KissMeData/003120/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	184000	40031410	18650	18650	18650	18650	75
3	20240712	183900	40031410	18650	18650	18650	18650	0
4	20240712	183800	40031410	18650	18650	18650	18650	0
5	20240712	183700	40031410	18650	18650	18650	18650	0
6	20240712	183600	40031410	18650	18650	18650	18650	0
7	20240712	183500	40031410	18650	18650	18650	18650	0
8	20240712	183400	40031410	18650	18650	18650	18650	0
9	20240712	183300	40031410	18650	18650	18650	18650	0
10	20240712	183200	40031410	18650	18650	18650	18650	0
11	20240712	183100	40031410	18650	18650	18650	18650	0
12	20240712	183000	40031410	18650	18650	18650	18650	0
13	20240712	182900	40031410	18650	18650	18650	18650	0
14	20240712	182800	40031410	18650	18650	18650	18650	0
15	20240712	182700	40031410	18650	18650	18650	18650	0
16	20240712	182600	40031410	18650	18650	18650	18650	0
17	20240712	182500	40031410	18650	18650	18650	18650	0
18	20240712	182400	40031410	18650	18650	18650	18650	0
19	20240712	182300	40031410	18650	18650	18650	18650	0
20	20240712	182200	40031410	18650	18650	18650	18650	0
21	20240712	182100	40031410	18650	18650	18650	18650	0
22	20240712	182000	40031410	18650	18650	18650	18650	0
23	20240712	181900	40031410	18650	18650	18650	18650	0
24	20240712	181800	40031410	18650	18650	18650	18650	0
25	20240712	181700	40031410	18650	18650	18650	18650	0
26	20240712	181600	40031410	18650	18650	18650	18650	0
27	20240712	181500	40031410	18650	18650	18650	18650	0
28	20240712	181400	40031410	18650	18650	18650	18650	0
29	20240712	181300	40031410	18650	18650	18650	18650	0
30	20240712	181200	40031410	18650	18650	18650	18650	0
31	20240712	181100	40031410	18650	18650	18650	18650	0
32	20240712	181000	40031410	18650	18650	18650	18650	75
33	20240712	180900	40031410	18650	18650	18650	18650	0
34	20240712	180800	40031410	18650	18650	18650	18650	0
35	20240712	180700	40031410	18650	18650	18650	18650	0
36	20240712	180600	40031410	18650	18650	18650	18650	0
37	20240712	180500	40031410	18650	18650	18650	18650	0
38	20240712	180400	40031410	18650	18650	18650	18650	0
39	20240712	180300	40031410	18650	18650	18650	18650	0
40	20240712	180200	40031410	18650	18650	18650	18650	0
41	20240712	180100	40031410	18650	18650	18650	18650	0
42	20240712	180000	40031410	18650	18650	18650	18650	0
43	20240712	175900	40031410	18650	18650	18650	18650	0
44	20240712	175800	40031410	18650	18650	18650	18650	0
45	20240712	175700	40031410	18650	18650	18650	18650	0
46	20240712	175600	40031410	18650	18650	18650	18650	0
47	20240712	175500	40031410	18650	18650	18650	18650	0
48	20240712	175400	40031410	18650	18650	18650	18650	0
49	20240712	175300	40031410	18650	18650	18650	18650	0
50	20240712	175200	40031410	18650	18650	18650	18650	0
51	20240712	175100	40031410	18650	18650	18650	18650	0
52	20240712	175000	40031410	18650	18650	18650	18650	0
53	20240712	174900	40031410	18650	18650	18650	18650	0
54	20240712	174800	40031410	18650	18650	18650	18650	0
55	20240712	174700	40031410	18650	18650	18650	18650	0
56	20240712	174600	40031410	18650	18650	18650	18650	0
57	20240712	174500	40031410	18650	18650	18650	18650	0
58	20240712	174400	40031410	18650	18650	18650	18650	0
59	20240712	174300	40031410	18650	18650	18650	18650	0
60	20240712	174200	40031410	18650	18650	18650	18650	0
61	20240712	174100	40031410	18650	18650	18650	18650	0
62	20240712	174000	40031410	18650	18650	18650	18650	75
63	20240712	173900	40031410	18650	18650	18650	18650	0
64	20240712	173800	40031410	18650	18650	18650	18650	0
65	20240712	173700	40031410	18650	18650	18650	18650	0
66	20240712	173600	40031410	18650	18650	18650	18650	0
67	20240712	173500	40031410	18650	18650	18650	18650	0
68	20240712	173400	40031410	18650	18650	18650	18650	0
69	20240712	173300	40031410	18650	18650	18650	18650	0
70	20240712	173200	40031410	18650	18650	18650	18650	0
71	20240712	173100	40031410	18650	18650	18650	18650	0
72	20240712	173000	40031410	18650	18650	18650	18650	0
73	20240712	172900	40031410	18650	18650	18650	18650	0
74	20240712	172800	40031410	18650	18650	18650	18650	0
75	20240712	172700	40031410	18650	18650	18650	18650	0
76	20240712	172600	40031410	18650	18650	18650	18650	0
77	20240712	172500	40031410	18650	18650	18650	18650	0
78	20240712	172400	40031410	18650	18650	18650	18650	0
79	20240712	172300	40031410	18650	18650	18650	18650	0
80	20240712	172200	40031410	18650	18650	18650	18650	0
81	20240712	172100	40031410	18650	18650	18650	18650	0
82	20240712	172000	40031410	18650	18650	18650	18650	0
83	20240712	171900	40031410	18650	18650	18650	18650	0
84	20240712	171800	40031410	18650	18650	18650	18650	0
85	20240712	171700	40031410	18650	18650	18650	18650	0
86	20240712	171600	40031410	18650	18650	18650	18650	0
87	20240712	171500	40031410	18650	18650	18650	18650	0
88	20240712	171400	40031410	18650	18650	18650	18650	0
89	20240712	171300	40031410	18650	18650	18650	18650	0
90	20240712	171200	40031410	18650	18650	18650	18650	0
91	20240712	171100	40031410	18650	18650	18650	18650	0
92	20240712	171000	40031410	18650	18650	18650	18650	75
93	20240712	170900	40031410	18650	18650	18650	18650	0
94	20240712	170800	40031410	18650	18650	18650	18650	0
95	20240712	170700	40031410	18650	18650	18650	18650	0
96	20240712	170600	40031410	18650	18650	18650	18650	0
97	20240712	170500	40031410	18650	18650	18650	18650	0
98	20240712	170400	40031410	18650	18650	18650	18650	0
99	20240712	170300	40031410	18650	18650	18650	18650	0
100	20240712	170200	40031410	18650	18650	18650	18650	0
101	20240712	170100	40031410	18650	18650	18650	18650	0
102	20240712	170000	40031410	18650	18650	18650	18650	0
103	20240712	165900	40031410	18650	18650	18650	18650	0
104	20240712	165800	40031410	18650	18650	18650	18650	0
105	20240712	165700	40031410	18650	18650	18650	18650	0
106	20240712	165600	40031410	18650	18650	18650	18650	0
107	20240712	165500	40031410	18650	18650	18650	18650	0
108	20240712	165400	40031410	18650	18650	18650	18650	0
109	20240712	165300	40031410	18650	18650	18650	18650	0
110	20240712	165200	40031410	18650	18650	18650	18650	0
111	20240712	165100	40031410	18650	18650	18650	18650	0
112	20240712	165000	40031410	18650	18650	18650	18650	0
113	20240712	164900	40031410	18650	18650	18650	18650	0
114	20240712	164800	40031410	18650	18650	18650	18650	0
115	20240712	164700	40031410	18650	18650	18650	18650	0
116	20240712	164600	40031410	18650	18650	18650	18650	0
117	20240712	164500	40031410	18650	18650	18650	18650	0
118	20240712	164400	40031410	18650	18650	18650	18650	0
119	20240712	164300	40031410	18650	18650	18650	18650	0
120	20240712	164200	40031410	18650	18650	18650	18650	0
121	20240712	164100	40031410	18650	18650	18650	18650	0
122	20240712	164000	40031410	18650	18650	18650	18650	75
123	20240712	163900	40031410	18650	18650	18650	18650	0
124	20240712	163800	40031410	18650	18650	18650	18650	0
125	20240712	163700	40031410	18650	18650	18650	18650	0
126	20240712	163600	40031410	18650	18650	18650	18650	0
127	20240712	163500	40031410	18650	18650	18650	18650	0
128	20240712	163400	40031410	18650	18650	18650	18650	0
129	20240712	163300	40031410	18650	18650	18650	18650	0
130	20240712	163200	40031410	18650	18650	18650	18650	0
131	20240712	163100	40031410	18650	18650	18650	18650	0
132	20240712	163000	40031410	18650	18650	18650	18650	0
133	20240712	162900	40031410	18650	18650	18650	18650	0
134	20240712	162800	40031410	18650	18650	18650	18650	0
135	20240712	162700	40031410	18650	18650	18650	18650	0
136	20240712	162600	40031410	18650	18650	18650	18650	0
137	20240712	162500	40031410	18650	18650	18650	18650	0
138	20240712	162400	40031410	18650	18650	18650	18650	0
139	20240712	162300	40031410	18650	18650	18650	18650	0
140	20240712	162200	40031410	18650	18650	18650	18650	0
141	20240712	162100	40031410	18650	18650	18650	18650	0
142	20240712	162000	40031410	18650	18650	18650	18650	0
143	20240712	161900	40031410	18650	18650	18650	18650	0
144	20240712	161800	40031410	18650	18650	18650	18650	0
145	20240712	161700	40031410	18650	18650	18650	18650	0
146	20240712	161600	40031410	18650	18650	18650	18650	0
147	20240712	161500	40031410	18650	18650	18650	18650	0
148	20240712	161400	40031410	18650	18650	18650	18650	0
149	20240712	161300	40031410	18650	18650	18650	18650	0
150	20240712	161200	40031410	18650	18650	18650	18650	0
151	20240712	161100	40031410	18650	18650	18650	18650	0
152	20240712	161000	40031410	18650	18650	18650	18650	75
153	20240712	160900	40031410	18650	18650	18650	18650	0
154	20240712	160800	40031410	18650	18650	18650	18650	0
155	20240712	160700	40031410	18650	18650	18650	18650	0
156	20240712	160600	40031410	18650	18650	18650	18650	0
157	20240712	160500	40031410	18650	18650	18650	18650	0
158	20240712	160400	40031410	18650	18650	18650	18650	0
159	20240712	160300	40031410	18650	18650	18650	18650	0
160	20240712	160200	40031410	18650	18650	18650	18650	0
161	20240712	160100	40031410	18650	18650	18650	18650	0
162	20240712	160000	40031410	18650	18650	18650	18650	0
163	20240712	155900	40031410	18650	18650	18650	18650	0
164	20240712	155800	40031410	18650	18650	18650	18650	0
165	20240712	155700	40031410	18650	18650	18650	18650	0
166	20240712	155600	40031410	18650	18650	18650	18650	0
167	20240712	155500	40031410	18650	18650	18650	18650	0
168	20240712	155400	40031410	18650	18650	18650	18650	0
169	20240712	155300	40031410	18650	18650	18650	18650	0
170	20240712	155200	40031410	18650	18650	18650	18650	0
171	20240712	155100	40031410	18650	18650	18650	18650	0
172	20240712	155000	40031410	18650	18650	18650	18650	0
173	20240712	154900	40031410	18650	18650	18650	18650	0
174	20240712	154800	40031410	18650	18650	18650	18650	0
175	20240712	154700	40031410	18650	18650	18650	18650	0
176	20240712	154600	40031410	18650	18650	18650	18650	0
177	20240712	154500	40031410	18650	18650	18650	18650	0
178	20240712	154400	40031410	18650	18650	18650	18650	0
179	20240712	154300	40031410	18650	18650	18650	18650	0
180	20240712	154200	40031410	18650	18650	18650	18650	0
181	20240712	154100	40031410	18650	18650	18650	18650	0
182	20240712	154000	40031410	18650	18650	18650	18650	75
183	20240712	153900	40031410	18650	18650	18650	18650	0
184	20240712	153800	40031410	18650	18650	18650	18650	0
185	20240712	153700	40031410	18650	18650	18650	18650	0
186	20240712	153600	40031410	18650	18650	18650	18650	0
187	20240712	153500	40031410	18650	18650	18650	18650	0
188	20240712	153400	40031410	18650	18650	18650	18650	0
189	20240712	153300	40031410	18650	18650	18650	18650	0
190	20240712	153200	40031410	18650	18650	18650	18650	0
191	20240712	153100	40031410	18650	18650	18650	18650	0
192	20240712	153000	40031410	18650	18650	18650	18650	75
193	20240712	152900	38632660	18650	18650	18650	18650	0
194	20240712	152800	38632660	18650	18650	18650	18650	0
195	20240712	152700	38632660	18650	18650	18650	18650	0
196	20240712	152600	38632660	18650	18650	18650	18650	0
197	20240712	152500	38632660	18650	18650	18650	18650	0
198	20240712	152400	38632660	18650	18650	18650	18650	0
199	20240712	152300	38632660	18650	18650	18650	18650	0
200	20240712	152200	38632660	18650	18650	18650	18650	0
201	20240712	152100	38632660	18650	18650	18650	18650	0
202	20240712	152000	38632660	18650	18650	18650	18650	0
203	20240712	151900	38632660	18650	18650	18650	18650	0
204	20240712	151800	38632660	18650	18650	18650	18650	2
205	20240712	151700	38595360	18650	18650	18650	18650	8
206	20240712	151600	38446160	18650	18550	18650	18550	25
207	20240712	151500	37981410	18550	18550	18550	18460	27
208	20240712	151400	37480650	18550	18550	18550	18550	22
209	20240712	151300	37072550	18550	18550	18550	18550	21
210	20240712	151200	36683000	18550	18550	18550	18550	21
211	20240712	151100	36293450	18550	18550	18550	18450	71
212	20240712	151000	34981300	18550	18550	18550	18500	23
213	20240712	150900	34554700	18550	18550	18550	18550	19
214	20240712	150800	34202250	18550	18550	18550	18550	23
215	20240712	150700	33775600	18550	18550	18550	18550	25
216	20240712	150600	33311850	18550	18550	18550	18550	22
217	20240712	150500	32903750	18550	18550	18550	18550	19
218	20240712	150400	32551300	18550	18550	18550	18550	23
219	20240712	150300	32124650	18550	18550	18550	18550	20
220	20240712	150200	31753650	18550	18550	18550	18550	23
221	20240712	150100	31327000	18550	18550	18550	18550	23
222	20240712	150000	30900350	18550	18540	18550	18540	148
223	20240712	145900	28155000	18440	18440	18440	18440	0
224	20240712	145800	28155000	18440	18440	18440	18440	0
225	20240712	145700	28155000	18440	18440	18440	18440	0
226	20240712	145600	28155000	18440	18440	18440	18440	0
227	20240712	145500	28155000	18440	18440	18440	18440	0
228	20240712	145400	28155000	18440	18440	18440	18440	0
229	20240712	145300	28155000	18440	18440	18440	18440	0
230	20240712	145200	28155000	18440	18440	18440	18440	0
231	20240712	145100	28155000	18440	18440	18440	18440	0
232	20240712	145000	28155000	18440	18440	18440	18440	0
233	20240712	144900	28155000	18440	18440	18440	18440	0
234	20240712	144800	28155000	18440	18440	18440	18440	0
235	20240712	144700	28155000	18440	18440	18440	18440	0
236	20240712	144600	28155000	18440	18440	18440	18440	0
237	20240712	144500	28155000	18440	18440	18440	18440	0
238	20240712	144400	28155000	18440	18440	18440	18440	0
239	20240712	144300	28155000	18440	18440	18440	18440	0
240	20240712	144200	28155000	18440	18440	18440	18440	0
241	20240712	144100	28155000	18440	18440	18440	18440	0
242	20240712	144000	28155000	18440	18440	18440	18440	0
243	20240712	143900	28155000	18440	18440	18440	18440	0
244	20240712	143800	28155000	18440	18440	18440	18440	0
245	20240712	143700	28155000	18440	18440	18440	18440	0
246	20240712	143600	28155000	18440	18440	18440	18440	0
247	20240712	143500	28155000	18440	18440	18440	18440	0
248	20240712	143400	28155000	18440	18440	18440	18440	0
249	20240712	143300	28155000	18440	18440	18440	18440	0
250	20240712	143200	28155000	18440	18440	18440	18440	0
251	20240712	143100	28155000	18440	18440	18440	18440	0
252	20240712	143000	28155000	18440	18440	18440	18440	0
253	20240712	142900	28155000	18440	18440	18440	18440	0
254	20240712	142800	28155000	18440	18440	18440	18440	0
255	20240712	142700	28155000	18440	18440	18440	18440	0
256	20240712	142600	28155000	18440	18440	18440	18440	0
257	20240712	142500	28155000	18440	18440	18440	18440	0
258	20240712	142400	28155000	18440	18440	18440	18440	0
259	20240712	142300	28155000	18440	18440	18440	18440	0
260	20240712	142200	28155000	18440	18440	18440	18440	0
261	20240712	142100	28155000	18440	18440	18440	18440	0
262	20240712	142000	28155000	18440	18440	18440	18440	0
263	20240712	141900	28155000	18440	18440	18440	18440	0
264	20240712	141800	28155000	18440	18440	18440	18440	0
265	20240712	141700	28155000	18440	18440	18440	18440	0
266	20240712	141600	28155000	18440	18440	18440	18440	0
267	20240712	141500	28155000	18440	18440	18440	18440	0
268	20240712	141400	28155000	18440	18440	18440	18440	0
269	20240712	141300	28155000	18440	18440	18440	18440	0
270	20240712	141200	28155000	18440	18440	18440	18440	0
271	20240712	141100	28155000	18440	18440	18440	18440	0
272	20240712	141000	28155000	18440	18440	18440	18440	0
273	20240712	140900	28155000	18440	18440	18440	18440	0
274	20240712	140800	28155000	18440	18440	18440	18440	0
275	20240712	140700	28155000	18440	18440	18440	18440	0
276	20240712	140600	28155000	18440	18440	18440	18440	0
277	20240712	140500	28155000	18440	18450	18450	18440	207
278	20240712	140400	24337880	18440	18440	18440	18440	0
279	20240712	140300	24337880	18440	18440	18440	18440	0
280	20240712	140200	24337880	18440	18440	18440	18440	0
281	20240712	140100	24337880	18440	18440	18440	18440	0
282	20240712	140000	24337880	18440	18440	18440	18440	0
283	20240712	135900	24337880	18440	18440	18440	18440	0
284	20240712	135800	24337880	18440	18440	18440	18440	0
285	20240712	135700	24337880	18440	18440	18440	18440	0
286	20240712	135600	24337880	18440	18440	18440	18440	0
287	20240712	135500	24337880	18440	18440	18440	18440	0
288	20240712	135400	24337880	18440	18440	18440	18440	0
289	20240712	135300	24337880	18440	18440	18440	18440	0
290	20240712	135200	24337880	18440	18440	18440	18440	0
291	20240712	135100	24337880	18440	18440	18440	18440	0
292	20240712	135000	24337880	18440	18440	18440	18440	0
293	20240712	134900	24337880	18440	18440	18440	18440	0
294	20240712	134800	24337880	18440	18440	18440	18440	0
295	20240712	134700	24337880	18440	18440	18440	18440	0
296	20240712	134600	24337880	18440	18440	18440	18440	0
297	20240712	134500	24337880	18440	18440	18440	18440	0
298	20240712	134400	24337880	18440	18440	18440	18440	0
299	20240712	134300	24337880	18440	18440	18440	18440	0
300	20240712	134200	24337880	18440	18440	18440	18440	0
301	20240712	134100	24337880	18440	18440	18440	18440	0
302	20240712	134000	24337880	18440	18440	18440	18440	0
303	20240712	133900	24337880	18440	18440	18440	18440	0
304	20240712	133800	24337880	18440	18440	18440	18440	0
305	20240712	133700	24337880	18440	18440	18440	18440	0
306	20240712	133600	24337880	18440	18450	18450	18440	200
307	20240712	133500	20649870	18440	18440	18440	18440	0
308	20240712	133400	20649870	18440	18440	18440	18440	0
309	20240712	133300	20649870	18440	18440	18440	18440	0
310	20240712	133200	20649870	18440	18440	18440	18440	0
311	20240712	133100	20649870	18440	18440	18440	18440	0
312	20240712	133000	20649870	18440	18440	18440	18440	0
313	20240712	132900	20649870	18440	18440	18440	18440	0
314	20240712	132800	20649870	18440	18440	18440	18440	0
315	20240712	132700	20649870	18440	18440	18440	18440	0
316	20240712	132600	20649870	18440	18440	18440	18440	0
317	20240712	132500	20649870	18440	18440	18440	18440	0
318	20240712	132400	20649870	18440	18440	18440	18440	0
319	20240712	132300	20649870	18440	18440	18440	18440	0
320	20240712	132200	20649870	18440	18440	18440	18440	0
321	20240712	132100	20649870	18440	18440	18440	18440	0
322	20240712	132000	20649870	18440	18440	18440	18440	0
323	20240712	131900	20649870	18440	18440	18440	18440	0
324	20240712	131800	20649870	18440	18440	18440	18440	0
325	20240712	131700	20649870	18440	18440	18440	18440	0
326	20240712	131600	20649870	18440	18440	18440	18440	3
327	20240712	131500	20594550	18440	18440	18440	18440	0
328	20240712	131400	20594550	18440	18440	18440	18440	0
329	20240712	131300	20594550	18440	18440	18440	18440	0
330	20240712	131200	20594550	18440	18440	18440	18440	0
331	20240712	131100	20594550	18440	18460	18460	18440	50
332	20240712	131000	19672470	18460	18530	18530	18460	11
333	20240712	130900	19469160	18680	18680	18680	18680	0
334	20240712	130800	19469160	18680	18680	18680	18680	0
335	20240712	130700	19469160	18680	18680	18680	18680	0
336	20240712	130600	19469160	18680	18680	18680	18680	0
337	20240712	130500	19469160	18680	18680	18680	18680	8
338	20240712	130400	19319720	18710	18710	18710	18710	0
339	20240712	130300	19319720	18710	18710	18710	18710	0
340	20240712	130200	19319720	18710	18710	18710	18710	0
341	20240712	130100	19319720	18710	18710	18710	18710	0
342	20240712	130000	19319720	18710	18710	18710	18710	0
343	20240712	125900	19319720	18710	18710	18710	18710	0
344	20240712	125800	19319720	18710	18710	18710	18710	0
345	20240712	125700	19319720	18710	18710	18710	18710	0
346	20240712	125600	19319720	18710	18710	18710	18710	0
347	20240712	125500	19319720	18710	18710	18710	18710	0
348	20240712	125400	19319720	18710	18710	18710	18710	0
349	20240712	125300	19319720	18710	18710	18710	18710	0
350	20240712	125200	19319720	18710	18710	18710	18710	0
351	20240712	125100	19319720	18710	18710	18710	18710	0
352	20240712	125000	19319720	18710	18710	18710	18710	0
353	20240712	124900	19319720	18710	18710	18710	18710	0
354	20240712	124800	19319720	18710	18710	18710	18710	0
355	20240712	124700	19319720	18710	18710	18710	18710	0
356	20240712	124600	19319720	18710	18710	18710	18710	0
357	20240712	124500	19319720	18710	18710	18710	18710	0
358	20240712	124400	19319720	18710	18710	18710	18710	0
359	20240712	124300	19319720	18710	18710	18710	18710	0
360	20240712	124200	19319720	18710	18710	18710	18710	0
361	20240712	124100	19319720	18710	18710	18710	18710	0
362	20240712	124000	19319720	18710	18710	18710	18710	0
363	20240712	123900	19319720	18710	18710	18710	18710	0
364	20240712	123800	19319720	18710	18710	18710	18710	0
365	20240712	123700	19319720	18710	18710	18710	18710	0
366	20240712	123600	19319720	18710	18710	18710	18710	0
367	20240712	123500	19319720	18710	18710	18710	18710	0
368	20240712	123400	19319720	18710	18710	18710	18710	0
369	20240712	123300	19319720	18710	18710	18710	18710	0
370	20240712	123200	19319720	18710	18710	18710	18710	0
371	20240712	123100	19319720	18710	18710	18710	18710	0
372	20240712	123000	19319720	18710	18710	18710	18710	0
373	20240712	122900	19319720	18710	18710	18710	18710	0
374	20240712	122800	19319720	18710	18710	18710	18710	0
375	20240712	122700	19319720	18710	18710	18710	18710	0
376	20240712	122600	19319720	18710	18710	18710	18710	0
377	20240712	122500	19319720	18710	18710	18710	18710	0
378	20240712	122400	19319720	18710	18710	18710	18710	0
379	20240712	122300	19319720	18710	18710	18710	18710	0
380	20240712	122200	19319720	18710	18710	18710	18710	0
381	20240712	122100	19319720	18710	18710	18710	18710	0
382	20240712	122000	19319720	18710	18710	18710	18710	0
383	20240712	121900	19319720	18710	18710	18710	18710	0
384	20240712	121800	19319720	18710	18710	18710	18710	0
385	20240712	121700	19319720	18710	18710	18710	18710	0
386	20240712	121600	19319720	18710	18710	18710	18710	0
387	20240712	121500	19319720	18710	18710	18710	18710	0
388	20240712	121400	19319720	18710	18710	18710	18710	0
389	20240712	121300	19319720	18710	18710	18710	18710	0
390	20240712	121200	19319720	18710	18710	18710	18710	0
391	20240712	121100	19319720	18710	18710	18710	18710	0
392	20240712	121000	19319720	18710	18710	18710	18710	0
393	20240712	120900	19319720	18710	18710	18710	18710	0
394	20240712	120800	19319720	18710	18710	18710	18710	0
395	20240712	120700	19319720	18710	18710	18710	18710	4
396	20240712	120600	19244880	18710	18710	18710	18710	0
397	20240712	120500	19244880	18710	18710	18710	18710	0
398	20240712	120400	19244880	18710	18710	18710	18710	0
399	20240712	120300	19244880	18710	18710	18710	18710	0
400	20240712	120200	19244880	18710	18710	18710	18710	0
401	20240712	120100	19244880	18710	18710	18710	18710	0
402	20240712	120000	19244880	18710	18710	18710	18710	0
403	20240712	115900	19244880	18710	18710	18710	18710	0
404	20240712	115800	19244880	18710	18710	18710	18710	0
405	20240712	115700	19244880	18710	18710	18710	18710	0
406	20240712	115600	19244880	18710	18710	18710	18710	0
407	20240712	115500	19244880	18710	18710	18710	18710	1
408	20240712	115400	19226170	18400	18400	18400	18400	0
409	20240712	115300	19226170	18400	18400	18400	18400	0
410	20240712	115200	19226170	18400	18400	18400	18400	0
411	20240712	115100	19226170	18400	18400	18400	18400	0
412	20240712	115000	19226170	18400	18470	18470	18400	50
413	20240712	114900	18305700	18710	18710	18710	18710	0
414	20240712	114800	18305700	18710	18710	18710	18710	0
415	20240712	114700	18305700	18710	18730	18730	18710	217
416	20240712	114600	14245590	18730	18730	18730	18730	0
417	20240712	114500	14245590	18730	18730	18730	18730	0
418	20240712	114400	14245590	18730	18730	18730	18730	0
419	20240712	114300	14245590	18730	18730	18730	18730	0
420	20240712	114200	14245590	18730	18730	18730	18730	61
421	20240712	114100	13103060	18680	18680	18680	18680	0
422	20240712	114000	13103060	18680	18680	18680	18680	0
423	20240712	113900	13103060	18680	18680	18680	18680	0
424	20240712	113800	13103060	18680	18680	18680	18680	0
425	20240712	113700	13103060	18680	18680	18680	18680	0
426	20240712	113600	13103060	18680	18680	18680	18680	0
427	20240712	113500	13103060	18680	18680	18680	18680	0
428	20240712	113400	13103060	18680	18680	18680	18680	15
429	20240712	113300	12822860	18370	18370	18370	18370	0
430	20240712	113200	12822860	18370	18370	18370	18370	0
431	20240712	113100	12822860	18370	18370	18370	18370	0
432	20240712	113000	12822860	18370	18370	18370	18370	0
433	20240712	112900	12822860	18370	18370	18370	18370	0
434	20240712	112800	12822860	18370	18370	18370	18370	0
435	20240712	112700	12822860	18370	18370	18370	18370	0
436	20240712	112600	12822860	18370	18370	18370	18370	0
437	20240712	112500	12822860	18370	18370	18370	18370	0
438	20240712	112400	12822860	18370	18520	18520	18370	100
439	20240712	112300	10981240	18700	18700	18700	18700	0
440	20240712	112200	10981240	18700	18700	18700	18700	0
441	20240712	112100	10981240	18700	18700	18700	18700	0
442	20240712	112000	10981240	18700	18700	18700	18700	0
443	20240712	111900	10981240	18700	18700	18700	18700	0
444	20240712	111800	10981240	18700	18700	18700	18700	0
445	20240712	111700	10981240	18700	18700	18700	18700	0
446	20240712	111600	10981240	18700	18700	18700	18700	0
447	20240712	111500	10981240	18700	18700	18700	18700	1
448	20240712	111400	10962540	18530	18530	18530	18530	0
449	20240712	111300	10962540	18530	18530	18530	18530	0
450	20240712	111200	10962540	18530	18530	18530	18530	0
451	20240712	111100	10962540	18530	18530	18530	18530	0
452	20240712	111000	10962540	18530	18530	18530	18530	0
453	20240712	110900	10962540	18530	18530	18530	18530	0
454	20240712	110800	10962540	18530	18530	18530	18530	0
455	20240712	110700	10962540	18530	18530	18530	18530	0
456	20240712	110600	10962540	18530	18530	18530	18530	0
457	20240712	110500	10962540	18530	18530	18530	18530	0
458	20240712	110400	10962540	18530	18530	18530	18530	0
459	20240712	110300	10962540	18530	18530	18530	18530	0
460	20240712	110200	10962540	18530	18530	18530	18530	0
461	20240712	110100	10962540	18530	18530	18530	18530	0
462	20240712	110000	10962540	18530	18530	18530	18530	0
463	20240712	105900	10962540	18530	18530	18530	18530	0
464	20240712	105800	10962540	18530	18530	18530	18530	0
465	20240712	105700	10962540	18530	18530	18530	18530	0
466	20240712	105600	10962540	18530	18530	18530	18530	0
467	20240712	105500	10962540	18530	18530	18530	18530	0
468	20240712	105400	10962540	18530	18530	18530	18530	0
469	20240712	105300	10962540	18530	18530	18530	18530	0
470	20240712	105200	10962540	18530	18530	18530	18530	0
471	20240712	105100	10962540	18530	18530	18530	18530	0
472	20240712	105000	10962540	18530	18530	18530	18530	0
473	20240712	104900	10962540	18530	18530	18530	18530	0
474	20240712	104800	10962540	18530	18530	18530	18530	0
475	20240712	104700	10962540	18530	18530	18530	18530	0
476	20240712	104600	10962540	18530	18530	18530	18530	0
477	20240712	104500	10962540	18530	18530	18530	18530	0
478	20240712	104400	10962540	18530	18530	18530	18530	0
479	20240712	104300	10962540	18530	18530	18530	18530	0
480	20240712	104200	10962540	18530	18530	18530	18530	0
481	20240712	104100	10962540	18530	18530	18530	18530	0
482	20240712	104000	10962540	18530	18530	18530	18530	0
483	20240712	103900	10962540	18530	18530	18530	18530	0
484	20240712	103800	10962540	18530	18530	18530	18530	0
485	20240712	103700	10962540	18530	18530	18530	18530	0
486	20240712	103600	10962540	18530	18540	18540	18530	8
487	20240712	103500	10814290	18530	18530	18530	18530	0
488	20240712	103400	10814290	18530	18530	18530	18530	0
489	20240712	103300	10814290	18530	18530	18530	18530	0
490	20240712	103200	10814290	18530	18530	18530	18530	0
491	20240712	103100	10814290	18530	18530	18530	18530	0
492	20240712	103000	10814290	18530	18530	18530	18530	0
493	20240712	102900	10814290	18530	18530	18530	18530	0
494	20240712	102800	10814290	18530	18540	18540	18530	22
495	20240712	102700	10406440	18740	18740	18740	18740	0
496	20240712	102600	10406440	18740	18740	18740	18740	0
497	20240712	102500	10406440	18740	18740	18740	18740	0
498	20240712	102400	10406440	18740	18740	18740	18740	0
499	20240712	102300	10406440	18740	18740	18740	18740	0
500	20240712	102200	10406440	18740	18740	18740	18740	0
501	20240712	102100	10406440	18740	18740	18740	18740	0
502	20240712	102000	10406440	18740	18740	18740	18740	0
503	20240712	101900	10406440	18740	18740	18740	18740	0
504	20240712	101800	10406440	18740	18740	18740	18740	0
505	20240712	101700	10406440	18740	18740	18740	18740	0
506	20240712	101600	10406440	18740	18740	18740	18740	0
507	20240712	101500	10406440	18740	18740	18740	18740	0
508	20240712	101400	10406440	18740	18740	18740	18740	0
509	20240712	101300	10406440	18740	18740	18740	18740	0
510	20240712	101200	10406440	18740	18740	18740	18740	0
511	20240712	101100	10406440	18740	18740	18740	18740	0
512	20240712	101000	10406440	18740	18740	18740	18740	0
513	20240712	100900	10406440	18740	18740	18740	18740	0
514	20240712	100800	10406440	18740	18740	18740	18740	4
515	20240712	100700	10331480	18740	18740	18740	18740	0
516	20240712	100600	10331480	18740	18740	18740	18740	0
517	20240712	100500	10331480	18740	18740	18740	18740	0
518	20240712	100400	10331480	18740	18740	18740	18740	0
519	20240712	100300	10331480	18740	18740	18740	18740	3
520	20240712	100200	10275260	18750	18750	18750	18750	0
521	20240712	100100	10275260	18750	18750	18750	18750	0
522	20240712	100000	10275260	18750	18750	18750	18750	1
523	20240712	095900	10256510	18760	18760	18760	18760	0
524	20240712	095800	10256510	18760	18760	18760	18760	0
525	20240712	095700	10256510	18760	18760	18760	18760	0
526	20240712	095600	10256510	18760	18760	18760	18760	0
527	20240712	095500	10256510	18760	18760	18760	18760	0
528	20240712	095400	10256510	18760	18760	18760	18760	0
529	20240712	095300	10256510	18760	18760	18760	18760	0
530	20240712	095200	10256510	18760	18760	18760	18760	0
531	20240712	095100	10256510	18760	18760	18760	18760	0
532	20240712	095000	10256510	18760	18760	18760	18760	0
533	20240712	094900	10256510	18760	18760	18760	18760	0
534	20240712	094800	10256510	18760	18760	18760	18760	0
535	20240712	094700	10256510	18760	18760	18760	18760	0
536	20240712	094600	10256510	18760	18760	18760	18760	0
537	20240712	094500	10256510	18760	18760	18760	18760	0
538	20240712	094400	10256510	18760	18760	18760	18760	0
539	20240712	094300	10256510	18760	18760	18760	18760	0
540	20240712	094200	10256510	18760	18760	18760	18760	0
541	20240712	094100	10256510	18760	18760	18760	18760	0
542	20240712	094000	10256510	18760	18760	18760	18760	0
543	20240712	093900	10256510	18760	18760	18760	18760	0
544	20240712	093800	10256510	18760	18760	18760	18760	1
545	20240712	093700	10237750	18770	18770	18770	18770	0
546	20240712	093600	10237750	18770	18770	18770	18770	0
547	20240712	093500	10237750	18770	18770	18770	18770	0
548	20240712	093400	10237750	18770	18770	18770	18770	1
549	20240712	093300	10218980	18770	18770	18770	18770	0
550	20240712	093200	10218980	18770	18790	18790	18770	27
551	20240712	093100	9712110	18790	18790	18790	18790	0
552	20240712	093000	9712110	18790	18790	18790	18790	0
553	20240712	092900	9712110	18790	18790	18790	18790	0
554	20240712	092800	9712110	18790	18790	18790	18790	0
555	20240712	092700	9712110	18790	18790	18790	18790	0
556	20240712	092600	9712110	18790	18790	18790	18790	0
557	20240712	092500	9712110	18790	18790	18790	18790	0
558	20240712	092400	9712110	18790	18790	18790	18790	0
559	20240712	092300	9712110	18790	18790	18790	18770	230
560	20240712	092200	5394970	18800	18800	18800	18800	1
561	20240712	092100	5376170	18800	18800	18800	18800	0
562	20240712	092000	5376170	18800	18800	18800	18800	0
563	20240712	091900	5376170	18800	18800	18800	18800	0
564	20240712	091800	5376170	18800	18800	18800	18800	0
565	20240712	091700	5376170	18800	18800	18800	18800	0
566	20240712	091600	5376170	18800	18800	18800	18800	0
567	20240712	091500	5376170	18800	18800	18800	18800	0
568	20240712	091400	5376170	18800	18800	18800	18800	0
569	20240712	091300	5376170	18800	18830	18830	18800	35
570	20240712	091200	4717240	18830	18770	18830	18770	248
571	20240712	091100	56630	18830	18830	18830	18830	0
572	20240712	091000	56630	18830	18830	18830	18830	0
573	20240712	090900	56630	18830	18830	18830	18830	0
574	20240712	090800	56630	18830	18830	18830	18830	0
575	20240712	090700	56630	18830	18830	18830	18830	0
576	20240712	090600	56630	18830	18830	18830	18830	0
577	20240712	090500	56630	18830	18830	18830	18830	0
578	20240712	090400	56630	18830	18830	18830	18830	1
579	20240712	090300	37800	18900	18900	18900	18900	0
580	20240712	090200	37800	18900	18900	18900	18900	0
581	20240712	090100	37800	18900	18900	18900	18900	0
582	20240712	090000	37800	18900	18900	18900	18900	2