KissMeData/003120/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	184000	10770470	18780	18780	18780	18780	26
3	20240628	183900	10770470	18780	18780	18780	18780	0
4	20240628	183800	10770470	18780	18780	18780	18780	0
5	20240628	183700	10770470	18780	18780	18780	18780	0
6	20240628	183600	10770470	18780	18780	18780	18780	0
7	20240628	183500	10770470	18780	18780	18780	18780	0
8	20240628	183400	10770470	18780	18780	18780	18780	0
9	20240628	183300	10770470	18780	18780	18780	18780	0
10	20240628	183200	10770470	18780	18780	18780	18780	0
11	20240628	183100	10770470	18780	18780	18780	18780	0
12	20240628	183000	10770470	18780	18780	18780	18780	0
13	20240628	182900	10770470	18780	18780	18780	18780	0
14	20240628	182800	10770470	18780	18780	18780	18780	0
15	20240628	182700	10770470	18780	18780	18780	18780	0
16	20240628	182600	10770470	18780	18780	18780	18780	0
17	20240628	182500	10770470	18780	18780	18780	18780	0
18	20240628	182400	10770470	18780	18780	18780	18780	0
19	20240628	182300	10770470	18780	18780	18780	18780	0
20	20240628	182200	10770470	18780	18780	18780	18780	0
21	20240628	182100	10770470	18780	18780	18780	18780	0
22	20240628	182000	10770470	18780	18780	18780	18780	0
23	20240628	181900	10770470	18780	18780	18780	18780	0
24	20240628	181800	10770470	18780	18780	18780	18780	0
25	20240628	181700	10770470	18780	18780	18780	18780	0
26	20240628	181600	10770470	18780	18780	18780	18780	0
27	20240628	181500	10770470	18780	18780	18780	18780	0
28	20240628	181400	10770470	18780	18780	18780	18780	0
29	20240628	181300	10770470	18780	18780	18780	18780	0
30	20240628	181200	10770470	18780	18780	18780	18780	0
31	20240628	181100	10770470	18780	18780	18780	18780	0
32	20240628	181000	10770470	18780	18780	18780	18780	26
33	20240628	180900	10770470	18780	18780	18780	18780	0
34	20240628	180800	10770470	18780	18780	18780	18780	0
35	20240628	180700	10770470	18780	18780	18780	18780	0
36	20240628	180600	10770470	18780	18780	18780	18780	0
37	20240628	180500	10770470	18780	18780	18780	18780	0
38	20240628	180400	10770470	18780	18780	18780	18780	0
39	20240628	180300	10770470	18780	18780	18780	18780	0
40	20240628	180200	10770470	18780	18780	18780	18780	0
41	20240628	180100	10770470	18780	18780	18780	18780	0
42	20240628	180000	10770470	18780	18780	18780	18780	0
43	20240628	175900	10770470	18780	18780	18780	18780	0
44	20240628	175800	10770470	18780	18780	18780	18780	0
45	20240628	175700	10770470	18780	18780	18780	18780	0
46	20240628	175600	10770470	18780	18780	18780	18780	0
47	20240628	175500	10770470	18780	18780	18780	18780	0
48	20240628	175400	10770470	18780	18780	18780	18780	0
49	20240628	175300	10770470	18780	18780	18780	18780	0
50	20240628	175200	10770470	18780	18780	18780	18780	0
51	20240628	175100	10770470	18780	18780	18780	18780	0
52	20240628	175000	10770470	18780	18780	18780	18780	0
53	20240628	174900	10770470	18780	18780	18780	18780	0
54	20240628	174800	10770470	18780	18780	18780	18780	0
55	20240628	174700	10770470	18780	18780	18780	18780	0
56	20240628	174600	10770470	18780	18780	18780	18780	0
57	20240628	174500	10770470	18780	18780	18780	18780	0
58	20240628	174400	10770470	18780	18780	18780	18780	0
59	20240628	174300	10770470	18780	18780	18780	18780	0
60	20240628	174200	10770470	18780	18780	18780	18780	0
61	20240628	174100	10770470	18780	18780	18780	18780	0
62	20240628	174000	10770470	18780	18780	18780	18780	26
63	20240628	173900	10770470	18780	18780	18780	18780	0
64	20240628	173800	10770470	18780	18780	18780	18780	0
65	20240628	173700	10770470	18780	18780	18780	18780	0
66	20240628	173600	10770470	18780	18780	18780	18780	0
67	20240628	173500	10770470	18780	18780	18780	18780	0
68	20240628	173400	10770470	18780	18780	18780	18780	0
69	20240628	173300	10770470	18780	18780	18780	18780	0
70	20240628	173200	10770470	18780	18780	18780	18780	0
71	20240628	173100	10770470	18780	18780	18780	18780	0
72	20240628	173000	10770470	18780	18780	18780	18780	0
73	20240628	172900	10770470	18780	18780	18780	18780	0
74	20240628	172800	10770470	18780	18780	18780	18780	0
75	20240628	172700	10770470	18780	18780	18780	18780	0
76	20240628	172600	10770470	18780	18780	18780	18780	0
77	20240628	172500	10770470	18780	18780	18780	18780	0
78	20240628	172400	10770470	18780	18780	18780	18780	0
79	20240628	172300	10770470	18780	18780	18780	18780	0
80	20240628	172200	10770470	18780	18780	18780	18780	0
81	20240628	172100	10770470	18780	18780	18780	18780	0
82	20240628	172000	10770470	18780	18780	18780	18780	0
83	20240628	171900	10770470	18780	18780	18780	18780	0
84	20240628	171800	10770470	18780	18780	18780	18780	0
85	20240628	171700	10770470	18780	18780	18780	18780	0
86	20240628	171600	10770470	18780	18780	18780	18780	0
87	20240628	171500	10770470	18780	18780	18780	18780	0
88	20240628	171400	10770470	18780	18780	18780	18780	0
89	20240628	171300	10770470	18780	18780	18780	18780	0
90	20240628	171200	10770470	18780	18780	18780	18780	0
91	20240628	171100	10770470	18780	18780	18780	18780	0
92	20240628	171000	10770470	18780	18780	18780	18780	26
93	20240628	170900	10770470	18780	18780	18780	18780	0
94	20240628	170800	10770470	18780	18780	18780	18780	0
95	20240628	170700	10770470	18780	18780	18780	18780	0
96	20240628	170600	10770470	18780	18780	18780	18780	0
97	20240628	170500	10770470	18780	18780	18780	18780	0
98	20240628	170400	10770470	18780	18780	18780	18780	0
99	20240628	170300	10770470	18780	18780	18780	18780	0
100	20240628	170200	10770470	18780	18780	18780	18780	0
101	20240628	170100	10770470	18780	18780	18780	18780	0
102	20240628	170000	10770470	18780	18780	18780	18780	0
103	20240628	165900	10770470	18780	18780	18780	18780	0
104	20240628	165800	10770470	18780	18780	18780	18780	0
105	20240628	165700	10770470	18780	18780	18780	18780	0
106	20240628	165600	10770470	18780	18780	18780	18780	0
107	20240628	165500	10770470	18780	18780	18780	18780	0
108	20240628	165400	10770470	18780	18780	18780	18780	0
109	20240628	165300	10770470	18780	18780	18780	18780	0
110	20240628	165200	10770470	18780	18780	18780	18780	0
111	20240628	165100	10770470	18780	18780	18780	18780	0
112	20240628	165000	10770470	18780	18780	18780	18780	0
113	20240628	164900	10770470	18780	18780	18780	18780	0
114	20240628	164800	10770470	18780	18780	18780	18780	0
115	20240628	164700	10770470	18780	18780	18780	18780	0
116	20240628	164600	10770470	18780	18780	18780	18780	0
117	20240628	164500	10770470	18780	18780	18780	18780	0
118	20240628	164400	10770470	18780	18780	18780	18780	0
119	20240628	164300	10770470	18780	18780	18780	18780	0
120	20240628	164200	10770470	18780	18780	18780	18780	0
121	20240628	164100	10770470	18780	18780	18780	18780	0
122	20240628	164000	10770470	18780	18780	18780	18780	26
123	20240628	163900	10770470	18780	18780	18780	18780	0
124	20240628	163800	10770470	18780	18780	18780	18780	0
125	20240628	163700	10770470	18780	18780	18780	18780	0
126	20240628	163600	10770470	18780	18780	18780	18780	0
127	20240628	163500	10770470	18780	18780	18780	18780	0
128	20240628	163400	10770470	18780	18780	18780	18780	0
129	20240628	163300	10770470	18780	18780	18780	18780	0
130	20240628	163200	10770470	18780	18780	18780	18780	0
131	20240628	163100	10770470	18780	18780	18780	18780	0
132	20240628	163000	10770470	18780	18780	18780	18780	0
133	20240628	162900	10770470	18780	18780	18780	18780	0
134	20240628	162800	10770470	18780	18780	18780	18780	0
135	20240628	162700	10770470	18780	18780	18780	18780	0
136	20240628	162600	10770470	18780	18780	18780	18780	0
137	20240628	162500	10770470	18780	18780	18780	18780	0
138	20240628	162400	10770470	18780	18780	18780	18780	0
139	20240628	162300	10770470	18780	18780	18780	18780	0
140	20240628	162200	10770470	18780	18780	18780	18780	0
141	20240628	162100	10770470	18780	18780	18780	18780	0
142	20240628	162000	10770470	18780	18780	18780	18780	0
143	20240628	161900	10770470	18780	18780	18780	18780	0
144	20240628	161800	10770470	18780	18780	18780	18780	0
145	20240628	161700	10770470	18780	18780	18780	18780	0
146	20240628	161600	10770470	18780	18780	18780	18780	0
147	20240628	161500	10770470	18780	18780	18780	18780	0
148	20240628	161400	10770470	18780	18780	18780	18780	0
149	20240628	161300	10770470	18780	18780	18780	18780	0
150	20240628	161200	10770470	18780	18780	18780	18780	0
151	20240628	161100	10770470	18780	18780	18780	18780	0
152	20240628	161000	10770470	18780	18780	18780	18780	26
153	20240628	160900	10770470	18780	18780	18780	18780	0
154	20240628	160800	10770470	18780	18780	18780	18780	0
155	20240628	160700	10770470	18780	18780	18780	18780	0
156	20240628	160600	10770470	18780	18780	18780	18780	0
157	20240628	160500	10770470	18780	18780	18780	18780	0
158	20240628	160400	10770470	18780	18780	18780	18780	0
159	20240628	160300	10770470	18780	18780	18780	18780	0
160	20240628	160200	10770470	18780	18780	18780	18780	0
161	20240628	160100	10770470	18780	18780	18780	18780	0
162	20240628	160000	10770470	18780	18780	18780	18780	0
163	20240628	155900	10770470	18780	18780	18780	18780	0
164	20240628	155800	10770470	18780	18780	18780	18780	0
165	20240628	155700	10770470	18780	18780	18780	18780	0
166	20240628	155600	10770470	18780	18780	18780	18780	0
167	20240628	155500	10770470	18780	18780	18780	18780	0
168	20240628	155400	10770470	18780	18780	18780	18780	0
169	20240628	155300	10770470	18780	18780	18780	18780	0
170	20240628	155200	10770470	18780	18780	18780	18780	0
171	20240628	155100	10770470	18780	18780	18780	18780	0
172	20240628	155000	10770470	18780	18780	18780	18780	0
173	20240628	154900	10770470	18780	18780	18780	18780	0
174	20240628	154800	10770470	18780	18780	18780	18780	0
175	20240628	154700	10770470	18780	18780	18780	18780	0
176	20240628	154600	10770470	18780	18780	18780	18780	0
177	20240628	154500	10770470	18780	18780	18780	18780	0
178	20240628	154400	10770470	18780	18780	18780	18780	0
179	20240628	154300	10770470	18780	18780	18780	18780	0
180	20240628	154200	10770470	18780	18780	18780	18780	0
181	20240628	154100	10770470	18780	18780	18780	18780	0
182	20240628	154000	10770470	18780	18780	18780	18780	26
183	20240628	153900	10770470	18780	18780	18780	18780	0
184	20240628	153800	10770470	18780	18780	18780	18780	0
185	20240628	153700	10770470	18780	18780	18780	18780	0
186	20240628	153600	10770470	18780	18780	18780	18780	0
187	20240628	153500	10770470	18780	18780	18780	18780	0
188	20240628	153400	10770470	18780	18780	18780	18780	0
189	20240628	153300	10770470	18780	18780	18780	18780	0
190	20240628	153200	10770470	18780	18780	18780	18780	0
191	20240628	153100	10770470	18780	18780	18780	18780	0
192	20240628	153000	10770470	18780	18780	18780	18780	26
193	20240628	152900	10282190	18750	18750	18750	18750	0
194	20240628	152800	10282190	18750	18750	18750	18750	0
195	20240628	152700	10282190	18750	18750	18750	18750	0
196	20240628	152600	10282190	18750	18750	18750	18750	0
197	20240628	152500	10282190	18750	18750	18750	18750	0
198	20240628	152400	10282190	18750	18750	18750	18750	0
199	20240628	152300	10282190	18750	18750	18750	18750	0
200	20240628	152200	10282190	18750	18750	18750	18750	0
201	20240628	152100	10282190	18750	18750	18750	18750	0
202	20240628	152000	10282190	18750	18750	18750	18750	0
203	20240628	151900	10282190	18750	18750	18750	18750	0
204	20240628	151800	10282190	18750	18750	18750	18750	0
205	20240628	151700	10282190	18750	18750	18750	18750	0
206	20240628	151600	10282190	18750	18750	18750	18750	0
207	20240628	151500	10282190	18750	18750	18750	18750	0
208	20240628	151400	10282190	18750	18750	18750	18750	0
209	20240628	151300	10282190	18750	18750	18750	18750	6
210	20240628	151200	10169690	18750	18750	18750	18750	0
211	20240628	151100	10169690	18750	18750	18750	18750	0
212	20240628	151000	10169690	18750	18750	18750	18750	11
213	20240628	150900	9963440	18750	18750	18750	18750	10
214	20240628	150800	9775940	18750	18750	18750	18750	0
215	20240628	150700	9775940	18750	18750	18750	18750	100
216	20240628	150600	7900940	18750	18750	18750	18750	2
217	20240628	150500	7863440	18780	18780	18780	18780	0
218	20240628	150400	7863440	18780	18750	18780	18750	18
219	20240628	150300	7525760	18750	18750	18750	18750	10
220	20240628	150200	7338260	18760	18760	18760	18760	0
221	20240628	150100	7338260	18760	18760	18760	18760	0
222	20240628	150000	7338260	18760	18760	18760	18760	0
223	20240628	145900	7338260	18760	18750	18760	18750	10
224	20240628	145800	7150730	18620	18620	18620	18620	0
225	20240628	145700	7150730	18620	18660	18660	18620	36
226	20240628	145600	6479990	18660	18660	18660	18660	3
227	20240628	145500	6424010	18760	18760	18760	18760	0
228	20240628	145400	6424010	18760	18760	18760	18760	0
229	20240628	145300	6424010	18760	18760	18760	18760	0
230	20240628	145200	6424010	18760	18760	18760	18760	0
231	20240628	145100	6424010	18760	18760	18760	18760	0
232	20240628	145000	6424010	18760	18760	18760	18760	0
233	20240628	144900	6424010	18760	18760	18760	18760	0
234	20240628	144800	6424010	18760	18760	18760	18760	0
235	20240628	144700	6424010	18760	18760	18760	18760	0
236	20240628	144600	6424010	18760	18760	18760	18760	0
237	20240628	144500	6424010	18760	18760	18760	18760	0
238	20240628	144400	6424010	18760	18760	18760	18760	0
239	20240628	144300	6424010	18760	18760	18760	18760	0
240	20240628	144200	6424010	18760	18760	18760	18760	0
241	20240628	144100	6424010	18760	18750	18760	18750	40
242	20240628	144000	5673730	18760	18760	18760	18760	0
243	20240628	143900	5673730	18760	18760	18760	18760	0
244	20240628	143800	5673730	18760	18760	18760	18760	0
245	20240628	143700	5673730	18760	18760	18760	18760	0
246	20240628	143600	5673730	18760	18760	18760	18760	0
247	20240628	143500	5673730	18760	18760	18760	18760	0
248	20240628	143400	5673730	18760	18760	18760	18760	0
249	20240628	143300	5673730	18760	18760	18760	18760	0
250	20240628	143200	5673730	18760	18760	18760	18760	0
251	20240628	143100	5673730	18760	18760	18760	18760	0
252	20240628	143000	5673730	18760	18760	18760	18760	0
253	20240628	142900	5673730	18760	18760	18760	18760	0
254	20240628	142800	5673730	18760	18760	18760	18760	0
255	20240628	142700	5673730	18760	18760	18760	18760	0
256	20240628	142600	5673730	18760	18760	18760	18760	0
257	20240628	142500	5673730	18760	18760	18760	18760	0
258	20240628	142400	5673730	18760	18760	18760	18760	0
259	20240628	142300	5673730	18760	18760	18760	18760	0
260	20240628	142200	5673730	18760	18760	18760	18760	0
261	20240628	142100	5673730	18760	18760	18760	18760	0
262	20240628	142000	5673730	18760	18760	18760	18760	0
263	20240628	141900	5673730	18760	18760	18760	18760	0
264	20240628	141800	5673730	18760	18760	18760	18760	0
265	20240628	141700	5673730	18760	18760	18760	18760	0
266	20240628	141600	5673730	18760	18760	18760	18760	0
267	20240628	141500	5673730	18760	18760	18760	18760	0
268	20240628	141400	5673730	18760	18760	18760	18760	0
269	20240628	141300	5673730	18760	18760	18760	18760	0
270	20240628	141200	5673730	18760	18760	18760	18760	0
271	20240628	141100	5673730	18760	18760	18760	18760	1
272	20240628	141000	5654970	18770	18770	18770	18770	0
273	20240628	140900	5654970	18770	18770	18770	18770	0
274	20240628	140800	5654970	18770	18770	18770	18770	0
275	20240628	140700	5654970	18770	18770	18770	18770	0
276	20240628	140600	5654970	18770	18770	18770	18770	0
277	20240628	140500	5654970	18770	18770	18770	18770	0
278	20240628	140400	5654970	18770	18770	18770	18770	0
279	20240628	140300	5654970	18770	18770	18770	18770	0
280	20240628	140200	5654970	18770	18770	18770	18770	0
281	20240628	140100	5654970	18770	18770	18770	18770	0
282	20240628	140000	5654970	18770	18770	18770	18770	0
283	20240628	135900	5654970	18770	18770	18770	18770	0
284	20240628	135800	5654970	18770	18770	18770	18770	0
285	20240628	135700	5654970	18770	18770	18770	18770	0
286	20240628	135600	5654970	18770	18770	18770	18770	0
287	20240628	135500	5654970	18770	18770	18770	18770	0
288	20240628	135400	5654970	18770	18770	18770	18770	0
289	20240628	135300	5654970	18770	18770	18770	18770	0
290	20240628	135200	5654970	18770	18770	18770	18770	0
291	20240628	135100	5654970	18770	18770	18770	18770	0
292	20240628	135000	5654970	18770	18770	18770	18770	0
293	20240628	134900	5654970	18770	18770	18770	18770	0
294	20240628	134800	5654970	18770	18770	18770	18770	0
295	20240628	134700	5654970	18770	18770	18770	18770	0
296	20240628	134600	5654970	18770	18770	18770	18770	0
297	20240628	134500	5654970	18770	18770	18770	18770	16
298	20240628	134400	5354650	18770	18770	18770	18770	0
299	20240628	134300	5354650	18770	18770	18770	18770	0
300	20240628	134200	5354650	18770	18770	18770	18770	0
301	20240628	134100	5354650	18770	18770	18770	18770	0
302	20240628	134000	5354650	18770	18770	18770	18770	0
303	20240628	133900	5354650	18770	18770	18770	18770	0
304	20240628	133800	5354650	18770	18770	18770	18770	0
305	20240628	133700	5354650	18770	18770	18770	18770	0
306	20240628	133600	5354650	18770	18770	18770	18770	0
307	20240628	133500	5354650	18770	18770	18770	18770	0
308	20240628	133400	5354650	18770	18770	18770	18770	0
309	20240628	133300	5354650	18770	18770	18770	18770	0
310	20240628	133200	5354650	18770	18770	18770	18770	0
311	20240628	133100	5354650	18770	18770	18770	18770	0
312	20240628	133000	5354650	18770	18770	18770	18770	0
313	20240628	132900	5354650	18770	18770	18770	18770	0
314	20240628	132800	5354650	18770	18770	18770	18770	0
315	20240628	132700	5354650	18770	18770	18770	18770	0
316	20240628	132600	5354650	18770	18770	18770	18770	0
317	20240628	132500	5354650	18770	18770	18770	18770	0
318	20240628	132400	5354650	18770	18770	18770	18770	0
319	20240628	132300	5354650	18770	18770	18770	18770	0
320	20240628	132200	5354650	18770	18770	18770	18770	0
321	20240628	132100	5354650	18770	18770	18770	18770	0
322	20240628	132000	5354650	18770	18770	18770	18770	0
323	20240628	131900	5354650	18770	18770	18770	18770	50
324	20240628	131800	4416150	18770	18770	18770	18770	0
325	20240628	131700	4416150	18770	18770	18770	18770	0
326	20240628	131600	4416150	18770	18770	18770	18770	0
327	20240628	131500	4416150	18770	18770	18770	18770	0
328	20240628	131400	4416150	18770	18770	18770	18770	0
329	20240628	131300	4416150	18770	18770	18770	18770	0
330	20240628	131200	4416150	18770	18770	18770	18770	0
331	20240628	131100	4416150	18770	18770	18770	18770	3
332	20240628	131000	4359840	18770	18770	18770	18770	0
333	20240628	130900	4359840	18770	18770	18770	18770	0
334	20240628	130800	4359840	18770	18770	18770	18770	0
335	20240628	130700	4359840	18770	18770	18770	18770	0
336	20240628	130600	4359840	18770	18770	18770	18770	0
337	20240628	130500	4359840	18770	18770	18770	18770	0
338	20240628	130400	4359840	18770	18770	18770	18770	0
339	20240628	130300	4359840	18770	18770	18770	18770	0
340	20240628	130200	4359840	18770	18770	18770	18770	0
341	20240628	130100	4359840	18770	18770	18770	18770	0
342	20240628	130000	4359840	18770	18770	18770	18770	0
343	20240628	125900	4359840	18770	18770	18770	18770	0
344	20240628	125800	4359840	18770	18770	18770	18770	0
345	20240628	125700	4359840	18770	18770	18770	18770	0
346	20240628	125600	4359840	18770	18770	18770	18770	0
347	20240628	125500	4359840	18770	18770	18770	18770	0
348	20240628	125400	4359840	18770	18770	18770	18770	0
349	20240628	125300	4359840	18770	18770	18770	18770	0
350	20240628	125200	4359840	18770	18770	18770	18770	0
351	20240628	125100	4359840	18770	18770	18770	18770	0
352	20240628	125000	4359840	18770	18770	18770	18770	0
353	20240628	124900	4359840	18770	18770	18770	18770	0
354	20240628	124800	4359840	18770	18770	18770	18770	0
355	20240628	124700	4359840	18770	18770	18770	18770	0
356	20240628	124600	4359840	18770	18770	18770	18770	0
357	20240628	124500	4359840	18770	18770	18770	18770	0
358	20240628	124400	4359840	18770	18770	18770	18770	0
359	20240628	124300	4359840	18770	18770	18770	18770	0
360	20240628	124200	4359840	18770	18770	18770	18770	0
361	20240628	124100	4359840	18770	18770	18770	18770	0
362	20240628	124000	4359840	18770	18770	18770	18770	0
363	20240628	123900	4359840	18770	18770	18770	18770	0
364	20240628	123800	4359840	18770	18770	18770	18770	0
365	20240628	123700	4359840	18770	18770	18770	18770	0
366	20240628	123600	4359840	18770	18770	18770	18770	0
367	20240628	123500	4359840	18770	18770	18770	18770	0
368	20240628	123400	4359840	18770	18770	18770	18770	0
369	20240628	123300	4359840	18770	18770	18770	18770	0
370	20240628	123200	4359840	18770	18770	18770	18770	0
371	20240628	123100	4359840	18770	18770	18770	18770	0
372	20240628	123000	4359840	18770	18770	18770	18770	0
373	20240628	122900	4359840	18770	18770	18770	18770	0
374	20240628	122800	4359840	18770	18770	18770	18770	0
375	20240628	122700	4359840	18770	18770	18770	18770	0
376	20240628	122600	4359840	18770	18770	18770	18770	0
377	20240628	122500	4359840	18770	18770	18770	18770	0
378	20240628	122400	4359840	18770	18770	18770	18770	0
379	20240628	122300	4359840	18770	18770	18770	18770	0
380	20240628	122200	4359840	18770	18770	18770	18770	0
381	20240628	122100	4359840	18770	18770	18770	18770	0
382	20240628	122000	4359840	18770	18770	18770	18770	0
383	20240628	121900	4359840	18770	18770	18770	18770	0
384	20240628	121800	4359840	18770	18770	18770	18770	0
385	20240628	121700	4359840	18770	18770	18770	18770	0
386	20240628	121600	4359840	18770	18770	18770	18770	0
387	20240628	121500	4359840	18770	18770	18770	18770	0
388	20240628	121400	4359840	18770	18770	18770	18770	0
389	20240628	121300	4359840	18770	18770	18770	18770	0
390	20240628	121200	4359840	18770	18770	18770	18770	0
391	20240628	121100	4359840	18770	18770	18770	18770	0
392	20240628	121000	4359840	18770	18770	18770	18770	55
393	20240628	120900	3327490	18770	18770	18770	18770	0
394	20240628	120800	3327490	18770	18770	18770	18770	0
395	20240628	120700	3327490	18770	18770	18770	18770	0
396	20240628	120600	3327490	18770	18770	18770	18770	0
397	20240628	120500	3327490	18770	18770	18770	18770	0
398	20240628	120400	3327490	18770	18770	18770	18770	0
399	20240628	120300	3327490	18770	18770	18770	18770	0
400	20240628	120200	3327490	18770	18770	18770	18770	0
401	20240628	120100	3327490	18770	18770	18770	18770	0
402	20240628	120000	3327490	18770	18770	18770	18770	0
403	20240628	115900	3327490	18770	18770	18770	18770	0
404	20240628	115800	3327490	18770	18770	18770	18770	0
405	20240628	115700	3327490	18770	18770	18770	18770	0
406	20240628	115600	3327490	18770	18770	18770	18770	0
407	20240628	115500	3327490	18770	18770	18770	18770	0
408	20240628	115400	3327490	18770	18770	18770	18770	0
409	20240628	115300	3327490	18770	18770	18770	18770	0
410	20240628	115200	3327490	18770	18770	18770	18770	0
411	20240628	115100	3327490	18770	18770	18770	18770	0
412	20240628	115000	3327490	18770	18770	18770	18770	0
413	20240628	114900	3327490	18770	18770	18770	18770	0
414	20240628	114800	3327490	18770	18770	18770	18770	0
415	20240628	114700	3327490	18770	18770	18770	18770	0
416	20240628	114600	3327490	18770	18770	18770	18770	0
417	20240628	114500	3327490	18770	18770	18770	18770	0
418	20240628	114400	3327490	18770	18770	18770	18770	0
419	20240628	114300	3327490	18770	18770	18770	18770	0
420	20240628	114200	3327490	18770	18770	18770	18770	1
421	20240628	114100	3308720	18780	18780	18780	18780	0
422	20240628	114000	3308720	18780	18780	18780	18780	0
423	20240628	113900	3308720	18780	18780	18780	18780	0
424	20240628	113800	3308720	18780	18780	18780	18780	0
425	20240628	113700	3308720	18780	18780	18780	18780	0
426	20240628	113600	3308720	18780	18780	18780	18780	1
427	20240628	113500	3289940	18780	18780	18780	18780	0
428	20240628	113400	3289940	18780	18780	18780	18780	0
429	20240628	113300	3289940	18780	18780	18780	18780	0
430	20240628	113200	3289940	18780	18780	18780	18780	0
431	20240628	113100	3289940	18780	18780	18780	18780	0
432	20240628	113000	3289940	18780	18780	18780	18780	0
433	20240628	112900	3289940	18780	18780	18780	18780	0
434	20240628	112800	3289940	18780	18780	18780	18780	0
435	20240628	112700	3289940	18780	18780	18780	18780	0
436	20240628	112600	3289940	18780	18780	18780	18780	0
437	20240628	112500	3289940	18780	18780	18780	18780	0
438	20240628	112400	3289940	18780	18780	18780	18780	0
439	20240628	112300	3289940	18780	18780	18780	18780	0
440	20240628	112200	3289940	18780	18780	18780	18780	0
441	20240628	112100	3289940	18780	18780	18780	18780	0
442	20240628	112000	3289940	18780	18780	18780	18780	0
443	20240628	111900	3289940	18780	18780	18780	18780	0
444	20240628	111800	3289940	18780	18780	18780	18780	0
445	20240628	111700	3289940	18780	18780	18780	18780	0
446	20240628	111600	3289940	18780	18780	18780	18780	0
447	20240628	111500	3289940	18780	18780	18780	18780	0
448	20240628	111400	3289940	18780	18780	18780	18780	0
449	20240628	111300	3289940	18780	18780	18780	18780	0
450	20240628	111200	3289940	18780	18780	18780	18780	0
451	20240628	111100	3289940	18780	18780	18780	18780	0
452	20240628	111000	3289940	18780	18780	18780	18780	0
453	20240628	110900	3289940	18780	18780	18780	18780	0
454	20240628	110800	3289940	18780	18780	18780	18780	0
455	20240628	110700	3289940	18780	18780	18780	18780	0
456	20240628	110600	3289940	18780	18780	18780	18780	2
457	20240628	110500	3252380	18780	18780	18780	18770	10
458	20240628	110400	3064590	18620	18620	18620	18620	2
459	20240628	110300	3027350	18720	18720	18720	18720	0
460	20240628	110200	3027350	18720	18720	18720	18720	0
461	20240628	110100	3027350	18720	18720	18720	18720	0
462	20240628	110000	3027350	18720	18720	18720	18720	0
463	20240628	105900	3027350	18720	18720	18720	18720	0
464	20240628	105800	3027350	18720	18720	18720	18720	0
465	20240628	105700	3027350	18720	18720	18720	18720	0
466	20240628	105600	3027350	18720	18720	18720	18720	0
467	20240628	105500	3027350	18720	18720	18720	18720	0
468	20240628	105400	3027350	18720	18720	18720	18720	0
469	20240628	105300	3027350	18720	18720	18720	18720	0
470	20240628	105200	3027350	18720	18720	18720	18720	0
471	20240628	105100	3027350	18720	18720	18720	18720	17
472	20240628	105000	2709110	18720	18720	18720	18720	0
473	20240628	104900	2709110	18720	18720	18720	18720	0
474	20240628	104800	2709110	18720	18720	18720	18720	0
475	20240628	104700	2709110	18720	18720	18720	18720	0
476	20240628	104600	2709110	18720	18720	18720	18720	0
477	20240628	104500	2709110	18720	18720	18720	18720	0
478	20240628	104400	2709110	18720	18720	18720	18720	0
479	20240628	104300	2709110	18720	18720	18720	18720	0
480	20240628	104200	2709110	18720	18720	18720	18720	0
481	20240628	104100	2709110	18720	18720	18720	18720	1
482	20240628	104000	2690390	18720	18720	18720	18720	2
483	20240628	103900	2652950	18660	18660	18660	18660	0
484	20240628	103800	2652950	18660	18660	18660	18660	0
485	20240628	103700	2652950	18660	18660	18660	18660	0
486	20240628	103600	2652950	18660	18660	18660	18660	0
487	20240628	103500	2652950	18660	18660	18660	18660	0
488	20240628	103400	2652950	18660	18660	18660	18660	0
489	20240628	103300	2652950	18660	18660	18660	18660	0
490	20240628	103200	2652950	18660	18670	18670	18600	21
491	20240628	103100	2261770	18650	18650	18650	18650	0
492	20240628	103000	2261770	18650	18650	18650	18650	0
493	20240628	102900	2261770	18650	18650	18650	18650	0
494	20240628	102800	2261770	18650	18650	18650	18650	0
495	20240628	102700	2261770	18650	18650	18650	18650	0
496	20240628	102600	2261770	18650	18650	18650	18650	0
497	20240628	102500	2261770	18650	18650	18650	18650	0
498	20240628	102400	2261770	18650	18650	18650	18650	0
499	20240628	102300	2261770	18650	18650	18650	18650	0
500	20240628	102200	2261770	18650	18650	18650	18650	0
501	20240628	102100	2261770	18650	18650	18650	18650	0
502	20240628	102000	2261770	18650	18650	18650	18650	0
503	20240628	101900	2261770	18650	18650	18650	18650	0
504	20240628	101800	2261770	18650	18650	18650	18650	0
505	20240628	101700	2261770	18650	18650	18650	18650	0
506	20240628	101600	2261770	18650	18650	18650	18650	0
507	20240628	101500	2261770	18650	18650	18650	18650	0
508	20240628	101400	2261770	18650	18650	18650	18650	0
509	20240628	101300	2261770	18650	18650	18650	18650	0
510	20240628	101200	2261770	18650	18650	18650	18650	0
511	20240628	101100	2261770	18650	18650	18650	18650	0
512	20240628	101000	2261770	18650	18650	18650	18650	0
513	20240628	100900	2261770	18650	18650	18650	18650	0
514	20240628	100800	2261770	18650	18650	18650	18650	0
515	20240628	100700	2261770	18650	18650	18650	18650	0
516	20240628	100600	2261770	18650	18650	18650	18650	0
517	20240628	100500	2261770	18650	18650	18650	18650	0
518	20240628	100400	2261770	18650	18650	18650	18650	0
519	20240628	100300	2261770	18650	18650	18650	18650	0
520	20240628	100200	2261770	18650	18650	18650	18650	0
521	20240628	100100	2261770	18650	18650	18650	18650	0
522	20240628	100000	2261770	18650	18650	18650	18650	0
523	20240628	095900	2261770	18650	18650	18650	18650	0
524	20240628	095800	2261770	18650	18650	18650	18650	0
525	20240628	095700	2261770	18650	18650	18650	18650	0
526	20240628	095600	2261770	18650	18650	18650	18650	0
527	20240628	095500	2261770	18650	18650	18650	18650	0
528	20240628	095400	2261770	18650	18650	18650	18650	0
529	20240628	095300	2261770	18650	18650	18650	18650	0
530	20240628	095200	2261770	18650	18650	18650	18650	0
531	20240628	095100	2261770	18650	18650	18650	18650	0
532	20240628	095000	2261770	18650	18650	18650	18650	0
533	20240628	094900	2261770	18650	18650	18650	18650	0
534	20240628	094800	2261770	18650	18650	18650	18650	0
535	20240628	094700	2261770	18650	18650	18650	18650	0
536	20240628	094600	2261770	18650	18650	18650	18650	0
537	20240628	094500	2261770	18650	18650	18650	18650	0
538	20240628	094400	2261770	18650	18650	18650	18650	0
539	20240628	094300	2261770	18650	18650	18650	18650	0
540	20240628	094200	2261770	18650	18650	18650	18650	0
541	20240628	094100	2261770	18650	18650	18650	18650	0
542	20240628	094000	2261770	18650	18650	18650	18650	0
543	20240628	093900	2261770	18650	18650	18650	18650	0
544	20240628	093800	2261770	18650	18650	18650	18650	0
545	20240628	093700	2261770	18650	18650	18650	18650	0
546	20240628	093600	2261770	18650	18650	18650	18650	0
547	20240628	093500	2261770	18650	18650	18650	18650	0
548	20240628	093400	2261770	18650	18650	18650	18650	0
549	20240628	093300	2261770	18650	18650	18650	18650	0
550	20240628	093200	2261770	18650	18650	18650	18650	0
551	20240628	093100	2261770	18650	18650	18650	18650	0
552	20240628	093000	2261770	18650	18650	18650	18650	0
553	20240628	092900	2261770	18650	18650	18650	18650	0
554	20240628	092800	2261770	18650	18650	18650	18650	0
555	20240628	092700	2261770	18650	18650	18650	18650	0
556	20240628	092600	2261770	18650	18650	18650	18650	63
557	20240628	092500	1086820	18650	18650	18650	18650	0
558	20240628	092400	1086820	18650	18660	18660	18650	9
559	20240628	092300	918950	18800	18800	18800	18800	0
560	20240628	092200	918950	18800	18800	18800	18800	0
561	20240628	092100	918950	18800	18800	18800	18800	0
562	20240628	092000	918950	18800	18800	18800	18800	0
563	20240628	091900	918950	18800	18800	18800	18800	0
564	20240628	091800	918950	18800	18790	18800	18790	10
565	20240628	091700	731030	18650	18650	18650	18650	0
566	20240628	091600	731030	18650	18650	18650	18650	0
567	20240628	091500	731030	18650	18710	18710	18650	19
568	20240628	091400	375930	18750	18750	18750	18750	1
569	20240628	091300	357180	18790	18790	18790	18790	2
570	20240628	091200	319600	18790	18790	18790	18790	0
571	20240628	091100	319600	18790	18790	18790	18790	1
572	20240628	091000	300810	18800	18800	18800	18800	0
573	20240628	090900	300810	18800	18800	18800	18800	0
574	20240628	090800	300810	18800	18810	18810	18800	6
575	20240628	090700	188000	18800	18800	18800	18800	0
576	20240628	090600	188000	18800	18800	18800	18800	0
577	20240628	090500	188000	18800	18800	18800	18800	0
578	20240628	090400	188000	18800	18800	18800	18800	0
579	20240628	090300	188000	18800	18800	18800	18800	1
580	20240628	090200	169200	18800	18800	18800	18800	0
581	20240628	090100	169200	18800	18800	18800	18800	0
582	20240628	090000	169200	18800	18800	18800	18800	9