KissMeData/038390/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	192000	71276820	15940	15940	15940	15940	10
3	20240819	191900	71276820	15940	15940	15940	15940	0
4	20240819	191800	71276820	15940	15940	15940	15940	0
5	20240819	191700	71276820	15940	15940	15940	15940	0
6	20240819	191600	71276820	15940	15940	15940	15940	0
7	20240819	191500	71276820	15940	15940	15940	15940	0
8	20240819	191400	71276820	15940	15940	15940	15940	0
9	20240819	191300	71276820	15940	15940	15940	15940	0
10	20240819	191200	71276820	15940	15940	15940	15940	0
11	20240819	191100	71276820	15940	15940	15940	15940	0
12	20240819	191000	71276820	15940	15940	15940	15940	0
13	20240819	190900	71276820	15940	15940	15940	15940	0
14	20240819	190800	71276820	15940	15940	15940	15940	0
15	20240819	190700	71276820	15940	15940	15940	15940	0
16	20240819	190600	71276820	15940	15940	15940	15940	0
17	20240819	190500	71276820	15940	15940	15940	15940	0
18	20240819	190400	71276820	15940	15940	15940	15940	0
19	20240819	190300	71276820	15940	15940	15940	15940	0
20	20240819	190200	71276820	15940	15940	15940	15940	0
21	20240819	190100	71276820	15940	15940	15940	15940	0
22	20240819	190000	71276820	15940	15940	15940	15940	0
23	20240819	185900	71276820	15940	15940	15940	15940	0
24	20240819	185800	71276820	15940	15940	15940	15940	0
25	20240819	185700	71276820	15940	15940	15940	15940	0
26	20240819	185600	71276820	15940	15940	15940	15940	0
27	20240819	185500	71276820	15940	15940	15940	15940	0
28	20240819	185400	71276820	15940	15940	15940	15940	0
29	20240819	185300	71276820	15940	15940	15940	15940	0
30	20240819	185200	71276820	15940	15940	15940	15940	0
31	20240819	185100	71276820	15940	15940	15940	15940	0
32	20240819	185000	71276820	15940	15940	15940	15940	10
33	20240819	184900	71276820	15940	15940	15940	15940	0
34	20240819	184800	71276820	15940	15940	15940	15940	0
35	20240819	184700	71276820	15940	15940	15940	15940	0
36	20240819	184600	71276820	15940	15940	15940	15940	0
37	20240819	184500	71276820	15940	15940	15940	15940	0
38	20240819	184400	71276820	15940	15940	15940	15940	0
39	20240819	184300	71276820	15940	15940	15940	15940	0
40	20240819	184200	71276820	15940	15940	15940	15940	0
41	20240819	184100	71276820	15940	15940	15940	15940	0
42	20240819	184000	71276820	15940	15940	15940	15940	0
43	20240819	183900	71276820	15940	15940	15940	15940	0
44	20240819	183800	71276820	15940	15940	15940	15940	0
45	20240819	183700	71276820	15940	15940	15940	15940	0
46	20240819	183600	71276820	15940	15940	15940	15940	0
47	20240819	183500	71276820	15940	15940	15940	15940	0
48	20240819	183400	71276820	15940	15940	15940	15940	0
49	20240819	183300	71276820	15940	15940	15940	15940	0
50	20240819	183200	71276820	15940	15940	15940	15940	0
51	20240819	183100	71276820	15940	15940	15940	15940	0
52	20240819	183000	71276820	15940	15940	15940	15940	0
53	20240819	182900	71276820	15940	15940	15940	15940	0
54	20240819	182800	71276820	15940	15940	15940	15940	0
55	20240819	182700	71276820	15940	15940	15940	15940	0
56	20240819	182600	71276820	15940	15940	15940	15940	0
57	20240819	182500	71276820	15940	15940	15940	15940	0
58	20240819	182400	71276820	15940	15940	15940	15940	0
59	20240819	182300	71276820	15940	15940	15940	15940	0
60	20240819	182200	71276820	15940	15940	15940	15940	0
61	20240819	182100	71276820	15940	15940	15940	15940	0
62	20240819	182000	71276820	15940	15940	15940	15940	10
63	20240819	181900	71276820	15940	15940	15940	15940	0
64	20240819	181800	71276820	15940	15940	15940	15940	0
65	20240819	181700	71276820	15940	15940	15940	15940	0
66	20240819	181600	71276820	15940	15940	15940	15940	0
67	20240819	181500	71276820	15940	15940	15940	15940	0
68	20240819	181400	71276820	15940	15940	15940	15940	0
69	20240819	181300	71276820	15940	15940	15940	15940	0
70	20240819	181200	71276820	15940	15940	15940	15940	0
71	20240819	181100	71276820	15940	15940	15940	15940	0
72	20240819	181000	71276820	15940	15940	15940	15940	0
73	20240819	180900	71276820	15940	15940	15940	15940	0
74	20240819	180800	71276820	15940	15940	15940	15940	0
75	20240819	180700	71276820	15940	15940	15940	15940	0
76	20240819	180600	71276820	15940	15940	15940	15940	0
77	20240819	180500	71276820	15940	15940	15940	15940	0
78	20240819	180400	71276820	15940	15940	15940	15940	0
79	20240819	180300	71276820	15940	15940	15940	15940	0
80	20240819	180200	71276820	15940	15940	15940	15940	0
81	20240819	180100	71276820	15940	15940	15940	15940	0
82	20240819	180000	71276820	15940	15940	15940	15940	0
83	20240819	175900	71276820	15940	15940	15940	15940	0
84	20240819	175800	71276820	15940	15940	15940	15940	0
85	20240819	175700	71276820	15940	15940	15940	15940	0
86	20240819	175600	71276820	15940	15940	15940	15940	0
87	20240819	175500	71276820	15940	15940	15940	15940	0
88	20240819	175400	71276820	15940	15940	15940	15940	0
89	20240819	175300	71276820	15940	15940	15940	15940	0
90	20240819	175200	71276820	15940	15940	15940	15940	0
91	20240819	175100	71276820	15940	15940	15940	15940	0
92	20240819	175000	71276820	15940	15940	15940	15940	10
93	20240819	174900	71276820	15940	15940	15940	15940	0
94	20240819	174800	71276820	15940	15940	15940	15940	0
95	20240819	174700	71276820	15940	15940	15940	15940	0
96	20240819	174600	71276820	15940	15940	15940	15940	0
97	20240819	174500	71276820	15940	15940	15940	15940	0
98	20240819	174400	71276820	15940	15940	15940	15940	0
99	20240819	174300	71276820	15940	15940	15940	15940	0
100	20240819	174200	71276820	15940	15940	15940	15940	0
101	20240819	174100	71276820	15940	15940	15940	15940	0
102	20240819	174000	71276820	15940	15940	15940	15940	0
103	20240819	173900	71276820	15940	15940	15940	15940	0
104	20240819	173800	71276820	15940	15940	15940	15940	0
105	20240819	173700	71276820	15940	15940	15940	15940	0
106	20240819	173600	71276820	15940	15940	15940	15940	0
107	20240819	173500	71276820	15940	15940	15940	15940	0
108	20240819	173400	71276820	15940	15940	15940	15940	0
109	20240819	173300	71276820	15940	15940	15940	15940	0
110	20240819	173200	71276820	15940	15940	15940	15940	0
111	20240819	173100	71276820	15940	15940	15940	15940	0
112	20240819	173000	71276820	15940	15940	15940	15940	0
113	20240819	172900	71276820	15940	15940	15940	15940	0
114	20240819	172800	71276820	15940	15940	15940	15940	0
115	20240819	172700	71276820	15940	15940	15940	15940	0
116	20240819	172600	71276820	15940	15940	15940	15940	0
117	20240819	172500	71276820	15940	15940	15940	15940	0
118	20240819	172400	71276820	15940	15940	15940	15940	0
119	20240819	172300	71276820	15940	15940	15940	15940	0
120	20240819	172200	71276820	15940	15940	15940	15940	0
121	20240819	172100	71276820	15940	15940	15940	15940	0
122	20240819	172000	71276820	15940	15940	15940	15940	10
123	20240819	171900	71276820	15940	15940	15940	15940	0
124	20240819	171800	71276820	15940	15940	15940	15940	0
125	20240819	171700	71276820	15940	15940	15940	15940	0
126	20240819	171600	71276820	15940	15940	15940	15940	0
127	20240819	171500	71276820	15940	15940	15940	15940	0
128	20240819	171400	71276820	15940	15940	15940	15940	0
129	20240819	171300	71276820	15940	15940	15940	15940	0
130	20240819	171200	71276820	15940	15940	15940	15940	0
131	20240819	171100	71276820	15940	15940	15940	15940	0
132	20240819	171000	71276820	15940	15940	15940	15940	0
133	20240819	170900	71276820	15940	15940	15940	15940	0
134	20240819	170800	71276820	15940	15940	15940	15940	0
135	20240819	170700	71276820	15940	15940	15940	15940	0
136	20240819	170600	71276820	15940	15940	15940	15940	0
137	20240819	170500	71276820	15940	15940	15940	15940	0
138	20240819	170400	71276820	15940	15940	15940	15940	0
139	20240819	170300	71276820	15940	15940	15940	15940	0
140	20240819	170200	71276820	15940	15940	15940	15940	0
141	20240819	170100	71276820	15940	15940	15940	15940	0
142	20240819	170000	71276820	15940	15940	15940	15940	0
143	20240819	165900	71276820	15940	15940	15940	15940	0
144	20240819	165800	71276820	15940	15940	15940	15940	0
145	20240819	165700	71276820	15940	15940	15940	15940	0
146	20240819	165600	71276820	15940	15940	15940	15940	0
147	20240819	165500	71276820	15940	15940	15940	15940	0
148	20240819	165400	71276820	15940	15940	15940	15940	0
149	20240819	165300	71276820	15940	15940	15940	15940	0
150	20240819	165200	71276820	15940	15940	15940	15940	0
151	20240819	165100	71276820	15940	15940	15940	15940	0
152	20240819	165000	71276820	15940	15940	15940	15940	10
153	20240819	164900	71276820	15940	15940	15940	15940	0
154	20240819	164800	71276820	15940	15940	15940	15940	0
155	20240819	164700	71276820	15940	15940	15940	15940	0
156	20240819	164600	71276820	15940	15940	15940	15940	0
157	20240819	164500	71276820	15940	15940	15940	15940	0
158	20240819	164400	71276820	15940	15940	15940	15940	0
159	20240819	164300	71276820	15940	15940	15940	15940	0
160	20240819	164200	71276820	15940	15940	15940	15940	0
161	20240819	164100	71276820	15940	15940	15940	15940	0
162	20240819	164000	71276820	15940	15940	15940	15940	0
163	20240819	163900	71276820	15940	15940	15940	15940	0
164	20240819	163800	71276820	15940	15940	15940	15940	0
165	20240819	163700	71276820	15940	15940	15940	15940	0
166	20240819	163600	71276820	15940	15940	15940	15940	0
167	20240819	163500	71276820	15940	15940	15940	15940	0
168	20240819	163400	71276820	15940	15940	15940	15940	0
169	20240819	163300	71276820	15940	15940	15940	15940	0
170	20240819	163200	71276820	15940	15940	15940	15940	0
171	20240819	163100	71276820	15940	15940	15940	15940	0
172	20240819	163000	71276820	15940	15940	15940	15940	0
173	20240819	162900	71276820	15940	15940	15940	15940	0
174	20240819	162800	71276820	15940	15940	15940	15940	0
175	20240819	162700	71276820	15940	15940	15940	15940	0
176	20240819	162600	71276820	15940	15940	15940	15940	0
177	20240819	162500	71276820	15940	15940	15940	15940	0
178	20240819	162400	71276820	15940	15940	15940	15940	0
179	20240819	162300	71276820	15940	15940	15940	15940	0
180	20240819	162200	71276820	15940	15940	15940	15940	0
181	20240819	162100	71276820	15940	15940	15940	15940	0
182	20240819	162000	71276820	15940	15940	15940	15940	10
183	20240819	161900	71276820	15940	15940	15940	15940	0
184	20240819	161800	71276820	15940	15940	15940	15940	0
185	20240819	161700	71276820	15940	15940	15940	15940	0
186	20240819	161600	71276820	15940	15940	15940	15940	0
187	20240819	161500	71276820	15940	15940	15940	15940	0
188	20240819	161400	71276820	15940	15940	15940	15940	0
189	20240819	161300	71276820	15940	15940	15940	15940	0
190	20240819	161200	71276820	15940	15940	15940	15940	0
191	20240819	161100	71276820	15940	15940	15940	15940	0
192	20240819	161000	71276820	15940	15940	15940	15940	0
193	20240819	160900	71276820	15940	15940	15940	15940	0
194	20240819	160800	71276820	15940	15940	15940	15940	0
195	20240819	160700	71276820	15940	15940	15940	15940	0
196	20240819	160600	71276820	15940	15940	15940	15940	0
197	20240819	160500	71276820	15940	15940	15940	15940	0
198	20240819	160400	71276820	15940	15940	15940	15940	0
199	20240819	160300	71276820	15940	15940	15940	15940	0
200	20240819	160200	71276820	15940	15940	15940	15940	0
201	20240819	160100	71276820	15940	15940	15940	15940	0
202	20240819	160000	71276820	15940	15940	15940	15940	0
203	20240819	155900	71276820	15940	15940	15940	15940	0
204	20240819	155800	71276820	15940	15940	15940	15940	0
205	20240819	155700	71276820	15940	15940	15940	15940	0
206	20240819	155600	71276820	15940	15940	15940	15940	0
207	20240819	155500	71276820	15940	15940	15940	15940	0
208	20240819	155400	71276820	15940	15940	15940	15940	0
209	20240819	155300	71276820	15940	15940	15940	15940	0
210	20240819	155200	71276820	15940	15940	15940	15940	0
211	20240819	155100	71276820	15940	15940	15940	15940	0
212	20240819	155000	71276820	15940	15940	15940	15940	10
213	20240819	154900	71276820	15940	15940	15940	15940	0
214	20240819	154800	71276820	15940	15940	15940	15940	0
215	20240819	154700	71276820	15940	15940	15940	15940	0
216	20240819	154600	71276820	15940	15940	15940	15940	0
217	20240819	154500	71276820	15940	15940	15940	15940	0
218	20240819	154400	71276820	15940	15940	15940	15940	0
219	20240819	154300	71276820	15940	15940	15940	15940	0
220	20240819	154200	71276820	15940	15940	15940	15940	0
221	20240819	154100	71276820	15940	15940	15940	15940	0
222	20240819	154000	71276820	15940	15940	15940	15940	0
223	20240819	153900	71276820	15940	15940	15940	15940	0
224	20240819	153800	71276820	15940	15940	15940	15940	0
225	20240819	153700	71276820	15940	15940	15940	15940	0
226	20240819	153600	71276820	15940	15940	15940	15940	0
227	20240819	153500	71276820	15940	15940	15940	15940	0
228	20240819	153400	71276820	15940	15940	15940	15940	0
229	20240819	153300	71276820	15940	15940	15940	15940	0
230	20240819	153200	71276820	15940	15940	15940	15940	0
231	20240819	153100	71276820	15940	15940	15940	15940	0
232	20240819	153000	71276820	15940	15940	15940	15940	10
233	20240819	152900	71117420	15840	15840	15840	15840	0
234	20240819	152800	71117420	15840	15840	15840	15840	0
235	20240819	152700	71117420	15840	15840	15840	15840	0
236	20240819	152600	71117420	15840	15840	15840	15840	0
237	20240819	152500	71117420	15840	15840	15840	15840	0
238	20240819	152400	71117420	15840	15840	15840	15840	0
239	20240819	152300	71117420	15840	15840	15840	15840	0
240	20240819	152200	71117420	15840	15840	15840	15840	0
241	20240819	152100	71117420	15840	15840	15840	15840	0
242	20240819	152000	71117420	15840	15840	15840	15840	0
243	20240819	151900	71117420	15840	15840	15840	15840	0
244	20240819	151800	71117420	15840	15870	15870	15840	3
245	20240819	151700	71069870	15870	15870	15870	15870	0
246	20240819	151600	71069870	15870	15870	15870	15870	0
247	20240819	151500	71069870	15870	15870	15870	15870	0
248	20240819	151400	71069870	15870	15870	15870	15870	0
249	20240819	151300	71069870	15870	15870	15870	15870	0
250	20240819	151200	71069870	15870	15870	15870	15870	0
251	20240819	151100	71069870	15870	15870	15870	15870	0
252	20240819	151000	71069870	15870	15870	15870	15870	0
253	20240819	150900	71069870	15870	15870	15870	15870	25
254	20240819	150800	70673120	15870	15870	15870	15870	0
255	20240819	150700	70673120	15870	15870	15870	15870	0
256	20240819	150600	70673120	15870	15870	15870	15870	1
257	20240819	150500	70657250	15860	15860	15860	15860	0
258	20240819	150400	70657250	15860	15860	15860	15860	0
259	20240819	150300	70657250	15860	15860	15860	15860	0
260	20240819	150200	70657250	15860	15860	15860	15860	0
261	20240819	150100	70657250	15860	15860	15860	15860	0
262	20240819	150000	70657250	15860	15860	15860	15860	0
263	20240819	145900	70657250	15860	15860	15860	15860	0
264	20240819	145800	70657250	15860	15940	15950	15860	7
265	20240819	145700	70545800	15870	15870	15870	15870	0
266	20240819	145600	70545800	15870	15870	15870	15870	0
267	20240819	145500	70545800	15870	15870	15870	15870	0
268	20240819	145400	70545800	15870	15870	15870	15870	0
269	20240819	145300	70545800	15870	15870	15870	15870	0
270	20240819	145200	70545800	15870	15870	15870	15870	0
271	20240819	145100	70545800	15870	15870	15870	15870	0
272	20240819	145000	70545800	15870	15870	15870	15870	0
273	20240819	144900	70545800	15870	15850	15870	15850	3
274	20240819	144800	70498230	15870	15870	15870	15870	0
275	20240819	144700	70498230	15870	15870	15870	15870	0
276	20240819	144600	70498230	15870	15870	15870	15870	0
277	20240819	144500	70498230	15870	15870	15870	15870	0
278	20240819	144400	70498230	15870	15870	15870	15870	0
279	20240819	144300	70498230	15870	15870	15870	15870	0
280	20240819	144200	70498230	15870	15870	15870	15870	20
281	20240819	144100	70180830	15870	15870	15870	15870	0
282	20240819	144000	70180830	15870	15870	15870	15870	0
283	20240819	143900	70180830	15870	15870	15870	15870	2
284	20240819	143800	70149090	15840	15840	15840	15840	0
285	20240819	143700	70149090	15840	15840	15840	15840	0
286	20240819	143600	70149090	15840	15840	15840	15840	0
287	20240819	143500	70149090	15840	15840	15840	15840	0
288	20240819	143400	70149090	15840	15840	15840	15840	0
289	20240819	143300	70149090	15840	15840	15840	15840	0
290	20240819	143200	70149090	15840	15840	15840	15840	0
291	20240819	143100	70149090	15840	15840	15840	15840	0
292	20240819	143000	70149090	15840	15840	15840	15840	0
293	20240819	142900	70149090	15840	15840	15840	15840	0
294	20240819	142800	70149090	15840	15840	15840	15840	0
295	20240819	142700	70149090	15840	15840	15840	15840	0
296	20240819	142600	70149090	15840	15840	15840	15840	0
297	20240819	142500	70149090	15840	15840	15840	15840	0
298	20240819	142400	70149090	15840	15840	15840	15840	0
299	20240819	142300	70149090	15840	15870	15870	15840	24
300	20240819	142200	69768340	15870	15870	15870	15870	0
301	20240819	142100	69768340	15870	15870	15870	15870	0
302	20240819	142000	69768340	15870	15870	15870	15870	0
303	20240819	141900	69768340	15870	15870	15870	15870	0
304	20240819	141800	69768340	15870	15870	15870	15870	0
305	20240819	141700	69768340	15870	15870	15870	15870	0
306	20240819	141600	69768340	15870	15870	15870	15870	0
307	20240819	141500	69768340	15870	15870	15870	15870	0
308	20240819	141400	69768340	15870	15870	15870	15870	0
309	20240819	141300	69768340	15870	15870	15870	15870	36
310	20240819	141200	69197020	15870	15870	15870	15870	0
311	20240819	141100	69197020	15870	15870	15870	15870	0
312	20240819	141000	69197020	15870	15870	15870	15870	0
313	20240819	140900	69197020	15870	15870	15870	15870	0
314	20240819	140800	69197020	15870	15870	15870	15870	24
315	20240819	140700	68816140	15870	15870	15870	15870	0
316	20240819	140600	68816140	15870	15900	15900	15870	28
317	20240819	140500	68371480	15900	15900	15900	15900	0
318	20240819	140400	68371480	15900	15900	15900	15900	0
319	20240819	140300	68371480	15900	15900	15900	15900	0
320	20240819	140200	68371480	15900	15900	15900	15900	0
321	20240819	140100	68371480	15900	15900	15900	15900	0
322	20240819	140000	68371480	15900	15900	15900	15900	0
323	20240819	135900	68371480	15900	15900	15900	15900	0
324	20240819	135800	68371480	15900	15900	15900	15900	0
325	20240819	135700	68371480	15900	15900	15900	15900	0
326	20240819	135600	68371480	15900	15900	15900	15900	0
327	20240819	135500	68371480	15900	15900	15900	15900	0
328	20240819	135400	68371480	15900	15900	15900	15900	0
329	20240819	135300	68371480	15900	15900	15900	15900	0
330	20240819	135200	68371480	15900	15900	15900	15900	0
331	20240819	135100	68371480	15900	15900	15900	15900	0
332	20240819	135000	68371480	15900	15900	15900	15900	60
333	20240819	134900	67417480	15900	15900	15900	15900	0
334	20240819	134800	67417480	15900	15900	15900	15900	0
335	20240819	134700	67417480	15900	15900	15900	15900	0
336	20240819	134600	67417480	15900	15900	15900	15900	1
337	20240819	134500	67401580	15830	15830	15830	15830	0
338	20240819	134400	67401580	15830	15830	15830	15830	0
339	20240819	134300	67401580	15830	15830	15830	15830	0
340	20240819	134200	67401580	15830	15830	15830	15830	0
341	20240819	134100	67401580	15830	15830	15830	15830	0
342	20240819	134000	67401580	15830	15830	15830	15830	0
343	20240819	133900	67401580	15830	15830	15830	15830	0
344	20240819	133800	67401580	15830	15830	15830	15830	0
345	20240819	133700	67401580	15830	15830	15830	15830	0
346	20240819	133600	67401580	15830	15830	15830	15830	0
347	20240819	133500	67401580	15830	15830	15830	15830	0
348	20240819	133400	67401580	15830	15830	15830	15830	2
349	20240819	133300	67369920	15830	15830	15830	15830	100
350	20240819	133200	65786920	15820	15820	15820	15820	0
351	20240819	133100	65786920	15820	15820	15820	15820	0
352	20240819	133000	65786920	15820	15820	15820	15820	0
353	20240819	132900	65786920	15820	15820	15820	15820	0
354	20240819	132800	65786920	15820	15820	15820	15820	0
355	20240819	132700	65786920	15820	15820	15820	15820	0
356	20240819	132600	65786920	15820	15830	15830	15820	200
357	20240819	132500	62621850	15820	15820	15820	15820	0
358	20240819	132400	62621850	15820	15820	15820	15820	0
359	20240819	132300	62621850	15820	15820	15820	15820	0
360	20240819	132200	62621850	15820	15820	15820	15820	0
361	20240819	132100	62621850	15820	15820	15820	15820	0
362	20240819	132000	62621850	15820	15820	15820	15820	0
363	20240819	131900	62621850	15820	15820	15820	15820	0
364	20240819	131800	62621850	15820	15820	15820	15820	0
365	20240819	131700	62621850	15820	15820	15820	15820	0
366	20240819	131600	62621850	15820	15820	15820	15820	0
367	20240819	131500	62621850	15820	15820	15820	15820	0
368	20240819	131400	62621850	15820	15820	15820	15820	0
369	20240819	131300	62621850	15820	15820	15820	15820	0
370	20240819	131200	62621850	15820	15820	15820	15820	0
371	20240819	131100	62621850	15820	15820	15820	15820	0
372	20240819	131000	62621850	15820	15850	15850	15820	200
373	20240819	130900	59456040	15850	15850	15850	15850	21
374	20240819	130800	59123190	15850	15850	15850	15850	0
375	20240819	130700	59123190	15850	15850	15850	15850	0
376	20240819	130600	59123190	15850	15850	15850	15850	150
377	20240819	130500	56745690	15850	15850	15850	15850	0
378	20240819	130400	56745690	15850	15850	15850	15850	0
379	20240819	130300	56745690	15850	15850	15850	15850	0
380	20240819	130200	56745690	15850	15850	15850	15850	0
381	20240819	130100	56745690	15850	15850	15850	15850	0
382	20240819	130000	56745690	15850	15850	15850	15850	0
383	20240819	125900	56745690	15850	15850	15850	15850	1153
384	20240819	125800	38470640	15850	15850	15850	15850	0
385	20240819	125700	38470640	15850	15850	15850	15850	0
386	20240819	125600	38470640	15850	15850	15850	15850	0
387	20240819	125500	38470640	15850	15850	15850	15850	0
388	20240819	125400	38470640	15850	15850	15850	15850	0
389	20240819	125300	38470640	15850	15870	15870	15850	108
390	20240819	125200	36758620	15900	15900	15900	15900	0
391	20240819	125100	36758620	15900	15900	15900	15900	0
392	20240819	125000	36758620	15900	15900	15900	15900	0
393	20240819	124900	36758620	15900	15900	15900	15900	0
394	20240819	124800	36758620	15900	15900	15900	15900	0
395	20240819	124700	36758620	15900	15900	15900	15900	0
396	20240819	124600	36758620	15900	15900	15900	15900	0
397	20240819	124500	36758620	15900	15900	15900	15900	0
398	20240819	124400	36758620	15900	15900	15900	15900	0
399	20240819	124300	36758620	15900	15900	15900	15900	0
400	20240819	124200	36758620	15900	15900	15900	15900	0
401	20240819	124100	36758620	15900	15900	15900	15900	0
402	20240819	124000	36758620	15900	15900	15900	15900	0
403	20240819	123900	36758620	15900	15900	15900	15900	0
404	20240819	123800	36758620	15900	15900	15900	15900	0
405	20240819	123700	36758620	15900	15900	15900	15900	0
406	20240819	123600	36758620	15900	15900	15900	15900	0
407	20240819	123500	36758620	15900	15900	15900	15900	0
408	20240819	123400	36758620	15900	15900	15900	15900	0
409	20240819	123300	36758620	15900	15900	15900	15900	1
410	20240819	123200	36742720	15850	15850	15850	15850	0
411	20240819	123100	36742720	15850	15850	15850	15850	0
412	20240819	123000	36742720	15850	15850	15850	15850	0
413	20240819	122900	36742720	15850	15850	15850	15850	0
414	20240819	122800	36742720	15850	15850	15850	15850	0
415	20240819	122700	36742720	15850	15850	15850	15850	0
416	20240819	122600	36742720	15850	15850	15850	15850	0
417	20240819	122500	36742720	15850	15850	15850	15850	0
418	20240819	122400	36742720	15850	15850	15850	15850	0
419	20240819	122300	36742720	15850	15850	15850	15850	0
420	20240819	122200	36742720	15850	15850	15850	15850	0
421	20240819	122100	36742720	15850	15850	15850	15850	0
422	20240819	122000	36742720	15850	15850	15850	15850	0
423	20240819	121900	36742720	15850	15850	15850	15850	0
424	20240819	121800	36742720	15850	15850	15850	15850	0
425	20240819	121700	36742720	15850	15850	15850	15850	0
426	20240819	121600	36742720	15850	15850	15850	15850	0
427	20240819	121500	36742720	15850	15850	15850	15850	0
428	20240819	121400	36742720	15850	15870	15870	15850	217
429	20240819	121300	33302730	15880	15880	15880	15880	0
430	20240819	121200	33302730	15880	15880	15880	15880	0
431	20240819	121100	33302730	15880	15880	15880	15880	72
432	20240819	121000	32159370	15880	15900	15900	15880	56
433	20240819	120900	31269970	15900	15900	15900	15900	3
434	20240819	120800	31222270	15900	15900	15900	15900	59
435	20240819	120700	30284170	15900	15900	15900	15900	0
436	20240819	120600	30284170	15900	15900	15900	15900	0
437	20240819	120500	30284170	15900	15900	15900	15900	24
438	20240819	120400	29902570	15900	15900	15900	15900	0
439	20240819	120300	29902570	15900	15900	15900	15900	0
440	20240819	120200	29902570	15900	15900	15900	15900	0
441	20240819	120100	29902570	15900	15900	15900	15900	0
442	20240819	120000	29902570	15900	15900	15900	15900	0
443	20240819	115900	29902570	15900	15910	15910	15900	12
444	20240819	115800	29711680	15950	15910	15950	15900	639
445	20240819	115700	19520610	15910	15910	15910	15910	0
446	20240819	115600	19520610	15910	15910	15910	15910	12
447	20240819	115500	19329690	15910	15910	15910	15910	0
448	20240819	115400	19329690	15910	15930	15930	15910	12
449	20240819	115300	19138620	15930	15930	15930	15930	0
450	20240819	115200	19138620	15930	15930	15930	15930	0
451	20240819	115100	19138620	15930	15930	15930	15930	12
452	20240819	115000	18947460	15940	15940	15940	15940	5
453	20240819	114900	18867760	15940	15940	15940	15940	0
454	20240819	114800	18867760	15940	15940	15940	15940	0
455	20240819	114700	18867760	15940	15980	15980	15940	330
456	20240819	114600	13603570	15970	15970	15970	15970	0
457	20240819	114500	13603570	15970	15970	15970	15970	0
458	20240819	114400	13603570	15970	15970	15970	15970	0
459	20240819	114300	13603570	15970	15970	15970	15970	0
460	20240819	114200	13603570	15970	15970	15970	15970	0
461	20240819	114100	13603570	15970	15970	15970	15970	0
462	20240819	114000	13603570	15970	15970	15970	15970	0
463	20240819	113900	13603570	15970	15970	15970	15970	0
464	20240819	113800	13603570	15970	15970	15970	15970	0
465	20240819	113700	13603570	15970	15970	15970	15970	0
466	20240819	113600	13603570	15970	15970	15970	15970	0
467	20240819	113500	13603570	15970	15970	15970	15970	0
468	20240819	113400	13603570	15970	15970	15970	15970	0
469	20240819	113300	13603570	15970	15990	15990	15970	23
470	20240819	113200	13236200	15970	15970	15970	15970	0
471	20240819	113100	13236200	15970	15970	15970	15970	0
472	20240819	113000	13236200	15970	15970	15970	15970	0
473	20240819	112900	13236200	15970	15970	15970	15970	0
474	20240819	112800	13236200	15970	15970	15970	15970	0
475	20240819	112700	13236200	15970	15970	15970	15970	0
476	20240819	112600	13236200	15970	15970	15970	15970	0
477	20240819	112500	13236200	15970	15970	15970	15970	0
478	20240819	112400	13236200	15970	15970	15970	15970	0
479	20240819	112300	13236200	15970	15970	15970	15970	0
480	20240819	112200	13236200	15970	15970	15970	15970	0
481	20240819	112100	13236200	15970	15970	15970	15970	61
482	20240819	112000	12262030	15970	15970	15970	15970	0
483	20240819	111900	12262030	15970	15970	15970	15970	0
484	20240819	111800	12262030	15970	15970	15970	15970	8
485	20240819	111700	12134270	15970	15970	15970	15970	0
486	20240819	111600	12134270	15970	15970	15970	15970	0
487	20240819	111500	12134270	15970	15970	15970	15970	0
488	20240819	111400	12134270	15970	15970	15970	15970	0
489	20240819	111300	12134270	15970	15970	15970	15970	12
490	20240819	111200	11942630	16000	16000	16000	16000	0
491	20240819	111100	11942630	16000	16000	16000	16000	0
492	20240819	111000	11942630	16000	16000	16000	16000	0
493	20240819	110900	11942630	16000	16000	16000	16000	0
494	20240819	110800	11942630	16000	16000	16000	16000	0
495	20240819	110700	11942630	16000	16000	16000	16000	0
496	20240819	110600	11942630	16000	16000	16000	16000	0
497	20240819	110500	11942630	16000	16000	16000	16000	0
498	20240819	110400	11942630	16000	16000	16000	16000	0
499	20240819	110300	11942630	16000	16000	16000	16000	0
500	20240819	110200	11942630	16000	16000	16000	16000	0
501	20240819	110100	11942630	16000	16000	16000	16000	0
502	20240819	110000	11942630	16000	16000	16000	16000	0
503	20240819	105900	11942630	16000	16000	16000	16000	0
504	20240819	105800	11942630	16000	16000	16000	16000	0
505	20240819	105700	11942630	16000	16000	16000	16000	0
506	20240819	105600	11942630	16000	16000	16000	16000	0
507	20240819	105500	11942630	16000	16000	16000	16000	0
508	20240819	105400	11942630	16000	16000	16000	16000	0
509	20240819	105300	11942630	16000	16000	16000	16000	0
510	20240819	105200	11942630	16000	16000	16000	16000	0
511	20240819	105100	11942630	16000	16000	16000	16000	0
512	20240819	105000	11942630	16000	16000	16000	16000	0
513	20240819	104900	11942630	16000	16000	16000	16000	0
514	20240819	104800	11942630	16000	16000	16000	16000	0
515	20240819	104700	11942630	16000	16000	16000	16000	0
516	20240819	104600	11942630	16000	16000	16000	16000	0
517	20240819	104500	11942630	16000	16000	16000	16000	0
518	20240819	104400	11942630	16000	16000	16000	16000	0
519	20240819	104300	11942630	16000	16000	16000	16000	0
520	20240819	104200	11942630	16000	16000	16000	16000	0
521	20240819	104100	11942630	16000	16000	16000	16000	0
522	20240819	104000	11942630	16000	16000	16000	16000	0
523	20240819	103900	11942630	16000	16000	16000	16000	0
524	20240819	103800	11942630	16000	16000	16000	16000	0
525	20240819	103700	11942630	16000	16000	16000	16000	1
526	20240819	103600	11926630	16000	16000	16000	16000	0
527	20240819	103500	11926630	16000	16000	16000	16000	0
528	20240819	103400	11926630	16000	16000	16000	16000	0
529	20240819	103300	11926630	16000	16000	16000	16000	0
530	20240819	103200	11926630	16000	16000	16000	16000	10
531	20240819	103100	11766630	16000	16000	16000	16000	0
532	20240819	103000	11766630	16000	16000	16000	16000	0
533	20240819	102900	11766630	16000	16000	16000	16000	0
534	20240819	102800	11766630	16000	16000	16000	16000	0
535	20240819	102700	11766630	16000	16000	16000	16000	0
536	20240819	102600	11766630	16000	16000	16000	16000	0
537	20240819	102500	11766630	16000	16000	16000	16000	0
538	20240819	102400	11766630	16000	16000	16000	16000	0
539	20240819	102300	11766630	16000	16000	16000	16000	0
540	20240819	102200	11766630	16000	16000	16000	16000	0
541	20240819	102100	11766630	16000	16000	16000	16000	0
542	20240819	102000	11766630	16000	16000	16000	16000	0
543	20240819	101900	11766630	16000	16000	16000	16000	0
544	20240819	101800	11766630	16000	16000	16000	16000	0
545	20240819	101700	11766630	16000	16000	16000	16000	0
546	20240819	101600	11766630	16000	16000	16000	16000	0
547	20240819	101500	11766630	16000	16000	16000	16000	1
548	20240819	101400	11750630	15970	15970	15970	15970	0
549	20240819	101300	11750630	15970	15970	15970	15970	0
550	20240819	101200	11750630	15970	15970	15970	15970	0
551	20240819	101100	11750630	15970	15970	15970	15970	0
552	20240819	101000	11750630	15970	15970	15970	15970	0
553	20240819	100900	11750630	15970	15970	15970	15970	15
554	20240819	100800	11511080	15970	15970	15970	15970	0
555	20240819	100700	11511080	15970	15970	15970	15970	0
556	20240819	100600	11511080	15970	15970	15970	15970	0
557	20240819	100500	11511080	15970	15970	15970	15970	0
558	20240819	100400	11511080	15970	15970	15970	15970	0
559	20240819	100300	11511080	15970	15970	15970	15970	0
560	20240819	100200	11511080	15970	15970	15970	15970	0
561	20240819	100100	11511080	15970	15970	15970	15970	0
562	20240819	100000	11511080	15970	15970	15970	15970	0
563	20240819	095900	11511080	15970	15970	15970	15970	0
564	20240819	095800	11511080	15970	15970	15970	15970	0
565	20240819	095700	11511080	15970	15970	15970	15970	0
566	20240819	095600	11511080	15970	15970	15970	15970	1
567	20240819	095500	11495110	16000	16000	16000	16000	0
568	20240819	095400	11495110	16000	16000	16000	16000	0
569	20240819	095300	11495110	16000	16000	16000	16000	2
570	20240819	095200	11463110	16000	16000	16000	16000	2
571	20240819	095100	11431110	16000	16000	16000	16000	0
572	20240819	095000	11431110	16000	16000	16000	16000	3
573	20240819	094900	11383110	16000	16000	16000	16000	1
574	20240819	094800	11367110	16000	16000	16000	16000	0
575	20240819	094700	11367110	16000	16000	16000	16000	0
576	20240819	094600	11367110	16000	16000	16000	16000	20
577	20240819	094500	11047110	16000	16000	16000	16000	7
578	20240819	094400	10935110	15960	15960	15960	15960	0
579	20240819	094300	10935110	15960	15960	15960	15960	0
580	20240819	094200	10935110	15960	15960	15960	15960	23
581	20240819	094100	10568030	15990	15990	15990	15990	50
582	20240819	094000	9768530	15960	15960	15960	15960	0
583	20240819	093900	9768530	15960	15960	15960	15960	23
584	20240819	093800	9401450	15950	15950	15950	15950	0
585	20240819	093700	9401450	15950	15950	15950	15950	0
586	20240819	093600	9401450	15950	15950	15950	15950	0
587	20240819	093500	9401450	15950	15950	15950	15950	0
588	20240819	093400	9401450	15950	15950	15950	15950	0
589	20240819	093300	9401450	15950	15950	15950	15950	0
590	20240819	093200	9401450	15950	15950	15950	15950	0
591	20240819	093100	9401450	15950	15950	15950	15950	0
592	20240819	093000	9401450	15950	15950	15950	15950	0
593	20240819	092900	9401450	15950	15950	15950	15950	0
594	20240819	092800	9401450	15950	15950	15950	15950	0
595	20240819	092700	9401450	15950	15950	15950	15950	0
596	20240819	092600	9401450	15950	15950	15950	15950	0
597	20240819	092500	9401450	15950	15950	15950	15950	0
598	20240819	092400	9401450	15950	15950	15950	15950	0
599	20240819	092300	9401450	15950	15950	15950	15950	0
600	20240819	092200	9401450	15950	15950	15950	15950	62
601	20240819	092100	8412550	15950	15950	15950	15950	0
602	20240819	092000	8412550	15950	15950	15950	15950	0
603	20240819	091900	8412550	15950	15950	15950	15950	0
604	20240819	091800	8412550	15950	15950	15950	15950	0
605	20240819	091700	8412550	15950	15950	15950	15950	0
606	20240819	091600	8412550	15950	15950	15950	15950	0
607	20240819	091500	8412550	15950	15950	15950	15950	0
608	20240819	091400	8412550	15950	15960	15960	15950	90
609	20240819	091300	6976680	15960	15960	15960	15960	0
610	20240819	091200	6976680	15960	15960	15960	15960	0
611	20240819	091100	6976680	15960	15960	15960	15960	10
612	20240819	091000	6817080	15960	15980	15980	15960	146
613	20240819	090900	4486210	15980	15980	15980	15980	0
614	20240819	090800	4486210	15980	16060	16060	15980	49
615	20240819	090700	3703000	16100	16100	16100	16100	0
616	20240819	090600	3703000	16100	16100	16100	16100	0
617	20240819	090500	3703000	16100	16100	16100	16100	0
618	20240819	090400	3703000	16100	16100	16100	16100	0
619	20240819	090300	3703000	16100	16100	16100	16100	200
620	20240819	090200	483000	16100	16100	16100	16100	0
621	20240819	090100	483000	16100	16100	16100	16100	0
622	20240819	090000	483000	16100	16100	16100	16100	30