KissMeData/018120/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	190600	8447640	15610	15610	15610	15610	2
3	20240701	190500	8447640	15610	15610	15610	15610	0
4	20240701	190400	8447640	15610	15610	15610	15610	0
5	20240701	190300	8447640	15610	15610	15610	15610	0
6	20240701	190200	8447640	15610	15610	15610	15610	0
7	20240701	190100	8447640	15610	15610	15610	15610	0
8	20240701	190000	8447640	15610	15610	15610	15610	0
9	20240701	185900	8447640	15610	15610	15610	15610	0
10	20240701	185800	8447640	15610	15610	15610	15610	0
11	20240701	185700	8447640	15610	15610	15610	15610	0
12	20240701	185600	8447640	15610	15610	15610	15610	0
13	20240701	185500	8447640	15610	15610	15610	15610	0
14	20240701	185400	8447640	15610	15610	15610	15610	0
15	20240701	185300	8447640	15610	15610	15610	15610	0
16	20240701	185200	8447640	15610	15610	15610	15610	0
17	20240701	185100	8447640	15610	15610	15610	15610	0
18	20240701	185000	8447640	15610	15610	15610	15610	0
19	20240701	184900	8447640	15610	15610	15610	15610	0
20	20240701	184800	8447640	15610	15610	15610	15610	0
21	20240701	184700	8447640	15610	15610	15610	15610	0
22	20240701	184600	8447640	15610	15610	15610	15610	0
23	20240701	184500	8447640	15610	15610	15610	15610	0
24	20240701	184400	8447640	15610	15610	15610	15610	0
25	20240701	184300	8447640	15610	15610	15610	15610	0
26	20240701	184200	8447640	15610	15610	15610	15610	0
27	20240701	184100	8447640	15610	15610	15610	15610	0
28	20240701	184000	8447640	15610	15610	15610	15610	0
29	20240701	183900	8447640	15610	15610	15610	15610	0
30	20240701	183800	8447640	15610	15610	15610	15610	0
31	20240701	183700	8447640	15610	15610	15610	15610	0
32	20240701	183600	8447640	15610	15610	15610	15610	2
33	20240701	183500	8447640	15610	15610	15610	15610	0
34	20240701	183400	8447640	15610	15610	15610	15610	0
35	20240701	183300	8447640	15610	15610	15610	15610	0
36	20240701	183200	8447640	15610	15610	15610	15610	0
37	20240701	183100	8447640	15610	15610	15610	15610	0
38	20240701	183000	8447640	15610	15610	15610	15610	0
39	20240701	182900	8447640	15610	15610	15610	15610	0
40	20240701	182800	8447640	15610	15610	15610	15610	0
41	20240701	182700	8447640	15610	15610	15610	15610	0
42	20240701	182600	8447640	15610	15610	15610	15610	0
43	20240701	182500	8447640	15610	15610	15610	15610	0
44	20240701	182400	8447640	15610	15610	15610	15610	0
45	20240701	182300	8447640	15610	15610	15610	15610	0
46	20240701	182200	8447640	15610	15610	15610	15610	0
47	20240701	182100	8447640	15610	15610	15610	15610	0
48	20240701	182000	8447640	15610	15610	15610	15610	0
49	20240701	181900	8447640	15610	15610	15610	15610	0
50	20240701	181800	8447640	15610	15610	15610	15610	0
51	20240701	181700	8447640	15610	15610	15610	15610	0
52	20240701	181600	8447640	15610	15610	15610	15610	0
53	20240701	181500	8447640	15610	15610	15610	15610	0
54	20240701	181400	8447640	15610	15610	15610	15610	0
55	20240701	181300	8447640	15610	15610	15610	15610	0
56	20240701	181200	8447640	15610	15610	15610	15610	0
57	20240701	181100	8447640	15610	15610	15610	15610	0
58	20240701	181000	8447640	15610	15610	15610	15610	0
59	20240701	180900	8447640	15610	15610	15610	15610	0
60	20240701	180800	8447640	15610	15610	15610	15610	0
61	20240701	180700	8447640	15610	15610	15610	15610	0
62	20240701	180600	8447640	15610	15610	15610	15610	2
63	20240701	180500	8447640	15610	15610	15610	15610	0
64	20240701	180400	8447640	15610	15610	15610	15610	0
65	20240701	180300	8447640	15610	15610	15610	15610	0
66	20240701	180200	8447640	15610	15610	15610	15610	0
67	20240701	180100	8447640	15610	15610	15610	15610	0
68	20240701	180000	8447640	15610	15610	15610	15610	0
69	20240701	175900	8447640	15610	15610	15610	15610	0
70	20240701	175800	8447640	15610	15610	15610	15610	0
71	20240701	175700	8447640	15610	15610	15610	15610	0
72	20240701	175600	8447640	15610	15610	15610	15610	0
73	20240701	175500	8447640	15610	15610	15610	15610	0
74	20240701	175400	8447640	15610	15610	15610	15610	0
75	20240701	175300	8447640	15610	15610	15610	15610	0
76	20240701	175200	8447640	15610	15610	15610	15610	0
77	20240701	175100	8447640	15610	15610	15610	15610	0
78	20240701	175000	8447640	15610	15610	15610	15610	0
79	20240701	174900	8447640	15610	15610	15610	15610	0
80	20240701	174800	8447640	15610	15610	15610	15610	0
81	20240701	174700	8447640	15610	15610	15610	15610	0
82	20240701	174600	8447640	15610	15610	15610	15610	0
83	20240701	174500	8447640	15610	15610	15610	15610	0
84	20240701	174400	8447640	15610	15610	15610	15610	0
85	20240701	174300	8447640	15610	15610	15610	15610	0
86	20240701	174200	8447640	15610	15610	15610	15610	0
87	20240701	174100	8447640	15610	15610	15610	15610	0
88	20240701	174000	8447640	15610	15610	15610	15610	0
89	20240701	173900	8447640	15610	15610	15610	15610	0
90	20240701	173800	8447640	15610	15610	15610	15610	0
91	20240701	173700	8447640	15610	15610	15610	15610	0
92	20240701	173600	8447640	15610	15610	15610	15610	2
93	20240701	173500	8447640	15610	15610	15610	15610	0
94	20240701	173400	8447640	15610	15610	15610	15610	0
95	20240701	173300	8447640	15610	15610	15610	15610	0
96	20240701	173200	8447640	15610	15610	15610	15610	0
97	20240701	173100	8447640	15610	15610	15610	15610	0
98	20240701	173000	8447640	15610	15610	15610	15610	0
99	20240701	172900	8447640	15610	15610	15610	15610	0
100	20240701	172800	8447640	15610	15610	15610	15610	0
101	20240701	172700	8447640	15610	15610	15610	15610	0
102	20240701	172600	8447640	15610	15610	15610	15610	0
103	20240701	172500	8447640	15610	15610	15610	15610	0
104	20240701	172400	8447640	15610	15610	15610	15610	0
105	20240701	172300	8447640	15610	15610	15610	15610	0
106	20240701	172200	8447640	15610	15610	15610	15610	0
107	20240701	172100	8447640	15610	15610	15610	15610	0
108	20240701	172000	8447640	15610	15610	15610	15610	0
109	20240701	171900	8447640	15610	15610	15610	15610	0
110	20240701	171800	8447640	15610	15610	15610	15610	0
111	20240701	171700	8447640	15610	15610	15610	15610	0
112	20240701	171600	8447640	15610	15610	15610	15610	0
113	20240701	171500	8447640	15610	15610	15610	15610	0
114	20240701	171400	8447640	15610	15610	15610	15610	0
115	20240701	171300	8447640	15610	15610	15610	15610	0
116	20240701	171200	8447640	15610	15610	15610	15610	0
117	20240701	171100	8447640	15610	15610	15610	15610	0
118	20240701	171000	8447640	15610	15610	15610	15610	0
119	20240701	170900	8447640	15610	15610	15610	15610	0
120	20240701	170800	8447640	15610	15610	15610	15610	0
121	20240701	170700	8447640	15610	15610	15610	15610	0
122	20240701	170600	8447640	15610	15610	15610	15610	2
123	20240701	170500	8447640	15610	15610	15610	15610	0
124	20240701	170400	8447640	15610	15610	15610	15610	0
125	20240701	170300	8447640	15610	15610	15610	15610	0
126	20240701	170200	8447640	15610	15610	15610	15610	0
127	20240701	170100	8447640	15610	15610	15610	15610	0
128	20240701	170000	8447640	15610	15610	15610	15610	0
129	20240701	165900	8447640	15610	15610	15610	15610	0
130	20240701	165800	8447640	15610	15610	15610	15610	0
131	20240701	165700	8447640	15610	15610	15610	15610	0
132	20240701	165600	8447640	15610	15610	15610	15610	0
133	20240701	165500	8447640	15610	15610	15610	15610	0
134	20240701	165400	8447640	15610	15610	15610	15610	0
135	20240701	165300	8447640	15610	15610	15610	15610	0
136	20240701	165200	8447640	15610	15610	15610	15610	0
137	20240701	165100	8447640	15610	15610	15610	15610	0
138	20240701	165000	8447640	15610	15610	15610	15610	0
139	20240701	164900	8447640	15610	15610	15610	15610	0
140	20240701	164800	8447640	15610	15610	15610	15610	0
141	20240701	164700	8447640	15610	15610	15610	15610	0
142	20240701	164600	8447640	15610	15610	15610	15610	0
143	20240701	164500	8447640	15610	15610	15610	15610	0
144	20240701	164400	8447640	15610	15610	15610	15610	0
145	20240701	164300	8447640	15610	15610	15610	15610	0
146	20240701	164200	8447640	15610	15610	15610	15610	0
147	20240701	164100	8447640	15610	15610	15610	15610	0
148	20240701	164000	8447640	15610	15610	15610	15610	0
149	20240701	163900	8447640	15610	15610	15610	15610	0
150	20240701	163800	8447640	15610	15610	15610	15610	0
151	20240701	163700	8447640	15610	15610	15610	15610	0
152	20240701	163600	8447640	15610	15610	15610	15610	2
153	20240701	163500	8447640	15610	15610	15610	15610	0
154	20240701	163400	8447640	15610	15610	15610	15610	0
155	20240701	163300	8447640	15610	15610	15610	15610	0
156	20240701	163200	8447640	15610	15610	15610	15610	0
157	20240701	163100	8447640	15610	15610	15610	15610	0
158	20240701	163000	8447640	15610	15610	15610	15610	0
159	20240701	162900	8447640	15610	15610	15610	15610	0
160	20240701	162800	8447640	15610	15610	15610	15610	0
161	20240701	162700	8447640	15610	15610	15610	15610	0
162	20240701	162600	8447640	15610	15610	15610	15610	0
163	20240701	162500	8447640	15610	15610	15610	15610	0
164	20240701	162400	8447640	15610	15610	15610	15610	0
165	20240701	162300	8447640	15610	15610	15610	15610	0
166	20240701	162200	8447640	15610	15610	15610	15610	0
167	20240701	162100	8447640	15610	15610	15610	15610	0
168	20240701	162000	8447640	15610	15610	15610	15610	0
169	20240701	161900	8447640	15610	15610	15610	15610	0
170	20240701	161800	8447640	15610	15610	15610	15610	0
171	20240701	161700	8447640	15610	15610	15610	15610	0
172	20240701	161600	8447640	15610	15610	15610	15610	0
173	20240701	161500	8447640	15610	15610	15610	15610	0
174	20240701	161400	8447640	15610	15610	15610	15610	0
175	20240701	161300	8447640	15610	15610	15610	15610	0
176	20240701	161200	8447640	15610	15610	15610	15610	0
177	20240701	161100	8447640	15610	15610	15610	15610	0
178	20240701	161000	8447640	15610	15610	15610	15610	0
179	20240701	160900	8447640	15610	15610	15610	15610	0
180	20240701	160800	8447640	15610	15610	15610	15610	0
181	20240701	160700	8447640	15610	15610	15610	15610	0
182	20240701	160600	8447640	15610	15610	15610	15610	2
183	20240701	160500	8447640	15610	15610	15610	15610	0
184	20240701	160400	8447640	15610	15610	15610	15610	0
185	20240701	160300	8447640	15610	15610	15610	15610	0
186	20240701	160200	8447640	15610	15610	15610	15610	0
187	20240701	160100	8447640	15610	15610	15610	15610	0
188	20240701	160000	8447640	15610	15610	15610	15610	0
189	20240701	155900	8447640	15610	15610	15610	15610	0
190	20240701	155800	8447640	15610	15610	15610	15610	0
191	20240701	155700	8447640	15610	15610	15610	15610	0
192	20240701	155600	8447640	15610	15610	15610	15610	0
193	20240701	155500	8447640	15610	15610	15610	15610	0
194	20240701	155400	8447640	15610	15610	15610	15610	0
195	20240701	155300	8447640	15610	15610	15610	15610	0
196	20240701	155200	8447640	15610	15610	15610	15610	0
197	20240701	155100	8447640	15610	15610	15610	15610	0
198	20240701	155000	8447640	15610	15610	15610	15610	0
199	20240701	154900	8447640	15610	15610	15610	15610	0
200	20240701	154800	8447640	15610	15610	15610	15610	0
201	20240701	154700	8447640	15610	15610	15610	15610	0
202	20240701	154600	8447640	15610	15610	15610	15610	0
203	20240701	154500	8447640	15610	15610	15610	15610	0
204	20240701	154400	8447640	15610	15610	15610	15610	0
205	20240701	154300	8447640	15610	15610	15610	15610	0
206	20240701	154200	8447640	15610	15610	15610	15610	0
207	20240701	154100	8447640	15610	15610	15610	15610	0
208	20240701	154000	8447640	15610	15610	15610	15610	0
209	20240701	153900	8447640	15610	15610	15610	15610	0
210	20240701	153800	8447640	15610	15610	15610	15610	0
211	20240701	153700	8447640	15610	15610	15610	15610	0
212	20240701	153600	8447640	15610	15610	15610	15610	2
213	20240701	153500	8447640	15610	15610	15610	15610	0
214	20240701	153400	8447640	15610	15610	15610	15610	0
215	20240701	153300	8447640	15610	15610	15610	15610	0
216	20240701	153200	8447640	15610	15610	15610	15610	0
217	20240701	153100	8447640	15610	15610	15610	15610	0
218	20240701	153000	8447640	15610	15610	15610	15610	2
219	20240701	152900	8416420	15610	15610	15610	15610	0
220	20240701	152800	8416420	15610	15610	15610	15610	0
221	20240701	152700	8416420	15610	15610	15610	15610	0
222	20240701	152600	8416420	15610	15610	15610	15610	0
223	20240701	152500	8416420	15610	15610	15610	15610	0
224	20240701	152400	8416420	15610	15610	15610	15610	0
225	20240701	152300	8416420	15610	15610	15610	15610	0
226	20240701	152200	8416420	15610	15610	15610	15610	0
227	20240701	152100	8416420	15610	15610	15610	15610	0
228	20240701	152000	8416420	15610	15610	15610	15610	0
229	20240701	151900	8416420	15610	15610	15610	15610	0
230	20240701	151800	8416420	15610	15610	15610	15610	0
231	20240701	151700	8416420	15610	15610	15610	15610	0
232	20240701	151600	8416420	15610	15610	15610	15610	0
233	20240701	151500	8416420	15610	15610	15610	15610	0
234	20240701	151400	8416420	15610	15610	15610	15610	0
235	20240701	151300	8416420	15610	15610	15610	15610	0
236	20240701	151200	8416420	15610	15610	15610	15610	2
237	20240701	151100	8385200	15580	15580	15580	15580	0
238	20240701	151000	8385200	15580	15580	15580	15580	1
239	20240701	150900	8369620	15580	15580	15580	15580	0
240	20240701	150800	8369620	15580	15580	15580	15580	0
241	20240701	150700	8369620	15580	15580	15580	15580	0
242	20240701	150600	8369620	15580	15590	15590	15580	4
243	20240701	150500	8307290	15610	15610	15610	15610	0
244	20240701	150400	8307290	15610	15610	15610	15610	0
245	20240701	150300	8307290	15610	15610	15610	15610	15
246	20240701	150200	8073140	15610	15610	15610	15610	0
247	20240701	150100	8073140	15610	15610	15610	15610	0
248	20240701	150000	8073140	15610	15610	15610	15610	0
249	20240701	145900	8073140	15610	15610	15610	15610	0
250	20240701	145800	8073140	15610	15610	15610	15610	0
251	20240701	145700	8073140	15610	15610	15610	15610	0
252	20240701	145600	8073140	15610	15610	15610	15610	0
253	20240701	145500	8073140	15610	15610	15610	15610	1
254	20240701	145400	8057530	15590	15590	15590	15590	0
255	20240701	145300	8057530	15590	15590	15590	15590	3
256	20240701	145200	8010760	15580	15580	15580	15580	0
257	20240701	145100	8010760	15580	15580	15580	15580	0
258	20240701	145000	8010760	15580	15580	15580	15580	3
259	20240701	144900	7964020	15590	15590	15590	15590	0
260	20240701	144800	7964020	15590	15590	15590	15590	0
261	20240701	144700	7964020	15590	15590	15590	15590	0
262	20240701	144600	7964020	15590	15590	15590	15590	0
263	20240701	144500	7964020	15590	15590	15590	15590	0
264	20240701	144400	7964020	15590	15590	15590	15590	0
265	20240701	144300	7964020	15590	15590	15590	15590	0
266	20240701	144200	7964020	15590	15590	15590	15590	0
267	20240701	144100	7964020	15590	15590	15590	15590	0
268	20240701	144000	7964020	15590	15590	15590	15590	0
269	20240701	143900	7964020	15590	15590	15590	15590	0
270	20240701	143800	7964020	15590	15590	15590	15590	0
271	20240701	143700	7964020	15590	15590	15590	15590	0
272	20240701	143600	7964020	15590	15590	15590	15590	0
273	20240701	143500	7964020	15590	15590	15590	15590	0
274	20240701	143400	7964020	15590	15590	15590	15590	0
275	20240701	143300	7964020	15590	15590	15590	15590	0
276	20240701	143200	7964020	15590	15590	15590	15590	0
277	20240701	143100	7964020	15590	15590	15590	15590	0
278	20240701	143000	7964020	15590	15590	15590	15590	0
279	20240701	142900	7964020	15590	15590	15590	15590	0
280	20240701	142800	7964020	15590	15590	15590	15590	2
281	20240701	142700	7932840	15590	15590	15590	15590	0
282	20240701	142600	7932840	15590	15590	15590	15590	0
283	20240701	142500	7932840	15590	15590	15590	15590	0
284	20240701	142400	7932840	15590	15590	15590	15590	0
285	20240701	142300	7932840	15590	15590	15590	15590	0
286	20240701	142200	7932840	15590	15590	15590	15590	0
287	20240701	142100	7932840	15590	15590	15590	15590	0
288	20240701	142000	7932840	15590	15590	15590	15590	0
289	20240701	141900	7932840	15590	15590	15590	15590	0
290	20240701	141800	7932840	15590	15590	15590	15590	0
291	20240701	141700	7932840	15590	15590	15590	15590	0
292	20240701	141600	7932840	15590	15590	15590	15590	0
293	20240701	141500	7932840	15590	15590	15590	15590	1
294	20240701	141400	7917250	15590	15590	15590	15590	0
295	20240701	141300	7917250	15590	15590	15590	15590	0
296	20240701	141200	7917250	15590	15590	15590	15590	0
297	20240701	141100	7917250	15590	15590	15590	15590	0
298	20240701	141000	7917250	15590	15590	15590	15590	0
299	20240701	140900	7917250	15590	15590	15590	15590	1
300	20240701	140800	7901660	15590	15590	15590	15590	0
301	20240701	140700	7901660	15590	15590	15590	15590	0
302	20240701	140600	7901660	15590	15590	15590	15590	0
303	20240701	140500	7901660	15590	15590	15590	15590	0
304	20240701	140400	7901660	15590	15590	15590	15590	0
305	20240701	140300	7901660	15590	15590	15590	15590	0
306	20240701	140200	7901660	15590	15590	15590	15590	0
307	20240701	140100	7901660	15590	15590	15590	15590	0
308	20240701	140000	7901660	15590	15590	15590	15590	0
309	20240701	135900	7901660	15590	15590	15590	15590	0
310	20240701	135800	7901660	15590	15590	15590	15590	0
311	20240701	135700	7901660	15590	15590	15590	15590	0
312	20240701	135600	7901660	15590	15590	15590	15590	0
313	20240701	135500	7901660	15590	15590	15590	15590	0
314	20240701	135400	7901660	15590	15590	15590	15590	0
315	20240701	135300	7901660	15590	15590	15590	15590	0
316	20240701	135200	7901660	15590	15590	15590	15590	0
317	20240701	135100	7901660	15590	15590	15590	15590	0
318	20240701	135000	7901660	15590	15590	15590	15590	0
319	20240701	134900	7901660	15590	15590	15590	15590	0
320	20240701	134800	7901660	15590	15590	15590	15590	1
321	20240701	134700	7886070	15590	15590	15590	15590	0
322	20240701	134600	7886070	15590	15590	15590	15590	0
323	20240701	134500	7886070	15590	15590	15590	15590	2
324	20240701	134400	7854890	15590	15590	15590	15590	0
325	20240701	134300	7854890	15590	15590	15590	15590	0
326	20240701	134200	7854890	15590	15590	15590	15590	0
327	20240701	134100	7854890	15590	15590	15590	15590	0
328	20240701	134000	7854890	15590	15590	15590	15590	30
329	20240701	133900	7387190	15590	15590	15590	15590	0
330	20240701	133800	7387190	15590	15590	15590	15590	0
331	20240701	133700	7387190	15590	15590	15590	15590	0
332	20240701	133600	7387190	15590	15590	15590	15590	0
333	20240701	133500	7387190	15590	15590	15590	15590	0
334	20240701	133400	7387190	15590	15590	15590	15590	0
335	20240701	133300	7387190	15590	15590	15590	15590	5
336	20240701	133200	7309240	15590	15590	15590	15590	0
337	20240701	133100	7309240	15590	15590	15590	15590	0
338	20240701	133000	7309240	15590	15590	15590	15590	0
339	20240701	132900	7309240	15590	15590	15590	15590	1
340	20240701	132800	7293650	15590	15590	15590	15590	0
341	20240701	132700	7293650	15590	15590	15590	15590	0
342	20240701	132600	7293650	15590	15590	15590	15590	0
343	20240701	132500	7293650	15590	15590	15590	15590	0
344	20240701	132400	7293650	15590	15590	15590	15590	0
345	20240701	132300	7293650	15590	15590	15590	15590	0
346	20240701	132200	7293650	15590	15590	15590	15590	0
347	20240701	132100	7293650	15590	15590	15590	15590	0
348	20240701	132000	7293650	15590	15590	15590	15590	0
349	20240701	131900	7293650	15590	15590	15590	15590	0
350	20240701	131800	7293650	15590	15590	15590	15590	0
351	20240701	131700	7293650	15590	15590	15590	15590	4
352	20240701	131600	7231290	15610	15610	15610	15610	0
353	20240701	131500	7231290	15610	15610	15610	15610	0
354	20240701	131400	7231290	15610	15610	15610	15610	0
355	20240701	131300	7231290	15610	15610	15610	15610	0
356	20240701	131200	7231290	15610	15610	15610	15610	0
357	20240701	131100	7231290	15610	15610	15610	15610	0
358	20240701	131000	7231290	15610	15610	15610	15610	0
359	20240701	130900	7231290	15610	15610	15610	15610	0
360	20240701	130800	7231290	15610	15600	15610	15600	100
361	20240701	130700	5670310	15600	15600	15600	15600	0
362	20240701	130600	5670310	15600	15600	15600	15600	0
363	20240701	130500	5670310	15600	15600	15600	15600	0
364	20240701	130400	5670310	15600	15600	15600	15600	0
365	20240701	130300	5670310	15600	15600	15600	15600	0
366	20240701	130200	5670310	15600	15600	15600	15600	0
367	20240701	130100	5670310	15600	15600	15600	15600	0
368	20240701	130000	5670310	15600	15600	15600	15600	0
369	20240701	125900	5670310	15600	15600	15600	15600	0
370	20240701	125800	5670310	15600	15600	15600	15600	0
371	20240701	125700	5670310	15600	15600	15600	15600	0
372	20240701	125600	5670310	15600	15600	15600	15600	0
373	20240701	125500	5670310	15600	15600	15600	15600	0
374	20240701	125400	5670310	15600	15600	15600	15600	0
375	20240701	125300	5670310	15600	15600	15600	15600	0
376	20240701	125200	5670310	15600	15600	15600	15600	1
377	20240701	125100	5654710	15590	15590	15590	15590	0
378	20240701	125000	5654710	15590	15590	15590	15590	0
379	20240701	124900	5654710	15590	15590	15590	15590	0
380	20240701	124800	5654710	15590	15590	15590	15590	0
381	20240701	124700	5654710	15590	15590	15590	15590	0
382	20240701	124600	5654710	15590	15590	15590	15590	0
383	20240701	124500	5654710	15590	15590	15590	15590	0
384	20240701	124400	5654710	15590	15590	15590	15590	0
385	20240701	124300	5654710	15590	15590	15590	15590	0
386	20240701	124200	5654710	15590	15590	15590	15590	0
387	20240701	124100	5654710	15590	15590	15590	15590	0
388	20240701	124000	5654710	15590	15590	15590	15590	0
389	20240701	123900	5654710	15590	15590	15590	15590	0
390	20240701	123800	5654710	15590	15590	15590	15590	0
391	20240701	123700	5654710	15590	15590	15590	15590	0
392	20240701	123600	5654710	15590	15590	15590	15590	0
393	20240701	123500	5654710	15590	15590	15590	15590	0
394	20240701	123400	5654710	15590	15590	15590	15590	0
395	20240701	123300	5654710	15590	15590	15590	15590	0
396	20240701	123200	5654710	15590	15590	15590	15590	0
397	20240701	123100	5654710	15590	15590	15590	15590	0
398	20240701	123000	5654710	15590	15590	15590	15590	0
399	20240701	122900	5654710	15590	15590	15590	15590	0
400	20240701	122800	5654710	15590	15590	15590	15590	0
401	20240701	122700	5654710	15590	15590	15590	15590	0
402	20240701	122600	5654710	15590	15590	15590	15590	0
403	20240701	122500	5654710	15590	15590	15590	15590	0
404	20240701	122400	5654710	15590	15590	15590	15590	0
405	20240701	122300	5654710	15590	15590	15590	15590	0
406	20240701	122200	5654710	15590	15590	15590	15590	0
407	20240701	122100	5654710	15590	15590	15590	15590	0
408	20240701	122000	5654710	15590	15590	15590	15590	0
409	20240701	121900	5654710	15590	15590	15590	15590	0
410	20240701	121800	5654710	15590	15590	15590	15590	0
411	20240701	121700	5654710	15590	15590	15590	15590	0
412	20240701	121600	5654710	15590	15590	15590	15590	0
413	20240701	121500	5654710	15590	15590	15590	15590	0
414	20240701	121400	5654710	15590	15590	15590	15590	0
415	20240701	121300	5654710	15590	15590	15590	15590	3
416	20240701	121200	5607940	15590	15590	15590	15590	0
417	20240701	121100	5607940	15590	15590	15590	15590	0
418	20240701	121000	5607940	15590	15590	15590	15590	0
419	20240701	120900	5607940	15590	15590	15590	15590	0
420	20240701	120800	5607940	15590	15590	15590	15590	2
421	20240701	120700	5576760	15590	15590	15590	15590	0
422	20240701	120600	5576760	15590	15590	15590	15590	3
423	20240701	120500	5529990	15590	15590	15590	15590	2
424	20240701	120400	5498810	15590	15590	15590	15590	0
425	20240701	120300	5498810	15590	15600	15600	15590	41
426	20240701	120200	4859240	15600	15600	15600	15600	0
427	20240701	120100	4859240	15600	15600	15600	15600	1
428	20240701	120000	4843640	15600	15600	15600	15600	0
429	20240701	115900	4843640	15600	15600	15600	15600	0
430	20240701	115800	4843640	15600	15600	15600	15600	0
431	20240701	115700	4843640	15600	15600	15600	15600	0
432	20240701	115600	4843640	15600	15600	15600	15600	0
433	20240701	115500	4843640	15600	15600	15600	15600	0
434	20240701	115400	4843640	15600	15600	15600	15600	0
435	20240701	115300	4843640	15600	15600	15600	15600	3
436	20240701	115200	4796840	15610	15610	15610	15610	0
437	20240701	115100	4796840	15610	15610	15610	15610	0
438	20240701	115000	4796840	15610	15610	15610	15610	0
439	20240701	114900	4796840	15610	15610	15610	15610	0
440	20240701	114800	4796840	15610	15610	15610	15610	0
441	20240701	114700	4796840	15610	15610	15610	15610	0
442	20240701	114600	4796840	15610	15610	15610	15610	0
443	20240701	114500	4796840	15610	15610	15610	15610	0
444	20240701	114400	4796840	15610	15610	15610	15610	0
445	20240701	114300	4796840	15610	15610	15610	15610	0
446	20240701	114200	4796840	15610	15610	15610	15610	0
447	20240701	114100	4796840	15610	15610	15610	15610	0
448	20240701	114000	4796840	15610	15610	15610	15610	0
449	20240701	113900	4796840	15610	15610	15610	15610	1
450	20240701	113800	4781230	15610	15610	15610	15610	0
451	20240701	113700	4781230	15610	15610	15610	15610	0
452	20240701	113600	4781230	15610	15610	15610	15610	0
453	20240701	113500	4781230	15610	15610	15610	15610	0
454	20240701	113400	4781230	15610	15610	15610	15610	0
455	20240701	113300	4781230	15610	15610	15610	15610	0
456	20240701	113200	4781230	15610	15610	15610	15610	0
457	20240701	113100	4781230	15610	15610	15610	15610	0
458	20240701	113000	4781230	15610	15610	15610	15610	0
459	20240701	112900	4781230	15610	15610	15610	15610	0
460	20240701	112800	4781230	15610	15610	15610	15610	0
461	20240701	112700	4781230	15610	15610	15610	15610	0
462	20240701	112600	4781230	15610	15610	15610	15610	2
463	20240701	112500	4750010	15610	15610	15610	15610	0
464	20240701	112400	4750010	15610	15610	15610	15610	0
465	20240701	112300	4750010	15610	15610	15610	15610	0
466	20240701	112200	4750010	15610	15610	15610	15610	0
467	20240701	112100	4750010	15610	15610	15610	15610	0
468	20240701	112000	4750010	15610	15610	15610	15610	0
469	20240701	111900	4750010	15610	15610	15610	15610	8
470	20240701	111800	4625130	15600	15600	15600	15600	0
471	20240701	111700	4625130	15600	15600	15600	15600	0
472	20240701	111600	4625130	15600	15600	15600	15600	0
473	20240701	111500	4625130	15600	15600	15600	15600	5
474	20240701	111400	4547130	15610	15610	15610	15610	10
475	20240701	111300	4391030	15610	15610	15610	15610	0
476	20240701	111200	4391030	15610	15610	15610	15610	0
477	20240701	111100	4391030	15610	15610	15610	15610	0
478	20240701	111000	4391030	15610	15610	15610	15610	0
479	20240701	110900	4391030	15610	15610	15610	15610	0
480	20240701	110800	4391030	15610	15610	15610	15610	0
481	20240701	110700	4391030	15610	15610	15610	15610	0
482	20240701	110600	4391030	15610	15610	15610	15610	0
483	20240701	110500	4391030	15610	15630	15630	15610	21
484	20240701	110400	4062900	15630	15630	15630	15630	0
485	20240701	110300	4062900	15630	15630	15630	15630	0
486	20240701	110200	4062900	15630	15630	15630	15630	0
487	20240701	110100	4062900	15630	15630	15630	15630	1
488	20240701	110000	4047270	15610	15610	15610	15610	0
489	20240701	105900	4047270	15610	15610	15610	15610	0
490	20240701	105800	4047270	15610	15610	15610	15610	50
491	20240701	105700	3266770	15610	15610	15610	15610	0
492	20240701	105600	3266770	15610	15610	15610	15610	0
493	20240701	105500	3266770	15610	15610	15610	15610	0
494	20240701	105400	3266770	15610	15610	15610	15610	46
495	20240701	105300	2548710	15610	15610	15610	15610	1
496	20240701	105200	2533100	15600	15600	15600	15600	13
497	20240701	105100	2330300	15600	15600	15600	15600	0
498	20240701	105000	2330300	15600	15600	15600	15600	5
499	20240701	104900	2252300	15600	15600	15600	15600	0
500	20240701	104800	2252300	15600	15600	15600	15600	0
501	20240701	104700	2252300	15600	15600	15600	15600	1
502	20240701	104600	2236700	15600	15600	15600	15600	0
503	20240701	104500	2236700	15600	15600	15600	15600	0
504	20240701	104400	2236700	15600	15600	15600	15600	0
505	20240701	104300	2236700	15600	15600	15600	15600	0
506	20240701	104200	2236700	15600	15600	15600	15600	1
507	20240701	104100	2221100	15610	15610	15610	15610	0
508	20240701	104000	2221100	15610	15610	15610	15610	0
509	20240701	103900	2221100	15610	15610	15610	15610	0
510	20240701	103800	2221100	15610	15610	15610	15610	0
511	20240701	103700	2221100	15610	15610	15610	15610	0
512	20240701	103600	2221100	15610	15610	15610	15610	0
513	20240701	103500	2221100	15610	15610	15610	15610	0
514	20240701	103400	2221100	15610	15610	15610	15610	0
515	20240701	103300	2221100	15610	15610	15610	15610	0
516	20240701	103200	2221100	15610	15610	15610	15610	0
517	20240701	103100	2221100	15610	15610	15610	15610	0
518	20240701	103000	2221100	15610	15610	15610	15610	0
519	20240701	102900	2221100	15610	15610	15610	15610	0
520	20240701	102800	2221100	15610	15610	15610	15610	0
521	20240701	102700	2221100	15610	15610	15610	15610	0
522	20240701	102600	2221100	15610	15610	15610	15610	0
523	20240701	102500	2221100	15610	15610	15610	15610	3
524	20240701	102400	2174270	15550	15550	15550	15550	0
525	20240701	102300	2174270	15550	15550	15550	15550	0
526	20240701	102200	2174270	15550	15560	15560	15550	5
527	20240701	102100	2096490	15630	15630	15630	15630	0
528	20240701	102000	2096490	15630	15630	15630	15630	0
529	20240701	101900	2096490	15630	15630	15630	15630	0
530	20240701	101800	2096490	15630	15630	15630	15630	0
531	20240701	101700	2096490	15630	15630	15630	15630	0
532	20240701	101600	2096490	15630	15630	15630	15630	2
533	20240701	101500	2065230	15630	15630	15630	15630	1
534	20240701	101400	2049600	15630	15630	15630	15630	0
535	20240701	101300	2049600	15630	15630	15630	15630	0
536	20240701	101200	2049600	15630	15630	15630	15630	0
537	20240701	101100	2049600	15630	15630	15630	15630	0
538	20240701	101000	2049600	15630	15630	15630	15630	0
539	20240701	100900	2049600	15630	15630	15630	15630	0
540	20240701	100800	2049600	15630	15630	15630	15630	0
541	20240701	100700	2049600	15630	15630	15630	15630	0
542	20240701	100600	2049600	15630	15630	15630	15630	0
543	20240701	100500	2049600	15630	15630	15630	15630	0
544	20240701	100400	2049600	15630	15630	15630	15630	0
545	20240701	100300	2049600	15630	15630	15630	15630	0
546	20240701	100200	2049600	15630	15630	15630	15630	0
547	20240701	100100	2049600	15630	15630	15630	15630	0
548	20240701	100000	2049600	15630	15630	15630	15630	1
549	20240701	095900	2033970	15630	15630	15630	15630	0
550	20240701	095800	2033970	15630	15630	15630	15630	0
551	20240701	095700	2033970	15630	15630	15630	15630	0
552	20240701	095600	2033970	15630	15630	15630	15630	0
553	20240701	095500	2033970	15630	15630	15630	15630	0
554	20240701	095400	2033970	15630	15630	15630	15630	0
555	20240701	095300	2033970	15630	15630	15630	15630	0
556	20240701	095200	2033970	15630	15630	15630	15630	0
557	20240701	095100	2033970	15630	15630	15630	15630	0
558	20240701	095000	2033970	15630	15630	15630	15630	0
559	20240701	094900	2033970	15630	15630	15630	15630	0
560	20240701	094800	2033970	15630	15630	15630	15630	0
561	20240701	094700	2033970	15630	15630	15630	15630	0
562	20240701	094600	2033970	15630	15630	15630	15630	0
563	20240701	094500	2033970	15630	15630	15630	15630	0
564	20240701	094400	2033970	15630	15630	15630	15630	0
565	20240701	094300	2033970	15630	15630	15630	15630	0
566	20240701	094200	2033970	15630	15630	15630	15630	0
567	20240701	094100	2033970	15630	15630	15630	15630	0
568	20240701	094000	2033970	15630	15630	15630	15630	0
569	20240701	093900	2033970	15630	15630	15630	15630	1
570	20240701	093800	2018340	15480	15480	15480	15480	0
571	20240701	093700	2018340	15480	15480	15480	15480	0
572	20240701	093600	2018340	15480	15480	15480	15480	0
573	20240701	093500	2018340	15480	15480	15480	15480	0
574	20240701	093400	2018340	15480	15480	15480	15480	0
575	20240701	093300	2018340	15480	15480	15480	15480	0
576	20240701	093200	2018340	15480	15480	15480	15480	0
577	20240701	093100	2018340	15480	15480	15480	15480	0
578	20240701	093000	2018340	15480	15550	15550	15480	99
579	20240701	092900	484530	15630	15630	15630	15630	0
580	20240701	092800	484530	15630	15630	15630	15630	4
581	20240701	092700	422010	15630	15630	15630	15630	0
582	20240701	092600	422010	15630	15630	15630	15630	0
583	20240701	092500	422010	15630	15630	15630	15630	0
584	20240701	092400	422010	15630	15630	15630	15630	0
585	20240701	092300	422010	15630	15630	15630	15630	0
586	20240701	092200	422010	15630	15630	15630	15630	0
587	20240701	092100	422010	15630	15630	15630	15630	0
588	20240701	092000	422010	15630	15630	15630	15630	0
589	20240701	091900	422010	15630	15630	15630	15630	1
590	20240701	091800	406380	15630	15630	15630	15630	0
591	20240701	091700	406380	15630	15630	15630	15630	1
592	20240701	091600	390750	15630	15630	15630	15630	0
593	20240701	091500	390750	15630	15630	15630	15630	0
594	20240701	091400	390750	15630	15630	15630	15630	0
595	20240701	091300	390750	15630	15630	15630	15630	0
596	20240701	091200	390750	15630	15630	15630	15630	0
597	20240701	091100	390750	15630	15630	15630	15630	0
598	20240701	091000	390750	15630	15630	15630	15630	0
599	20240701	090900	390750	15630	15630	15630	15630	0
600	20240701	090800	390750	15630	15630	15630	15630	0
601	20240701	090700	390750	15630	15630	15630	15630	0
602	20240701	090600	390750	15630	15630	15630	15630	0
603	20240701	090500	390750	15630	15630	15630	15630	0
604	20240701	090400	390750	15630	15630	15630	15630	0
605	20240701	090300	390750	15630	15630	15630	15630	0
606	20240701	090200	390750	15630	15630	15630	15630	0
607	20240701	090100	390750	15630	15630	15630	15630	0
608	20240701	090000	390750	15630	15630	15630	15630	25