KissMeData/038390/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	192000	184010170	15870	15870	15870	15870	75
3	20240802	191900	184010170	15870	15870	15870	15870	0
4	20240802	191800	184010170	15870	15870	15870	15870	0
5	20240802	191700	184010170	15870	15870	15870	15870	0
6	20240802	191600	184010170	15870	15870	15870	15870	0
7	20240802	191500	184010170	15870	15870	15870	15870	0
8	20240802	191400	184010170	15870	15870	15870	15870	0
9	20240802	191300	184010170	15870	15870	15870	15870	0
10	20240802	191200	184010170	15870	15870	15870	15870	0
11	20240802	191100	184010170	15870	15870	15870	15870	0
12	20240802	191000	184010170	15870	15870	15870	15870	0
13	20240802	190900	184010170	15870	15870	15870	15870	0
14	20240802	190800	184010170	15870	15870	15870	15870	0
15	20240802	190700	184010170	15870	15870	15870	15870	0
16	20240802	190600	184010170	15870	15870	15870	15870	0
17	20240802	190500	184010170	15870	15870	15870	15870	0
18	20240802	190400	184010170	15870	15870	15870	15870	0
19	20240802	190300	184010170	15870	15870	15870	15870	0
20	20240802	190200	184010170	15870	15870	15870	15870	0
21	20240802	190100	184010170	15870	15870	15870	15870	0
22	20240802	190000	184010170	15870	15870	15870	15870	0
23	20240802	185900	184010170	15870	15870	15870	15870	0
24	20240802	185800	184010170	15870	15870	15870	15870	0
25	20240802	185700	184010170	15870	15870	15870	15870	0
26	20240802	185600	184010170	15870	15870	15870	15870	0
27	20240802	185500	184010170	15870	15870	15870	15870	0
28	20240802	185400	184010170	15870	15870	15870	15870	0
29	20240802	185300	184010170	15870	15870	15870	15870	0
30	20240802	185200	184010170	15870	15870	15870	15870	0
31	20240802	185100	184010170	15870	15870	15870	15870	0
32	20240802	185000	184010170	15870	15870	15870	15870	75
33	20240802	184900	184010170	15870	15870	15870	15870	0
34	20240802	184800	184010170	15870	15870	15870	15870	0
35	20240802	184700	184010170	15870	15870	15870	15870	0
36	20240802	184600	184010170	15870	15870	15870	15870	0
37	20240802	184500	184010170	15870	15870	15870	15870	0
38	20240802	184400	184010170	15870	15870	15870	15870	0
39	20240802	184300	184010170	15870	15870	15870	15870	0
40	20240802	184200	184010170	15870	15870	15870	15870	0
41	20240802	184100	184010170	15870	15870	15870	15870	0
42	20240802	184000	184010170	15870	15870	15870	15870	0
43	20240802	183900	184010170	15870	15870	15870	15870	0
44	20240802	183800	184010170	15870	15870	15870	15870	0
45	20240802	183700	184010170	15870	15870	15870	15870	0
46	20240802	183600	184010170	15870	15870	15870	15870	0
47	20240802	183500	184010170	15870	15870	15870	15870	0
48	20240802	183400	184010170	15870	15870	15870	15870	0
49	20240802	183300	184010170	15870	15870	15870	15870	0
50	20240802	183200	184010170	15870	15870	15870	15870	0
51	20240802	183100	184010170	15870	15870	15870	15870	0
52	20240802	183000	184010170	15870	15870	15870	15870	0
53	20240802	182900	184010170	15870	15870	15870	15870	0
54	20240802	182800	184010170	15870	15870	15870	15870	0
55	20240802	182700	184010170	15870	15870	15870	15870	0
56	20240802	182600	184010170	15870	15870	15870	15870	0
57	20240802	182500	184010170	15870	15870	15870	15870	0
58	20240802	182400	184010170	15870	15870	15870	15870	0
59	20240802	182300	184010170	15870	15870	15870	15870	0
60	20240802	182200	184010170	15870	15870	15870	15870	0
61	20240802	182100	184010170	15870	15870	15870	15870	0
62	20240802	182000	184010170	15870	15870	15870	15870	75
63	20240802	181900	184010170	15870	15870	15870	15870	0
64	20240802	181800	184010170	15870	15870	15870	15870	0
65	20240802	181700	184010170	15870	15870	15870	15870	0
66	20240802	181600	184010170	15870	15870	15870	15870	0
67	20240802	181500	184010170	15870	15870	15870	15870	0
68	20240802	181400	184010170	15870	15870	15870	15870	0
69	20240802	181300	184010170	15870	15870	15870	15870	0
70	20240802	181200	184010170	15870	15870	15870	15870	0
71	20240802	181100	184010170	15870	15870	15870	15870	0
72	20240802	181000	184010170	15870	15870	15870	15870	0
73	20240802	180900	184010170	15870	15870	15870	15870	0
74	20240802	180800	184010170	15870	15870	15870	15870	0
75	20240802	180700	184010170	15870	15870	15870	15870	0
76	20240802	180600	184010170	15870	15870	15870	15870	0
77	20240802	180500	184010170	15870	15870	15870	15870	0
78	20240802	180400	184010170	15870	15870	15870	15870	0
79	20240802	180300	184010170	15870	15870	15870	15870	0
80	20240802	180200	184010170	15870	15870	15870	15870	0
81	20240802	180100	184010170	15870	15870	15870	15870	0
82	20240802	180000	184010170	15870	15870	15870	15870	0
83	20240802	175900	184010170	15870	15870	15870	15870	0
84	20240802	175800	184010170	15870	15870	15870	15870	0
85	20240802	175700	184010170	15870	15870	15870	15870	0
86	20240802	175600	184010170	15870	15870	15870	15870	0
87	20240802	175500	184010170	15870	15870	15870	15870	0
88	20240802	175400	184010170	15870	15870	15870	15870	0
89	20240802	175300	184010170	15870	15870	15870	15870	0
90	20240802	175200	184010170	15870	15870	15870	15870	0
91	20240802	175100	184010170	15870	15870	15870	15870	0
92	20240802	175000	184010170	15870	15870	15870	15870	75
93	20240802	174900	184010170	15870	15870	15870	15870	0
94	20240802	174800	184010170	15870	15870	15870	15870	0
95	20240802	174700	184010170	15870	15870	15870	15870	0
96	20240802	174600	184010170	15870	15870	15870	15870	0
97	20240802	174500	184010170	15870	15870	15870	15870	0
98	20240802	174400	184010170	15870	15870	15870	15870	0
99	20240802	174300	184010170	15870	15870	15870	15870	0
100	20240802	174200	184010170	15870	15870	15870	15870	0
101	20240802	174100	184010170	15870	15870	15870	15870	0
102	20240802	174000	184010170	15870	15870	15870	15870	0
103	20240802	173900	184010170	15870	15870	15870	15870	0
104	20240802	173800	184010170	15870	15870	15870	15870	0
105	20240802	173700	184010170	15870	15870	15870	15870	0
106	20240802	173600	184010170	15870	15870	15870	15870	0
107	20240802	173500	184010170	15870	15870	15870	15870	0
108	20240802	173400	184010170	15870	15870	15870	15870	0
109	20240802	173300	184010170	15870	15870	15870	15870	0
110	20240802	173200	184010170	15870	15870	15870	15870	0
111	20240802	173100	184010170	15870	15870	15870	15870	0
112	20240802	173000	184010170	15870	15870	15870	15870	0
113	20240802	172900	184010170	15870	15870	15870	15870	0
114	20240802	172800	184010170	15870	15870	15870	15870	0
115	20240802	172700	184010170	15870	15870	15870	15870	0
116	20240802	172600	184010170	15870	15870	15870	15870	0
117	20240802	172500	184010170	15870	15870	15870	15870	0
118	20240802	172400	184010170	15870	15870	15870	15870	0
119	20240802	172300	184010170	15870	15870	15870	15870	0
120	20240802	172200	184010170	15870	15870	15870	15870	0
121	20240802	172100	184010170	15870	15870	15870	15870	0
122	20240802	172000	184010170	15870	15870	15870	15870	75
123	20240802	171900	184010170	15870	15870	15870	15870	0
124	20240802	171800	184010170	15870	15870	15870	15870	0
125	20240802	171700	184010170	15870	15870	15870	15870	0
126	20240802	171600	184010170	15870	15870	15870	15870	0
127	20240802	171500	184010170	15870	15870	15870	15870	0
128	20240802	171400	184010170	15870	15870	15870	15870	0
129	20240802	171300	184010170	15870	15870	15870	15870	0
130	20240802	171200	184010170	15870	15870	15870	15870	0
131	20240802	171100	184010170	15870	15870	15870	15870	0
132	20240802	171000	184010170	15870	15870	15870	15870	0
133	20240802	170900	184010170	15870	15870	15870	15870	0
134	20240802	170800	184010170	15870	15870	15870	15870	0
135	20240802	170700	184010170	15870	15870	15870	15870	0
136	20240802	170600	184010170	15870	15870	15870	15870	0
137	20240802	170500	184010170	15870	15870	15870	15870	0
138	20240802	170400	184010170	15870	15870	15870	15870	0
139	20240802	170300	184010170	15870	15870	15870	15870	0
140	20240802	170200	184010170	15870	15870	15870	15870	0
141	20240802	170100	184010170	15870	15870	15870	15870	0
142	20240802	170000	184010170	15870	15870	15870	15870	0
143	20240802	165900	184010170	15870	15870	15870	15870	0
144	20240802	165800	184010170	15870	15870	15870	15870	0
145	20240802	165700	184010170	15870	15870	15870	15870	0
146	20240802	165600	184010170	15870	15870	15870	15870	0
147	20240802	165500	184010170	15870	15870	15870	15870	0
148	20240802	165400	184010170	15870	15870	15870	15870	0
149	20240802	165300	184010170	15870	15870	15870	15870	0
150	20240802	165200	184010170	15870	15870	15870	15870	0
151	20240802	165100	184010170	15870	15870	15870	15870	0
152	20240802	165000	184010170	15870	15870	15870	15870	75
153	20240802	164900	184010170	15870	15870	15870	15870	0
154	20240802	164800	184010170	15870	15870	15870	15870	0
155	20240802	164700	184010170	15870	15870	15870	15870	0
156	20240802	164600	184010170	15870	15870	15870	15870	0
157	20240802	164500	184010170	15870	15870	15870	15870	0
158	20240802	164400	184010170	15870	15870	15870	15870	0
159	20240802	164300	184010170	15870	15870	15870	15870	0
160	20240802	164200	184010170	15870	15870	15870	15870	0
161	20240802	164100	184010170	15870	15870	15870	15870	0
162	20240802	164000	184010170	15870	15870	15870	15870	0
163	20240802	163900	184010170	15870	15870	15870	15870	0
164	20240802	163800	184010170	15870	15870	15870	15870	0
165	20240802	163700	184010170	15870	15870	15870	15870	0
166	20240802	163600	184010170	15870	15870	15870	15870	0
167	20240802	163500	184010170	15870	15870	15870	15870	0
168	20240802	163400	184010170	15870	15870	15870	15870	0
169	20240802	163300	184010170	15870	15870	15870	15870	0
170	20240802	163200	184010170	15870	15870	15870	15870	0
171	20240802	163100	184010170	15870	15870	15870	15870	0
172	20240802	163000	184010170	15870	15870	15870	15870	0
173	20240802	162900	184010170	15870	15870	15870	15870	0
174	20240802	162800	184010170	15870	15870	15870	15870	0
175	20240802	162700	184010170	15870	15870	15870	15870	0
176	20240802	162600	184010170	15870	15870	15870	15870	0
177	20240802	162500	184010170	15870	15870	15870	15870	0
178	20240802	162400	184010170	15870	15870	15870	15870	0
179	20240802	162300	184010170	15870	15870	15870	15870	0
180	20240802	162200	184010170	15870	15870	15870	15870	0
181	20240802	162100	184010170	15870	15870	15870	15870	0
182	20240802	162000	184010170	15870	15870	15870	15870	75
183	20240802	161900	184010170	15870	15870	15870	15870	0
184	20240802	161800	184010170	15870	15870	15870	15870	0
185	20240802	161700	184010170	15870	15870	15870	15870	0
186	20240802	161600	184010170	15870	15870	15870	15870	0
187	20240802	161500	184010170	15870	15870	15870	15870	0
188	20240802	161400	184010170	15870	15870	15870	15870	0
189	20240802	161300	184010170	15870	15870	15870	15870	0
190	20240802	161200	184010170	15870	15870	15870	15870	0
191	20240802	161100	184010170	15870	15870	15870	15870	0
192	20240802	161000	184010170	15870	15870	15870	15870	0
193	20240802	160900	184010170	15870	15870	15870	15870	0
194	20240802	160800	184010170	15870	15870	15870	15870	0
195	20240802	160700	184010170	15870	15870	15870	15870	0
196	20240802	160600	184010170	15870	15870	15870	15870	0
197	20240802	160500	184010170	15870	15870	15870	15870	0
198	20240802	160400	184010170	15870	15870	15870	15870	0
199	20240802	160300	184010170	15870	15870	15870	15870	0
200	20240802	160200	184010170	15870	15870	15870	15870	0
201	20240802	160100	184010170	15870	15870	15870	15870	0
202	20240802	160000	184010170	15870	15870	15870	15870	0
203	20240802	155900	184010170	15870	15870	15870	15870	0
204	20240802	155800	184010170	15870	15870	15870	15870	0
205	20240802	155700	184010170	15870	15870	15870	15870	0
206	20240802	155600	184010170	15870	15870	15870	15870	0
207	20240802	155500	184010170	15870	15870	15870	15870	0
208	20240802	155400	184010170	15870	15870	15870	15870	0
209	20240802	155300	184010170	15870	15870	15870	15870	0
210	20240802	155200	184010170	15870	15870	15870	15870	0
211	20240802	155100	184010170	15870	15870	15870	15870	0
212	20240802	155000	184010170	15870	15870	15870	15870	75
213	20240802	154900	184010170	15870	15870	15870	15870	0
214	20240802	154800	184010170	15870	15870	15870	15870	0
215	20240802	154700	184010170	15870	15870	15870	15870	0
216	20240802	154600	184010170	15870	15870	15870	15870	0
217	20240802	154500	184010170	15870	15870	15870	15870	0
218	20240802	154400	184010170	15870	15870	15870	15870	0
219	20240802	154300	184010170	15870	15870	15870	15870	0
220	20240802	154200	184010170	15870	15870	15870	15870	0
221	20240802	154100	184010170	15870	15870	15870	15870	0
222	20240802	154000	184010170	15870	15870	15870	15870	0
223	20240802	153900	184010170	15870	15870	15870	15870	0
224	20240802	153800	184010170	15870	15870	15870	15870	0
225	20240802	153700	184010170	15870	15870	15870	15870	0
226	20240802	153600	184010170	15870	15870	15870	15870	0
227	20240802	153500	184010170	15870	15870	15870	15870	0
228	20240802	153400	184010170	15870	15870	15870	15870	0
229	20240802	153300	184010170	15870	15870	15870	15870	0
230	20240802	153200	184010170	15870	15870	15870	15870	0
231	20240802	153100	184010170	15870	15870	15870	15870	0
232	20240802	153000	184010170	15870	15870	15870	15870	75
233	20240802	152900	182819920	15960	15960	15960	15960	0
234	20240802	152800	182819920	15960	15960	15960	15960	0
235	20240802	152700	182819920	15960	15960	15960	15960	0
236	20240802	152600	182819920	15960	15960	15960	15960	0
237	20240802	152500	182819920	15960	15960	15960	15960	0
238	20240802	152400	182819920	15960	15960	15960	15960	0
239	20240802	152300	182819920	15960	15960	15960	15960	0
240	20240802	152200	182819920	15960	15960	15960	15960	0
241	20240802	152100	182819920	15960	15960	15960	15960	0
242	20240802	152000	182819920	15960	15960	15960	15960	0
243	20240802	151900	182819920	15960	15960	15960	15960	98
244	20240802	151800	181255840	15950	15950	15950	15950	6
245	20240802	151700	181160140	15950	15910	15950	15910	103
246	20240802	151600	179519010	15880	15880	15880	15880	4
247	20240802	151500	179455490	15880	15880	15880	15880	0
248	20240802	151400	179455490	15880	15880	15880	15880	0
249	20240802	151300	179455490	15880	15880	15880	15880	0
250	20240802	151200	179455490	15880	15880	15880	15880	0
251	20240802	151100	179455490	15880	15880	15880	15880	0
252	20240802	151000	179455490	15880	15880	15880	15880	14
253	20240802	150900	179233170	15890	15890	15890	15890	0
254	20240802	150800	179233170	15890	15890	15890	15890	0
255	20240802	150700	179233170	15890	15890	15890	15890	0
256	20240802	150600	179233170	15890	15890	15890	15890	2
257	20240802	150500	179201390	15890	15890	15890	15890	5
258	20240802	150400	179121940	15890	15890	15890	15890	0
259	20240802	150300	179121940	15890	15890	15890	15890	0
260	20240802	150200	179121940	15890	15890	15890	15890	6
261	20240802	150100	179026600	15890	15890	15890	15890	0
262	20240802	150000	179026600	15890	15890	15890	15890	0
263	20240802	145900	179026600	15890	15890	15890	15890	0
264	20240802	145800	179026600	15890	15900	15900	15890	69
265	20240802	145700	177930170	15900	15900	15900	15900	0
266	20240802	145600	177930170	15900	15900	15900	15900	0
267	20240802	145500	177930170	15900	15900	15900	15900	0
268	20240802	145400	177930170	15900	15900	15900	15900	0
269	20240802	145300	177930170	15900	15900	15900	15900	9
270	20240802	145200	177787070	15890	15890	15890	15890	50
271	20240802	145100	176992570	15890	15900	15900	15890	100
272	20240802	145000	175403550	15900	15900	15900	15900	150
273	20240802	144900	173018550	15900	15900	15900	15900	0
274	20240802	144800	173018550	15900	15900	15900	15900	0
275	20240802	144700	173018550	15900	15900	15900	15900	0
276	20240802	144600	173018550	15900	15900	15900	15900	76
277	20240802	144500	171810150	15900	15900	15900	15900	60
278	20240802	144400	170856150	15900	15900	15900	15900	0
279	20240802	144300	170856150	15900	15900	15900	15900	0
280	20240802	144200	170856150	15900	15890	15900	15890	53
281	20240802	144100	170013700	15900	15900	15900	15900	0
282	20240802	144000	170013700	15900	15900	15900	15900	2
283	20240802	143900	169981900	15890	15890	15890	15890	0
284	20240802	143800	169981900	15890	15890	15890	15890	0
285	20240802	143700	169981900	15890	15900	15900	15890	10
286	20240802	143600	169822990	15900	15900	15900	15900	0
287	20240802	143500	169822990	15900	15900	15900	15900	0
288	20240802	143400	169822990	15900	15900	15900	15900	0
289	20240802	143300	169822990	15900	15900	15900	15900	0
290	20240802	143200	169822990	15900	15900	15900	15900	0
291	20240802	143100	169822990	15900	15900	15900	15890	2000
292	20240802	143000	138032990	15890	15890	15890	15890	0
293	20240802	142900	138032990	15890	15890	15890	15890	0
294	20240802	142800	138032990	15890	15890	15890	15890	0
295	20240802	142700	138032990	15890	15890	15890	15890	0
296	20240802	142600	138032990	15890	15890	15890	15890	0
297	20240802	142500	138032990	15890	15890	15890	15890	0
298	20240802	142400	138032990	15890	15890	15890	15890	0
299	20240802	142300	138032990	15890	15890	15890	15890	0
300	20240802	142200	138032990	15890	15890	15890	15890	0
301	20240802	142100	138032990	15890	15890	15890	15890	0
302	20240802	142000	138032990	15890	15890	15890	15890	0
303	20240802	141900	138032990	15890	15890	15890	15890	0
304	20240802	141800	138032990	15890	15890	15890	15890	0
305	20240802	141700	138032990	15890	15890	15890	15890	0
306	20240802	141600	138032990	15890	15890	15890	15890	0
307	20240802	141500	138032990	15890	15890	15890	15890	0
308	20240802	141400	138032990	15890	15900	15900	15890	29
309	20240802	141300	137572070	15980	15980	15980	15980	0
310	20240802	141200	137572070	15980	15980	15980	15980	0
311	20240802	141100	137572070	15980	15940	15980	15940	250
312	20240802	141000	133579100	15890	15890	15890	15890	0
313	20240802	140900	133579100	15890	15890	15890	15890	0
314	20240802	140800	133579100	15890	15900	15900	15890	90
315	20240802	140700	132148790	15890	15890	15890	15890	0
316	20240802	140600	132148790	15890	15890	15890	15890	0
317	20240802	140500	132148790	15890	15890	15890	15890	65
318	20240802	140400	131115940	15890	15890	15890	15890	0
319	20240802	140300	131115940	15890	15890	15890	15890	0
320	20240802	140200	131115940	15890	15900	15900	15890	30
321	20240802	140100	130639110	15950	15950	15950	15950	17
322	20240802	140000	130367960	15970	15970	15970	15970	0
323	20240802	135900	130367960	15970	15970	15970	15970	0
324	20240802	135800	130367960	15970	15970	15970	15970	0
325	20240802	135700	130367960	15970	15970	15970	15970	0
326	20240802	135600	130367960	15970	15970	15970	15970	0
327	20240802	135500	130367960	15970	15970	15970	15970	0
328	20240802	135400	130367960	15970	15970	15970	15970	0
329	20240802	135300	130367960	15970	15970	15970	15970	0
330	20240802	135200	130367960	15970	15970	15970	15970	0
331	20240802	135100	130367960	15970	15970	15970	15970	0
332	20240802	135000	130367960	15970	15970	15970	15970	0
333	20240802	134900	130367960	15970	15970	15970	15970	0
334	20240802	134800	130367960	15970	15970	15970	15970	0
335	20240802	134700	130367960	15970	15970	15970	15970	0
336	20240802	134600	130367960	15970	15970	15970	15970	0
337	20240802	134500	130367960	15970	15970	15970	15970	0
338	20240802	134400	130367960	15970	15970	15970	15970	0
339	20240802	134300	130367960	15970	15970	15970	15970	10
340	20240802	134200	130208260	15970	15970	15970	15970	1
341	20240802	134100	130192290	15970	15970	15970	15970	0
342	20240802	134000	130192290	15970	15970	15970	15970	6
343	20240802	133900	130096470	15970	15970	15970	15970	25
344	20240802	133800	129697220	15990	15990	15990	15990	0
345	20240802	133700	129697220	15990	15990	15990	15990	0
346	20240802	133600	129697220	15990	15990	15990	15990	0
347	20240802	133500	129697220	15990	15990	15990	15990	0
348	20240802	133400	129697220	15990	15990	15990	15990	0
349	20240802	133300	129697220	15990	15990	15990	15990	0
350	20240802	133200	129697220	15990	15990	15990	15990	0
351	20240802	133100	129697220	15990	15990	15990	15990	0
352	20240802	133000	129697220	15990	15990	15990	15990	0
353	20240802	132900	129697220	15990	15990	15990	15990	0
354	20240802	132800	129697220	15990	15990	15990	15990	0
355	20240802	132700	129697220	15990	15990	15990	15990	0
356	20240802	132600	129697220	15990	15990	15990	15990	0
357	20240802	132500	129697220	15990	15990	15990	15990	0
358	20240802	132400	129697220	15990	15990	15990	15990	0
359	20240802	132300	129697220	15990	15990	15990	15990	0
360	20240802	132200	129697220	15990	15990	15990	15990	0
361	20240802	132100	129697220	15990	15990	15990	15990	0
362	20240802	132000	129697220	15990	15990	15990	15990	0
363	20240802	131900	129697220	15990	15990	15990	15990	0
364	20240802	131800	129697220	15990	15990	15990	15990	0
365	20240802	131700	129697220	15990	15990	15990	15990	0
366	20240802	131600	129697220	15990	15990	15990	15990	0
367	20240802	131500	129697220	15990	15990	15990	15990	0
368	20240802	131400	129697220	15990	15990	15990	15990	0
369	20240802	131300	129697220	15990	15990	15990	15990	0
370	20240802	131200	129697220	15990	15990	15990	15990	0
371	20240802	131100	129697220	15990	15990	15990	15990	0
372	20240802	131000	129697220	15990	15990	15990	15990	0
373	20240802	130900	129697220	15990	15900	15990	15890	1308
374	20240802	130800	108901100	15950	15950	15950	15950	1
375	20240802	130700	108885150	15990	15990	15990	15990	0
376	20240802	130600	108885150	15990	15990	15990	15990	0
377	20240802	130500	108885150	15990	15990	15990	15990	0
378	20240802	130400	108885150	15990	15990	15990	15990	0
379	20240802	130300	108885150	15990	15990	15990	15990	0
380	20240802	130200	108885150	15990	15990	15990	15990	0
381	20240802	130100	108885150	15990	15990	15990	15990	0
382	20240802	130000	108885150	15990	15950	15990	15950	40
383	20240802	125900	108246440	15950	15950	15950	15950	0
384	20240802	125800	108246440	15950	15950	15950	15950	0
385	20240802	125700	108246440	15950	15940	15950	15940	150
386	20240802	125600	105854280	15940	15940	15940	15940	0
387	20240802	125500	105854280	15940	15940	15940	15940	0
388	20240802	125400	105854280	15940	15940	15940	15940	0
389	20240802	125300	105854280	15940	15940	15940	15940	0
390	20240802	125200	105854280	15940	15940	15940	15940	10
391	20240802	125100	105694880	15900	15900	15900	15900	0
392	20240802	125000	105694880	15900	15900	15900	15900	0
393	20240802	124900	105694880	15900	15900	15900	15900	0
394	20240802	124800	105694880	15900	15900	15900	15900	0
395	20240802	124700	105694880	15900	15900	15900	15900	0
396	20240802	124600	105694880	15900	15900	15900	15900	0
397	20240802	124500	105694880	15900	15900	15900	15900	0
398	20240802	124400	105694880	15900	15900	15900	15900	0
399	20240802	124300	105694880	15900	15900	15900	15900	0
400	20240802	124200	105694880	15900	15900	15900	15900	5
401	20240802	124100	105615380	15900	15900	15900	15900	0
402	20240802	124000	105615380	15900	15900	15900	15900	64
403	20240802	123900	104597780	15940	15940	15940	15940	10
404	20240802	123800	104438380	15910	15910	15910	15910	0
405	20240802	123700	104438380	15910	15910	15910	15910	5
406	20240802	123600	104358830	15910	15910	15910	15910	0
407	20240802	123500	104358830	15910	15910	15910	15910	0
408	20240802	123400	104358830	15910	15910	15910	15910	1
409	20240802	123300	104342920	15910	15910	15910	15910	0
410	20240802	123200	104342920	15910	15910	15910	15910	0
411	20240802	123100	104342920	15910	15910	15910	15910	0
412	20240802	123000	104342920	15910	15910	15910	15910	0
413	20240802	122900	104342920	15910	15910	15910	15910	0
414	20240802	122800	104342920	15910	15910	15910	15910	0
415	20240802	122700	104342920	15910	15910	15910	15910	0
416	20240802	122600	104342920	15910	15910	15910	15910	0
417	20240802	122500	104342920	15910	15910	15910	15910	0
418	20240802	122400	104342920	15910	15910	15910	15910	0
419	20240802	122300	104342920	15910	15910	15910	15910	97
420	20240802	122200	102799650	15900	15900	15900	15900	0
421	20240802	122100	102799650	15900	15900	15900	15900	0
422	20240802	122000	102799650	15900	15900	15900	15900	0
423	20240802	121900	102799650	15900	15900	15900	15900	0
424	20240802	121800	102799650	15900	15900	15900	15900	0
425	20240802	121700	102799650	15900	15900	15900	15900	0
426	20240802	121600	102799650	15900	15900	15900	15900	0
427	20240802	121500	102799650	15900	15900	15900	15900	301
428	20240802	121400	98013750	15910	15910	15910	15910	22
429	20240802	121300	97663730	15910	15910	15910	15910	0
430	20240802	121200	97663730	15910	15920	15920	15910	17
431	20240802	121100	97393100	15910	15910	15910	15910	0
432	20240802	121000	97393100	15910	15910	15910	15910	0
433	20240802	120900	97393100	15910	15910	15910	15910	0
434	20240802	120800	97393100	15910	15910	15910	15910	0
435	20240802	120700	97393100	15910	15910	15910	15910	0
436	20240802	120600	97393100	15910	15910	15910	15910	0
437	20240802	120500	97393100	15910	15910	15910	15910	0
438	20240802	120400	97393100	15910	15910	15910	15910	0
439	20240802	120300	97393100	15910	15910	15910	15910	0
440	20240802	120200	97393100	15910	15910	15910	15910	0
441	20240802	120100	97393100	15910	15910	15910	15910	0
442	20240802	120000	97393100	15910	15910	15910	15910	0
443	20240802	115900	97393100	15910	15910	15910	15910	5
444	20240802	115800	97313550	15910	15910	15910	15910	3
445	20240802	115700	97265820	15900	15900	15900	15900	0
446	20240802	115600	97265820	15900	15900	15900	15900	0
447	20240802	115500	97265820	15900	15900	15900	15900	73
448	20240802	115400	96105120	15900	15900	15900	15900	0
449	20240802	115300	96105120	15900	15900	15900	15900	2
450	20240802	115200	96073320	15900	15900	15900	15900	0
451	20240802	115100	96073320	15900	15900	15900	15900	0
452	20240802	115000	96073320	15900	15900	15900	15900	0
453	20240802	114900	96073320	15900	15900	15900	15900	0
454	20240802	114800	96073320	15900	15900	15900	15900	0
455	20240802	114700	96073320	15900	15900	15900	15900	0
456	20240802	114600	96073320	15900	15900	15900	15900	7
457	20240802	114500	95962020	15900	15900	15900	15900	0
458	20240802	114400	95962020	15900	15900	15900	15900	0
459	20240802	114300	95962020	15900	15900	15900	15900	0
460	20240802	114200	95962020	15900	15900	15900	15900	0
461	20240802	114100	95962020	15900	15900	15900	15900	0
462	20240802	114000	95962020	15900	15900	15900	15900	0
463	20240802	113900	95962020	15900	15900	15900	15900	0
464	20240802	113800	95962020	15900	15900	15900	15900	0
465	20240802	113700	95962020	15900	15900	15900	15900	0
466	20240802	113600	95962020	15900	15900	15900	15900	0
467	20240802	113500	95962020	15900	15900	15900	15900	0
468	20240802	113400	95962020	15900	15900	15900	15900	200
469	20240802	113300	92782020	15900	15900	15910	15900	229
470	20240802	113200	89140240	15910	15910	15910	15910	12
471	20240802	113100	88949320	15910	15910	15910	15910	0
472	20240802	113000	88949320	15910	15910	15910	15910	0
473	20240802	112900	88949320	15910	15910	15910	15910	0
474	20240802	112800	88949320	15910	15910	15910	15910	0
475	20240802	112700	88949320	15910	15910	15910	15910	0
476	20240802	112600	88949320	15910	15910	15910	15910	0
477	20240802	112500	88949320	15910	15910	15910	15910	0
478	20240802	112400	88949320	15910	15910	15910	15910	0
479	20240802	112300	88949320	15910	15910	15910	15910	0
480	20240802	112200	88949320	15910	15910	15910	15910	0
481	20240802	112100	88949320	15910	15910	15910	15910	0
482	20240802	112000	88949320	15910	15910	15910	15910	0
483	20240802	111900	88949320	15910	15910	15910	15910	0
484	20240802	111800	88949320	15910	15910	15910	15910	0
485	20240802	111700	88949320	15910	15910	15910	15910	0
486	20240802	111600	88949320	15910	15910	15910	15910	0
487	20240802	111500	88949320	15910	15910	15910	15910	0
488	20240802	111400	88949320	15910	15910	15910	15910	0
489	20240802	111300	88949320	15910	15910	15910	15910	0
490	20240802	111200	88949320	15910	15910	15910	15910	0
491	20240802	111100	88949320	15910	15910	15910	15910	0
492	20240802	111000	88949320	15910	15910	15910	15910	0
493	20240802	110900	88949320	15910	15910	15910	15910	0
494	20240802	110800	88949320	15910	15910	15910	15910	0
495	20240802	110700	88949320	15910	15910	15910	15910	0
496	20240802	110600	88949320	15910	15910	15910	15910	0
497	20240802	110500	88949320	15910	15910	15910	15910	0
498	20240802	110400	88949320	15910	15910	15910	15910	0
499	20240802	110300	88949320	15910	15910	15910	15910	0
500	20240802	110200	88949320	15910	15910	15910	15910	0
501	20240802	110100	88949320	15910	15910	15910	15910	0
502	20240802	110000	88949320	15910	15910	15910	15910	0
503	20240802	105900	88949320	15910	15910	15910	15910	0
504	20240802	105800	88949320	15910	15910	15910	15910	0
505	20240802	105700	88949320	15910	15910	15910	15910	0
506	20240802	105600	88949320	15910	15910	15910	15910	1
507	20240802	105500	88933410	15900	15900	15900	15900	0
508	20240802	105400	88933410	15900	15900	15900	15900	0
509	20240802	105300	88933410	15900	15900	15900	15900	0
510	20240802	105200	88933410	15900	15900	15900	15900	0
511	20240802	105100	88933410	15900	15900	15900	15900	0
512	20240802	105000	88933410	15900	15900	15900	15900	0
513	20240802	104900	88933410	15900	15900	15900	15900	0
514	20240802	104800	88933410	15900	15900	15900	15900	0
515	20240802	104700	88933410	15900	15900	15900	15900	0
516	20240802	104600	88933410	15900	15900	15900	15900	0
517	20240802	104500	88933410	15900	15900	15900	15900	0
518	20240802	104400	88933410	15900	15900	15900	15900	18
519	20240802	104300	88647210	15890	15890	15890	15890	75
520	20240802	104200	87455460	15900	15900	15900	15900	45
521	20240802	104100	86739960	15890	15890	15890	15890	0
522	20240802	104000	86739960	15890	15890	15890	15890	0
523	20240802	103900	86739960	15890	15890	15890	15890	7
524	20240802	103800	86628730	15890	15900	15900	15890	8
525	20240802	103700	86501590	15900	15900	15900	15900	23
526	20240802	103600	86135890	15900	15900	15900	15900	0
527	20240802	103500	86135890	15900	15900	15900	15900	10
528	20240802	103400	85976890	15900	15900	15900	15900	0
529	20240802	103300	85976890	15900	15900	15900	15900	20
530	20240802	103200	85658890	15900	15900	15900	15900	71
531	20240802	103100	84529990	15910	15910	15910	15910	15
532	20240802	103000	84291340	15910	15910	15910	15910	50
533	20240802	102900	83495840	15910	15910	15910	15910	0
534	20240802	102800	83495840	15910	15910	15910	15910	0
535	20240802	102700	83495840	15910	15910	15910	15910	132
536	20240802	102600	81395720	15910	15900	15910	15900	215
537	20240802	102500	77975100	15900	15920	15920	15890	1426
538	20240802	102400	55300260	15910	15920	15920	15910	20
539	20240802	102300	54982020	15910	15910	15910	15910	0
540	20240802	102200	54982020	15910	15910	15910	15910	0
541	20240802	102100	54982020	15910	15910	15910	15910	0
542	20240802	102000	54982020	15910	15910	15910	15910	0
543	20240802	101900	54982020	15910	15910	15910	15910	0
544	20240802	101800	54982020	15910	15910	15910	15910	0
545	20240802	101700	54982020	15910	15910	15910	15910	0
546	20240802	101600	54982020	15910	15910	15910	15910	0
547	20240802	101500	54982020	15910	15910	15910	15910	0
548	20240802	101400	54982020	15910	15920	15920	15910	15
549	20240802	101300	54743240	15960	15960	15960	15960	1
550	20240802	101200	54727280	15920	15920	15920	15920	0
551	20240802	101100	54727280	15920	15920	15920	15920	0
552	20240802	101000	54727280	15920	15930	15930	15920	5
553	20240802	100900	54647660	15920	15920	15920	15920	0
554	20240802	100800	54647660	15920	15920	15920	15920	0
555	20240802	100700	54647660	15920	15920	15920	15920	0
556	20240802	100600	54647660	15920	15920	15920	15920	22
557	20240802	100500	54297420	15920	15920	15920	15920	0
558	20240802	100400	54297420	15920	15920	15920	15920	0
559	20240802	100300	54297420	15920	15920	15920	15920	44
560	20240802	100200	53596940	15920	15960	15960	15920	325
561	20240802	100100	48420180	15960	15960	15960	15960	0
562	20240802	100000	48420180	15960	15960	15960	15960	1
563	20240802	095900	48404220	15960	15960	15960	15960	4
564	20240802	095800	48340380	15960	15960	15960	15960	120
565	20240802	095700	46425180	15960	15960	15960	15960	2
566	20240802	095600	46393260	15940	15940	15940	15940	35
567	20240802	095500	45835360	15920	15920	15920	15920	0
568	20240802	095400	45835360	15920	15920	15920	15920	0
569	20240802	095300	45835360	15920	15920	15920	15920	0
570	20240802	095200	45835360	15920	15920	15920	15920	0
571	20240802	095100	45835360	15920	15910	15920	15910	499
572	20240802	095000	37893530	15910	15910	15910	15910	0
573	20240802	094900	37893530	15910	15910	15910	15910	2
574	20240802	094800	37861710	15910	15910	15910	15910	0
575	20240802	094700	37861710	15910	15910	15910	15910	0
576	20240802	094600	37861710	15910	15910	15910	15910	0
577	20240802	094500	37861710	15910	15910	15910	15910	0
578	20240802	094400	37861710	15910	15910	15910	15910	0
579	20240802	094300	37861710	15910	15910	15910	15910	0
580	20240802	094200	37861710	15910	15910	15910	15910	0
581	20240802	094100	37861710	15910	15910	15910	15910	0
582	20240802	094000	37861710	15910	15910	15910	15910	5
583	20240802	093900	37782160	15910	15910	15910	15910	0
584	20240802	093800	37782160	15910	15910	15910	15910	10
585	20240802	093700	37623060	15900	15900	15900	15900	0
586	20240802	093600	37623060	15900	15900	15900	15900	0
587	20240802	093500	37623060	15900	15900	15900	15900	0
588	20240802	093400	37623060	15900	15900	15900	15900	0
589	20240802	093300	37623060	15900	15900	15900	15900	0
590	20240802	093200	37623060	15900	15900	15900	15900	0
591	20240802	093100	37623060	15900	15900	15900	15900	3
592	20240802	093000	37575360	15880	15880	15880	15880	0
593	20240802	092900	37575360	15880	15880	15880	15880	0
594	20240802	092800	37575360	15880	15880	15880	15880	0
595	20240802	092700	37575360	15880	15880	15880	15880	0
596	20240802	092600	37575360	15880	15880	15880	15880	100
597	20240802	092500	35987360	15880	15880	15880	15880	0
598	20240802	092400	35987360	15880	15890	15890	15880	150
599	20240802	092300	33604990	15880	15880	15880	15880	0
600	20240802	092200	33604990	15880	15890	15890	15880	468
601	20240802	092100	26172160	15890	15890	15890	15890	50
602	20240802	092000	25377660	15890	15890	15910	15890	288
603	20240802	091900	20798780	15920	15890	15920	15890	115
604	20240802	091800	18968430	15890	15890	15890	15890	50
605	20240802	091700	18173930	15890	15890	15890	15890	681
606	20240802	091600	7352840	15890	15890	15890	15890	181
607	20240802	091500	4476750	15900	15900	15900	15900	40
608	20240802	091400	3840750	15900	15900	15900	15900	9
609	20240802	091300	3697650	15880	15880	15880	15880	0
610	20240802	091200	3697650	15880	15880	15880	15880	0
611	20240802	091100	3697650	15880	15880	15880	15870	32
612	20240802	091000	3189500	15890	15890	15890	15890	1
613	20240802	090900	3173610	15890	15890	15890	15890	0
614	20240802	090800	3173610	15890	15890	15890	15890	0
615	20240802	090700	3173610	15890	15890	15890	15890	0
616	20240802	090600	3173610	15890	15890	15890	15890	0
617	20240802	090500	3173610	15890	15890	15890	15890	0
618	20240802	090400	3173610	15890	15890	15890	15890	0
619	20240802	090300	3173610	15890	15890	15890	15890	0
620	20240802	090200	3173610	15890	15900	15900	15890	6
621	20240802	090100	3078260	15920	15930	15930	15920	54
622	20240802	090000	2218440	15960	15960	15960	15960	139