KissMeData/038390/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	192000	75353120	16110	16110	16110	16110	54
3	20240821	191900	75353120	16110	16110	16110	16110	0
4	20240821	191800	75353120	16110	16110	16110	16110	0
5	20240821	191700	75353120	16110	16110	16110	16110	0
6	20240821	191600	75353120	16110	16110	16110	16110	0
7	20240821	191500	75353120	16110	16110	16110	16110	0
8	20240821	191400	75353120	16110	16110	16110	16110	0
9	20240821	191300	75353120	16110	16110	16110	16110	0
10	20240821	191200	75353120	16110	16110	16110	16110	0
11	20240821	191100	75353120	16110	16110	16110	16110	0
12	20240821	191000	75353120	16110	16110	16110	16110	0
13	20240821	190900	75353120	16110	16110	16110	16110	0
14	20240821	190800	75353120	16110	16110	16110	16110	0
15	20240821	190700	75353120	16110	16110	16110	16110	0
16	20240821	190600	75353120	16110	16110	16110	16110	0
17	20240821	190500	75353120	16110	16110	16110	16110	0
18	20240821	190400	75353120	16110	16110	16110	16110	0
19	20240821	190300	75353120	16110	16110	16110	16110	0
20	20240821	190200	75353120	16110	16110	16110	16110	0
21	20240821	190100	75353120	16110	16110	16110	16110	0
22	20240821	190000	75353120	16110	16110	16110	16110	0
23	20240821	185900	75353120	16110	16110	16110	16110	0
24	20240821	185800	75353120	16110	16110	16110	16110	0
25	20240821	185700	75353120	16110	16110	16110	16110	0
26	20240821	185600	75353120	16110	16110	16110	16110	0
27	20240821	185500	75353120	16110	16110	16110	16110	0
28	20240821	185400	75353120	16110	16110	16110	16110	0
29	20240821	185300	75353120	16110	16110	16110	16110	0
30	20240821	185200	75353120	16110	16110	16110	16110	0
31	20240821	185100	75353120	16110	16110	16110	16110	0
32	20240821	185000	75353120	16110	16110	16110	16110	54
33	20240821	184900	75353120	16110	16110	16110	16110	0
34	20240821	184800	75353120	16110	16110	16110	16110	0
35	20240821	184700	75353120	16110	16110	16110	16110	0
36	20240821	184600	75353120	16110	16110	16110	16110	0
37	20240821	184500	75353120	16110	16110	16110	16110	0
38	20240821	184400	75353120	16110	16110	16110	16110	0
39	20240821	184300	75353120	16110	16110	16110	16110	0
40	20240821	184200	75353120	16110	16110	16110	16110	0
41	20240821	184100	75353120	16110	16110	16110	16110	0
42	20240821	184000	75353120	16110	16110	16110	16110	0
43	20240821	183900	75353120	16110	16110	16110	16110	0
44	20240821	183800	75353120	16110	16110	16110	16110	0
45	20240821	183700	75353120	16110	16110	16110	16110	0
46	20240821	183600	75353120	16110	16110	16110	16110	0
47	20240821	183500	75353120	16110	16110	16110	16110	0
48	20240821	183400	75353120	16110	16110	16110	16110	0
49	20240821	183300	75353120	16110	16110	16110	16110	0
50	20240821	183200	75353120	16110	16110	16110	16110	0
51	20240821	183100	75353120	16110	16110	16110	16110	0
52	20240821	183000	75353120	16110	16110	16110	16110	0
53	20240821	182900	75353120	16110	16110	16110	16110	0
54	20240821	182800	75353120	16110	16110	16110	16110	0
55	20240821	182700	75353120	16110	16110	16110	16110	0
56	20240821	182600	75353120	16110	16110	16110	16110	0
57	20240821	182500	75353120	16110	16110	16110	16110	0
58	20240821	182400	75353120	16110	16110	16110	16110	0
59	20240821	182300	75353120	16110	16110	16110	16110	0
60	20240821	182200	75353120	16110	16110	16110	16110	0
61	20240821	182100	75353120	16110	16110	16110	16110	0
62	20240821	182000	75353120	16110	16110	16110	16110	54
63	20240821	181900	75353120	16110	16110	16110	16110	0
64	20240821	181800	75353120	16110	16110	16110	16110	0
65	20240821	181700	75353120	16110	16110	16110	16110	0
66	20240821	181600	75353120	16110	16110	16110	16110	0
67	20240821	181500	75353120	16110	16110	16110	16110	0
68	20240821	181400	75353120	16110	16110	16110	16110	0
69	20240821	181300	75353120	16110	16110	16110	16110	0
70	20240821	181200	75353120	16110	16110	16110	16110	0
71	20240821	181100	75353120	16110	16110	16110	16110	0
72	20240821	181000	75353120	16110	16110	16110	16110	0
73	20240821	180900	75353120	16110	16110	16110	16110	0
74	20240821	180800	75353120	16110	16110	16110	16110	0
75	20240821	180700	75353120	16110	16110	16110	16110	0
76	20240821	180600	75353120	16110	16110	16110	16110	0
77	20240821	180500	75353120	16110	16110	16110	16110	0
78	20240821	180400	75353120	16110	16110	16110	16110	0
79	20240821	180300	75353120	16110	16110	16110	16110	0
80	20240821	180200	75353120	16110	16110	16110	16110	0
81	20240821	180100	75353120	16110	16110	16110	16110	0
82	20240821	180000	75353120	16110	16110	16110	16110	0
83	20240821	175900	75353120	16110	16110	16110	16110	0
84	20240821	175800	75353120	16110	16110	16110	16110	0
85	20240821	175700	75353120	16110	16110	16110	16110	0
86	20240821	175600	75353120	16110	16110	16110	16110	0
87	20240821	175500	75353120	16110	16110	16110	16110	0
88	20240821	175400	75353120	16110	16110	16110	16110	0
89	20240821	175300	75353120	16110	16110	16110	16110	0
90	20240821	175200	75353120	16110	16110	16110	16110	0
91	20240821	175100	75353120	16110	16110	16110	16110	0
92	20240821	175000	75353120	16110	16110	16110	16110	54
93	20240821	174900	75353120	16110	16110	16110	16110	0
94	20240821	174800	75353120	16110	16110	16110	16110	0
95	20240821	174700	75353120	16110	16110	16110	16110	0
96	20240821	174600	75353120	16110	16110	16110	16110	0
97	20240821	174500	75353120	16110	16110	16110	16110	0
98	20240821	174400	75353120	16110	16110	16110	16110	0
99	20240821	174300	75353120	16110	16110	16110	16110	0
100	20240821	174200	75353120	16110	16110	16110	16110	0
101	20240821	174100	75353120	16110	16110	16110	16110	0
102	20240821	174000	75353120	16110	16110	16110	16110	0
103	20240821	173900	75353120	16110	16110	16110	16110	0
104	20240821	173800	75353120	16110	16110	16110	16110	0
105	20240821	173700	75353120	16110	16110	16110	16110	0
106	20240821	173600	75353120	16110	16110	16110	16110	0
107	20240821	173500	75353120	16110	16110	16110	16110	0
108	20240821	173400	75353120	16110	16110	16110	16110	0
109	20240821	173300	75353120	16110	16110	16110	16110	0
110	20240821	173200	75353120	16110	16110	16110	16110	0
111	20240821	173100	75353120	16110	16110	16110	16110	0
112	20240821	173000	75353120	16110	16110	16110	16110	0
113	20240821	172900	75353120	16110	16110	16110	16110	0
114	20240821	172800	75353120	16110	16110	16110	16110	0
115	20240821	172700	75353120	16110	16110	16110	16110	0
116	20240821	172600	75353120	16110	16110	16110	16110	0
117	20240821	172500	75353120	16110	16110	16110	16110	0
118	20240821	172400	75353120	16110	16110	16110	16110	0
119	20240821	172300	75353120	16110	16110	16110	16110	0
120	20240821	172200	75353120	16110	16110	16110	16110	0
121	20240821	172100	75353120	16110	16110	16110	16110	0
122	20240821	172000	75353120	16110	16110	16110	16110	54
123	20240821	171900	75353120	16110	16110	16110	16110	0
124	20240821	171800	75353120	16110	16110	16110	16110	0
125	20240821	171700	75353120	16110	16110	16110	16110	0
126	20240821	171600	75353120	16110	16110	16110	16110	0
127	20240821	171500	75353120	16110	16110	16110	16110	0
128	20240821	171400	75353120	16110	16110	16110	16110	0
129	20240821	171300	75353120	16110	16110	16110	16110	0
130	20240821	171200	75353120	16110	16110	16110	16110	0
131	20240821	171100	75353120	16110	16110	16110	16110	0
132	20240821	171000	75353120	16110	16110	16110	16110	0
133	20240821	170900	75353120	16110	16110	16110	16110	0
134	20240821	170800	75353120	16110	16110	16110	16110	0
135	20240821	170700	75353120	16110	16110	16110	16110	0
136	20240821	170600	75353120	16110	16110	16110	16110	0
137	20240821	170500	75353120	16110	16110	16110	16110	0
138	20240821	170400	75353120	16110	16110	16110	16110	0
139	20240821	170300	75353120	16110	16110	16110	16110	0
140	20240821	170200	75353120	16110	16110	16110	16110	0
141	20240821	170100	75353120	16110	16110	16110	16110	0
142	20240821	170000	75353120	16110	16110	16110	16110	0
143	20240821	165900	75353120	16110	16110	16110	16110	0
144	20240821	165800	75353120	16110	16110	16110	16110	0
145	20240821	165700	75353120	16110	16110	16110	16110	0
146	20240821	165600	75353120	16110	16110	16110	16110	0
147	20240821	165500	75353120	16110	16110	16110	16110	0
148	20240821	165400	75353120	16110	16110	16110	16110	0
149	20240821	165300	75353120	16110	16110	16110	16110	0
150	20240821	165200	75353120	16110	16110	16110	16110	0
151	20240821	165100	75353120	16110	16110	16110	16110	0
152	20240821	165000	75353120	16110	16110	16110	16110	54
153	20240821	164900	75353120	16110	16110	16110	16110	0
154	20240821	164800	75353120	16110	16110	16110	16110	0
155	20240821	164700	75353120	16110	16110	16110	16110	0
156	20240821	164600	75353120	16110	16110	16110	16110	0
157	20240821	164500	75353120	16110	16110	16110	16110	0
158	20240821	164400	75353120	16110	16110	16110	16110	0
159	20240821	164300	75353120	16110	16110	16110	16110	0
160	20240821	164200	75353120	16110	16110	16110	16110	0
161	20240821	164100	75353120	16110	16110	16110	16110	0
162	20240821	164000	75353120	16110	16110	16110	16110	0
163	20240821	163900	75353120	16110	16110	16110	16110	0
164	20240821	163800	75353120	16110	16110	16110	16110	0
165	20240821	163700	75353120	16110	16110	16110	16110	0
166	20240821	163600	75353120	16110	16110	16110	16110	0
167	20240821	163500	75353120	16110	16110	16110	16110	0
168	20240821	163400	75353120	16110	16110	16110	16110	0
169	20240821	163300	75353120	16110	16110	16110	16110	0
170	20240821	163200	75353120	16110	16110	16110	16110	0
171	20240821	163100	75353120	16110	16110	16110	16110	0
172	20240821	163000	75353120	16110	16110	16110	16110	0
173	20240821	162900	75353120	16110	16110	16110	16110	0
174	20240821	162800	75353120	16110	16110	16110	16110	0
175	20240821	162700	75353120	16110	16110	16110	16110	0
176	20240821	162600	75353120	16110	16110	16110	16110	0
177	20240821	162500	75353120	16110	16110	16110	16110	0
178	20240821	162400	75353120	16110	16110	16110	16110	0
179	20240821	162300	75353120	16110	16110	16110	16110	0
180	20240821	162200	75353120	16110	16110	16110	16110	0
181	20240821	162100	75353120	16110	16110	16110	16110	0
182	20240821	162000	75353120	16110	16110	16110	16110	54
183	20240821	161900	75353120	16110	16110	16110	16110	0
184	20240821	161800	75353120	16110	16110	16110	16110	0
185	20240821	161700	75353120	16110	16110	16110	16110	0
186	20240821	161600	75353120	16110	16110	16110	16110	0
187	20240821	161500	75353120	16110	16110	16110	16110	0
188	20240821	161400	75353120	16110	16110	16110	16110	0
189	20240821	161300	75353120	16110	16110	16110	16110	0
190	20240821	161200	75353120	16110	16110	16110	16110	0
191	20240821	161100	75353120	16110	16110	16110	16110	0
192	20240821	161000	75353120	16110	16110	16110	16110	0
193	20240821	160900	75353120	16110	16110	16110	16110	0
194	20240821	160800	75353120	16110	16110	16110	16110	0
195	20240821	160700	75353120	16110	16110	16110	16110	0
196	20240821	160600	75353120	16110	16110	16110	16110	0
197	20240821	160500	75353120	16110	16110	16110	16110	0
198	20240821	160400	75353120	16110	16110	16110	16110	0
199	20240821	160300	75353120	16110	16110	16110	16110	0
200	20240821	160200	75353120	16110	16110	16110	16110	0
201	20240821	160100	75353120	16110	16110	16110	16110	0
202	20240821	160000	75353120	16110	16110	16110	16110	0
203	20240821	155900	75353120	16110	16110	16110	16110	0
204	20240821	155800	75353120	16110	16110	16110	16110	0
205	20240821	155700	75353120	16110	16110	16110	16110	0
206	20240821	155600	75353120	16110	16110	16110	16110	0
207	20240821	155500	75353120	16110	16110	16110	16110	0
208	20240821	155400	75353120	16110	16110	16110	16110	0
209	20240821	155300	75353120	16110	16110	16110	16110	0
210	20240821	155200	75353120	16110	16110	16110	16110	0
211	20240821	155100	75353120	16110	16110	16110	16110	0
212	20240821	155000	75353120	16110	16110	16110	16110	54
213	20240821	154900	75353120	16110	16110	16110	16110	0
214	20240821	154800	75353120	16110	16110	16110	16110	0
215	20240821	154700	75353120	16110	16110	16110	16110	0
216	20240821	154600	75353120	16110	16110	16110	16110	0
217	20240821	154500	75353120	16110	16110	16110	16110	0
218	20240821	154400	75353120	16110	16110	16110	16110	0
219	20240821	154300	75353120	16110	16110	16110	16110	0
220	20240821	154200	75353120	16110	16110	16110	16110	0
221	20240821	154100	75353120	16110	16110	16110	16110	0
222	20240821	154000	75353120	16110	16110	16110	16110	0
223	20240821	153900	75353120	16110	16110	16110	16110	0
224	20240821	153800	75353120	16110	16110	16110	16110	0
225	20240821	153700	75353120	16110	16110	16110	16110	0
226	20240821	153600	75353120	16110	16110	16110	16110	0
227	20240821	153500	75353120	16110	16110	16110	16110	0
228	20240821	153400	75353120	16110	16110	16110	16110	0
229	20240821	153300	75353120	16110	16110	16110	16110	0
230	20240821	153200	75353120	16110	16110	16110	16110	0
231	20240821	153100	75353120	16110	16110	16110	16110	0
232	20240821	153000	75353120	16110	16110	16110	16110	54
233	20240821	152900	74483180	16110	16110	16110	16110	0
234	20240821	152800	74483180	16110	16110	16110	16110	0
235	20240821	152700	74483180	16110	16110	16110	16110	0
236	20240821	152600	74483180	16110	16110	16110	16110	0
237	20240821	152500	74483180	16110	16110	16110	16110	0
238	20240821	152400	74483180	16110	16110	16110	16110	0
239	20240821	152300	74483180	16110	16110	16110	16110	0
240	20240821	152200	74483180	16110	16110	16110	16110	0
241	20240821	152100	74483180	16110	16110	16110	16110	0
242	20240821	152000	74483180	16110	16110	16110	16110	0
243	20240821	151900	74483180	16110	16110	16110	16110	1
244	20240821	151800	74467070	16000	16000	16000	16000	517
245	20240821	151700	66195070	16000	16000	16000	16000	0
246	20240821	151600	66195070	16000	16010	16010	16000	157
247	20240821	151500	63681700	16020	16020	16020	16020	0
248	20240821	151400	63681700	16020	16020	16020	16020	34
249	20240821	151300	63137020	16020	16020	16020	16020	0
250	20240821	151200	63137020	16020	16020	16020	16020	0
251	20240821	151100	63137020	16020	16020	16020	16020	0
252	20240821	151000	63137020	16020	16020	16020	16020	1
253	20240821	150900	63121000	16030	16030	16030	16030	0
254	20240821	150800	63121000	16030	16030	16030	16030	143
255	20240821	150700	60828710	16030	16030	16030	16030	0
256	20240821	150600	60828710	16030	16030	16030	16030	0
257	20240821	150500	60828710	16030	16030	16030	16030	99
258	20240821	150400	59241740	16040	16040	16040	16040	97
259	20240821	150300	57685860	16050	16040	16050	16040	7
260	20240821	150200	57573560	16030	16030	16030	16030	0
261	20240821	150100	57573560	16030	16030	16030	16030	0
262	20240821	150000	57573560	16030	16030	16030	16030	0
263	20240821	145900	57573560	16030	16030	16030	16030	0
264	20240821	145800	57573560	16030	16030	16030	16030	0
265	20240821	145700	57573560	16030	16030	16030	16030	0
266	20240821	145600	57573560	16030	16030	16030	16030	0
267	20240821	145500	57573560	16030	16030	16030	16030	78
268	20240821	145400	56323220	16020	16100	16100	16020	55
269	20240821	145300	55437800	16100	16100	16100	16100	0
270	20240821	145200	55437800	16100	16100	16100	16100	0
271	20240821	145100	55437800	16100	16100	16100	16100	0
272	20240821	145000	55437800	16100	16100	16100	16100	0
273	20240821	144900	55437800	16100	16100	16100	16100	0
274	20240821	144800	55437800	16100	16100	16100	16100	0
275	20240821	144700	55437800	16100	16100	16100	16100	2
276	20240821	144600	55405600	16020	16020	16020	16020	0
277	20240821	144500	55405600	16020	16020	16020	16020	0
278	20240821	144400	55405600	16020	16020	16020	16020	0
279	20240821	144300	55405600	16020	16020	16020	16020	0
280	20240821	144200	55405600	16020	16020	16020	16020	0
281	20240821	144100	55405600	16020	16020	16020	16020	0
282	20240821	144000	55405600	16020	16020	16020	16020	0
283	20240821	143900	55405600	16020	16020	16020	16020	0
284	20240821	143800	55405600	16020	16020	16020	16020	0
285	20240821	143700	55405600	16020	16020	16020	16020	0
286	20240821	143600	55405600	16020	16020	16020	16020	0
287	20240821	143500	55405600	16020	16020	16020	16020	0
288	20240821	143400	55405600	16020	16020	16020	16020	0
289	20240821	143300	55405600	16020	16020	16020	16020	0
290	20240821	143200	55405600	16020	16020	16020	16020	0
291	20240821	143100	55405600	16020	16020	16020	16020	0
292	20240821	143000	55405600	16020	16020	16020	16020	0
293	20240821	142900	55405600	16020	16020	16020	16020	0
294	20240821	142800	55405600	16020	16020	16020	16020	0
295	20240821	142700	55405600	16020	16020	16020	16020	10
296	20240821	142600	55245400	16000	16000	16000	16000	0
297	20240821	142500	55245400	16000	16000	16000	16000	0
298	20240821	142400	55245400	16000	16000	16000	16000	0
299	20240821	142300	55245400	16000	16000	16000	16000	0
300	20240821	142200	55245400	16000	16030	16030	16000	140
301	20240821	142100	53005180	16120	16120	16120	16120	0
302	20240821	142000	53005180	16120	16120	16120	16120	0
303	20240821	141900	53005180	16120	16120	16120	16120	0
304	20240821	141800	53005180	16120	16120	16120	16120	0
305	20240821	141700	53005180	16120	16120	16120	16120	0
306	20240821	141600	53005180	16120	16120	16120	16120	0
307	20240821	141500	53005180	16120	16120	16120	16120	0
308	20240821	141400	53005180	16120	16120	16120	16120	0
309	20240821	141300	53005180	16120	16120	16120	16120	0
310	20240821	141200	53005180	16120	16120	16120	16120	0
311	20240821	141100	53005180	16120	16120	16120	16120	0
312	20240821	141000	53005180	16120	16120	16120	16120	0
313	20240821	140900	53005180	16120	16120	16120	16120	0
314	20240821	140800	53005180	16120	16120	16120	16120	0
315	20240821	140700	53005180	16120	16120	16120	16120	0
316	20240821	140600	53005180	16120	16120	16120	16120	0
317	20240821	140500	53005180	16120	16120	16120	16120	0
318	20240821	140400	53005180	16120	16120	16120	16120	0
319	20240821	140300	53005180	16120	16120	16120	16120	0
320	20240821	140200	53005180	16120	16120	16120	16120	0
321	20240821	140100	53005180	16120	16120	16120	16120	0
322	20240821	140000	53005180	16120	16120	16120	16120	0
323	20240821	135900	53005180	16120	16120	16120	16120	0
324	20240821	135800	53005180	16120	16120	16120	16120	0
325	20240821	135700	53005180	16120	16120	16120	16120	0
326	20240821	135600	53005180	16120	16120	16120	16120	0
327	20240821	135500	53005180	16120	16120	16120	16120	0
328	20240821	135400	53005180	16120	16120	16120	16120	63
329	20240821	135300	51989620	15980	15980	15980	15980	0
330	20240821	135200	51989620	15980	15980	15980	15980	0
331	20240821	135100	51989620	15980	15980	15980	15980	0
332	20240821	135000	51989620	15980	15980	15980	15980	0
333	20240821	134900	51989620	15980	15980	15980	15980	0
334	20240821	134800	51989620	15980	15980	15980	15980	0
335	20240821	134700	51989620	15980	15980	15980	15980	0
336	20240821	134600	51989620	15980	15980	15980	15980	0
337	20240821	134500	51989620	15980	15980	15980	15980	0
338	20240821	134400	51989620	15980	15980	15980	15980	0
339	20240821	134300	51989620	15980	15980	15980	15980	0
340	20240821	134200	51989620	15980	15980	15980	15980	0
341	20240821	134100	51989620	15980	15980	15980	15980	0
342	20240821	134000	51989620	15980	15980	15980	15980	0
343	20240821	133900	51989620	15980	15980	15980	15980	0
344	20240821	133800	51989620	15980	15980	15980	15980	0
345	20240821	133700	51989620	15980	15980	15980	15980	0
346	20240821	133600	51989620	15980	15980	15980	15980	0
347	20240821	133500	51989620	15980	15980	15980	15980	0
348	20240821	133400	51989620	15980	15980	15980	15980	0
349	20240821	133300	51989620	15980	15980	15980	15980	0
350	20240821	133200	51989620	15980	15980	15980	15980	0
351	20240821	133100	51989620	15980	15980	15980	15980	0
352	20240821	133000	51989620	15980	15980	15980	15980	0
353	20240821	132900	51989620	15980	15980	15980	15980	0
354	20240821	132800	51989620	15980	15980	15980	15980	0
355	20240821	132700	51989620	15980	15980	15980	15980	0
356	20240821	132600	51989620	15980	15980	15980	15980	0
357	20240821	132500	51989620	15980	15980	15980	15980	0
358	20240821	132400	51989620	15980	15980	15980	15980	0
359	20240821	132300	51989620	15980	15980	15980	15980	0
360	20240821	132200	51989620	15980	15980	15980	15980	0
361	20240821	132100	51989620	15980	15980	15980	15980	0
362	20240821	132000	51989620	15980	15980	15980	15980	0
363	20240821	131900	51989620	15980	15980	15980	15980	0
364	20240821	131800	51989620	15980	15980	15980	15980	0
365	20240821	131700	51989620	15980	15980	15980	15980	0
366	20240821	131600	51989620	15980	15980	15980	15980	0
367	20240821	131500	51989620	15980	15980	15980	15980	0
368	20240821	131400	51989620	15980	15980	15980	15980	0
369	20240821	131300	51989620	15980	15980	15980	15980	0
370	20240821	131200	51989620	15980	15980	15980	15980	0
371	20240821	131100	51989620	15980	15980	15980	15980	0
372	20240821	131000	51989620	15980	15980	15980	15980	0
373	20240821	130900	51989620	15980	15980	15980	15980	0
374	20240821	130800	51989620	15980	15980	15980	15980	0
375	20240821	130700	51989620	15980	15980	15980	15980	0
376	20240821	130600	51989620	15980	15980	15980	15980	0
377	20240821	130500	51989620	15980	15980	15980	15980	0
378	20240821	130400	51989620	15980	15980	15980	15980	0
379	20240821	130300	51989620	15980	15980	15980	15980	0
380	20240821	130200	51989620	15980	15980	15980	15980	0
381	20240821	130100	51989620	15980	15980	15980	15980	0
382	20240821	130000	51989620	15980	15980	15980	15980	0
383	20240821	125900	51989620	15980	15980	15980	15980	0
384	20240821	125800	51989620	15980	15980	15980	15980	0
385	20240821	125700	51989620	15980	15980	15980	15980	0
386	20240821	125600	51989620	15980	15980	15980	15980	0
387	20240821	125500	51989620	15980	15980	15980	15980	0
388	20240821	125400	51989620	15980	15980	15980	15980	11
389	20240821	125300	51813840	15980	15980	15980	15980	0
390	20240821	125200	51813840	15980	15980	15980	15980	11
391	20240821	125100	51638060	15970	15970	15970	15970	0
392	20240821	125000	51638060	15970	16010	16010	15970	11
393	20240821	124900	51462300	16130	16130	16130	16130	0
394	20240821	124800	51462300	16130	16130	16130	16130	0
395	20240821	124700	51462300	16130	16130	16130	16130	0
396	20240821	124600	51462300	16130	16130	16130	16130	0
397	20240821	124500	51462300	16130	16130	16130	16130	0
398	20240821	124400	51462300	16130	16130	16130	16130	0
399	20240821	124300	51462300	16130	16130	16130	16130	0
400	20240821	124200	51462300	16130	16120	16130	16120	56
401	20240821	124100	50559040	16110	16110	16110	16110	0
402	20240821	124000	50559040	16110	16110	16110	16110	0
403	20240821	123900	50559040	16110	16110	16110	16110	0
404	20240821	123800	50559040	16110	16100	16110	16100	163
405	20240821	123700	47933620	16070	16040	16070	16040	41
406	20240821	123600	47275290	16020	15980	16020	15980	3
407	20240821	123500	47227270	15960	15960	15960	15960	0
408	20240821	123400	47227270	15960	15960	15960	15960	0
409	20240821	123300	47227270	15960	15960	15960	15960	0
410	20240821	123200	47227270	15960	15960	15960	15960	0
411	20240821	123100	47227270	15960	15960	15960	15960	48
412	20240821	123000	46461190	15960	15960	15960	15960	0
413	20240821	122900	46461190	15960	15960	15960	15960	0
414	20240821	122800	46461190	15960	15960	15960	15960	40
415	20240821	122700	45822790	15970	15970	15970	15970	0
416	20240821	122600	45822790	15970	15970	15970	15970	0
417	20240821	122500	45822790	15970	15970	15970	15970	0
418	20240821	122400	45822790	15970	15970	15970	15970	0
419	20240821	122300	45822790	15970	15970	15970	15970	0
420	20240821	122200	45822790	15970	15970	15970	15970	0
421	20240821	122100	45822790	15970	15970	15970	15970	0
422	20240821	122000	45822790	15970	15970	15970	15970	0
423	20240821	121900	45822790	15970	15970	15970	15970	0
424	20240821	121800	45822790	15970	15970	15970	15970	0
425	20240821	121700	45822790	15970	15970	15970	15970	0
426	20240821	121600	45822790	15970	15970	15970	15970	13
427	20240821	121500	45615180	15980	15980	15980	15980	0
428	20240821	121400	45615180	15980	15980	15980	15980	0
429	20240821	121300	45615180	15980	15980	15980	15980	2
430	20240821	121200	45583220	15980	15970	15980	15970	28
431	20240821	121100	45135880	15970	15960	15970	15960	17
432	20240821	121000	44864430	15910	15910	15910	15910	0
433	20240821	120900	44864430	15910	15910	15910	15910	0
434	20240821	120800	44864430	15910	15910	15910	15910	0
435	20240821	120700	44864430	15910	15910	15910	15910	0
436	20240821	120600	44864430	15910	15910	15910	15910	0
437	20240821	120500	44864430	15910	15910	15910	15910	0
438	20240821	120400	44864430	15910	15910	15910	15910	0
439	20240821	120300	44864430	15910	15910	15910	15910	0
440	20240821	120200	44864430	15910	15910	15910	15910	0
441	20240821	120100	44864430	15910	15910	15910	15910	0
442	20240821	120000	44864430	15910	15910	15910	15910	0
443	20240821	115900	44864430	15910	15910	15910	15910	0
444	20240821	115800	44864430	15910	15910	15910	15910	0
445	20240821	115700	44864430	15910	15910	15910	15910	0
446	20240821	115600	44864430	15910	15910	15910	15910	0
447	20240821	115500	44864430	15910	15910	15910	15910	0
448	20240821	115400	44864430	15910	15910	15910	15910	0
449	20240821	115300	44864430	15910	15910	15910	15910	0
450	20240821	115200	44864430	15910	15910	15910	15910	0
451	20240821	115100	44864430	15910	15910	15910	15910	0
452	20240821	115000	44864430	15910	15910	15910	15910	0
453	20240821	114900	44864430	15910	15910	15910	15910	0
454	20240821	114800	44864430	15910	15910	15910	15910	0
455	20240821	114700	44864430	15910	15910	15910	15910	0
456	20240821	114600	44864430	15910	15910	15910	15910	0
457	20240821	114500	44864430	15910	15910	15910	15910	0
458	20240821	114400	44864430	15910	15910	15910	15910	0
459	20240821	114300	44864430	15910	15910	15910	15910	0
460	20240821	114200	44864430	15910	15910	15910	15910	0
461	20240821	114100	44864430	15910	15910	15910	15910	0
462	20240821	114000	44864430	15910	15930	15930	15910	15
463	20240821	113900	44625750	15960	15960	15960	15960	0
464	20240821	113800	44625750	15960	15960	15960	15960	0
465	20240821	113700	44625750	15960	15960	15960	15960	0
466	20240821	113600	44625750	15960	15960	15960	15960	0
467	20240821	113500	44625750	15960	15960	15960	15960	1
468	20240821	113400	44609790	15900	15900	15900	15900	0
469	20240821	113300	44609790	15900	15900	15900	15900	0
470	20240821	113200	44609790	15900	15900	15900	15900	0
471	20240821	113100	44609790	15900	15900	15900	15900	0
472	20240821	113000	44609790	15900	15900	15900	15900	0
473	20240821	112900	44609790	15900	15900	15900	15900	0
474	20240821	112800	44609790	15900	15900	15900	15900	0
475	20240821	112700	44609790	15900	15900	15900	15900	0
476	20240821	112600	44609790	15900	15900	15900	15900	0
477	20240821	112500	44609790	15900	15900	15900	15900	0
478	20240821	112400	44609790	15900	15900	15900	15900	17
479	20240821	112300	44339490	15910	15930	15930	15910	94
480	20240821	112200	42842980	15930	15930	15930	15930	0
481	20240821	112100	42842980	15930	15930	15930	15930	0
482	20240821	112000	42842980	15930	15930	15930	15930	0
483	20240821	111900	42842980	15930	15930	15930	15930	0
484	20240821	111800	42842980	15930	15930	15930	15930	0
485	20240821	111700	42842980	15930	15930	15930	15930	0
486	20240821	111600	42842980	15930	15930	15930	15930	0
487	20240821	111500	42842980	15930	15930	15930	15930	0
488	20240821	111400	42842980	15930	15930	15930	15930	0
489	20240821	111300	42842980	15930	15940	15940	15930	48
490	20240821	111200	42078260	15940	15940	15940	15940	0
491	20240821	111100	42078260	15940	15940	15940	15940	0
492	20240821	111000	42078260	15940	15940	15940	15940	0
493	20240821	110900	42078260	15940	15940	15940	15940	0
494	20240821	110800	42078260	15940	15940	15940	15940	0
495	20240821	110700	42078260	15940	15940	15940	15940	0
496	20240821	110600	42078260	15940	15940	15940	15940	0
497	20240821	110500	42078260	15940	15940	15940	15940	0
498	20240821	110400	42078260	15940	15940	15940	15940	0
499	20240821	110300	42078260	15940	15950	15950	15940	45
500	20240821	110200	41360600	15940	15940	15940	15940	0
501	20240821	110100	41360600	15940	15940	15940	15940	0
502	20240821	110000	41360600	15940	15940	15940	15940	0
503	20240821	105900	41360600	15940	15940	15940	15940	0
504	20240821	105800	41360600	15940	15940	15940	15940	0
505	20240821	105700	41360600	15940	15940	15940	15940	0
506	20240821	105600	41360600	15940	15940	15940	15940	69
507	20240821	105500	40260740	15940	15940	15940	15940	0
508	20240821	105400	40260740	15940	15940	15940	15940	0
509	20240821	105300	40260740	15940	15940	15940	15940	0
510	20240821	105200	40260740	15940	15940	15940	15940	0
511	20240821	105100	40260740	15940	15940	15940	15940	0
512	20240821	105000	40260740	15940	15940	15940	15940	0
513	20240821	104900	40260740	15940	15940	15940	15940	0
514	20240821	104800	40260740	15940	15940	15940	15940	0
515	20240821	104700	40260740	15940	15940	15940	15940	0
516	20240821	104600	40260740	15940	15940	15940	15940	0
517	20240821	104500	40260740	15940	15940	15940	15940	0
518	20240821	104400	40260740	15940	15940	15940	15940	0
519	20240821	104300	40260740	15940	15940	15940	15940	0
520	20240821	104200	40260740	15940	15940	15940	15940	0
521	20240821	104100	40260740	15940	15940	15940	15940	1560
522	20240821	104000	15394340	15930	15930	15930	15930	0
523	20240821	103900	15394340	15930	15930	15930	15930	0
524	20240821	103800	15394340	15930	15930	15930	15930	6
525	20240821	103700	15298760	15940	15940	15940	15940	1
526	20240821	103600	15282820	15940	15940	15940	15940	0
527	20240821	103500	15282820	15940	15940	15940	15940	0
528	20240821	103400	15282820	15940	15940	15940	15940	0
529	20240821	103300	15282820	15940	15940	15940	15940	0
530	20240821	103200	15282820	15940	15940	15940	15940	0
531	20240821	103100	15282820	15940	15940	15940	15940	0
532	20240821	103000	15282820	15940	15940	15940	15940	0
533	20240821	102900	15282820	15940	15940	15940	15940	0
534	20240821	102800	15282820	15940	15940	15940	15940	0
535	20240821	102700	15282820	15940	15940	15940	15940	0
536	20240821	102600	15282820	15940	15940	15940	15940	0
537	20240821	102500	15282820	15940	15940	15940	15940	1
538	20240821	102400	15266880	15940	15940	15940	15940	0
539	20240821	102300	15266880	15940	15940	15940	15940	0
540	20240821	102200	15266880	15940	15940	15940	15940	0
541	20240821	102100	15266880	15940	15940	15940	15940	0
542	20240821	102000	15266880	15940	15940	15940	15940	0
543	20240821	101900	15266880	15940	15940	15940	15940	0
544	20240821	101800	15266880	15940	15940	15940	15940	0
545	20240821	101700	15266880	15940	15940	15940	15940	0
546	20240821	101600	15266880	15940	15940	15940	15940	0
547	20240821	101500	15266880	15940	15940	15940	15940	0
548	20240821	101400	15266880	15940	15940	15940	15940	1
549	20240821	101300	15250940	15940	15940	15940	15940	0
550	20240821	101200	15250940	15940	15940	15940	15940	1
551	20240821	101100	15235000	15940	15940	15940	15940	0
552	20240821	101000	15235000	15940	15940	15940	15940	0
553	20240821	100900	15235000	15940	15940	15940	15940	0
554	20240821	100800	15235000	15940	15940	15940	15940	0
555	20240821	100700	15235000	15940	15940	15940	15940	0
556	20240821	100600	15235000	15940	15940	15940	15940	0
557	20240821	100500	15235000	15940	15940	15940	15940	0
558	20240821	100400	15235000	15940	15940	15940	15940	0
559	20240821	100300	15235000	15940	15940	15940	15940	0
560	20240821	100200	15235000	15940	15940	15940	15940	10
561	20240821	100100	15075600	15940	15940	15940	15940	0
562	20240821	100000	15075600	15940	15940	15940	15940	0
563	20240821	095900	15075600	15940	15940	15940	15940	0
564	20240821	095800	15075600	15940	15940	15940	15940	0
565	20240821	095700	15075600	15940	15940	15940	15940	0
566	20240821	095600	15075600	15940	15940	15940	15940	0
567	20240821	095500	15075600	15940	15940	15940	15940	0
568	20240821	095400	15075600	15940	15940	15940	15940	0
569	20240821	095300	15075600	15940	15940	15940	15940	0
570	20240821	095200	15075600	15940	15940	15940	15940	0
571	20240821	095100	15075600	15940	15940	15940	15940	0
572	20240821	095000	15075600	15940	15940	15940	15940	0
573	20240821	094900	15075600	15940	15940	15940	15940	0
574	20240821	094800	15075600	15940	15940	15940	15940	20
575	20240821	094700	14756800	15940	15940	15940	15940	0
576	20240821	094600	14756800	15940	15940	15940	15940	4
577	20240821	094500	14693040	15940	15940	15940	15940	3
578	20240821	094400	14645220	15940	15940	15940	15940	1
579	20240821	094300	14629280	15940	15940	15940	15940	0
580	20240821	094200	14629280	15940	15940	15940	15940	0
581	20240821	094100	14629280	15940	15940	15940	15940	1
582	20240821	094000	14613340	15940	15940	15940	15940	0
583	20240821	093900	14613340	15940	15940	15940	15940	0
584	20240821	093800	14613340	15940	15940	15940	15940	0
585	20240821	093700	14613340	15940	15940	15940	15940	0
586	20240821	093600	14613340	15940	15940	15940	15940	0
587	20240821	093500	14613340	15940	15940	15940	15940	0
588	20240821	093400	14613340	15940	15990	15990	15940	512
589	20240821	093300	6435790	15940	15940	15940	15940	0
590	20240821	093200	6435790	15940	15940	15940	15940	0
591	20240821	093100	6435790	15940	15940	15940	15940	0
592	20240821	093000	6435790	15940	15940	15940	15940	0
593	20240821	092900	6435790	15940	15940	15940	15940	0
594	20240821	092800	6435790	15940	15940	15940	15940	0
595	20240821	092700	6435790	15940	15940	15940	15940	77
596	20240821	092600	5208410	15920	15920	15920	15920	0
597	20240821	092500	5208410	15920	15920	15920	15920	0
598	20240821	092400	5208410	15920	15920	15920	15920	0
599	20240821	092300	5208410	15920	15920	15920	15920	0
600	20240821	092200	5208410	15920	15920	15920	15920	0
601	20240821	092100	5208410	15920	15920	15920	15920	0
602	20240821	092000	5208410	15920	15920	15920	15920	0
603	20240821	091900	5208410	15920	15920	15920	15920	0
604	20240821	091800	5208410	15920	15920	15920	15920	0
605	20240821	091700	5208410	15920	15920	15920	15920	1
606	20240821	091600	5192490	15920	15920	15920	15920	0
607	20240821	091500	5192490	15920	15920	15920	15920	3
608	20240821	091400	5144730	15940	15940	15940	15940	124
609	20240821	091300	3168170	15910	15910	15910	15910	0
610	20240821	091200	3168170	15910	15910	15910	15910	0
611	20240821	091100	3168170	15910	15910	15910	15910	0
612	20240821	091000	3168170	15910	15940	15940	15910	5
613	20240821	090900	3088560	15940	15940	15940	15940	0
614	20240821	090800	3088560	15940	15940	15940	15940	0
615	20240821	090700	3088560	15940	15940	15940	15940	47
616	20240821	090600	2339380	15940	15940	15940	15940	0
617	20240821	090500	2339380	15940	15940	15940	15940	1
618	20240821	090400	2323440	16000	16000	16000	16000	0
619	20240821	090300	2323440	16000	16000	16000	16000	5
620	20240821	090200	2243440	16120	16120	16120	16120	1
621	20240821	090100	2227320	16140	16140	16140	16140	0
622	20240821	090000	2227320	16140	16140	16140	16140	138