KissMeData/038390/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	192000	37379820	15920	15920	15920	15920	197
3	20240723	191900	37379820	15920	15920	15920	15920	0
4	20240723	191800	37379820	15920	15920	15920	15920	0
5	20240723	191700	37379820	15920	15920	15920	15920	0
6	20240723	191600	37379820	15920	15920	15920	15920	0
7	20240723	191500	37379820	15920	15920	15920	15920	0
8	20240723	191400	37379820	15920	15920	15920	15920	0
9	20240723	191300	37379820	15920	15920	15920	15920	0
10	20240723	191200	37379820	15920	15920	15920	15920	0
11	20240723	191100	37379820	15920	15920	15920	15920	0
12	20240723	191000	37379820	15920	15920	15920	15920	0
13	20240723	190900	37379820	15920	15920	15920	15920	0
14	20240723	190800	37379820	15920	15920	15920	15920	0
15	20240723	190700	37379820	15920	15920	15920	15920	0
16	20240723	190600	37379820	15920	15920	15920	15920	0
17	20240723	190500	37379820	15920	15920	15920	15920	0
18	20240723	190400	37379820	15920	15920	15920	15920	0
19	20240723	190300	37379820	15920	15920	15920	15920	0
20	20240723	190200	37379820	15920	15920	15920	15920	0
21	20240723	190100	37379820	15920	15920	15920	15920	0
22	20240723	190000	37379820	15920	15920	15920	15920	0
23	20240723	185900	37379820	15920	15920	15920	15920	0
24	20240723	185800	37379820	15920	15920	15920	15920	0
25	20240723	185700	37379820	15920	15920	15920	15920	0
26	20240723	185600	37379820	15920	15920	15920	15920	0
27	20240723	185500	37379820	15920	15920	15920	15920	0
28	20240723	185400	37379820	15920	15920	15920	15920	0
29	20240723	185300	37379820	15920	15920	15920	15920	0
30	20240723	185200	37379820	15920	15920	15920	15920	0
31	20240723	185100	37379820	15920	15920	15920	15920	0
32	20240723	185000	37379820	15920	15920	15920	15920	197
33	20240723	184900	37379820	15920	15920	15920	15920	0
34	20240723	184800	37379820	15920	15920	15920	15920	0
35	20240723	184700	37379820	15920	15920	15920	15920	0
36	20240723	184600	37379820	15920	15920	15920	15920	0
37	20240723	184500	37379820	15920	15920	15920	15920	0
38	20240723	184400	37379820	15920	15920	15920	15920	0
39	20240723	184300	37379820	15920	15920	15920	15920	0
40	20240723	184200	37379820	15920	15920	15920	15920	0
41	20240723	184100	37379820	15920	15920	15920	15920	0
42	20240723	184000	37379820	15920	15920	15920	15920	0
43	20240723	183900	37379820	15920	15920	15920	15920	0
44	20240723	183800	37379820	15920	15920	15920	15920	0
45	20240723	183700	37379820	15920	15920	15920	15920	0
46	20240723	183600	37379820	15920	15920	15920	15920	0
47	20240723	183500	37379820	15920	15920	15920	15920	0
48	20240723	183400	37379820	15920	15920	15920	15920	0
49	20240723	183300	37379820	15920	15920	15920	15920	0
50	20240723	183200	37379820	15920	15920	15920	15920	0
51	20240723	183100	37379820	15920	15920	15920	15920	0
52	20240723	183000	37379820	15920	15920	15920	15920	0
53	20240723	182900	37379820	15920	15920	15920	15920	0
54	20240723	182800	37379820	15920	15920	15920	15920	0
55	20240723	182700	37379820	15920	15920	15920	15920	0
56	20240723	182600	37379820	15920	15920	15920	15920	0
57	20240723	182500	37379820	15920	15920	15920	15920	0
58	20240723	182400	37379820	15920	15920	15920	15920	0
59	20240723	182300	37379820	15920	15920	15920	15920	0
60	20240723	182200	37379820	15920	15920	15920	15920	0
61	20240723	182100	37379820	15920	15920	15920	15920	0
62	20240723	182000	37379820	15920	15920	15920	15920	197
63	20240723	181900	37379820	15920	15920	15920	15920	0
64	20240723	181800	37379820	15920	15920	15920	15920	0
65	20240723	181700	37379820	15920	15920	15920	15920	0
66	20240723	181600	37379820	15920	15920	15920	15920	0
67	20240723	181500	37379820	15920	15920	15920	15920	0
68	20240723	181400	37379820	15920	15920	15920	15920	0
69	20240723	181300	37379820	15920	15920	15920	15920	0
70	20240723	181200	37379820	15920	15920	15920	15920	0
71	20240723	181100	37379820	15920	15920	15920	15920	0
72	20240723	181000	37379820	15920	15920	15920	15920	0
73	20240723	180900	37379820	15920	15920	15920	15920	0
74	20240723	180800	37379820	15920	15920	15920	15920	0
75	20240723	180700	37379820	15920	15920	15920	15920	0
76	20240723	180600	37379820	15920	15920	15920	15920	0
77	20240723	180500	37379820	15920	15920	15920	15920	0
78	20240723	180400	37379820	15920	15920	15920	15920	0
79	20240723	180300	37379820	15920	15920	15920	15920	0
80	20240723	180200	37379820	15920	15920	15920	15920	0
81	20240723	180100	37379820	15920	15920	15920	15920	0
82	20240723	180000	37379820	15920	15920	15920	15920	0
83	20240723	175900	37379820	15920	15920	15920	15920	0
84	20240723	175800	37379820	15920	15920	15920	15920	0
85	20240723	175700	37379820	15920	15920	15920	15920	0
86	20240723	175600	37379820	15920	15920	15920	15920	0
87	20240723	175500	37379820	15920	15920	15920	15920	0
88	20240723	175400	37379820	15920	15920	15920	15920	0
89	20240723	175300	37379820	15920	15920	15920	15920	0
90	20240723	175200	37379820	15920	15920	15920	15920	0
91	20240723	175100	37379820	15920	15920	15920	15920	0
92	20240723	175000	37379820	15920	15920	15920	15920	197
93	20240723	174900	37379820	15920	15920	15920	15920	0
94	20240723	174800	37379820	15920	15920	15920	15920	0
95	20240723	174700	37379820	15920	15920	15920	15920	0
96	20240723	174600	37379820	15920	15920	15920	15920	0
97	20240723	174500	37379820	15920	15920	15920	15920	0
98	20240723	174400	37379820	15920	15920	15920	15920	0
99	20240723	174300	37379820	15920	15920	15920	15920	0
100	20240723	174200	37379820	15920	15920	15920	15920	0
101	20240723	174100	37379820	15920	15920	15920	15920	0
102	20240723	174000	37379820	15920	15920	15920	15920	0
103	20240723	173900	37379820	15920	15920	15920	15920	0
104	20240723	173800	37379820	15920	15920	15920	15920	0
105	20240723	173700	37379820	15920	15920	15920	15920	0
106	20240723	173600	37379820	15920	15920	15920	15920	0
107	20240723	173500	37379820	15920	15920	15920	15920	0
108	20240723	173400	37379820	15920	15920	15920	15920	0
109	20240723	173300	37379820	15920	15920	15920	15920	0
110	20240723	173200	37379820	15920	15920	15920	15920	0
111	20240723	173100	37379820	15920	15920	15920	15920	0
112	20240723	173000	37379820	15920	15920	15920	15920	0
113	20240723	172900	37379820	15920	15920	15920	15920	0
114	20240723	172800	37379820	15920	15920	15920	15920	0
115	20240723	172700	37379820	15920	15920	15920	15920	0
116	20240723	172600	37379820	15920	15920	15920	15920	0
117	20240723	172500	37379820	15920	15920	15920	15920	0
118	20240723	172400	37379820	15920	15920	15920	15920	0
119	20240723	172300	37379820	15920	15920	15920	15920	0
120	20240723	172200	37379820	15920	15920	15920	15920	0
121	20240723	172100	37379820	15920	15920	15920	15920	0
122	20240723	172000	37379820	15920	15920	15920	15920	197
123	20240723	171900	37379820	15920	15920	15920	15920	0
124	20240723	171800	37379820	15920	15920	15920	15920	0
125	20240723	171700	37379820	15920	15920	15920	15920	0
126	20240723	171600	37379820	15920	15920	15920	15920	0
127	20240723	171500	37379820	15920	15920	15920	15920	0
128	20240723	171400	37379820	15920	15920	15920	15920	0
129	20240723	171300	37379820	15920	15920	15920	15920	0
130	20240723	171200	37379820	15920	15920	15920	15920	0
131	20240723	171100	37379820	15920	15920	15920	15920	0
132	20240723	171000	37379820	15920	15920	15920	15920	0
133	20240723	170900	37379820	15920	15920	15920	15920	0
134	20240723	170800	37379820	15920	15920	15920	15920	0
135	20240723	170700	37379820	15920	15920	15920	15920	0
136	20240723	170600	37379820	15920	15920	15920	15920	0
137	20240723	170500	37379820	15920	15920	15920	15920	0
138	20240723	170400	37379820	15920	15920	15920	15920	0
139	20240723	170300	37379820	15920	15920	15920	15920	0
140	20240723	170200	37379820	15920	15920	15920	15920	0
141	20240723	170100	37379820	15920	15920	15920	15920	0
142	20240723	170000	37379820	15920	15920	15920	15920	0
143	20240723	165900	37379820	15920	15920	15920	15920	0
144	20240723	165800	37379820	15920	15920	15920	15920	0
145	20240723	165700	37379820	15920	15920	15920	15920	0
146	20240723	165600	37379820	15920	15920	15920	15920	0
147	20240723	165500	37379820	15920	15920	15920	15920	0
148	20240723	165400	37379820	15920	15920	15920	15920	0
149	20240723	165300	37379820	15920	15920	15920	15920	0
150	20240723	165200	37379820	15920	15920	15920	15920	0
151	20240723	165100	37379820	15920	15920	15920	15920	0
152	20240723	165000	37379820	15920	15920	15920	15920	197
153	20240723	164900	37379820	15920	15920	15920	15920	0
154	20240723	164800	37379820	15920	15920	15920	15920	0
155	20240723	164700	37379820	15920	15920	15920	15920	0
156	20240723	164600	37379820	15920	15920	15920	15920	0
157	20240723	164500	37379820	15920	15920	15920	15920	0
158	20240723	164400	37379820	15920	15920	15920	15920	0
159	20240723	164300	37379820	15920	15920	15920	15920	0
160	20240723	164200	37379820	15920	15920	15920	15920	0
161	20240723	164100	37379820	15920	15920	15920	15920	0
162	20240723	164000	37379820	15920	15920	15920	15920	0
163	20240723	163900	37379820	15920	15920	15920	15920	0
164	20240723	163800	37379820	15920	15920	15920	15920	0
165	20240723	163700	37379820	15920	15920	15920	15920	0
166	20240723	163600	37379820	15920	15920	15920	15920	0
167	20240723	163500	37379820	15920	15920	15920	15920	0
168	20240723	163400	37379820	15920	15920	15920	15920	0
169	20240723	163300	37379820	15920	15920	15920	15920	0
170	20240723	163200	37379820	15920	15920	15920	15920	0
171	20240723	163100	37379820	15920	15920	15920	15920	0
172	20240723	163000	37379820	15920	15920	15920	15920	0
173	20240723	162900	37379820	15920	15920	15920	15920	0
174	20240723	162800	37379820	15920	15920	15920	15920	0
175	20240723	162700	37379820	15920	15920	15920	15920	0
176	20240723	162600	37379820	15920	15920	15920	15920	0
177	20240723	162500	37379820	15920	15920	15920	15920	0
178	20240723	162400	37379820	15920	15920	15920	15920	0
179	20240723	162300	37379820	15920	15920	15920	15920	0
180	20240723	162200	37379820	15920	15920	15920	15920	0
181	20240723	162100	37379820	15920	15920	15920	15920	0
182	20240723	162000	37379820	15920	15920	15920	15920	197
183	20240723	161900	37379820	15920	15920	15920	15920	0
184	20240723	161800	37379820	15920	15920	15920	15920	0
185	20240723	161700	37379820	15920	15920	15920	15920	0
186	20240723	161600	37379820	15920	15920	15920	15920	0
187	20240723	161500	37379820	15920	15920	15920	15920	0
188	20240723	161400	37379820	15920	15920	15920	15920	0
189	20240723	161300	37379820	15920	15920	15920	15920	0
190	20240723	161200	37379820	15920	15920	15920	15920	0
191	20240723	161100	37379820	15920	15920	15920	15920	0
192	20240723	161000	37379820	15920	15920	15920	15920	0
193	20240723	160900	37379820	15920	15920	15920	15920	0
194	20240723	160800	37379820	15920	15920	15920	15920	0
195	20240723	160700	37379820	15920	15920	15920	15920	0
196	20240723	160600	37379820	15920	15920	15920	15920	0
197	20240723	160500	37379820	15920	15920	15920	15920	0
198	20240723	160400	37379820	15920	15920	15920	15920	0
199	20240723	160300	37379820	15920	15920	15920	15920	0
200	20240723	160200	37379820	15920	15920	15920	15920	0
201	20240723	160100	37379820	15920	15920	15920	15920	0
202	20240723	160000	37379820	15920	15920	15920	15920	0
203	20240723	155900	37379820	15920	15920	15920	15920	0
204	20240723	155800	37379820	15920	15920	15920	15920	0
205	20240723	155700	37379820	15920	15920	15920	15920	0
206	20240723	155600	37379820	15920	15920	15920	15920	0
207	20240723	155500	37379820	15920	15920	15920	15920	0
208	20240723	155400	37379820	15920	15920	15920	15920	0
209	20240723	155300	37379820	15920	15920	15920	15920	0
210	20240723	155200	37379820	15920	15920	15920	15920	0
211	20240723	155100	37379820	15920	15920	15920	15920	0
212	20240723	155000	37379820	15920	15920	15920	15920	197
213	20240723	154900	37379820	15920	15920	15920	15920	0
214	20240723	154800	37379820	15920	15920	15920	15920	0
215	20240723	154700	37379820	15920	15920	15920	15920	0
216	20240723	154600	37379820	15920	15920	15920	15920	0
217	20240723	154500	37379820	15920	15920	15920	15920	0
218	20240723	154400	37379820	15920	15920	15920	15920	0
219	20240723	154300	37379820	15920	15920	15920	15920	0
220	20240723	154200	37379820	15920	15920	15920	15920	0
221	20240723	154100	37379820	15920	15920	15920	15920	0
222	20240723	154000	37379820	15920	15920	15920	15920	0
223	20240723	153900	37379820	15920	15920	15920	15920	0
224	20240723	153800	37379820	15920	15920	15920	15920	0
225	20240723	153700	37379820	15920	15920	15920	15920	0
226	20240723	153600	37379820	15920	15920	15920	15920	0
227	20240723	153500	37379820	15920	15920	15920	15920	0
228	20240723	153400	37379820	15920	15920	15920	15920	0
229	20240723	153300	37379820	15920	15920	15920	15920	0
230	20240723	153200	37379820	15920	15920	15920	15920	0
231	20240723	153100	37379820	15920	15920	15920	15920	0
232	20240723	153000	37379820	15920	15920	15920	15920	197
233	20240723	152900	34243580	15840	15840	15840	15840	0
234	20240723	152800	34243580	15840	15840	15840	15840	0
235	20240723	152700	34243580	15840	15840	15840	15840	0
236	20240723	152600	34243580	15840	15840	15840	15840	0
237	20240723	152500	34243580	15840	15840	15840	15840	0
238	20240723	152400	34243580	15840	15840	15840	15840	0
239	20240723	152300	34243580	15840	15840	15840	15840	0
240	20240723	152200	34243580	15840	15840	15840	15840	0
241	20240723	152100	34243580	15840	15840	15840	15840	0
242	20240723	152000	34243580	15840	15840	15840	15840	0
243	20240723	151900	34243580	15840	15840	15840	15840	0
244	20240723	151800	34243580	15840	15840	15840	15840	0
245	20240723	151700	34243580	15840	15840	15840	15840	0
246	20240723	151600	34243580	15840	15840	15840	15840	0
247	20240723	151500	34243580	15840	15840	15840	15840	0
248	20240723	151400	34243580	15840	15840	15840	15840	0
249	20240723	151300	34243580	15840	15840	15840	15840	0
250	20240723	151200	34243580	15840	15840	15840	15840	0
251	20240723	151100	34243580	15840	15840	15840	15840	0
252	20240723	151000	34243580	15840	15840	15840	15840	0
253	20240723	150900	34243580	15840	15840	15840	15840	0
254	20240723	150800	34243580	15840	15840	15840	15840	0
255	20240723	150700	34243580	15840	15840	15840	15840	0
256	20240723	150600	34243580	15840	15840	15840	15840	0
257	20240723	150500	34243580	15840	15840	15840	15840	0
258	20240723	150400	34243580	15840	15840	15840	15840	0
259	20240723	150300	34243580	15840	15840	15840	15840	75
260	20240723	150200	33055580	15920	15920	15920	15920	0
261	20240723	150100	33055580	15920	15920	15920	15920	0
262	20240723	150000	33055580	15920	15920	15920	15920	0
263	20240723	145900	33055580	15920	15920	15920	15920	0
264	20240723	145800	33055580	15920	15920	15920	15920	0
265	20240723	145700	33055580	15920	15920	15920	15920	0
266	20240723	145600	33055580	15920	15920	15920	15920	0
267	20240723	145500	33055580	15920	15920	15920	15920	0
268	20240723	145400	33055580	15920	15920	15920	15920	2
269	20240723	145300	33023740	15920	15920	15920	15920	1
270	20240723	145200	33007820	15920	15920	15920	15920	0
271	20240723	145100	33007820	15920	15920	15920	15920	0
272	20240723	145000	33007820	15920	15920	15920	15920	0
273	20240723	144900	33007820	15920	15920	15920	15920	1
274	20240723	144800	32991900	15840	15840	15840	15840	0
275	20240723	144700	32991900	15840	15840	15840	15840	0
276	20240723	144600	32991900	15840	15840	15840	15840	0
277	20240723	144500	32991900	15840	15840	15840	15840	0
278	20240723	144400	32991900	15840	15840	15840	15840	0
279	20240723	144300	32991900	15840	15840	15840	15840	0
280	20240723	144200	32991900	15840	15850	15850	15840	35
281	20240723	144100	32437160	15850	15850	15850	15850	0
282	20240723	144000	32437160	15850	15850	15850	15850	11
283	20240723	143900	32262810	15850	15850	15850	15850	35
284	20240723	143800	31708060	15850	15850	15850	15850	1
285	20240723	143700	31692210	15850	15850	15850	15850	0
286	20240723	143600	31692210	15850	15850	15850	15850	35
287	20240723	143500	31137460	15930	15930	15930	15930	0
288	20240723	143400	31137460	15930	15930	15930	15930	0
289	20240723	143300	31137460	15930	15930	15930	15930	0
290	20240723	143200	31137460	15930	15930	15930	15930	1
291	20240723	143100	31121530	15930	15930	15930	15930	0
292	20240723	143000	31121530	15930	15930	15930	15930	1
293	20240723	142900	31105600	15930	15930	15930	15930	0
294	20240723	142800	31105600	15930	15930	15930	15930	0
295	20240723	142700	31105600	15930	15930	15930	15930	3
296	20240723	142600	31057810	15940	15940	15940	15940	0
297	20240723	142500	31057810	15940	15940	15940	15940	5
298	20240723	142400	30978110	15930	15930	15930	15930	0
299	20240723	142300	30978110	15930	15930	15930	15930	0
300	20240723	142200	30978110	15930	15930	15930	15930	0
301	20240723	142100	30978110	15930	15930	15930	15930	60
302	20240723	142000	30022310	15930	15930	15930	15930	0
303	20240723	141900	30022310	15930	15930	15930	15930	0
304	20240723	141800	30022310	15930	15930	15930	15930	6
305	20240723	141700	29926730	15940	15940	15940	15940	0
306	20240723	141600	29926730	15940	15940	15940	15940	0
307	20240723	141500	29926730	15940	15940	15940	15940	5
308	20240723	141400	29847030	15930	15930	15930	15930	0
309	20240723	141300	29847030	15930	15930	15930	15930	0
310	20240723	141200	29847030	15930	15930	15930	15930	6
311	20240723	141100	29751450	15930	15930	15930	15930	0
312	20240723	141000	29751450	15930	15930	15930	15930	0
313	20240723	140900	29751450	15930	15930	15930	15930	5
314	20240723	140800	29671800	15930	15930	15930	15930	0
315	20240723	140700	29671800	15930	15930	15930	15930	0
316	20240723	140600	29671800	15930	15930	15930	15930	20
317	20240723	140500	29353200	15950	15950	15950	15950	0
318	20240723	140400	29353200	15950	15950	15950	15950	0
319	20240723	140300	29353200	15950	15950	15950	15950	0
320	20240723	140200	29353200	15950	15950	15950	15950	0
321	20240723	140100	29353200	15950	15950	15950	15950	0
322	20240723	140000	29353200	15950	15950	15950	15950	0
323	20240723	135900	29353200	15950	15950	15950	15950	0
324	20240723	135800	29353200	15950	15950	15950	15950	0
325	20240723	135700	29353200	15950	15950	15950	15950	0
326	20240723	135600	29353200	15950	15950	15950	15950	0
327	20240723	135500	29353200	15950	15950	15950	15950	0
328	20240723	135400	29353200	15950	15950	15950	15950	0
329	20240723	135300	29353200	15950	15950	15950	15950	75
330	20240723	135200	28156950	15960	15960	15960	15960	0
331	20240723	135100	28156950	15960	15960	15960	15960	0
332	20240723	135000	28156950	15960	15960	15960	15960	0
333	20240723	134900	28156950	15960	15960	15960	15960	0
334	20240723	134800	28156950	15960	15960	15960	15960	0
335	20240723	134700	28156950	15960	15960	15960	15960	0
336	20240723	134600	28156950	15960	15960	15960	15960	0
337	20240723	134500	28156950	15960	15880	15960	15880	320
338	20240723	134400	23067960	15900	15900	15900	15900	0
339	20240723	134300	23067960	15900	15900	15900	15900	0
340	20240723	134200	23067960	15900	15900	15900	15900	1
341	20240723	134100	23052060	15750	15750	15750	15750	0
342	20240723	134000	23052060	15750	15750	15750	15750	0
343	20240723	133900	23052060	15750	15750	15750	15750	0
344	20240723	133800	23052060	15750	15750	15750	15750	0
345	20240723	133700	23052060	15750	15750	15750	15750	0
346	20240723	133600	23052060	15750	15750	15750	15750	0
347	20240723	133500	23052060	15750	15750	15750	15750	0
348	20240723	133400	23052060	15750	15860	15860	15750	38
349	20240723	133300	22452530	15860	15860	15860	15860	0
350	20240723	133200	22452530	15860	15860	15860	15860	0
351	20240723	133100	22452530	15860	15860	15860	15860	0
352	20240723	133000	22452530	15860	15860	15860	15860	0
353	20240723	132900	22452530	15860	15860	15860	15860	0
354	20240723	132800	22452530	15860	15860	15860	15860	0
355	20240723	132700	22452530	15860	15860	15860	15860	0
356	20240723	132600	22452530	15860	15860	15860	15860	0
357	20240723	132500	22452530	15860	15860	15860	15860	0
358	20240723	132400	22452530	15860	15860	15860	15860	18
359	20240723	132300	22167050	15860	15860	15860	15860	0
360	20240723	132200	22167050	15860	15860	15860	15860	0
361	20240723	132100	22167050	15860	15860	15860	15860	0
362	20240723	132000	22167050	15860	15860	15860	15860	0
363	20240723	131900	22167050	15860	15860	15860	15860	0
364	20240723	131800	22167050	15860	15860	15860	15860	0
365	20240723	131700	22167050	15860	15860	15860	15860	0
366	20240723	131600	22167050	15860	15860	15860	15860	0
367	20240723	131500	22167050	15860	15860	15860	15860	0
368	20240723	131400	22167050	15860	15860	15860	15860	0
369	20240723	131300	22167050	15860	15860	15860	15860	0
370	20240723	131200	22167050	15860	15860	15860	15860	0
371	20240723	131100	22167050	15860	15860	15860	15860	0
372	20240723	131000	22167050	15860	15860	15860	15860	0
373	20240723	130900	22167050	15860	15860	15860	15860	0
374	20240723	130800	22167050	15860	15860	15860	15860	0
375	20240723	130700	22167050	15860	15860	15860	15860	0
376	20240723	130600	22167050	15860	15860	15860	15860	0
377	20240723	130500	22167050	15860	15860	15860	15860	0
378	20240723	130400	22167050	15860	15860	15860	15860	0
379	20240723	130300	22167050	15860	15860	15860	15860	0
380	20240723	130200	22167050	15860	15860	15860	15860	0
381	20240723	130100	22167050	15860	15860	15860	15860	0
382	20240723	130000	22167050	15860	15860	15860	15860	1
383	20240723	125900	22151190	15840	15840	15840	15840	0
384	20240723	125800	22151190	15840	15840	15840	15840	0
385	20240723	125700	22151190	15840	15840	15840	15840	0
386	20240723	125600	22151190	15840	15840	15840	15840	0
387	20240723	125500	22151190	15840	15840	15840	15840	0
388	20240723	125400	22151190	15840	15840	15840	15840	0
389	20240723	125300	22151190	15840	15840	15840	15840	43
390	20240723	125200	21470070	15840	15840	15840	15840	0
391	20240723	125100	21470070	15840	15840	15840	15840	0
392	20240723	125000	21470070	15840	15840	15840	15840	0
393	20240723	124900	21470070	15840	15840	15840	15840	0
394	20240723	124800	21470070	15840	15840	15840	15840	0
395	20240723	124700	21470070	15840	15840	15840	15840	0
396	20240723	124600	21470070	15840	15840	15840	15840	0
397	20240723	124500	21470070	15840	15840	15840	15840	0
398	20240723	124400	21470070	15840	15840	15840	15840	0
399	20240723	124300	21470070	15840	15840	15840	15840	0
400	20240723	124200	21470070	15840	15840	15840	15840	0
401	20240723	124100	21470070	15840	15840	15840	15840	0
402	20240723	124000	21470070	15840	15840	15840	15840	0
403	20240723	123900	21470070	15840	15840	15840	15840	0
404	20240723	123800	21470070	15840	15840	15840	15840	0
405	20240723	123700	21470070	15840	15840	15840	15840	0
406	20240723	123600	21470070	15840	15840	15840	15840	0
407	20240723	123500	21470070	15840	15840	15840	15840	0
408	20240723	123400	21470070	15840	15840	15840	15840	0
409	20240723	123300	21470070	15840	15840	15840	15840	0
410	20240723	123200	21470070	15840	15840	15840	15840	0
411	20240723	123100	21470070	15840	15840	15840	15840	0
412	20240723	123000	21470070	15840	15840	15840	15840	0
413	20240723	122900	21470070	15840	15840	15840	15840	0
414	20240723	122800	21470070	15840	15840	15840	15840	0
415	20240723	122700	21470070	15840	15840	15840	15840	0
416	20240723	122600	21470070	15840	15840	15840	15840	0
417	20240723	122500	21470070	15840	15840	15840	15840	0
418	20240723	122400	21470070	15840	15840	15840	15840	0
419	20240723	122300	21470070	15840	15850	15850	15840	50
420	20240723	122200	20677790	15850	15850	15850	15850	0
421	20240723	122100	20677790	15850	15850	15850	15850	0
422	20240723	122000	20677790	15850	15850	15850	15850	0
423	20240723	121900	20677790	15850	15850	15850	15850	0
424	20240723	121800	20677790	15850	15850	15850	15850	0
425	20240723	121700	20677790	15850	15850	15850	15850	0
426	20240723	121600	20677790	15850	15850	15850	15850	0
427	20240723	121500	20677790	15850	15850	15850	15850	0
428	20240723	121400	20677790	15850	16000	16000	15850	6
429	20240723	121300	20581940	16000	16000	16000	16000	0
430	20240723	121200	20581940	16000	16000	16000	16000	1
431	20240723	121100	20565940	16020	16020	16020	16020	0
432	20240723	121000	20565940	16020	16020	16020	16020	0
433	20240723	120900	20565940	16020	16000	16020	16000	3
434	20240723	120800	20517900	16020	16020	16020	16020	0
435	20240723	120700	20517900	16020	16020	16020	16020	0
436	20240723	120600	20517900	16020	16020	16020	16020	1
437	20240723	120500	20501880	16020	16020	16020	16020	0
438	20240723	120400	20501880	16020	16010	16020	16010	43
439	20240723	120300	19813030	16020	16020	16020	16020	0
440	20240723	120200	19813030	16020	16020	16020	16020	0
441	20240723	120100	19813030	16020	16020	16020	16020	0
442	20240723	120000	19813030	16020	16020	16020	16020	1
443	20240723	115900	19797010	16070	16070	16070	16070	0
444	20240723	115800	19797010	16070	16070	16070	16070	0
445	20240723	115700	19797010	16070	16070	16070	16070	0
446	20240723	115600	19797010	16070	16060	16070	16060	150
447	20240723	115500	17386670	16070	16070	16070	16070	3
448	20240723	115400	17338460	16080	16060	16080	16060	12
449	20240723	115300	17145710	16070	16070	16070	16070	1
450	20240723	115200	17129640	16100	16100	16100	16100	0
451	20240723	115100	17129640	16100	16100	16100	16100	0
452	20240723	115000	17129640	16100	16100	16100	16100	0
453	20240723	114900	17129640	16100	15810	16100	15810	351
454	20240723	114800	11492720	15800	15800	15800	15800	5
455	20240723	114700	11413720	15800	15770	15800	15770	109
456	20240723	114600	9692840	15760	15760	15760	15760	0
457	20240723	114500	9692840	15760	15760	15760	15760	0
458	20240723	114400	9692840	15760	15760	15760	15760	0
459	20240723	114300	9692840	15760	15760	15760	15760	91
460	20240723	114200	8258680	15690	15690	15690	15690	0
461	20240723	114100	8258680	15690	15690	15690	15690	0
462	20240723	114000	8258680	15690	15690	15690	15690	0
463	20240723	113900	8258680	15690	15690	15690	15690	0
464	20240723	113800	8258680	15690	15690	15690	15690	0
465	20240723	113700	8258680	15690	15690	15690	15690	0
466	20240723	113600	8258680	15690	15690	15690	15690	0
467	20240723	113500	8258680	15690	15690	15690	15690	0
468	20240723	113400	8258680	15690	15690	15690	15690	0
469	20240723	113300	8258680	15690	15690	15690	15690	0
470	20240723	113200	8258680	15690	15690	15690	15690	1
471	20240723	113100	8242990	15690	15690	15690	15690	0
472	20240723	113000	8242990	15690	15690	15690	15690	0
473	20240723	112900	8242990	15690	15690	15690	15690	0
474	20240723	112800	8242990	15690	15690	15690	15690	0
475	20240723	112700	8242990	15690	15690	15690	15690	0
476	20240723	112600	8242990	15690	15690	15690	15690	0
477	20240723	112500	8242990	15690	15690	15690	15690	1
478	20240723	112400	8227300	15640	15640	15640	15640	0
479	20240723	112300	8227300	15640	15640	15640	15640	0
480	20240723	112200	8227300	15640	15640	15640	15640	0
481	20240723	112100	8227300	15640	15640	15640	15640	0
482	20240723	112000	8227300	15640	15640	15640	15640	0
483	20240723	111900	8227300	15640	15640	15640	15640	0
484	20240723	111800	8227300	15640	15640	15640	15640	0
485	20240723	111700	8227300	15640	15640	15640	15640	0
486	20240723	111600	8227300	15640	15640	15640	15640	0
487	20240723	111500	8227300	15640	15640	15640	15640	0
488	20240723	111400	8227300	15640	15640	15640	15640	0
489	20240723	111300	8227300	15640	15640	15640	15640	0
490	20240723	111200	8227300	15640	15640	15640	15640	0
491	20240723	111100	8227300	15640	15640	15640	15640	0
492	20240723	111000	8227300	15640	15640	15640	15640	0
493	20240723	110900	8227300	15640	15640	15640	15640	0
494	20240723	110800	8227300	15640	15640	15640	15640	0
495	20240723	110700	8227300	15640	15640	15640	15640	0
496	20240723	110600	8227300	15640	15640	15640	15640	0
497	20240723	110500	8227300	15640	15640	15640	15640	0
498	20240723	110400	8227300	15640	15640	15640	15640	0
499	20240723	110300	8227300	15640	15640	15640	15640	0
500	20240723	110200	8227300	15640	15640	15640	15640	0
501	20240723	110100	8227300	15640	15640	15640	15640	0
502	20240723	110000	8227300	15640	15640	15640	15640	0
503	20240723	105900	8227300	15640	15640	15640	15640	0
504	20240723	105800	8227300	15640	15640	15640	15640	0
505	20240723	105700	8227300	15640	15640	15640	15640	0
506	20240723	105600	8227300	15640	15640	15640	15640	0
507	20240723	105500	8227300	15640	15640	15640	15640	0
508	20240723	105400	8227300	15640	15640	15640	15640	0
509	20240723	105300	8227300	15640	15640	15640	15640	0
510	20240723	105200	8227300	15640	15640	15640	15640	0
511	20240723	105100	8227300	15640	15640	15640	15640	0
512	20240723	105000	8227300	15640	15640	15640	15640	0
513	20240723	104900	8227300	15640	15640	15640	15640	0
514	20240723	104800	8227300	15640	15640	15640	15640	0
515	20240723	104700	8227300	15640	15640	15640	15640	0
516	20240723	104600	8227300	15640	15640	15640	15640	0
517	20240723	104500	8227300	15640	15640	15640	15640	24
518	20240723	104400	7851940	15640	15640	15640	15640	0
519	20240723	104300	7851940	15640	15640	15640	15640	0
520	20240723	104200	7851940	15640	15640	15640	15640	0
521	20240723	104100	7851940	15640	15640	15640	15640	0
522	20240723	104000	7851940	15640	15640	15640	15640	0
523	20240723	103900	7851940	15640	15640	15640	15640	0
524	20240723	103800	7851940	15640	15640	15640	15640	0
525	20240723	103700	7851940	15640	15640	15640	15640	0
526	20240723	103600	7851940	15640	15640	15640	15640	0
527	20240723	103500	7851940	15640	15640	15640	15640	1
528	20240723	103400	7836300	15640	15640	15640	15640	0
529	20240723	103300	7836300	15640	15640	15640	15640	0
530	20240723	103200	7836300	15640	15640	15640	15640	0
531	20240723	103100	7836300	15640	15640	15640	15640	0
532	20240723	103000	7836300	15640	15640	15640	15640	0
533	20240723	102900	7836300	15640	15640	15640	15640	0
534	20240723	102800	7836300	15640	15640	15640	15640	0
535	20240723	102700	7836300	15640	15660	15660	15640	147
536	20240723	102600	5536820	15660	15660	15660	15660	0
537	20240723	102500	5536820	15660	15740	15740	15660	2
538	20240723	102400	5505420	15770	15770	15770	15770	0
539	20240723	102300	5505420	15770	15770	15770	15770	0
540	20240723	102200	5505420	15770	15770	15770	15770	0
541	20240723	102100	5505420	15770	15770	15770	15770	0
542	20240723	102000	5505420	15770	15770	15770	15770	13
543	20240723	101900	5300410	15770	15770	15770	15770	0
544	20240723	101800	5300410	15770	15770	15770	15770	0
545	20240723	101700	5300410	15770	15770	15770	15770	0
546	20240723	101600	5300410	15770	15770	15770	15770	0
547	20240723	101500	5300410	15770	15770	15770	15770	0
548	20240723	101400	5300410	15770	15770	15770	15770	0
549	20240723	101300	5300410	15770	15770	15770	15770	1
550	20240723	101200	5284640	15770	15770	15770	15770	0
551	20240723	101100	5284640	15770	15770	15770	15770	0
552	20240723	101000	5284640	15770	15780	15780	15770	174
553	20240723	100900	2540470	15780	15780	15780	15780	0
554	20240723	100800	2540470	15780	15780	15780	15780	17
555	20240723	100700	2272210	15770	15770	15770	15770	0
556	20240723	100600	2272210	15770	15770	15770	15770	0
557	20240723	100500	2272210	15770	15770	15770	15770	0
558	20240723	100400	2272210	15770	15770	15770	15770	35
559	20240723	100300	1720260	15770	15770	15770	15770	0
560	20240723	100200	1720260	15770	15770	15770	15770	0
561	20240723	100100	1720260	15770	15770	15770	15770	1
562	20240723	100000	1704490	15770	15770	15770	15770	2
563	20240723	095900	1672950	15770	15770	15770	15770	0
564	20240723	095800	1672950	15770	15770	15770	15770	1
565	20240723	095700	1657180	15770	15770	15770	15770	0
566	20240723	095600	1657180	15770	15770	15770	15770	1
567	20240723	095500	1641410	15770	15770	15770	15770	4
568	20240723	095400	1578330	15780	15780	15780	15780	0
569	20240723	095300	1578330	15780	15780	15780	15780	0
570	20240723	095200	1578330	15780	15780	15780	15780	0
571	20240723	095100	1578330	15780	15780	15780	15780	0
572	20240723	095000	1578330	15780	15780	15780	15780	0
573	20240723	094900	1578330	15780	15780	15780	15780	0
574	20240723	094800	1578330	15780	15780	15780	15780	0
575	20240723	094700	1578330	15780	15780	15780	15780	0
576	20240723	094600	1578330	15780	15780	15780	15780	0
577	20240723	094500	1578330	15780	15780	15780	15780	0
578	20240723	094400	1578330	15780	15780	15780	15780	0
579	20240723	094300	1578330	15780	15780	15780	15780	0
580	20240723	094200	1578330	15780	15780	15780	15780	0
581	20240723	094100	1578330	15780	15780	15780	15780	0
582	20240723	094000	1578330	15780	15780	15780	15780	0
583	20240723	093900	1578330	15780	15780	15780	15780	0
584	20240723	093800	1578330	15780	15780	15780	15780	0
585	20240723	093700	1578330	15780	15780	15780	15780	0
586	20240723	093600	1578330	15780	15780	15780	15780	0
587	20240723	093500	1578330	15780	15780	15780	15780	0
588	20240723	093400	1578330	15780	15780	15780	15780	0
589	20240723	093300	1578330	15780	15780	15780	15780	0
590	20240723	093200	1578330	15780	15780	15780	15780	0
591	20240723	093100	1578330	15780	15780	15780	15780	0
592	20240723	093000	1578330	15780	15780	15780	15780	0
593	20240723	092900	1578330	15780	15780	15780	15780	0
594	20240723	092800	1578330	15780	15780	15780	15780	0
595	20240723	092700	1578330	15780	15780	15780	15780	0
596	20240723	092600	1578330	15780	15780	15780	15780	0
597	20240723	092500	1578330	15780	15780	15780	15780	0
598	20240723	092400	1578330	15780	15780	15780	15780	0
599	20240723	092300	1578330	15780	15780	15780	15780	0
600	20240723	092200	1578330	15780	15780	15780	15780	0
601	20240723	092100	1578330	15780	15780	15780	15780	0
602	20240723	092000	1578330	15780	15780	15780	15780	0
603	20240723	091900	1578330	15780	15780	15780	15780	0
604	20240723	091800	1578330	15780	15780	15780	15780	0
605	20240723	091700	1578330	15780	15780	15780	15780	0
606	20240723	091600	1578330	15780	15780	15780	15780	10
607	20240723	091500	1420530	15790	15790	15790	15790	3
608	20240723	091400	1373160	15790	15790	15790	15790	0
609	20240723	091300	1373160	15790	15790	15790	15790	0
610	20240723	091200	1373160	15790	15790	15790	15790	0
611	20240723	091100	1373160	15790	15790	15790	15790	0
612	20240723	091000	1373160	15790	15790	15790	15790	2
613	20240723	090900	1341580	15800	15800	15800	15800	0
614	20240723	090800	1341580	15800	15800	15800	15800	5
615	20240723	090700	1262580	15790	15790	15790	15790	14
616	20240723	090600	1041520	15780	15780	15780	15780	40
617	20240723	090500	410320	15770	15770	15770	15770	4
618	20240723	090400	347240	15780	15780	15780	15780	14
619	20240723	090300	126320	15790	15790	15790	15790	0
620	20240723	090200	126320	15790	15790	15790	15790	0
621	20240723	090100	126320	15790	15790	15790	15790	0
622	20240723	090000	126320	15790	15790	15790	15790	8