KissMeData/038390/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	192000	15508500	16010	16010	16010	16010	8
3	20240822	191900	15508500	16010	16010	16010	16010	0
4	20240822	191800	15508500	16010	16010	16010	16010	0
5	20240822	191700	15508500	16010	16010	16010	16010	0
6	20240822	191600	15508500	16010	16010	16010	16010	0
7	20240822	191500	15508500	16010	16010	16010	16010	0
8	20240822	191400	15508500	16010	16010	16010	16010	0
9	20240822	191300	15508500	16010	16010	16010	16010	0
10	20240822	191200	15508500	16010	16010	16010	16010	0
11	20240822	191100	15508500	16010	16010	16010	16010	0
12	20240822	191000	15508500	16010	16010	16010	16010	0
13	20240822	190900	15508500	16010	16010	16010	16010	0
14	20240822	190800	15508500	16010	16010	16010	16010	0
15	20240822	190700	15508500	16010	16010	16010	16010	0
16	20240822	190600	15508500	16010	16010	16010	16010	0
17	20240822	190500	15508500	16010	16010	16010	16010	0
18	20240822	190400	15508500	16010	16010	16010	16010	0
19	20240822	190300	15508500	16010	16010	16010	16010	0
20	20240822	190200	15508500	16010	16010	16010	16010	0
21	20240822	190100	15508500	16010	16010	16010	16010	0
22	20240822	190000	15508500	16010	16010	16010	16010	0
23	20240822	185900	15508500	16010	16010	16010	16010	0
24	20240822	185800	15508500	16010	16010	16010	16010	0
25	20240822	185700	15508500	16010	16010	16010	16010	0
26	20240822	185600	15508500	16010	16010	16010	16010	0
27	20240822	185500	15508500	16010	16010	16010	16010	0
28	20240822	185400	15508500	16010	16010	16010	16010	0
29	20240822	185300	15508500	16010	16010	16010	16010	0
30	20240822	185200	15508500	16010	16010	16010	16010	0
31	20240822	185100	15508500	16010	16010	16010	16010	0
32	20240822	185000	15508500	16010	16010	16010	16010	8
33	20240822	184900	15508500	16010	16010	16010	16010	0
34	20240822	184800	15508500	16010	16010	16010	16010	0
35	20240822	184700	15508500	16010	16010	16010	16010	0
36	20240822	184600	15508500	16010	16010	16010	16010	0
37	20240822	184500	15508500	16010	16010	16010	16010	0
38	20240822	184400	15508500	16010	16010	16010	16010	0
39	20240822	184300	15508500	16010	16010	16010	16010	0
40	20240822	184200	15508500	16010	16010	16010	16010	0
41	20240822	184100	15508500	16010	16010	16010	16010	0
42	20240822	184000	15508500	16010	16010	16010	16010	0
43	20240822	183900	15508500	16010	16010	16010	16010	0
44	20240822	183800	15508500	16010	16010	16010	16010	0
45	20240822	183700	15508500	16010	16010	16010	16010	0
46	20240822	183600	15508500	16010	16010	16010	16010	0
47	20240822	183500	15508500	16010	16010	16010	16010	0
48	20240822	183400	15508500	16010	16010	16010	16010	0
49	20240822	183300	15508500	16010	16010	16010	16010	0
50	20240822	183200	15508500	16010	16010	16010	16010	0
51	20240822	183100	15508500	16010	16010	16010	16010	0
52	20240822	183000	15508500	16010	16010	16010	16010	0
53	20240822	182900	15508500	16010	16010	16010	16010	0
54	20240822	182800	15508500	16010	16010	16010	16010	0
55	20240822	182700	15508500	16010	16010	16010	16010	0
56	20240822	182600	15508500	16010	16010	16010	16010	0
57	20240822	182500	15508500	16010	16010	16010	16010	0
58	20240822	182400	15508500	16010	16010	16010	16010	0
59	20240822	182300	15508500	16010	16010	16010	16010	0
60	20240822	182200	15508500	16010	16010	16010	16010	0
61	20240822	182100	15508500	16010	16010	16010	16010	0
62	20240822	182000	15508500	16010	16010	16010	16010	8
63	20240822	181900	15508500	16010	16010	16010	16010	0
64	20240822	181800	15508500	16010	16010	16010	16010	0
65	20240822	181700	15508500	16010	16010	16010	16010	0
66	20240822	181600	15508500	16010	16010	16010	16010	0
67	20240822	181500	15508500	16010	16010	16010	16010	0
68	20240822	181400	15508500	16010	16010	16010	16010	0
69	20240822	181300	15508500	16010	16010	16010	16010	0
70	20240822	181200	15508500	16010	16010	16010	16010	0
71	20240822	181100	15508500	16010	16010	16010	16010	0
72	20240822	181000	15508500	16010	16010	16010	16010	0
73	20240822	180900	15508500	16010	16010	16010	16010	0
74	20240822	180800	15508500	16010	16010	16010	16010	0
75	20240822	180700	15508500	16010	16010	16010	16010	0
76	20240822	180600	15508500	16010	16010	16010	16010	0
77	20240822	180500	15508500	16010	16010	16010	16010	0
78	20240822	180400	15508500	16010	16010	16010	16010	0
79	20240822	180300	15508500	16010	16010	16010	16010	0
80	20240822	180200	15508500	16010	16010	16010	16010	0
81	20240822	180100	15508500	16010	16010	16010	16010	0
82	20240822	180000	15508500	16010	16010	16010	16010	0
83	20240822	175900	15508500	16010	16010	16010	16010	0
84	20240822	175800	15508500	16010	16010	16010	16010	0
85	20240822	175700	15508500	16010	16010	16010	16010	0
86	20240822	175600	15508500	16010	16010	16010	16010	0
87	20240822	175500	15508500	16010	16010	16010	16010	0
88	20240822	175400	15508500	16010	16010	16010	16010	0
89	20240822	175300	15508500	16010	16010	16010	16010	0
90	20240822	175200	15508500	16010	16010	16010	16010	0
91	20240822	175100	15508500	16010	16010	16010	16010	0
92	20240822	175000	15508500	16010	16010	16010	16010	8
93	20240822	174900	15508500	16010	16010	16010	16010	0
94	20240822	174800	15508500	16010	16010	16010	16010	0
95	20240822	174700	15508500	16010	16010	16010	16010	0
96	20240822	174600	15508500	16010	16010	16010	16010	0
97	20240822	174500	15508500	16010	16010	16010	16010	0
98	20240822	174400	15508500	16010	16010	16010	16010	0
99	20240822	174300	15508500	16010	16010	16010	16010	0
100	20240822	174200	15508500	16010	16010	16010	16010	0
101	20240822	174100	15508500	16010	16010	16010	16010	0
102	20240822	174000	15508500	16010	16010	16010	16010	0
103	20240822	173900	15508500	16010	16010	16010	16010	0
104	20240822	173800	15508500	16010	16010	16010	16010	0
105	20240822	173700	15508500	16010	16010	16010	16010	0
106	20240822	173600	15508500	16010	16010	16010	16010	0
107	20240822	173500	15508500	16010	16010	16010	16010	0
108	20240822	173400	15508500	16010	16010	16010	16010	0
109	20240822	173300	15508500	16010	16010	16010	16010	0
110	20240822	173200	15508500	16010	16010	16010	16010	0
111	20240822	173100	15508500	16010	16010	16010	16010	0
112	20240822	173000	15508500	16010	16010	16010	16010	0
113	20240822	172900	15508500	16010	16010	16010	16010	0
114	20240822	172800	15508500	16010	16010	16010	16010	0
115	20240822	172700	15508500	16010	16010	16010	16010	0
116	20240822	172600	15508500	16010	16010	16010	16010	0
117	20240822	172500	15508500	16010	16010	16010	16010	0
118	20240822	172400	15508500	16010	16010	16010	16010	0
119	20240822	172300	15508500	16010	16010	16010	16010	0
120	20240822	172200	15508500	16010	16010	16010	16010	0
121	20240822	172100	15508500	16010	16010	16010	16010	0
122	20240822	172000	15508500	16010	16010	16010	16010	8
123	20240822	171900	15508500	16010	16010	16010	16010	0
124	20240822	171800	15508500	16010	16010	16010	16010	0
125	20240822	171700	15508500	16010	16010	16010	16010	0
126	20240822	171600	15508500	16010	16010	16010	16010	0
127	20240822	171500	15508500	16010	16010	16010	16010	0
128	20240822	171400	15508500	16010	16010	16010	16010	0
129	20240822	171300	15508500	16010	16010	16010	16010	0
130	20240822	171200	15508500	16010	16010	16010	16010	0
131	20240822	171100	15508500	16010	16010	16010	16010	0
132	20240822	171000	15508500	16010	16010	16010	16010	0
133	20240822	170900	15508500	16010	16010	16010	16010	0
134	20240822	170800	15508500	16010	16010	16010	16010	0
135	20240822	170700	15508500	16010	16010	16010	16010	0
136	20240822	170600	15508500	16010	16010	16010	16010	0
137	20240822	170500	15508500	16010	16010	16010	16010	0
138	20240822	170400	15508500	16010	16010	16010	16010	0
139	20240822	170300	15508500	16010	16010	16010	16010	0
140	20240822	170200	15508500	16010	16010	16010	16010	0
141	20240822	170100	15508500	16010	16010	16010	16010	0
142	20240822	170000	15508500	16010	16010	16010	16010	0
143	20240822	165900	15508500	16010	16010	16010	16010	0
144	20240822	165800	15508500	16010	16010	16010	16010	0
145	20240822	165700	15508500	16010	16010	16010	16010	0
146	20240822	165600	15508500	16010	16010	16010	16010	0
147	20240822	165500	15508500	16010	16010	16010	16010	0
148	20240822	165400	15508500	16010	16010	16010	16010	0
149	20240822	165300	15508500	16010	16010	16010	16010	0
150	20240822	165200	15508500	16010	16010	16010	16010	0
151	20240822	165100	15508500	16010	16010	16010	16010	0
152	20240822	165000	15508500	16010	16010	16010	16010	8
153	20240822	164900	15508500	16010	16010	16010	16010	0
154	20240822	164800	15508500	16010	16010	16010	16010	0
155	20240822	164700	15508500	16010	16010	16010	16010	0
156	20240822	164600	15508500	16010	16010	16010	16010	0
157	20240822	164500	15508500	16010	16010	16010	16010	0
158	20240822	164400	15508500	16010	16010	16010	16010	0
159	20240822	164300	15508500	16010	16010	16010	16010	0
160	20240822	164200	15508500	16010	16010	16010	16010	0
161	20240822	164100	15508500	16010	16010	16010	16010	0
162	20240822	164000	15508500	16010	16010	16010	16010	0
163	20240822	163900	15508500	16010	16010	16010	16010	0
164	20240822	163800	15508500	16010	16010	16010	16010	0
165	20240822	163700	15508500	16010	16010	16010	16010	0
166	20240822	163600	15508500	16010	16010	16010	16010	0
167	20240822	163500	15508500	16010	16010	16010	16010	0
168	20240822	163400	15508500	16010	16010	16010	16010	0
169	20240822	163300	15508500	16010	16010	16010	16010	0
170	20240822	163200	15508500	16010	16010	16010	16010	0
171	20240822	163100	15508500	16010	16010	16010	16010	0
172	20240822	163000	15508500	16010	16010	16010	16010	0
173	20240822	162900	15508500	16010	16010	16010	16010	0
174	20240822	162800	15508500	16010	16010	16010	16010	0
175	20240822	162700	15508500	16010	16010	16010	16010	0
176	20240822	162600	15508500	16010	16010	16010	16010	0
177	20240822	162500	15508500	16010	16010	16010	16010	0
178	20240822	162400	15508500	16010	16010	16010	16010	0
179	20240822	162300	15508500	16010	16010	16010	16010	0
180	20240822	162200	15508500	16010	16010	16010	16010	0
181	20240822	162100	15508500	16010	16010	16010	16010	0
182	20240822	162000	15508500	16010	16010	16010	16010	8
183	20240822	161900	15508500	16010	16010	16010	16010	0
184	20240822	161800	15508500	16010	16010	16010	16010	0
185	20240822	161700	15508500	16010	16010	16010	16010	0
186	20240822	161600	15508500	16010	16010	16010	16010	0
187	20240822	161500	15508500	16010	16010	16010	16010	0
188	20240822	161400	15508500	16010	16010	16010	16010	0
189	20240822	161300	15508500	16010	16010	16010	16010	0
190	20240822	161200	15508500	16010	16010	16010	16010	0
191	20240822	161100	15508500	16010	16010	16010	16010	0
192	20240822	161000	15508500	16010	16010	16010	16010	0
193	20240822	160900	15508500	16010	16010	16010	16010	0
194	20240822	160800	15508500	16010	16010	16010	16010	0
195	20240822	160700	15508500	16010	16010	16010	16010	0
196	20240822	160600	15508500	16010	16010	16010	16010	0
197	20240822	160500	15508500	16010	16010	16010	16010	0
198	20240822	160400	15508500	16010	16010	16010	16010	0
199	20240822	160300	15508500	16010	16010	16010	16010	0
200	20240822	160200	15508500	16010	16010	16010	16010	0
201	20240822	160100	15508500	16010	16010	16010	16010	0
202	20240822	160000	15508500	16010	16010	16010	16010	0
203	20240822	155900	15508500	16010	16010	16010	16010	0
204	20240822	155800	15508500	16010	16010	16010	16010	0
205	20240822	155700	15508500	16010	16010	16010	16010	0
206	20240822	155600	15508500	16010	16010	16010	16010	0
207	20240822	155500	15508500	16010	16010	16010	16010	0
208	20240822	155400	15508500	16010	16010	16010	16010	0
209	20240822	155300	15508500	16010	16010	16010	16010	0
210	20240822	155200	15508500	16010	16010	16010	16010	0
211	20240822	155100	15508500	16010	16010	16010	16010	0
212	20240822	155000	15508500	16010	16010	16010	16010	8
213	20240822	154900	15508500	16010	16010	16010	16010	0
214	20240822	154800	15508500	16010	16010	16010	16010	0
215	20240822	154700	15508500	16010	16010	16010	16010	0
216	20240822	154600	15508500	16010	16010	16010	16010	0
217	20240822	154500	15508500	16010	16010	16010	16010	0
218	20240822	154400	15508500	16010	16010	16010	16010	0
219	20240822	154300	15508500	16010	16010	16010	16010	0
220	20240822	154200	15508500	16010	16010	16010	16010	0
221	20240822	154100	15508500	16010	16010	16010	16010	0
222	20240822	154000	15508500	16010	16010	16010	16010	0
223	20240822	153900	15508500	16010	16010	16010	16010	0
224	20240822	153800	15508500	16010	16010	16010	16010	0
225	20240822	153700	15508500	16010	16010	16010	16010	0
226	20240822	153600	15508500	16010	16010	16010	16010	0
227	20240822	153500	15508500	16010	16010	16010	16010	0
228	20240822	153400	15508500	16010	16010	16010	16010	0
229	20240822	153300	15508500	16010	16010	16010	16010	0
230	20240822	153200	15508500	16010	16010	16010	16010	0
231	20240822	153100	15508500	16010	16010	16010	16010	0
232	20240822	153000	15508500	16010	16010	16010	16010	8
233	20240822	152900	15380420	15970	15970	15970	15970	0
234	20240822	152800	15380420	15970	15970	15970	15970	0
235	20240822	152700	15380420	15970	15970	15970	15970	0
236	20240822	152600	15380420	15970	15970	15970	15970	0
237	20240822	152500	15380420	15970	15970	15970	15970	0
238	20240822	152400	15380420	15970	15970	15970	15970	0
239	20240822	152300	15380420	15970	15970	15970	15970	0
240	20240822	152200	15380420	15970	15970	15970	15970	0
241	20240822	152100	15380420	15970	15970	15970	15970	0
242	20240822	152000	15380420	15970	15970	15970	15970	0
243	20240822	151900	15380420	15970	15970	15970	15970	0
244	20240822	151800	15380420	15970	15970	15970	15970	19
245	20240822	151700	15076990	16020	16020	16020	16020	0
246	20240822	151600	15076990	16020	16020	16020	16020	0
247	20240822	151500	15076990	16020	16020	16020	16020	0
248	20240822	151400	15076990	16020	16020	16020	16020	0
249	20240822	151300	15076990	16020	16020	16020	16020	0
250	20240822	151200	15076990	16020	16020	16020	16020	0
251	20240822	151100	15076990	16020	16020	16020	16020	0
252	20240822	151000	15076990	16020	16020	16020	16020	0
253	20240822	150900	15076990	16020	16020	16020	16020	0
254	20240822	150800	15076990	16020	16020	16020	16020	4
255	20240822	150700	15012910	15970	15970	15970	15970	0
256	20240822	150600	15012910	15970	15970	15970	15970	0
257	20240822	150500	15012910	15970	15970	15970	15970	0
258	20240822	150400	15012910	15970	15970	15970	15970	0
259	20240822	150300	15012910	15970	15970	15970	15970	0
260	20240822	150200	15012910	15970	15970	15970	15970	0
261	20240822	150100	15012910	15970	15970	15970	15970	0
262	20240822	150000	15012910	15970	15970	15970	15970	0
263	20240822	145900	15012910	15970	15970	15970	15970	0
264	20240822	145800	15012910	15970	15970	15970	15970	0
265	20240822	145700	15012910	15970	15970	15970	15970	0
266	20240822	145600	15012910	15970	15970	15970	15970	0
267	20240822	145500	15012910	15970	15970	15970	15970	0
268	20240822	145400	15012910	15970	15970	15970	15970	0
269	20240822	145300	15012910	15970	15970	15970	15970	0
270	20240822	145200	15012910	15970	15970	15970	15970	0
271	20240822	145100	15012910	15970	15970	15970	15970	0
272	20240822	145000	15012910	15970	15970	15970	15970	0
273	20240822	144900	15012910	15970	15970	15970	15970	0
274	20240822	144800	15012910	15970	15970	15970	15970	0
275	20240822	144700	15012910	15970	15970	15970	15970	0
276	20240822	144600	15012910	15970	15970	15970	15970	0
277	20240822	144500	15012910	15970	15970	15970	15970	0
278	20240822	144400	15012910	15970	15970	15970	15970	0
279	20240822	144300	15012910	15970	15970	15970	15970	0
280	20240822	144200	15012910	15970	15970	15970	15970	0
281	20240822	144100	15012910	15970	15970	15970	15970	0
282	20240822	144000	15012910	15970	15970	15970	15970	0
283	20240822	143900	15012910	15970	15970	15970	15970	0
284	20240822	143800	15012910	15970	15970	15970	15970	0
285	20240822	143700	15012910	15970	15970	15970	15970	0
286	20240822	143600	15012910	15970	15970	15970	15970	2
287	20240822	143500	14980970	15970	15970	15970	15970	30
288	20240822	143400	14501870	15970	15970	15970	15970	0
289	20240822	143300	14501870	15970	15970	15970	15970	0
290	20240822	143200	14501870	15970	15970	15970	15970	0
291	20240822	143100	14501870	15970	15970	15970	15970	0
292	20240822	143000	14501870	15970	15970	15970	15970	0
293	20240822	142900	14501870	15970	15970	15970	15970	0
294	20240822	142800	14501870	15970	15970	15970	15970	0
295	20240822	142700	14501870	15970	15970	15970	15970	0
296	20240822	142600	14501870	15970	15970	15970	15970	0
297	20240822	142500	14501870	15970	15970	15970	15970	0
298	20240822	142400	14501870	15970	15970	15970	15970	3
299	20240822	142300	14453960	15960	15960	15960	15960	0
300	20240822	142200	14453960	15960	15960	15960	15960	0
301	20240822	142100	14453960	15960	15960	15960	15960	0
302	20240822	142000	14453960	15960	15960	15960	15960	0
303	20240822	141900	14453960	15960	15960	15960	15960	0
304	20240822	141800	14453960	15960	15960	15960	15960	0
305	20240822	141700	14453960	15960	15960	15960	15960	0
306	20240822	141600	14453960	15960	15960	15960	15960	0
307	20240822	141500	14453960	15960	15960	15960	15960	0
308	20240822	141400	14453960	15960	15960	15960	15960	0
309	20240822	141300	14453960	15960	15960	15960	15960	0
310	20240822	141200	14453960	15960	15960	15960	15960	0
311	20240822	141100	14453960	15960	15960	15960	15960	0
312	20240822	141000	14453960	15960	15960	15960	15960	0
313	20240822	140900	14453960	15960	15960	15960	15960	0
314	20240822	140800	14453960	15960	15960	15960	15960	0
315	20240822	140700	14453960	15960	15960	15960	15960	0
316	20240822	140600	14453960	15960	15960	15960	15960	0
317	20240822	140500	14453960	15960	15960	15960	15960	0
318	20240822	140400	14453960	15960	15970	15970	15960	44
319	20240822	140300	13751290	15970	15970	15970	15970	0
320	20240822	140200	13751290	15970	15970	15970	15970	0
321	20240822	140100	13751290	15970	15970	15970	15970	0
322	20240822	140000	13751290	15970	15970	15970	15970	0
323	20240822	135900	13751290	15970	15970	15970	15970	0
324	20240822	135800	13751290	15970	15970	15970	15970	0
325	20240822	135700	13751290	15970	15970	15970	15970	0
326	20240822	135600	13751290	15970	15970	15970	15970	0
327	20240822	135500	13751290	15970	15970	15970	15970	1
328	20240822	135400	13735320	16020	16020	16020	16020	0
329	20240822	135300	13735320	16020	16020	16020	16020	0
330	20240822	135200	13735320	16020	16020	16020	16020	0
331	20240822	135100	13735320	16020	16020	16020	16020	0
332	20240822	135000	13735320	16020	16020	16020	16020	0
333	20240822	134900	13735320	16020	16020	16020	16020	0
334	20240822	134800	13735320	16020	16020	16020	16020	0
335	20240822	134700	13735320	16020	16020	16020	16020	0
336	20240822	134600	13735320	16020	16020	16020	16020	0
337	20240822	134500	13735320	16020	16020	16020	16020	0
338	20240822	134400	13735320	16020	16020	16020	16020	4
339	20240822	134300	13671240	16020	16020	16020	16020	0
340	20240822	134200	13671240	16020	16000	16020	16000	5
341	20240822	134100	13591180	15960	15960	15960	15960	25
342	20240822	134000	13192180	15960	15960	15960	15960	0
343	20240822	133900	13192180	15960	15960	15960	15960	0
344	20240822	133800	13192180	15960	15960	15960	15960	0
345	20240822	133700	13192180	15960	15960	15960	15960	0
346	20240822	133600	13192180	15960	15960	15960	15960	0
347	20240822	133500	13192180	15960	15960	15960	15960	0
348	20240822	133400	13192180	15960	15960	15960	15960	0
349	20240822	133300	13192180	15960	15960	15960	15960	0
350	20240822	133200	13192180	15960	15960	15960	15960	0
351	20240822	133100	13192180	15960	15960	15960	15960	0
352	20240822	133000	13192180	15960	15960	15960	15960	0
353	20240822	132900	13192180	15960	15960	15960	15960	0
354	20240822	132800	13192180	15960	15960	15960	15960	0
355	20240822	132700	13192180	15960	15960	15960	15960	0
356	20240822	132600	13192180	15960	15960	15960	15960	0
357	20240822	132500	13192180	15960	15960	15960	15960	0
358	20240822	132400	13192180	15960	15960	15960	15960	0
359	20240822	132300	13192180	15960	15960	15960	15960	0
360	20240822	132200	13192180	15960	15960	15960	15960	0
361	20240822	132100	13192180	15960	15960	15960	15960	0
362	20240822	132000	13192180	15960	15960	15960	15960	0
363	20240822	131900	13192180	15960	15960	15960	15960	0
364	20240822	131800	13192180	15960	15960	15960	15960	0
365	20240822	131700	13192180	15960	15970	15970	15960	35
366	20240822	131600	12633510	15960	15960	15960	15960	0
367	20240822	131500	12633510	15960	15960	15960	15960	0
368	20240822	131400	12633510	15960	15960	15960	15960	0
369	20240822	131300	12633510	15960	15960	15960	15960	0
370	20240822	131200	12633510	15960	15960	15960	15960	0
371	20240822	131100	12633510	15960	15960	15960	15960	0
372	20240822	131000	12633510	15960	15960	15960	15960	0
373	20240822	130900	12633510	15960	15960	15960	15960	0
374	20240822	130800	12633510	15960	15960	15960	15960	0
375	20240822	130700	12633510	15960	15960	15960	15960	0
376	20240822	130600	12633510	15960	15960	15960	15960	0
377	20240822	130500	12633510	15960	15960	15960	15960	0
378	20240822	130400	12633510	15960	15960	15960	15960	0
379	20240822	130300	12633510	15960	15960	15960	15960	0
380	20240822	130200	12633510	15960	15960	15960	15960	0
381	20240822	130100	12633510	15960	15960	15960	15960	0
382	20240822	130000	12633510	15960	15960	15960	15960	0
383	20240822	125900	12633510	15960	15960	15960	15960	0
384	20240822	125800	12633510	15960	15960	15960	15960	0
385	20240822	125700	12633510	15960	15960	15960	15960	0
386	20240822	125600	12633510	15960	15960	15960	15960	0
387	20240822	125500	12633510	15960	15960	15960	15960	0
388	20240822	125400	12633510	15960	15960	15960	15960	0
389	20240822	125300	12633510	15960	15960	15960	15960	0
390	20240822	125200	12633510	15960	15960	15960	15960	0
391	20240822	125100	12633510	15960	15960	15960	15960	0
392	20240822	125000	12633510	15960	15960	15960	15960	0
393	20240822	124900	12633510	15960	15960	15960	15960	0
394	20240822	124800	12633510	15960	15960	15960	15960	0
395	20240822	124700	12633510	15960	15960	15960	15960	0
396	20240822	124600	12633510	15960	15960	15960	15960	0
397	20240822	124500	12633510	15960	15960	15960	15960	0
398	20240822	124400	12633510	15960	15960	15960	15960	0
399	20240822	124300	12633510	15960	15960	15960	15960	0
400	20240822	124200	12633510	15960	15960	15960	15960	0
401	20240822	124100	12633510	15960	15960	15960	15960	0
402	20240822	124000	12633510	15960	15960	15960	15960	0
403	20240822	123900	12633510	15960	15960	15960	15960	0
404	20240822	123800	12633510	15960	15960	15960	15960	0
405	20240822	123700	12633510	15960	15960	15960	15960	0
406	20240822	123600	12633510	15960	15960	15960	15960	0
407	20240822	123500	12633510	15960	15960	15960	15960	0
408	20240822	123400	12633510	15960	15960	15960	15960	0
409	20240822	123300	12633510	15960	15960	15960	15960	0
410	20240822	123200	12633510	15960	15960	15960	15960	0
411	20240822	123100	12633510	15960	15960	15960	15960	0
412	20240822	123000	12633510	15960	15960	15960	15960	0
413	20240822	122900	12633510	15960	15960	15960	15960	0
414	20240822	122800	12633510	15960	15960	15960	15960	0
415	20240822	122700	12633510	15960	15960	15960	15960	0
416	20240822	122600	12633510	15960	15960	15960	15960	0
417	20240822	122500	12633510	15960	15960	15960	15960	0
418	20240822	122400	12633510	15960	15960	15960	15960	0
419	20240822	122300	12633510	15960	15960	15960	15960	0
420	20240822	122200	12633510	15960	15960	15960	15960	0
421	20240822	122100	12633510	15960	15960	15960	15960	0
422	20240822	122000	12633510	15960	15960	15960	15960	0
423	20240822	121900	12633510	15960	15960	15960	15960	0
424	20240822	121800	12633510	15960	15960	15960	15960	0
425	20240822	121700	12633510	15960	15960	15960	15960	0
426	20240822	121600	12633510	15960	15960	15960	15960	0
427	20240822	121500	12633510	15960	15960	15960	15960	0
428	20240822	121400	12633510	15960	15960	15960	15960	0
429	20240822	121300	12633510	15960	15960	15960	15960	0
430	20240822	121200	12633510	15960	15960	15960	15960	0
431	20240822	121100	12633510	15960	15960	15960	15960	0
432	20240822	121000	12633510	15960	15960	15960	15960	0
433	20240822	120900	12633510	15960	15960	15960	15960	0
434	20240822	120800	12633510	15960	15960	15960	15960	0
435	20240822	120700	12633510	15960	15960	15960	15960	0
436	20240822	120600	12633510	15960	15960	15960	15960	0
437	20240822	120500	12633510	15960	15960	15960	15960	0
438	20240822	120400	12633510	15960	15960	15960	15960	0
439	20240822	120300	12633510	15960	15960	15960	15960	0
440	20240822	120200	12633510	15960	15970	15970	15960	6
441	20240822	120100	12537700	15970	15970	15970	15970	1
442	20240822	120000	12521730	15980	15980	15980	15980	0
443	20240822	115900	12521730	15980	15980	15980	15980	0
444	20240822	115800	12521730	15980	15980	15980	15980	0
445	20240822	115700	12521730	15980	15980	15980	15980	0
446	20240822	115600	12521730	15980	15980	15980	15980	0
447	20240822	115500	12521730	15980	15980	15980	15980	0
448	20240822	115400	12521730	15980	15980	15980	15980	77
449	20240822	115300	11291270	15980	15980	15980	15980	0
450	20240822	115200	11291270	15980	15980	15980	15980	0
451	20240822	115100	11291270	15980	15980	15980	15980	0
452	20240822	115000	11291270	15980	15980	15980	15980	0
453	20240822	114900	11291270	15980	15980	15980	15980	0
454	20240822	114800	11291270	15980	15980	15980	15980	0
455	20240822	114700	11291270	15980	15980	15980	15980	0
456	20240822	114600	11291270	15980	15980	15980	15980	0
457	20240822	114500	11291270	15980	15980	15980	15980	69
458	20240822	114400	10188650	15980	15980	15980	15980	0
459	20240822	114300	10188650	15980	15980	15980	15980	0
460	20240822	114200	10188650	15980	15980	15980	15980	0
461	20240822	114100	10188650	15980	15980	15980	15980	0
462	20240822	114000	10188650	15980	15980	15980	15980	0
463	20240822	113900	10188650	15980	15980	15980	15980	0
464	20240822	113800	10188650	15980	15980	15980	15980	0
465	20240822	113700	10188650	15980	15980	15980	15980	0
466	20240822	113600	10188650	15980	15980	15980	15980	0
467	20240822	113500	10188650	15980	15980	15980	15980	0
468	20240822	113400	10188650	15980	15980	15980	15980	0
469	20240822	113300	10188650	15980	15980	15980	15980	0
470	20240822	113200	10188650	15980	15980	15980	15980	0
471	20240822	113100	10188650	15980	15980	15980	15980	0
472	20240822	113000	10188650	15980	15980	15980	15980	0
473	20240822	112900	10188650	15980	15980	15980	15980	0
474	20240822	112800	10188650	15980	15980	15980	15980	0
475	20240822	112700	10188650	15980	15980	15980	15980	0
476	20240822	112600	10188650	15980	15980	15980	15980	0
477	20240822	112500	10188650	15980	15980	15980	15980	0
478	20240822	112400	10188650	15980	15980	15980	15980	0
479	20240822	112300	10188650	15980	15980	15980	15980	0
480	20240822	112200	10188650	15980	15980	15980	15980	4
481	20240822	112100	10124730	15990	15990	15990	15990	0
482	20240822	112000	10124730	15990	15990	15990	15990	1
483	20240822	111900	10108740	16000	16000	16000	16000	19
484	20240822	111800	9804740	16000	16000	16000	16000	0
485	20240822	111700	9804740	16000	16000	16000	16000	0
486	20240822	111600	9804740	16000	16000	16000	16000	0
487	20240822	111500	9804740	16000	16000	16000	16000	0
488	20240822	111400	9804740	16000	16000	16000	16000	0
489	20240822	111300	9804740	16000	16000	16000	16000	0
490	20240822	111200	9804740	16000	16000	16000	16000	0
491	20240822	111100	9804740	16000	16000	16000	16000	0
492	20240822	111000	9804740	16000	16000	16000	16000	0
493	20240822	110900	9804740	16000	16000	16000	16000	0
494	20240822	110800	9804740	16000	16000	16000	16000	0
495	20240822	110700	9804740	16000	16000	16000	16000	0
496	20240822	110600	9804740	16000	16000	16000	16000	0
497	20240822	110500	9804740	16000	16000	16000	16000	0
498	20240822	110400	9804740	16000	16000	16000	16000	0
499	20240822	110300	9804740	16000	16000	16000	16000	0
500	20240822	110200	9804740	16000	16000	16000	16000	0
501	20240822	110100	9804740	16000	16000	16000	16000	0
502	20240822	110000	9804740	16000	16000	16000	16000	0
503	20240822	105900	9804740	16000	16000	16000	16000	0
504	20240822	105800	9804740	16000	16000	16000	16000	0
505	20240822	105700	9804740	16000	16000	16000	16000	0
506	20240822	105600	9804740	16000	16000	16000	16000	0
507	20240822	105500	9804740	16000	16000	16000	16000	0
508	20240822	105400	9804740	16000	16000	16000	16000	0
509	20240822	105300	9804740	16000	16000	16000	16000	0
510	20240822	105200	9804740	16000	16000	16000	16000	0
511	20240822	105100	9804740	16000	16000	16000	16000	0
512	20240822	105000	9804740	16000	16000	16000	16000	0
513	20240822	104900	9804740	16000	16000	16000	16000	0
514	20240822	104800	9804740	16000	16000	16000	16000	0
515	20240822	104700	9804740	16000	16000	16000	16000	0
516	20240822	104600	9804740	16000	16000	16000	16000	0
517	20240822	104500	9804740	16000	16000	16000	16000	0
518	20240822	104400	9804740	16000	16000	16000	16000	0
519	20240822	104300	9804740	16000	16000	16000	16000	0
520	20240822	104200	9804740	16000	16000	16000	16000	0
521	20240822	104100	9804740	16000	16000	16000	16000	0
522	20240822	104000	9804740	16000	16000	16000	16000	0
523	20240822	103900	9804740	16000	16000	16000	16000	0
524	20240822	103800	9804740	16000	16000	16000	16000	0
525	20240822	103700	9804740	16000	16000	16000	16000	0
526	20240822	103600	9804740	16000	16000	16000	16000	0
527	20240822	103500	9804740	16000	16000	16000	16000	0
528	20240822	103400	9804740	16000	16000	16000	16000	0
529	20240822	103300	9804740	16000	16000	16000	16000	0
530	20240822	103200	9804740	16000	16000	16000	16000	0
531	20240822	103100	9804740	16000	16000	16000	16000	0
532	20240822	103000	9804740	16000	16000	16000	16000	0
533	20240822	102900	9804740	16000	16000	16000	16000	0
534	20240822	102800	9804740	16000	16000	16000	16000	0
535	20240822	102700	9804740	16000	16000	16000	16000	0
536	20240822	102600	9804740	16000	16000	16000	16000	7
537	20240822	102500	9692740	16020	16020	16020	16020	0
538	20240822	102400	9692740	16020	16020	16020	16020	0
539	20240822	102300	9692740	16020	16020	16020	16020	0
540	20240822	102200	9692740	16020	16020	16020	16020	0
541	20240822	102100	9692740	16020	16020	16020	16020	0
542	20240822	102000	9692740	16020	16020	16020	16020	0
543	20240822	101900	9692740	16020	16020	16020	16020	0
544	20240822	101800	9692740	16020	16020	16020	16020	0
545	20240822	101700	9692740	16020	16020	16020	16020	0
546	20240822	101600	9692740	16020	16020	16020	16020	0
547	20240822	101500	9692740	16020	16020	16020	16020	0
548	20240822	101400	9692740	16020	16020	16020	16020	0
549	20240822	101300	9692740	16020	16020	16020	16020	0
550	20240822	101200	9692740	16020	16020	16020	16020	0
551	20240822	101100	9692740	16020	16020	16020	16020	0
552	20240822	101000	9692740	16020	16020	16020	16020	1
553	20240822	100900	9676720	16020	16020	16020	16020	0
554	20240822	100800	9676720	16020	16020	16020	16020	0
555	20240822	100700	9676720	16020	16020	16020	16020	0
556	20240822	100600	9676720	16020	16020	16020	16020	0
557	20240822	100500	9676720	16020	16020	16020	16020	0
558	20240822	100400	9676720	16020	16020	16020	16020	0
559	20240822	100300	9676720	16020	16020	16020	16020	0
560	20240822	100200	9676720	16020	16020	16020	16020	2
561	20240822	100100	9644680	16020	16020	16020	16020	1
562	20240822	100000	9628660	16000	16000	16000	16000	0
563	20240822	095900	9628660	16000	16060	16060	16000	2
564	20240822	095800	9596600	16080	16080	16080	16080	0
565	20240822	095700	9596600	16080	16080	16080	16080	0
566	20240822	095600	9596600	16080	16080	16080	16080	0
567	20240822	095500	9596600	16080	16080	16080	16080	0
568	20240822	095400	9596600	16080	16080	16080	16080	0
569	20240822	095300	9596600	16080	16080	16080	16080	0
570	20240822	095200	9596600	16080	16080	16080	16080	0
571	20240822	095100	9596600	16080	16080	16080	16080	0
572	20240822	095000	9596600	16080	16080	16080	16080	0
573	20240822	094900	9596600	16080	16080	16080	16080	0
574	20240822	094800	9596600	16080	16080	16080	16080	0
575	20240822	094700	9596600	16080	16080	16080	16080	0
576	20240822	094600	9596600	16080	16080	16080	16080	3
577	20240822	094500	9548360	16080	16080	16080	16080	1
578	20240822	094400	9532280	16080	16080	16080	16080	6
579	20240822	094300	9435800	16080	15970	16080	15970	4
580	20240822	094200	9371810	16110	16110	16110	16110	0
581	20240822	094100	9371810	16110	16110	16110	16110	0
582	20240822	094000	9371810	16110	16110	16110	16110	0
583	20240822	093900	9371810	16110	16110	16110	16110	0
584	20240822	093800	9371810	16110	16110	16110	16110	0
585	20240822	093700	9371810	16110	16000	16110	16000	404
586	20240822	093600	2896600	16000	16000	16000	16000	0
587	20240822	093500	2896600	16000	16000	16000	16000	0
588	20240822	093400	2896600	16000	16000	16000	16000	23
589	20240822	093300	2528600	16000	16000	16000	16000	0
590	20240822	093200	2528600	16000	16000	16000	16000	6
591	20240822	093100	2432600	16100	16100	16100	16100	0
592	20240822	093000	2432600	16100	16100	16100	16100	0
593	20240822	092900	2432600	16100	16100	16100	16100	0
594	20240822	092800	2432600	16100	16100	16100	16100	0
595	20240822	092700	2432600	16100	16100	16100	16100	1
596	20240822	092600	2416500	16000	16000	16000	16000	0
597	20240822	092500	2416500	16000	16000	16000	16000	0
598	20240822	092400	2416500	16000	16000	16000	16000	0
599	20240822	092300	2416500	16000	16000	16000	16000	0
600	20240822	092200	2416500	16000	16000	16000	16000	16
601	20240822	092100	2160500	16000	16000	16000	16000	0
602	20240822	092000	2160500	16000	16000	16000	16000	0
603	20240822	091900	2160500	16000	16000	16000	16000	0
604	20240822	091800	2160500	16000	16000	16000	16000	0
605	20240822	091700	2160500	16000	16000	16000	16000	0
606	20240822	091600	2160500	16000	16000	16000	16000	0
607	20240822	091500	2160500	16000	16000	16000	16000	0
608	20240822	091400	2160500	16000	16000	16000	16000	30
609	20240822	091300	1680500	16000	16000	16000	16000	0
610	20240822	091200	1680500	16000	16000	16000	16000	0
611	20240822	091100	1680500	16000	16000	16000	16000	0
612	20240822	091000	1680500	16000	16000	16000	16000	0
613	20240822	090900	1680500	16000	16100	16100	16000	105
614	20240822	090800	0	16110	16110	16110	16110	0
615	20240822	090700	0	16110	16110	16110	16110	0
616	20240822	090600	0	16110	16110	16110	16110	0
617	20240822	090500	0	16110	16110	16110	16110	0
618	20240822	090400	0	16110	16110	16110	16110	0
619	20240822	090300	0	16110	16110	16110	16110	0
620	20240822	090200	0	16110	16110	16110	16110	0
621	20240822	090100	0	16110	16110	16110	16110	0
622	20240822	090000	0	16110	16110	16110	16110	0