890	15890	0
352	20240724	133000	8360530	15890	15890	15890	15890	0
353	20240724	132900	8360530	15890	15890	15890	15890	1
354	20240724	132800	8344640	15890	15890	15890	15890	0
355	20240724	132700	8344640	15890	15890	15890	15890	0
356	20240724	132600	8344640	15890	15890	15890	15890	0
357	20240724	132500	8344640	15890	15890	15890	15890	0
358	20240724	132400	8344640	15890	15890	15890	15890	0
359	20240724	132300	8344640	15890	15890	15890	15890	0
360	20240724	132200	8344640	15890	15890	15890	15890	0
361	20240724	132100	8344640	15890	15890	15890	15890	0
362	20240724	132000	8344640	15890	15890	15890	15890	0
363	20240724	131900	8344640	15890	15890	15890	15890	0
364	20240724	131800	8344640	15890	15890	15890	15890	0
365	20240724	131700	8344640	15890	15890	15890	15890	0
366	20240724	131600	8344640	15890	15890	15890	15890	0
367	20240724	131500	8344640	15890	15890	15890	15890	0
368	20240724	131400	8344640	15890	15890	15890	15890	0
369	20240724	131300	8344640	15890	15890	15890	15890	2
370	20240724	131200	8312860	15890	15890	15890	15890	0
371	20240724	131100	8312860	15890	15890	15890	15890	0
372	20240724	131000	8312860	15890	15890	15890	15890	0
373	20240724	130900	8312860	15890	15890	15890	15890	0
374	20240724	130800	8312860	15890	15890	15890	15890	4
375	20240724	130700	8249300	15890	15890	15890	15890	0
376	20240724	130600	8249300	15890	15890	15890	15890	0
377	20240724	130500	8249300	15890	15890	15890	15890	0
378	20240724	130400	8249300	15890	15890	15890	15890	0
379	20240724	130300	8249300	15890	15890	15890	15890	0
380	20240724	130200	8249300	15890	15890	15890	15890	0
381	20240724	130100	8249300	15890	15890	15890	15890	0
382	20240724	130000	8249300	15890	15890	15890	15890	0
383	20240724	125900	8249300	15890	15890	15890	15890	0
384	20240724	125800	8249300	15890	15890	15890	15890	0
385	20240724	125700	8249300	15890	15890	15890	15890	0
386	20240724	125600	8249300	15890	15890	15890	15890	0
387	20240724	125500	8249300	15890	15890	15890	15890	0
388	20240724	125400	8249300	15890	15890	15890	15890	0
389	20240724	125300	8249300	15890	15830	15890	15830	11
390	20240724	125200	8075110	15820	15820	15820	15820	0
391	20240724	125100	8075110	15820	15820	15820	15820	0
392	20240724	125000	8075110	15820	15820	15820	15820	0
393	20240724	124900	8075110	15820	15820	15820	15820	0
394	20240724	124800	8075110	15820	15820	15820	15820	0
395	20240724	124700	8075110	15820	15820	15820	15820	0
396	20240724	124600	8075110	15820	15820	15820	15820	20
397	20240724	124500	7758710	15820	15820	15820	15820	0
398	20240724	124400	7758710	15820	15820	15820	15820	0
399	20240724	124300	7758710	15820	15820	15820	15820	0
400	20240724	124200	7758710	15820	15820	15820	15820	0
401	20240724	124100	7758710	15820	15820	15820	15820	0
402	20240724	124000	7758710	15820	15820	15820	15820	0
403	20240724	123900	7758710	15820	15820	15820	15820	0
404	20240724	123800	7758710	15820	15820	15820	15820	0
405	20240724	123700	7758710	15820	15820	15820	15820	0
406	20240724	123600	7758710	15820	15820	15820	15820	0
407	20240724	123500	7758710	15820	15820	15820	15820	0
408	20240724	123400	7758710	15820	15820	15820	15820	0
409	20240724	123300	7758710	15820	15820	15820	15820	0
410	20240724	123200	7758710	15820	15820	15820	15820	0
411	20240724	123100	7758710	15820	15820	15820	15820	0
412	20240724	123000	7758710	15820	15820	15820	15820	0
413	20240724	122900	7758710	15820	15820	15820	15820	0
414	20240724	122800	7758710	15820	15820	15820	15820	5
415	20240724	122700	7679610	15810	15810	15810	15810	0
416	20240724	122600	7679610	15810	15810	15810	15810	0
417	20240724	122500	7679610	15810	15810	15810	15810	0
418	20240724	122400	7679610	15810	15810	15810	15810	0
419	20240724	122300	7679610	15810	15810	15810	15810	0
420	20240724	122200	7679610	15810	15810	15810	15810	0
421	20240724	122100	7679610	15810	15810	15810	15810	0
422	20240724	122000	7679610	15810	15810	15810	15810	0
423	20240724	121900	7679610	15810	15810	15810	15810	0
424	20240724	121800	7679610	15810	15810	15810	15810	0
425	20240724	121700	7679610	15810	15810	15810	15810	0
426	20240724	121600	7679610	15810	15810	15810	15810	0
427	20240724	121500	7679610	15810	15810	15810	15810	0
428	20240724	121400	7679610	15810	15810	15810	15810	0
429	20240724	121300	7679610	15810	15810	15810	15810	0
430	20240724	121200	7679610	15810	15810	15810	15810	0
431	20240724	121100	7679610	15810	15810	15810	15810	0
432	20240724	121000	7679610	15810	15810	15810	15810	0
433	20240724	120900	7679610	15810	15810	15810	15810	0
434	20240724	120800	7679610	15810	15810	15810	15810	0
435	20240724	120700	7679610	15810	15810	15810	15810	1
436	20240724	120600	7663800	15810	15810	15810	15810	0
437	20240724	120500	7663800	15810	15810	15810	15810	2
438	20240724	120400	7632180	15810	15810	15810	15810	0
439	20240724	120300	7632180	15810	15810	15810	15810	0
440	20240724	120200	7632180	15810	15810	15810	15810	0
441	20240724	120100	7632180	15810	15810	15810	15810	0
442	20240724	120000	7632180	15810	15810	15810	15810	0
443	20240724	115900	7632180	15810	15810	15810	15810	0
444	20240724	115800	7632180	15810	15810	15810	15810	0
445	20240724	115700	7632180	15810	15810	15810	15810	0
446	20240724	115600	7632180	15810	15810	15810	15810	0
447	20240724	115500	7632180	15810	15810	15810	15810	0
448	20240724	115400	7632180	15810	15810	15810	15810	0
449	20240724	115300	7632180	15810	15800	15810	15800	2
450	20240724	115200	7600570	15800	15800	15800	15800	0
451	20240724	115100	7600570	15800	15800	15800	15800	0
452	20240724	115000	7600570	15800	15800	15800	15800	44
453	20240724	114900	6905370	15800	15800	15800	15800	0
454	20240724	114800	6905370	15800	15800	15800	15800	0
455	20240724	114700	6905370	15800	15800	15800	15800	3
456	20240724	114600	6857970	15790	15790	15790	15790	0
457	20240724	114500	6857970	15790	15790	15790	15790	0
458	20240724	114400	6857970	15790	15790	15790	15790	0
459	20240724	114300	6857970	15790	15790	15790	15790	0
460	20240724	114200	6857970	15790	15790	15790	15790	0
461	20240724	114100	6857970	15790	15790	15790	15790	0
462	20240724	114000	6857970	15790	15790	15790	15790	0
463	20240724	113900	6857970	15790	15790	15790	15790	0
464	20240724	113800	6857970	15790	15790	15790	15790	0
465	20240724	113700	6857970	15790	15790	15790	15790	0
466	20240724	113600	6857970	15790	15790	15790	15790	0
467	20240724	113500	6857970	15790	15790	15790	15790	0
468	20240724	113400	6857970	15790	15790	15790	15790	0
469	20240724	113300	6857970	15790	15790	15790	15790	0
470	20240724	113200	6857970	15790	15790	15790	15790	0
471	20240724	113100	6857970	15790	15790	15790	15790	0
472	20240724	113000	6857970	15790	15790	15790	15790	0
473	20240724	112900	6857970	15790	15790	15790	15790	1
474	20240724	112800	6842180	15800	15800	15800	15800	0
475	20240724	112700	6842180	15800	15800	15800	15800	15
476	20240724	112600	6605180	15810	15810	15810	15810	0
477	20240724	112500	6605180	15810	15810	15810	15810	0
478	20240724	112400	6605180	15810	15810	15810	15810	0
479	20240724	112300	6605180	15810	15810	15810	15810	0
480	20240724	112200	6605180	15810	15810	15810	15810	0
481	20240724	112100	6605180	15810	15810	15810	15810	0
482	20240724	112000	6605180	15810	15810	15810	15810	0
483	20240724	111900	6605180	15810	15810	15810	15810	0
484	20240724	111800	6605180	15810	15810	15810	15810	0
485	20240724	111700	6605180	15810	15810	15810	15810	1
486	20240724	111600	6589370	15810	15810	15810	15810	0
487	20240724	111500	6589370	15810	15810	15810	15810	0
488	20240724	111400	6589370	15810	15810	15810	15810	0
489	20240724	111300	6589370	15810	15810	15810	15810	0
490	20240724	111200	6589370	15810	15810	15810	15810	0
491	20240724	111100	6589370	15810	15810	15810	15810	0
492	20240724	111000	6589370	15810	15810	15810	15810	0
493	20240724	110900	6589370	15810	15810	15810	15810	15
494	20240724	110800	6352220	15890	15890	15890	15890	0
495	20240724	110700	6352220	15890	15890	15890	15890	0
496	20240724	110600	6352220	15890	15890	15890	15890	0
497	20240724	110500	6352220	15890	15890	15890	15890	0
498	20240724	110400	6352220	15890	15890	15890	15890	0
499	20240724	110300	6352220	15890	15890	15890	15890	0
500	20240724	110200	6352220	15890	15890	15890	15890	0
501	20240724	110100	6352220	15890	15890	15890	15890	0
502	20240724	110000	6352220	15890	15890	15890	15890	0
503	20240724	105900	6352220	15890	15890	15890	15890	0
504	20240724	105800	6352220	15890	15890	15890	15890	0
505	20240724	105700	6352220	15890	15890	15890	15890	0
506	20240724	105600	6352220	15890	15890	15890	15890	0
507	20240724	105500	6352220	15890	15890	15890	15890	0
508	20240724	105400	6352220	15890	15890	15890	15890	0
509	20240724	105300	6352220	15890	15890	15890	15890	0
510	20240724	105200	6352220	15890	15890	15890	15890	0
511	20240724	105100	6352220	15890	15890	15890	15890	0
512	20240724	105000	6352220	15890	15890	15890	15890	0
513	20240724	104900	6352220	15890	15890	15890	15890	0
514	20240724	104800	6352220	15890	15890	15890	15890	0
515	20240724	104700	6352220	15890	15890	15890	15890	0
516	20240724	104600	6352220	15890	15890	15890	15890	0
517	20240724	104500	6352220	15890	15890	15890	15890	0
518	20240724	104400	6352220	15890	15890	15890	15890	0
519	20240724	104300	6352220	15890	15890	15890	15890	12
520	20240724	104200	6161540	15890	15890	15890	15890	0
521	20240724	104100	6161540	15890	15890	15890	15890	0
522	20240724	104000	6161540	15890	15890	15890	15890	0
523	20240724	103900	6161540	15890	15890	15890	15890	0
524	20240724	103800	6161540	15890	15890	15890	15890	0
525	20240724	103700	6161540	15890	15890	15890	15890	0
526	20240724	103600	6161540	15890	15890	15890	15890	0
527	20240724	103500	6161540	15890	15890	15890	15890	4
528	20240724	103400	6097980	15810	15810	15810	15810	0
529	20240724	103300	6097980	15810	15810	15810	15810	0
530	20240724	103200	6097980	15810	15810	15810	15810	0
531	20240724	103100	6097980	15810	15810	15810	15810	0
532	20240724	103000	6097980	15810	15810	15810	15810	0
533	20240724	102900	6097980	15810	15810	15810	15810	0
534	20240724	102800	6097980	15810	15810	15810	15810	1
535	20240724	102700	6082170	15810	15810	15810	15810	0
536	20240724	102600	6082170	15810	15810	15810	15810	0
537	20240724	102500	6082170	15810	15820	15820	15810	107
538	20240724	102400	4390250	15810	15810	15810	15810	0
539	20240724	102300	4390250	15810	15810	15810	15810	0
540	20240724	102200	4390250	15810	15810	15810	15810	0
541	20240724	102100	4390250	15810	15810	15810	15810	0
542	20240724	102000	4390250	15810	15810	15810	15810	0
543	20240724	101900	4390250	15810	15810	15810	15810	0
544	20240724	101800	4390250	15810	15810	15810	15810	0
545	20240724	101700	4390250	15810	15810	15810	15810	0
546	20240724	101600	4390250	15810	15810	15810	15810	0
547	20240724	101500	4390250	15810	15810	15810	15810	0
548	20240724	101400	4390250	15810	15810	15810	15810	0
549	20240724	101300	4390250	15810	15890	15890	15810	4
550	20240724	101200	4326930	15900	15900	15900	15900	0
551	20240724	101100	4326930	15900	15900	15900	15900	0
552	20240724	101000	4326930	15900	15900	15900	15900	0
553	20240724	100900	4326930	15900	15900	15900	15900	0
554	20240724	100800	4326930	15900	15900	15900	15900	5
555	20240724	100700	4247430	15800	15800	15800	15800	0
556	20240724	100600	4247430	15800	15800	15800	15800	0
557	20240724	100500	4247430	15800	15800	15800	15800	0
558	20240724	100400	4247430	15800	15800	15800	15800	0
559	20240724	100300	4247430	15800	15800	15800	15800	70
560	20240724	100200	3141430	15900	15900	15900	15900	0
561	20240724	100100	3141430	15900	15900	15900	15900	0
562	20240724	100000	3141430	15900	15900	15900	15900	1
563	20240724	095900	3125530	15900	15900	15900	15900	5
564	20240724	095800	3046030	15890	15890	15890	15890	1
565	20240724	095700	3030140	15900	15900	15900	15900	1
566	20240724	095600	3014240	15910	15910	15910	15910	1
567	20240724	095500	2998330	15890	15890	15890	15890	0
568	20240724	095400	2998330	15890	15890	15890	15890	0
569	20240724	095300	2998330	15890	15890	15890	15890	1
570	20240724	095200	2982440	15910	15910	15910	15910	10
571	20240724	095100	2823340	15910	15910	15910	15910	0
572	20240724	095000	2823340	15910	15910	15910	15910	0
573	20240724	094900	2823340	15910	15910	15910	15910	5
574	20240724	094800	2743790	15910	15910	15910	15910	0
575	20240724	094700	2743790	15910	15910	15910	15910	0
576	20240724	094600	2743790	15910	15910	15910	15910	0
577	20240724	094500	2743790	15910	15910	15910	15910	0
578	20240724	094400	2743790	15910	15910	15910	15910	0
579	20240724	094300	2743790	15910	15910	15910	15910	0
580	20240724	094200	2743790	15910	15910	15910	15910	0
581	20240724	094100	2743790	15910	15910	15910	15910	0
582	20240724	094000	2743790	15910	15910	15910	15910	0
583	20240724	093900	2743790	15910	15910	15910	15910	0
584	20240724	093800	2743790	15910	15910	15910	15910	1
585	20240724	093700	2727880	15840	15840	15840	15840	4
586	20240724	093600	2664520	15840	15840	15840	15840	0
587	20240724	093500	2664520	15840	15840	15840	15840	0
588	20240724	093400	2664520	15840	15840	15840	15840	0
589	20240724	093300	2664520	15840	15840	15840	15840	3
590	20240724	093200	2617000	15840	15840	15840	15840	100
591	20240724	093100	1033000	15840	15840	15840	15840	21
592	20240724	093000	700360	15840	15840	15840	15840	0
593	20240724	092900	700360	15840	15840	15840	15840	0
594	20240724	092800	700360	15840	15840	15840	15840	0
595	20240724	092700	700360	15840	15840	15840	15840	0
596	20240724	092600	700360	15840	15840	15840	15840	0
597	20240724	092500	700360	15840	15920	15920	15840	35
598	20240724	092400	143350	15910	15910	15910	15910	0
599	20240724	092300	143350	15910	15910	15910	15910	0
600	20240724	092200	143350	15910	15910	15910	15910	0
601	20240724	092100	143350	15910	15910	15910	15910	0
602	20240724	092000	143350	15910	15910	15910	15910	0
603	20240724	091900	143350	15910	15910	15910	15910	5
604	20240724	091800	63800	15910	15910	15910	15910	0
605	20240724	091700	63800	15910	15910	15910	15910	0
606	20240724	091600	63800	15910	15910	15910	15910	0
607	20240724	091500	63800	15910	15910	15910	15910	0
608	20240724	091400	63800	15910	15910	15910	15910	1
609	20240724	091300	47890	15950	15950	15950	15950	0
610	20240724	091200	47890	15950	15950	15950	15950	0
611	20240724	091100	47890	15950	15950	15950	15950	0
612	20240724	091000	47890	15950	15950	15950	15950	0
613	20240724	090900	47890	15950	15950	15950	15950	0
614	20240724	090800	47890	15950	15950	15950	15950	1
615	20240724	090700	31940	15970	15970	15970	15970	0
616	20240724	090600	31940	15970	15970	15970	15970	0
617	20240724	090500	31940	15970	15970	15970	15970	0
618	20240724	090400	31940	15970	15970	15970	15970	0
619	20240724	090300	31940	15970	15970	15970	15970	0
620	20240724	090200	31940	15970	15970	15970	15970	0
621	20240724	090100	31940	15970	15970	15970	15970	0
622	20240724	090000	31940	15970	15970	15970	15970	2