KissMeData/003120/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	183900	17029370	18800	18800	18800	18800	61
3	20240627	183800	17029370	18800	18800	18800	18800	0
4	20240627	183700	17029370	18800	18800	18800	18800	0
5	20240627	183600	17029370	18800	18800	18800	18800	0
6	20240627	183500	17029370	18800	18800	18800	18800	0
7	20240627	183400	17029370	18800	18800	18800	18800	0
8	20240627	183300	17029370	18800	18800	18800	18800	0
9	20240627	183200	17029370	18800	18800	18800	18800	0
10	20240627	183100	17029370	18800	18800	18800	18800	0
11	20240627	183000	17029370	18800	18800	18800	18800	0
12	20240627	182900	17029370	18800	18800	18800	18800	0
13	20240627	182800	17029370	18800	18800	18800	18800	0
14	20240627	182700	17029370	18800	18800	18800	18800	0
15	20240627	182600	17029370	18800	18800	18800	18800	0
16	20240627	182500	17029370	18800	18800	18800	18800	0
17	20240627	182400	17029370	18800	18800	18800	18800	0
18	20240627	182300	17029370	18800	18800	18800	18800	0
19	20240627	182200	17029370	18800	18800	18800	18800	0
20	20240627	182100	17029370	18800	18800	18800	18800	0
21	20240627	182000	17029370	18800	18800	18800	18800	0
22	20240627	181900	17029370	18800	18800	18800	18800	0
23	20240627	181800	17029370	18800	18800	18800	18800	0
24	20240627	181700	17029370	18800	18800	18800	18800	0
25	20240627	181600	17029370	18800	18800	18800	18800	0
26	20240627	181500	17029370	18800	18800	18800	18800	0
27	20240627	181400	17029370	18800	18800	18800	18800	0
28	20240627	181300	17029370	18800	18800	18800	18800	0
29	20240627	181200	17029370	18800	18800	18800	18800	0
30	20240627	181100	17029370	18800	18800	18800	18800	0
31	20240627	181000	17029370	18800	18800	18800	18800	0
32	20240627	180900	17029370	18800	18800	18800	18800	61
33	20240627	180800	17029370	18800	18800	18800	18800	0
34	20240627	180700	17029370	18800	18800	18800	18800	0
35	20240627	180600	17029370	18800	18800	18800	18800	0
36	20240627	180500	17029370	18800	18800	18800	18800	0
37	20240627	180400	17029370	18800	18800	18800	18800	0
38	20240627	180300	17029370	18800	18800	18800	18800	0
39	20240627	180200	17029370	18800	18800	18800	18800	0
40	20240627	180100	17029370	18800	18800	18800	18800	0
41	20240627	180000	17029370	18800	18800	18800	18800	0
42	20240627	175900	17029370	18800	18800	18800	18800	0
43	20240627	175800	17029370	18800	18800	18800	18800	0
44	20240627	175700	17029370	18800	18800	18800	18800	0
45	20240627	175600	17029370	18800	18800	18800	18800	0
46	20240627	175500	17029370	18800	18800	18800	18800	0
47	20240627	175400	17029370	18800	18800	18800	18800	0
48	20240627	175300	17029370	18800	18800	18800	18800	0
49	20240627	175200	17029370	18800	18800	18800	18800	0
50	20240627	175100	17029370	18800	18800	18800	18800	0
51	20240627	175000	17029370	18800	18800	18800	18800	0
52	20240627	174900	17029370	18800	18800	18800	18800	0
53	20240627	174800	17029370	18800	18800	18800	18800	0
54	20240627	174700	17029370	18800	18800	18800	18800	0
55	20240627	174600	17029370	18800	18800	18800	18800	0
56	20240627	174500	17029370	18800	18800	18800	18800	0
57	20240627	174400	17029370	18800	18800	18800	18800	0
58	20240627	174300	17029370	18800	18800	18800	18800	0
59	20240627	174200	17029370	18800	18800	18800	18800	0
60	20240627	174100	17029370	18800	18800	18800	18800	0
61	20240627	174000	17029370	18800	18800	18800	18800	0
62	20240627	173900	17029370	18800	18800	18800	18800	61
63	20240627	173800	17029370	18800	18800	18800	18800	0
64	20240627	173700	17029370	18800	18800	18800	18800	0
65	20240627	173600	17029370	18800	18800	18800	18800	0
66	20240627	173500	17029370	18800	18800	18800	18800	0
67	20240627	173400	17029370	18800	18800	18800	18800	0
68	20240627	173300	17029370	18800	18800	18800	18800	0
69	20240627	173200	17029370	18800	18800	18800	18800	0
70	20240627	173100	17029370	18800	18800	18800	18800	0
71	20240627	173000	17029370	18800	18800	18800	18800	0
72	20240627	172900	17029370	18800	18800	18800	18800	0
73	20240627	172800	17029370	18800	18800	18800	18800	0
74	20240627	172700	17029370	18800	18800	18800	18800	0
75	20240627	172600	17029370	18800	18800	18800	18800	0
76	20240627	172500	17029370	18800	18800	18800	18800	0
77	20240627	172400	17029370	18800	18800	18800	18800	0
78	20240627	172300	17029370	18800	18800	18800	18800	0
79	20240627	172200	17029370	18800	18800	18800	18800	0
80	20240627	172100	17029370	18800	18800	18800	18800	0
81	20240627	172000	17029370	18800	18800	18800	18800	0
82	20240627	171900	17029370	18800	18800	18800	18800	0
83	20240627	171800	17029370	18800	18800	18800	18800	0
84	20240627	171700	17029370	18800	18800	18800	18800	0
85	20240627	171600	17029370	18800	18800	18800	18800	0
86	20240627	171500	17029370	18800	18800	18800	18800	0
87	20240627	171400	17029370	18800	18800	18800	18800	0
88	20240627	171300	17029370	18800	18800	18800	18800	0
89	20240627	171200	17029370	18800	18800	18800	18800	0
90	20240627	171100	17029370	18800	18800	18800	18800	0
91	20240627	171000	17029370	18800	18800	18800	18800	0
92	20240627	170900	17029370	18800	18800	18800	18800	61
93	20240627	170800	17029370	18800	18800	18800	18800	0
94	20240627	170700	17029370	18800	18800	18800	18800	0
95	20240627	170600	17029370	18800	18800	18800	18800	0
96	20240627	170500	17029370	18800	18800	18800	18800	0
97	20240627	170400	17029370	18800	18800	18800	18800	0
98	20240627	170300	17029370	18800	18800	18800	18800	0
99	20240627	170200	17029370	18800	18800	18800	18800	0
100	20240627	170100	17029370	18800	18800	18800	18800	0
101	20240627	170000	17029370	18800	18800	18800	18800	0
102	20240627	165900	17029370	18800	18800	18800	18800	0
103	20240627	165800	17029370	18800	18800	18800	18800	0
104	20240627	165700	17029370	18800	18800	18800	18800	0
105	20240627	165600	17029370	18800	18800	18800	18800	0
106	20240627	165500	17029370	18800	18800	18800	18800	0
107	20240627	165400	17029370	18800	18800	18800	18800	0
108	20240627	165300	17029370	18800	18800	18800	18800	0
109	20240627	165200	17029370	18800	18800	18800	18800	0
110	20240627	165100	17029370	18800	18800	18800	18800	0
111	20240627	165000	17029370	18800	18800	18800	18800	0
112	20240627	164900	17029370	18800	18800	18800	18800	0
113	20240627	164800	17029370	18800	18800	18800	18800	0
114	20240627	164700	17029370	18800	18800	18800	18800	0
115	20240627	164600	17029370	18800	18800	18800	18800	0
116	20240627	164500	17029370	18800	18800	18800	18800	0
117	20240627	164400	17029370	18800	18800	18800	18800	0
118	20240627	164300	17029370	18800	18800	18800	18800	0
119	20240627	164200	17029370	18800	18800	18800	18800	0
120	20240627	164100	17029370	18800	18800	18800	18800	0
121	20240627	164000	17029370	18800	18800	18800	18800	0
122	20240627	163900	17029370	18800	18800	18800	18800	61
123	20240627	163800	17029370	18800	18800	18800	18800	0
124	20240627	163700	17029370	18800	18800	18800	18800	0
125	20240627	163600	17029370	18800	18800	18800	18800	0
126	20240627	163500	17029370	18800	18800	18800	18800	0
127	20240627	163400	17029370	18800	18800	18800	18800	0
128	20240627	163300	17029370	18800	18800	18800	18800	0
129	20240627	163200	17029370	18800	18800	18800	18800	0
130	20240627	163100	17029370	18800	18800	18800	18800	0
131	20240627	163000	17029370	18800	18800	18800	18800	0
132	20240627	162900	17029370	18800	18800	18800	18800	0
133	20240627	162800	17029370	18800	18800	18800	18800	0
134	20240627	162700	17029370	18800	18800	18800	18800	0
135	20240627	162600	17029370	18800	18800	18800	18800	0
136	20240627	162500	17029370	18800	18800	18800	18800	0
137	20240627	162400	17029370	18800	18800	18800	18800	0
138	20240627	162300	17029370	18800	18800	18800	18800	0
139	20240627	162200	17029370	18800	18800	18800	18800	0
140	20240627	162100	17029370	18800	18800	18800	18800	0
141	20240627	162000	17029370	18800	18800	18800	18800	0
142	20240627	161900	17029370	18800	18800	18800	18800	0
143	20240627	161800	17029370	18800	18800	18800	18800	0
144	20240627	161700	17029370	18800	18800	18800	18800	0
145	20240627	161600	17029370	18800	18800	18800	18800	0
146	20240627	161500	17029370	18800	18800	18800	18800	0
147	20240627	161400	17029370	18800	18800	18800	18800	0
148	20240627	161300	17029370	18800	18800	18800	18800	0
149	20240627	161200	17029370	18800	18800	18800	18800	0
150	20240627	161100	17029370	18800	18800	18800	18800	0
151	20240627	161000	17029370	18800	18800	18800	18800	0
152	20240627	160900	17029370	18800	18800	18800	18800	61
153	20240627	160800	17029370	18800	18800	18800	18800	0
154	20240627	160700	17029370	18800	18800	18800	18800	0
155	20240627	160600	17029370	18800	18800	18800	18800	0
156	20240627	160500	17029370	18800	18800	18800	18800	0
157	20240627	160400	17029370	18800	18800	18800	18800	0
158	20240627	160300	17029370	18800	18800	18800	18800	0
159	20240627	160200	17029370	18800	18800	18800	18800	0
160	20240627	160100	17029370	18800	18800	18800	18800	0
161	20240627	160000	17029370	18800	18800	18800	18800	0
162	20240627	155900	17029370	18800	18800	18800	18800	0
163	20240627	155800	17029370	18800	18800	18800	18800	0
164	20240627	155700	17029370	18800	18800	18800	18800	0
165	20240627	155600	17029370	18800	18800	18800	18800	0
166	20240627	155500	17029370	18800	18800	18800	18800	0
167	20240627	155400	17029370	18800	18800	18800	18800	0
168	20240627	155300	17029370	18800	18800	18800	18800	0
169	20240627	155200	17029370	18800	18800	18800	18800	0
170	20240627	155100	17029370	18800	18800	18800	18800	0
171	20240627	155000	17029370	18800	18800	18800	18800	0
172	20240627	154900	17029370	18800	18800	18800	18800	0
173	20240627	154800	17029370	18800	18800	18800	18800	0
174	20240627	154700	17029370	18800	18800	18800	18800	0
175	20240627	154600	17029370	18800	18800	18800	18800	0
176	20240627	154500	17029370	18800	18800	18800	18800	0
177	20240627	154400	17029370	18800	18800	18800	18800	0
178	20240627	154300	17029370	18800	18800	18800	18800	0
179	20240627	154200	17029370	18800	18800	18800	18800	0
180	20240627	154100	17029370	18800	18800	18800	18800	0
181	20240627	154000	17029370	18800	18800	18800	18800	0
182	20240627	153900	17029370	18800	18800	18800	18800	61
183	20240627	153800	17029370	18800	18800	18800	18800	0
184	20240627	153700	17029370	18800	18800	18800	18800	0
185	20240627	153600	17029370	18800	18800	18800	18800	0
186	20240627	153500	17029370	18800	18800	18800	18800	0
187	20240627	153400	17029370	18800	18800	18800	18800	0
188	20240627	153300	17029370	18800	18800	18800	18800	0
189	20240627	153200	17029370	18800	18800	18800	18800	0
190	20240627	153100	17029370	18800	18800	18800	18800	0
191	20240627	153000	17029370	18800	18800	18800	18800	61
192	20240627	152900	15882570	18780	18780	18780	18780	0
193	20240627	152800	15882570	18780	18780	18780	18780	0
194	20240627	152700	15882570	18780	18780	18780	18780	0
195	20240627	152600	15882570	18780	18780	18780	18780	0
196	20240627	152500	15882570	18780	18780	18780	18780	0
197	20240627	152400	15882570	18780	18780	18780	18780	0
198	20240627	152300	15882570	18780	18780	18780	18780	0
199	20240627	152200	15882570	18780	18780	18780	18780	0
200	20240627	152100	15882570	18780	18780	18780	18780	0
201	20240627	152000	15882570	18780	18780	18780	18780	0
202	20240627	151900	15882570	18780	18780	18780	18780	0
203	20240627	151800	15882570	18780	18780	18780	18780	0
204	20240627	151700	15882570	18780	18780	18780	18780	0
205	20240627	151600	15882570	18780	18790	18790	18780	17
206	20240627	151500	15563240	18800	18800	18800	18800	0
207	20240627	151400	15563240	18800	18800	18800	18800	0
208	20240627	151300	15563240	18800	18800	18800	18800	0
209	20240627	151200	15563240	18800	18800	18800	18800	0
210	20240627	151100	15563240	18800	18800	18800	18800	0
211	20240627	151000	15563240	18800	18800	18800	18800	0
212	20240627	150900	15563240	18800	18800	18800	18800	0
213	20240627	150800	15563240	18800	18800	18800	18800	0
214	20240627	150700	15563240	18800	18800	18800	18800	0
215	20240627	150600	15563240	18800	18800	18800	18800	0
216	20240627	150500	15563240	18800	18800	18800	18800	0
217	20240627	150400	15563240	18800	18800	18800	18800	0
218	20240627	150300	15563240	18800	18800	18800	18800	0
219	20240627	150200	15563240	18800	18800	18800	18800	0
220	20240627	150100	15563240	18800	18800	18800	18800	0
221	20240627	150000	15563240	18800	18800	18800	18800	0
222	20240627	145900	15563240	18800	18800	18800	18800	0
223	20240627	145800	15563240	18800	18800	18800	18800	0
224	20240627	145700	15563240	18800	18800	18800	18800	0
225	20240627	145600	15563240	18800	18800	18800	18800	0
226	20240627	145500	15563240	18800	18800	18800	18800	0
227	20240627	145400	15563240	18800	18800	18800	18800	0
228	20240627	145300	15563240	18800	18800	18800	18800	0
229	20240627	145200	15563240	18800	18800	18800	18800	0
230	20240627	145100	15563240	18800	18800	18800	18800	0
231	20240627	145000	15563240	18800	18800	18800	18800	0
232	20240627	144900	15563240	18800	18800	18800	18800	0
233	20240627	144800	15563240	18800	18800	18800	18800	0
234	20240627	144700	15563240	18800	18800	18800	18800	0
235	20240627	144600	15563240	18800	18800	18800	18800	0
236	20240627	144500	15563240	18800	18800	18800	18800	0
237	20240627	144400	15563240	18800	18800	18800	18800	0
238	20240627	144300	15563240	18800	18800	18800	18800	0
239	20240627	144200	15563240	18800	18800	18800	18800	0
240	20240627	144100	15563240	18800	18800	18800	18800	0
241	20240627	144000	15563240	18800	18800	18800	18800	0
242	20240627	143900	15563240	18800	18800	18800	18800	0
243	20240627	143800	15563240	18800	18800	18800	18800	0
244	20240627	143700	15563240	18800	18800	18800	18800	0
245	20240627	143600	15563240	18800	18800	18800	18800	0
246	20240627	143500	15563240	18800	18800	18800	18800	0
247	20240627	143400	15563240	18800	18800	18800	18800	0
248	20240627	143300	15563240	18800	18800	18800	18800	0
249	20240627	143200	15563240	18800	18800	18800	18800	0
250	20240627	143100	15563240	18800	18800	18800	18800	0
251	20240627	143000	15563240	18800	18800	18800	18800	0
252	20240627	142900	15563240	18800	18800	18800	18800	0
253	20240627	142800	15563240	18800	18800	18800	18800	0
254	20240627	142700	15563240	18800	18800	18800	18800	0
255	20240627	142600	15563240	18800	18800	18800	18800	0
256	20240627	142500	15563240	18800	18800	18800	18800	0
257	20240627	142400	15563240	18800	18800	18800	18800	0
258	20240627	142300	15563240	18800	18800	18800	18800	0
259	20240627	142200	15563240	18800	18800	18800	18800	0
260	20240627	142100	15563240	18800	18800	18800	18800	0
261	20240627	142000	15563240	18800	18800	18800	18800	0
262	20240627	141900	15563240	18800	18800	18800	18800	0
263	20240627	141800	15563240	18800	18800	18800	18800	0
264	20240627	141700	15563240	18800	18800	18800	18800	0
265	20240627	141600	15563240	18800	18800	18800	18800	0
266	20240627	141500	15563240	18800	18800	18800	18800	0
267	20240627	141400	15563240	18800	18800	18800	18800	0
268	20240627	141300	15563240	18800	18800	18800	18800	0
269	20240627	141200	15563240	18800	18800	18800	18800	0
270	20240627	141100	15563240	18800	18800	18800	18800	0
271	20240627	141000	15563240	18800	18800	18800	18800	0
272	20240627	140900	15563240	18800	18800	18800	18800	0
273	20240627	140800	15563240	18800	18800	18800	18800	0
274	20240627	140700	15563240	18800	18800	18800	18800	0
275	20240627	140600	15563240	18800	18800	18800	18800	0
276	20240627	140500	15563240	18800	18800	18800	18800	0
277	20240627	140400	15563240	18800	18800	18800	18800	32
278	20240627	140300	14961640	18790	18790	18790	18790	0
279	20240627	140200	14961640	18790	18750	18790	18750	68
280	20240627	140100	13685920	18720	18720	18720	18720	0
281	20240627	140000	13685920	18720	18720	18720	18720	1
282	20240627	135900	13667200	18750	18750	18750	18750	0
283	20240627	135800	13667200	18750	18750	18750	18750	0
284	20240627	135700	13667200	18750	18750	18750	18750	0
285	20240627	135600	13667200	18750	18750	18750	18750	0
286	20240627	135500	13667200	18750	18750	18750	18750	0
287	20240627	135400	13667200	18750	18750	18750	18750	0
288	20240627	135300	13667200	18750	18750	18750	18750	0
289	20240627	135200	13667200	18750	18750	18750	18750	0
290	20240627	135100	13667200	18750	18750	18750	18750	0
291	20240627	135000	13667200	18750	18750	18750	18750	0
292	20240627	134900	13667200	18750	18750	18750	18750	0
293	20240627	134800	13667200	18750	18750	18750	18750	0
294	20240627	134700	13667200	18750	18750	18750	18750	0
295	20240627	134600	13667200	18750	18750	18750	18750	0
296	20240627	134500	13667200	18750	18750	18750	18750	0
297	20240627	134400	13667200	18750	18750	18750	18750	0
298	20240627	134300	13667200	18750	18750	18750	18750	0
299	20240627	134200	13667200	18750	18750	18750	18750	0
300	20240627	134100	13667200	18750	18750	18750	18750	0
301	20240627	134000	13667200	18750	18750	18750	18750	0
302	20240627	133900	13667200	18750	18750	18750	18750	0
303	20240627	133800	13667200	18750	18750	18750	18750	0
304	20240627	133700	13667200	18750	18750	18750	18750	0
305	20240627	133600	13667200	18750	18750	18750	18750	1
306	20240627	133500	13648450	18720	18720	18720	18720	0
307	20240627	133400	13648450	18720	18720	18720	18720	0
308	20240627	133300	13648450	18720	18720	18720	18720	0
309	20240627	133200	13648450	18720	18720	18720	18720	0
310	20240627	133100	13648450	18720	18720	18720	18720	0
311	20240627	133000	13648450	18720	18720	18720	18720	0
312	20240627	132900	13648450	18720	18740	18740	18720	27
313	20240627	132800	13142660	18740	18740	18740	18740	0
314	20240627	132700	13142660	18740	18740	18740	18740	0
315	20240627	132600	13142660	18740	18740	18740	18740	0
316	20240627	132500	13142660	18740	18740	18740	18740	0
317	20240627	132400	13142660	18740	18740	18740	18740	0
318	20240627	132300	13142660	18740	18740	18740	18740	0
319	20240627	132200	13142660	18740	18740	18740	18740	0
320	20240627	132100	13142660	18740	18740	18740	18740	0
321	20240627	132000	13142660	18740	18740	18740	18740	0
322	20240627	131900	13142660	18740	18740	18740	18740	0
323	20240627	131800	13142660	18740	18740	18740	18740	0
324	20240627	131700	13142660	18740	18750	18750	18740	31
325	20240627	131600	12561470	18800	18800	18800	18800	0
326	20240627	131500	12561470	18800	18800	18800	18800	0
327	20240627	131400	12561470	18800	18800	18800	18800	0
328	20240627	131300	12561470	18800	18800	18800	18800	10
329	20240627	131200	12373470	18800	18800	18800	18800	0
330	20240627	131100	12373470	18800	18800	18800	18800	0
331	20240627	131000	12373470	18800	18800	18800	18800	0
332	20240627	130900	12373470	18800	18800	18800	18800	0
333	20240627	130800	12373470	18800	18800	18800	18800	0
334	20240627	130700	12373470	18800	18800	18800	18800	0
335	20240627	130600	12373470	18800	18800	18800	18800	0
336	20240627	130500	12373470	18800	18800	18800	18800	0
337	20240627	130400	12373470	18800	18800	18800	18800	0
338	20240627	130300	12373470	18800	18800	18800	18800	0
339	20240627	130200	12373470	18800	18800	18800	18800	0
340	20240627	130100	12373470	18800	18800	18800	18800	0
341	20240627	130000	12373470	18800	18800	18800	18800	0
342	20240627	125900	12373470	18800	18800	18800	18800	0
343	20240627	125800	12373470	18800	18800	18800	18800	0
344	20240627	125700	12373470	18800	18800	18800	18800	0
345	20240627	125600	12373470	18800	18800	18800	18800	0
346	20240627	125500	12373470	18800	18800	18800	18800	0
347	20240627	125400	12373470	18800	18800	18800	18800	0
348	20240627	125300	12373470	18800	18800	18800	18800	0
349	20240627	125200	12373470	18800	18800	18800	18800	0
350	20240627	125100	12373470	18800	18800	18800	18800	0
351	20240627	125000	12373470	18800	18800	18800	18800	0
352	20240627	124900	12373470	18800	18800	18800	18800	0
353	20240627	124800	12373470	18800	18800	18800	18800	0
354	20240627	124700	12373470	18800	18800	18800	18800	0
355	20240627	124600	12373470	18800	18800	18800	18800	0
356	20240627	124500	12373470	18800	18800	18800	18800	0
357	20240627	124400	12373470	18800	18800	18800	18800	2
358	20240627	124300	12335870	18830	18830	18830	18830	0
359	20240627	124200	12335870	18830	18830	18830	18830	0
360	20240627	124100	12335870	18830	18830	18830	18830	0
361	20240627	124000	12335870	18830	18830	18830	18830	0
362	20240627	123900	12335870	18830	18830	18830	18830	0
363	20240627	123800	12335870	18830	18830	18830	18830	0
364	20240627	123700	12335870	18830	18830	18830	18830	0
365	20240627	123600	12335870	18830	18830	18830	18830	0
366	20240627	123500	12335870	18830	18830	18830	18830	0
367	20240627	123400	12335870	18830	18830	18830	18830	0
368	20240627	123300	12335870	18830	18830	18830	18830	0
369	20240627	123200	12335870	18830	18830	18830	18830	0
370	20240627	123100	12335870	18830	18830	18830	18830	0
371	20240627	123000	12335870	18830	18830	18830	18830	0
372	20240627	122900	12335870	18830	18830	18830	18830	0
373	20240627	122800	12335870	18830	18830	18830	18830	0
374	20240627	122700	12335870	18830	18830	18830	18830	0
375	20240627	122600	12335870	18830	18830	18830	18830	0
376	20240627	122500	12335870	18830	18830	18830	18830	0
377	20240627	122400	12335870	18830	18830	18830	18830	0
378	20240627	122300	12335870	18830	18830	18830	18830	0
379	20240627	122200	12335870	18830	18830	18830	18830	0
380	20240627	122100	12335870	18830	18830	18830	18830	0
381	20240627	122000	12335870	18830	18830	18830	18830	0
382	20240627	121900	12335870	18830	18830	18830	18830	0
383	20240627	121800	12335870	18830	18830	18830	18830	0
384	20240627	121700	12335870	18830	18830	18830	18830	0
385	20240627	121600	12335870	18830	18830	18830	18830	0
386	20240627	121500	12335870	18830	18830	18830	18830	0
387	20240627	121400	12335870	18830	18830	18830	18830	0
388	20240627	121300	12335870	18830	18830	18830	18830	0
389	20240627	121200	12335870	18830	18830	18830	18830	0
390	20240627	121100	12335870	18830	18830	18830	18830	0
391	20240627	121000	12335870	18830	18830	18830	18830	0
392	20240627	120900	12335870	18830	18830	18830	18830	0
393	20240627	120800	12335870	18830	18830	18830	18830	0
394	20240627	120700	12335870	18830	18830	18830	18830	0
395	20240627	120600	12335870	18830	18830	18830	18830	0
396	20240627	120500	12335870	18830	18830	18830	18830	0
397	20240627	120400	12335870	18830	18830	18830	18830	0
398	20240627	120300	12335870	18830	18830	18830	18830	0
399	20240627	120200	12335870	18830	18830	18830	18830	0
400	20240627	120100	12335870	18830	18830	18830	18830	0
401	20240627	120000	12335870	18830	18830	18830	18830	0
402	20240627	115900	12335870	18830	18830	18830	18830	0
403	20240627	115800	12335870	18830	18830	18830	18830	15
404	20240627	115700	12053420	18830	18830	18830	18830	0
405	20240627	115600	12053420	18830	18830	18830	18830	0
406	20240627	115500	12053420	18830	18830	18830	18830	0
407	20240627	115400	12053420	18830	18830	18830	18830	0
408	20240627	115300	12053420	18830	18830	18830	18830	0
409	20240627	115200	12053420	18830	18830	18830	18830	0
410	20240627	115100	12053420	18830	18830	18830	18830	0
411	20240627	115000	12053420	18830	18830	18830	18830	0
412	20240627	114900	12053420	18830	18830	18830	18830	0
413	20240627	114800	12053420	18830	18830	18830	18830	0
414	20240627	114700	12053420	18830	18830	18830	18830	0
415	20240627	114600	12053420	18830	18830	18830	18830	1
416	20240627	114500	12034590	18830	18830	18830	18830	0
417	20240627	114400	12034590	18830	18830	18830	18830	0
418	20240627	114300	12034590	18830	18830	18830	18830	0
419	20240627	114200	12034590	18830	18830	18830	18830	0
420	20240627	114100	12034590	18830	18830	18830	18830	0
421	20240627	114000	12034590	18830	18830	18830	18830	0
422	20240627	113900	12034590	18830	18830	18830	18830	0
423	20240627	113800	12034590	18830	18830	18830	18830	0
424	20240627	113700	12034590	18830	18830	18830	18830	0
425	20240627	113600	12034590	18830	18830	18830	18830	0
426	20240627	113500	12034590	18830	18830	18830	18830	0
427	20240627	113400	12034590	18830	18830	18830	18830	0
428	20240627	113300	12034590	18830	18830	18830	18830	0
429	20240627	113200	12034590	18830	18830	18830	18830	0
430	20240627	113100	12034590	18830	18830	18830	18830	0
431	20240627	113000	12034590	18830	18830	18830	18830	0
432	20240627	112900	12034590	18830	18830	18830	18830	0
433	20240627	112800	12034590	18830	18830	18830	18830	3
434	20240627	112700	11978100	18850	18850	18850	18850	0
435	20240627	112600	11978100	18850	18850	18850	18850	0
436	20240627	112500	11978100	18850	18850	18850	18850	0
437	20240627	112400	11978100	18850	18850	18850	18850	0
438	20240627	112300	11978100	18850	18850	18850	18850	0
439	20240627	112200	11978100	18850	18850	18850	18850	0
440	20240627	112100	11978100	18850	18850	18850	18850	0
441	20240627	112000	11978100	18850	18850	18850	18850	0
442	20240627	111900	11978100	18850	18850	18850	18850	0
443	20240627	111800	11978100	18850	18850	18850	18850	0
444	20240627	111700	11978100	18850	18850	18850	18850	0
445	20240627	111600	11978100	18850	18850	18850	18850	0
446	20240627	111500	11978100	18850	18850	18850	18850	0
447	20240627	111400	11978100	18850	18850	18850	18850	0
448	20240627	111300	11978100	18850	18850	18850	18850	0
449	20240627	111200	11978100	18850	18850	18850	18850	0
450	20240627	111100	11978100	18850	18850	18850	18850	0
451	20240627	111000	11978100	18850	18850	18850	18850	0
452	20240627	110900	11978100	18850	18850	18850	18850	0
453	20240627	110800	11978100	18850	18850	18850	18850	0
454	20240627	110700	11978100	18850	18850	18850	18850	0
455	20240627	110600	11978100	18850	18850	18850	18850	0
456	20240627	110500	11978100	18850	18850	18850	18850	0
457	20240627	110400	11978100	18850	18850	18850	18850	0
458	20240627	110300	11978100	18850	18850	18850	18850	0
459	20240627	110200	11978100	18850	18850	18850	18850	0
460	20240627	110100	11978100	18850	18850	18850	18850	0
461	20240627	110000	11978100	18850	18850	18850	18850	0
462	20240627	105900	11978100	18850	18850	18850	18850	0
463	20240627	105800	11978100	18850	18850	18850	18850	0
464	20240627	105700	11978100	18850	18850	18850	18850	0
465	20240627	105600	11978100	18850	18850	18850	18850	0
466	20240627	105500	11978100	18850	18850	18850	18850	3
467	20240627	105400	11921550	18850	18840	18850	18840	17
468	20240627	105300	11601120	18830	18830	18830	18830	0
469	20240627	105200	11601120	18830	18830	18830	18830	0
470	20240627	105100	11601120	18830	18830	18830	18830	0
471	20240627	105000	11601120	18830	18830	18830	18830	0
472	20240627	104900	11601120	18830	18830	18830	18830	0
473	20240627	104800	11601120	18830	18830	18830	18830	0
474	20240627	104700	11601120	18830	18830	18830	18830	0
475	20240627	104600	11601120	18830	18830	18830	18830	0
476	20240627	104500	11601120	18830	18830	18830	18830	0
477	20240627	104400	11601120	18830	18830	18830	18830	0
478	20240627	104300	11601120	18830	18830	18830	18830	0
479	20240627	104200	11601120	18830	18830	18830	18830	0
480	20240627	104100	11601120	18830	18830	18830	18830	0
481	20240627	104000	11601120	18830	18830	18830	18830	0
482	20240627	103900	11601120	18830	18830	18830	18830	1
483	20240627	103800	11582290	18700	18700	18700	18700	0
484	20240627	103700	11582290	18700	18700	18700	18700	8
485	20240627	103600	11432690	18700	18700	18700	18700	0
486	20240627	103500	11432690	18700	18700	18700	18700	0
487	20240627	103400	11432690	18700	18700	18700	18700	0
488	20240627	103300	11432690	18700	18700	18700	18700	4
489	20240627	103200	11357890	18700	18700	18700	18700	1
490	20240627	103100	11339190	18740	18740	18740	18740	240
491	20240627	103000	6841590	18740	18740	18740	18740	0
492	20240627	102900	6841590	18740	18740	18740	18740	0
493	20240627	102800	6841590	18740	18740	18740	18740	0
494	20240627	102700	6841590	18740	18740	18740	18740	0
495	20240627	102600	6841590	18740	18740	18740	18740	0
496	20240627	102500	6841590	18740	18740	18740	18740	0
497	20240627	102400	6841590	18740	18740	18740	18740	0
498	20240627	102300	6841590	18740	18740	18740	18740	1
499	20240627	102200	6822850	18730	18730	18730	18730	0
500	20240627	102100	6822850	18730	18730	18730	18730	0
501	20240627	102000	6822850	18730	18730	18730	18730	0
502	20240627	101900	6822850	18730	18730	18730	18730	0
503	20240627	101800	6822850	18730	18730	18730	18730	0
504	20240627	101700	6822850	18730	18730	18730	18730	0
505	20240627	101600	6822850	18730	18730	18730	18730	0
506	20240627	101500	6822850	18730	18730	18730	18730	0
507	20240627	101400	6822850	18730	18730	18730	18730	0
508	20240627	101300	6822850	18730	18730	18730	18730	0
509	20240627	101200	6822850	18730	18730	18730	18730	0
510	20240627	101100	6822850	18730	18730	18730	18730	22
511	20240627	101000	6410790	18720	18720	18720	18720	18
512	20240627	100900	6073830	18730	18730	18730	18730	0
513	20240627	100800	6073830	18730	18730	18730	18730	0
514	20240627	100700	6073830	18730	18730	18730	18730	0
515	20240627	100600	6073830	18730	18730	18730	18730	0
516	20240627	100500	6073830	18730	18730	18730	18730	0
517	20240627	100400	6073830	18730	18730	18730	18730	0
518	20240627	100300	6073830	18730	18730	18730	18730	0
519	20240627	100200	6073830	18730	18730	18730	18730	30
520	20240627	100100	5511930	18730	18730	18730	18730	0
521	20240627	100000	5511930	18730	18730	18730	18730	0
522	20240627	095900	5511930	18730	18730	18730	18730	0
523	20240627	095800	5511930	18730	18730	18730	18730	0
524	20240627	095700	5511930	18730	18730	18730	18730	0
525	20240627	095600	5511930	18730	18730	18730	18730	0
526	20240627	095500	5511930	18730	18730	18730	18730	0
527	20240627	095400	5511930	18730	18730	18730	18730	0
528	20240627	095300	5511930	18730	18730	18730	18730	3
529	20240627	095200	5455740	18730	18730	18730	18730	0
530	20240627	095100	5455740	18730	18730	18730	18730	0
531	20240627	095000	5455740	18730	18730	18730	18730	0
532	20240627	094900	5455740	18730	18730	18730	18730	0
533	20240627	094800	5455740	18730	18730	18730	18730	0
534	20240627	094700	5455740	18730	18730	18730	18730	0
535	20240627	094600	5455740	18730	18730	18730	18730	0
536	20240627	094500	5455740	18730	18730	18730	18730	0
537	20240627	094400	5455740	18730	18730	18730	18730	0
538	20240627	094300	5455740	18730	18730	18730	18730	0
539	20240627	094200	5455740	18730	18730	18730	18730	0
540	20240627	094100	5455740	18730	18730	18730	18730	0
541	20240627	094000	5455740	18730	18730	18730	18730	0
542	20240627	093900	5455740	18730	18730	18730	18730	0
543	20240627	093800	5455740	18730	18730	18730	18730	0
544	20240627	093700	5455740	18730	18730	18730	18730	0
545	20240627	093600	5455740	18730	18730	18730	18730	0
546	20240627	093500	5455740	18730	18730	18730	18730	0
547	20240627	093400	5455740	18730	18730	18730	18730	0
548	20240627	093300	5455740	18730	18730	18730	18730	0
549	20240627	093200	5455740	18730	18730	18730	18730	0
550	20240627	093100	5455740	18730	18730	18730	18730	0
551	20240627	093000	5455740	18730	18730	18730	18730	0
552	20240627	092900	5455740	18730	18730	18730	18730	0
553	20240627	092800	5455740	18730	18730	18730	18730	0
554	20240627	092700	5455740	18730	18730	18730	18730	0
555	20240627	092600	5455740	18730	18730	18730	18730	0
556	20240627	092500	5455740	18730	18730	18730	18730	0
557	20240627	092400	5455740	18730	18730	18730	18730	0
558	20240627	092300	5455740	18730	18730	18730	18730	223
559	20240627	092200	1278950	18730	18730	18730	18730	0
560	20240627	092100	1278950	18730	18730	18730	18730	0
561	20240627	092000	1278950	18730	18730	18730	18730	0
562	20240627	091900	1278950	18730	18730	18730	18730	0
563	20240627	091800	1278950	18730	18730	18730	18730	11
564	20240627	091700	1072920	18740	18740	18740	18740	0
565	20240627	091600	1072920	18740	18740	18740	18740	23
566	20240627	091500	641900	18810	18810	18810	18810	2
567	20240627	091400	604280	18820	18820	18820	18820	0
568	20240627	091300	604280	18820	18820	18820	18820	0
569	20240627	091200	604280	18820	18820	18820	18820	0
570	20240627	091100	604280	18820	18820	18820	18820	10
571	20240627	091000	416080	18860	18860	18860	18860	0
572	20240627	090900	416080	18860	18860	18860	18860	2
573	20240627	090800	378360	18860	18860	18860	18860	0
574	20240627	090700	378360	18860	18860	18860	18860	9
575	20240627	090600	208620	18960	18960	18960	18960	0
576	20240627	090500	208620	18960	18960	18960	18960	0
577	20240627	090400	208620	18960	18960	18960	18960	0
578	20240627	090300	208620	18960	18960	18960	18960	9
579	20240627	090200	37980	18990	18990	18990	18990	0
580	20240627	090100	37980	18990	18990	18990	18990	0
581	20240627	090000	37980	18990	18990	18990	18990	2