KissMeData/018120/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	190400	66983400	15680	15680	15680	15680	500
3	20240624	190300	66983400	15680	15680	15680	15680	0
4	20240624	190200	66983400	15680	15680	15680	15680	0
5	20240624	190100	66983400	15680	15680	15680	15680	0
6	20240624	190000	66983400	15680	15680	15680	15680	0
7	20240624	185900	66983400	15680	15680	15680	15680	0
8	20240624	185800	66983400	15680	15680	15680	15680	0
9	20240624	185700	66983400	15680	15680	15680	15680	0
10	20240624	185600	66983400	15680	15680	15680	15680	0
11	20240624	185500	66983400	15680	15680	15680	15680	0
12	20240624	185400	66983400	15680	15680	15680	15680	0
13	20240624	185300	66983400	15680	15680	15680	15680	0
14	20240624	185200	66983400	15680	15680	15680	15680	0
15	20240624	185100	66983400	15680	15680	15680	15680	0
16	20240624	185000	66983400	15680	15680	15680	15680	0
17	20240624	184900	66983400	15680	15680	15680	15680	0
18	20240624	184800	66983400	15680	15680	15680	15680	0
19	20240624	184700	66983400	15680	15680	15680	15680	0
20	20240624	184600	66983400	15680	15680	15680	15680	0
21	20240624	184500	66983400	15680	15680	15680	15680	0
22	20240624	184400	66983400	15680	15680	15680	15680	0
23	20240624	184300	66983400	15680	15680	15680	15680	0
24	20240624	184200	66983400	15680	15680	15680	15680	0
25	20240624	184100	66983400	15680	15680	15680	15680	0
26	20240624	184000	66983400	15680	15680	15680	15680	0
27	20240624	183900	66983400	15680	15680	15680	15680	0
28	20240624	183800	66983400	15680	15680	15680	15680	0
29	20240624	183700	66983400	15680	15680	15680	15680	0
30	20240624	183600	66983400	15680	15680	15680	15680	0
31	20240624	183500	66983400	15680	15680	15680	15680	0
32	20240624	183400	66983400	15680	15680	15680	15680	500
33	20240624	183300	66983400	15680	15680	15680	15680	0
34	20240624	183200	66983400	15680	15680	15680	15680	0
35	20240624	183100	66983400	15680	15680	15680	15680	0
36	20240624	183000	66983400	15680	15680	15680	15680	0
37	20240624	182900	66983400	15680	15680	15680	15680	0
38	20240624	182800	66983400	15680	15680	15680	15680	0
39	20240624	182700	66983400	15680	15680	15680	15680	0
40	20240624	182600	66983400	15680	15680	15680	15680	0
41	20240624	182500	66983400	15680	15680	15680	15680	0
42	20240624	182400	66983400	15680	15680	15680	15680	0
43	20240624	182300	66983400	15680	15680	15680	15680	0
44	20240624	182200	66983400	15680	15680	15680	15680	0
45	20240624	182100	66983400	15680	15680	15680	15680	0
46	20240624	182000	66983400	15680	15680	15680	15680	0
47	20240624	181900	66983400	15680	15680	15680	15680	0
48	20240624	181800	66983400	15680	15680	15680	15680	0
49	20240624	181700	66983400	15680	15680	15680	15680	0
50	20240624	181600	66983400	15680	15680	15680	15680	0
51	20240624	181500	66983400	15680	15680	15680	15680	0
52	20240624	181400	66983400	15680	15680	15680	15680	0
53	20240624	181300	66983400	15680	15680	15680	15680	0
54	20240624	181200	66983400	15680	15680	15680	15680	0
55	20240624	181100	66983400	15680	15680	15680	15680	0
56	20240624	181000	66983400	15680	15680	15680	15680	0
57	20240624	180900	66983400	15680	15680	15680	15680	0
58	20240624	180800	66983400	15680	15680	15680	15680	0
59	20240624	180700	66983400	15680	15680	15680	15680	0
60	20240624	180600	66983400	15680	15680	15680	15680	0
61	20240624	180500	66983400	15680	15680	15680	15680	0
62	20240624	180400	66983400	15680	15680	15680	15680	500
63	20240624	180300	66983400	15680	15680	15680	15680	0
64	20240624	180200	66983400	15680	15680	15680	15680	0
65	20240624	180100	66983400	15680	15680	15680	15680	0
66	20240624	180000	66983400	15680	15680	15680	15680	0
67	20240624	175900	66983400	15680	15680	15680	15680	0
68	20240624	175800	66983400	15680	15680	15680	15680	0
69	20240624	175700	66983400	15680	15680	15680	15680	0
70	20240624	175600	66983400	15680	15680	15680	15680	0
71	20240624	175500	66983400	15680	15680	15680	15680	0
72	20240624	175400	66983400	15680	15680	15680	15680	0
73	20240624	175300	66983400	15680	15680	15680	15680	0
74	20240624	175200	66983400	15680	15680	15680	15680	0
75	20240624	175100	66983400	15680	15680	15680	15680	0
76	20240624	175000	66983400	15680	15680	15680	15680	0
77	20240624	174900	66983400	15680	15680	15680	15680	0
78	20240624	174800	66983400	15680	15680	15680	15680	0
79	20240624	174700	66983400	15680	15680	15680	15680	0
80	20240624	174600	66983400	15680	15680	15680	15680	0
81	20240624	174500	66983400	15680	15680	15680	15680	0
82	20240624	174400	66983400	15680	15680	15680	15680	0
83	20240624	174300	66983400	15680	15680	15680	15680	0
84	20240624	174200	66983400	15680	15680	15680	15680	0
85	20240624	174100	66983400	15680	15680	15680	15680	0
86	20240624	174000	66983400	15680	15680	15680	15680	0
87	20240624	173900	66983400	15680	15680	15680	15680	0
88	20240624	173800	66983400	15680	15680	15680	15680	0
89	20240624	173700	66983400	15680	15680	15680	15680	0
90	20240624	173600	66983400	15680	15680	15680	15680	0
91	20240624	173500	66983400	15680	15680	15680	15680	0
92	20240624	173400	66983400	15680	15680	15680	15680	500
93	20240624	173300	66983400	15680	15680	15680	15680	0
94	20240624	173200	66983400	15680	15680	15680	15680	0
95	20240624	173100	66983400	15680	15680	15680	15680	0
96	20240624	173000	66983400	15680	15680	15680	15680	0
97	20240624	172900	66983400	15680	15680	15680	15680	0
98	20240624	172800	66983400	15680	15680	15680	15680	0
99	20240624	172700	66983400	15680	15680	15680	15680	0
100	20240624	172600	66983400	15680	15680	15680	15680	0
101	20240624	172500	66983400	15680	15680	15680	15680	0
102	20240624	172400	66983400	15680	15680	15680	15680	0
103	20240624	172300	66983400	15680	15680	15680	15680	0
104	20240624	172200	66983400	15680	15680	15680	15680	0
105	20240624	172100	66983400	15680	15680	15680	15680	0
106	20240624	172000	66983400	15680	15680	15680	15680	0
107	20240624	171900	66983400	15680	15680	15680	15680	0
108	20240624	171800	66983400	15680	15680	15680	15680	0
109	20240624	171700	66983400	15680	15680	15680	15680	0
110	20240624	171600	66983400	15680	15680	15680	15680	0
111	20240624	171500	66983400	15680	15680	15680	15680	0
112	20240624	171400	66983400	15680	15680	15680	15680	0
113	20240624	171300	66983400	15680	15680	15680	15680	0
114	20240624	171200	66983400	15680	15680	15680	15680	0
115	20240624	171100	66983400	15680	15680	15680	15680	0
116	20240624	171000	66983400	15680	15680	15680	15680	0
117	20240624	170900	66983400	15680	15680	15680	15680	0
118	20240624	170800	66983400	15680	15680	15680	15680	0
119	20240624	170700	66983400	15680	15680	15680	15680	0
120	20240624	170600	66983400	15680	15680	15680	15680	0
121	20240624	170500	66983400	15680	15680	15680	15680	0
122	20240624	170400	66983400	15680	15680	15680	15680	500
123	20240624	170300	66983400	15680	15680	15680	15680	0
124	20240624	170200	66983400	15680	15680	15680	15680	0
125	20240624	170100	66983400	15680	15680	15680	15680	0
126	20240624	170000	66983400	15680	15680	15680	15680	0
127	20240624	165900	66983400	15680	15680	15680	15680	0
128	20240624	165800	66983400	15680	15680	15680	15680	0
129	20240624	165700	66983400	15680	15680	15680	15680	0
130	20240624	165600	66983400	15680	15680	15680	15680	0
131	20240624	165500	66983400	15680	15680	15680	15680	0
132	20240624	165400	66983400	15680	15680	15680	15680	0
133	20240624	165300	66983400	15680	15680	15680	15680	0
134	20240624	165200	66983400	15680	15680	15680	15680	0
135	20240624	165100	66983400	15680	15680	15680	15680	0
136	20240624	165000	66983400	15680	15680	15680	15680	0
137	20240624	164900	66983400	15680	15680	15680	15680	0
138	20240624	164800	66983400	15680	15680	15680	15680	0
139	20240624	164700	66983400	15680	15680	15680	15680	0
140	20240624	164600	66983400	15680	15680	15680	15680	0
141	20240624	164500	66983400	15680	15680	15680	15680	0
142	20240624	164400	66983400	15680	15680	15680	15680	0
143	20240624	164300	66983400	15680	15680	15680	15680	0
144	20240624	164200	66983400	15680	15680	15680	15680	0
145	20240624	164100	66983400	15680	15680	15680	15680	0
146	20240624	164000	66983400	15680	15680	15680	15680	0
147	20240624	163900	66983400	15680	15680	15680	15680	0
148	20240624	163800	66983400	15680	15680	15680	15680	0
149	20240624	163700	66983400	15680	15680	15680	15680	0
150	20240624	163600	66983400	15680	15680	15680	15680	0
151	20240624	163500	66983400	15680	15680	15680	15680	0
152	20240624	163400	66983400	15680	15680	15680	15680	500
153	20240624	163300	66983400	15680	15680	15680	15680	0
154	20240624	163200	66983400	15680	15680	15680	15680	0
155	20240624	163100	66983400	15680	15680	15680	15680	0
156	20240624	163000	66983400	15680	15680	15680	15680	0
157	20240624	162900	66983400	15680	15680	15680	15680	0
158	20240624	162800	66983400	15680	15680	15680	15680	0
159	20240624	162700	66983400	15680	15680	15680	15680	0
160	20240624	162600	66983400	15680	15680	15680	15680	0
161	20240624	162500	66983400	15680	15680	15680	15680	0
162	20240624	162400	66983400	15680	15680	15680	15680	0
163	20240624	162300	66983400	15680	15680	15680	15680	0
164	20240624	162200	66983400	15680	15680	15680	15680	0
165	20240624	162100	66983400	15680	15680	15680	15680	0
166	20240624	162000	66983400	15680	15680	15680	15680	0
167	20240624	161900	66983400	15680	15680	15680	15680	0
168	20240624	161800	66983400	15680	15680	15680	15680	0
169	20240624	161700	66983400	15680	15680	15680	15680	0
170	20240624	161600	66983400	15680	15680	15680	15680	0
171	20240624	161500	66983400	15680	15680	15680	15680	0
172	20240624	161400	66983400	15680	15680	15680	15680	0
173	20240624	161300	66983400	15680	15680	15680	15680	0
174	20240624	161200	66983400	15680	15680	15680	15680	0
175	20240624	161100	66983400	15680	15680	15680	15680	0
176	20240624	161000	66983400	15680	15680	15680	15680	0
177	20240624	160900	66983400	15680	15680	15680	15680	0
178	20240624	160800	66983400	15680	15680	15680	15680	0
179	20240624	160700	66983400	15680	15680	15680	15680	0
180	20240624	160600	66983400	15680	15680	15680	15680	0
181	20240624	160500	66983400	15680	15680	15680	15680	0
182	20240624	160400	66983400	15680	15680	15680	15680	500
183	20240624	160300	66983400	15680	15680	15680	15680	0
184	20240624	160200	66983400	15680	15680	15680	15680	0
185	20240624	160100	66983400	15680	15680	15680	15680	0
186	20240624	160000	66983400	15680	15680	15680	15680	0
187	20240624	155900	66983400	15680	15680	15680	15680	0
188	20240624	155800	66983400	15680	15680	15680	15680	0
189	20240624	155700	66983400	15680	15680	15680	15680	0
190	20240624	155600	66983400	15680	15680	15680	15680	0
191	20240624	155500	66983400	15680	15680	15680	15680	0
192	20240624	155400	66983400	15680	15680	15680	15680	0
193	20240624	155300	66983400	15680	15680	15680	15680	0
194	20240624	155200	66983400	15680	15680	15680	15680	0
195	20240624	155100	66983400	15680	15680	15680	15680	0
196	20240624	155000	66983400	15680	15680	15680	15680	0
197	20240624	154900	66983400	15680	15680	15680	15680	0
198	20240624	154800	66983400	15680	15680	15680	15680	0
199	20240624	154700	66983400	15680	15680	15680	15680	0
200	20240624	154600	66983400	15680	15680	15680	15680	0
201	20240624	154500	66983400	15680	15680	15680	15680	0
202	20240624	154400	66983400	15680	15680	15680	15680	0
203	20240624	154300	66983400	15680	15680	15680	15680	0
204	20240624	154200	66983400	15680	15680	15680	15680	0
205	20240624	154100	66983400	15680	15680	15680	15680	0
206	20240624	154000	66983400	15680	15680	15680	15680	0
207	20240624	153900	66983400	15680	15680	15680	15680	0
208	20240624	153800	66983400	15680	15680	15680	15680	0
209	20240624	153700	66983400	15680	15680	15680	15680	0
210	20240624	153600	66983400	15680	15680	15680	15680	0
211	20240624	153500	66983400	15680	15680	15680	15680	0
212	20240624	153400	66983400	15680	15680	15680	15680	500
213	20240624	153300	66983400	15680	15680	15680	15680	0
214	20240624	153200	66983400	15680	15680	15680	15680	0
215	20240624	153100	66983400	15680	15680	15680	15680	0
216	20240624	153000	66983400	15680	15680	15680	15680	500
217	20240624	152900	59143400	15750	15750	15750	15750	0
218	20240624	152800	59143400	15750	15750	15750	15750	0
219	20240624	152700	59143400	15750	15750	15750	15750	0
220	20240624	152600	59143400	15750	15750	15750	15750	0
221	20240624	152500	59143400	15750	15750	15750	15750	0
222	20240624	152400	59143400	15750	15750	15750	15750	0
223	20240624	152300	59143400	15750	15750	15750	15750	0
224	20240624	152200	59143400	15750	15750	15750	15750	0
225	20240624	152100	59143400	15750	15750	15750	15750	0
226	20240624	152000	59143400	15750	15750	15750	15750	0
227	20240624	151900	59143400	15750	15750	15750	15750	0
228	20240624	151800	59143400	15750	15750	15750	15750	0
229	20240624	151700	59143400	15750	15750	15750	15750	0
230	20240624	151600	59143400	15750	15750	15750	15750	0
231	20240624	151500	59143400	15750	15750	15750	15750	0
232	20240624	151400	59143400	15750	15750	15750	15750	15
233	20240624	151300	58907150	15750	15750	15750	15740	5
234	20240624	151200	58828420	15750	15750	15750	15750	2
235	20240624	151100	58796920	15730	15730	15730	15730	4
236	20240624	151000	58734000	15730	15730	15730	15730	3
237	20240624	150900	58686810	15740	15740	15740	15740	0
238	20240624	150800	58686810	15740	15740	15740	15740	9
239	20240624	150700	58545150	15750	15750	15750	15750	0
240	20240624	150600	58545150	15750	15750	15750	15750	0
241	20240624	150500	58545150	15750	15750	15750	15750	0
242	20240624	150400	58545150	15750	15750	15750	15750	0
243	20240624	150300	58545150	15750	15750	15750	15750	0
244	20240624	150200	58545150	15750	15750	15750	15750	0
245	20240624	150100	58545150	15750	15750	15750	15750	0
246	20240624	150000	58545150	15750	15750	15750	15750	32
247	20240624	145900	58041150	15750	15750	15750	15750	0
248	20240624	145800	58041150	15750	15750	15750	15750	0
249	20240624	145700	58041150	15750	15750	15750	15750	0
250	20240624	145600	58041150	15750	15750	15750	15750	0
251	20240624	145500	58041150	15750	15750	15750	15750	0
252	20240624	145400	58041150	15750	15750	15750	15750	0
253	20240624	145300	58041150	15750	15750	15750	15750	0
254	20240624	145200	58041150	15750	15750	15750	15750	0
255	20240624	145100	58041150	15750	15750	15750	15750	0
256	20240624	145000	58041150	15750	15750	15750	15750	0
257	20240624	144900	58041150	15750	15750	15750	15750	0
258	20240624	144800	58041150	15750	15750	15750	15750	0
259	20240624	144700	58041150	15750	15750	15750	15750	0
260	20240624	144600	58041150	15750	15750	15750	15750	0
261	20240624	144500	58041150	15750	15750	15750	15750	0
262	20240624	144400	58041150	15750	15750	15750	15750	0
263	20240624	144300	58041150	15750	15750	15750	15750	0
264	20240624	144200	58041150	15750	15750	15750	15750	0
265	20240624	144100	58041150	15750	15750	15750	15750	0
266	20240624	144000	58041150	15750	15750	15750	15750	0
267	20240624	143900	58041150	15750	15750	15750	15750	1
268	20240624	143800	58025400	15750	15750	15750	15750	0
269	20240624	143700	58025400	15750	15750	15750	15750	0
270	20240624	143600	58025400	15750	15750	15750	15750	0
271	20240624	143500	58025400	15750	15750	15750	15750	0
272	20240624	143400	58025400	15750	15750	15750	15750	0
273	20240624	143300	58025400	15750	15750	15750	15750	0
274	20240624	143200	58025400	15750	15750	15750	15750	1
275	20240624	143100	58009650	15750	15750	15750	15750	0
276	20240624	143000	58009650	15750	15750	15750	15750	0
277	20240624	142900	58009650	15750	15750	15750	15750	0
278	20240624	142800	58009650	15750	15750	15750	15750	0
279	20240624	142700	58009650	15750	15750	15750	15750	0
280	20240624	142600	58009650	15750	15750	15750	15750	2
281	20240624	142500	57978150	15750	15750	15750	15750	0
282	20240624	142400	57978150	15750	15750	15750	15750	0
283	20240624	142300	57978150	15750	15750	15750	15750	0
284	20240624	142200	57978150	15750	15750	15750	15750	0
285	20240624	142100	57978150	15750	15750	15750	15750	0
286	20240624	142000	57978150	15750	15750	15750	15750	0
287	20240624	141900	57978150	15750	15750	15750	15750	0
288	20240624	141800	57978150	15750	15750	15750	15750	0
289	20240624	141700	57978150	15750	15750	15750	15750	0
290	20240624	141600	57978150	15750	15750	15750	15750	0
291	20240624	141500	57978150	15750	15750	15750	15750	0
292	20240624	141400	57978150	15750	15750	15750	15750	0
293	20240624	141300	57978150	15750	15750	15750	15750	0
294	20240624	141200	57978150	15750	15750	15750	15750	1
295	20240624	141100	57962400	15750	15750	15750	15750	0
296	20240624	141000	57962400	15750	15750	15750	15750	0
297	20240624	140900	57962400	15750	15750	15750	15750	0
298	20240624	140800	57962400	15750	15750	15750	15750	0
299	20240624	140700	57962400	15750	15750	15750	15750	0
300	20240624	140600	57962400	15750	15750	15750	15750	0
301	20240624	140500	57962400	15750	15750	15750	15750	0
302	20240624	140400	57962400	15750	15750	15750	15750	0
303	20240624	140300	57962400	15750	15750	15750	15750	0
304	20240624	140200	57962400	15750	15750	15750	15750	0
305	20240624	140100	57962400	15750	15750	15750	15750	0
306	20240624	140000	57962400	15750	15750	15750	15750	0
307	20240624	135900	57962400	15750	15750	15750	15750	0
308	20240624	135800	57962400	15750	15750	15750	15750	0
309	20240624	135700	57962400	15750	15750	15750	15750	0
310	20240624	135600	57962400	15750	15750	15750	15750	0
311	20240624	135500	57962400	15750	15750	15750	15750	0
312	20240624	135400	57962400	15750	15750	15750	15750	0
313	20240624	135300	57962400	15750	15750	15750	15750	0
314	20240624	135200	57962400	15750	15750	15750	15750	0
315	20240624	135100	57962400	15750	15750	15750	15750	0
316	20240624	135000	57962400	15750	15750	15750	15750	0
317	20240624	134900	57962400	15750	15750	15750	15750	0
318	20240624	134800	57962400	15750	15750	15750	15750	0
319	20240624	134700	57962400	15750	15750	15750	15750	0
320	20240624	134600	57962400	15750	15750	15750	15750	0
321	20240624	134500	57962400	15750	15750	15750	15750	0
322	20240624	134400	57962400	15750	15750	15750	15750	0
323	20240624	134300	57962400	15750	15750	15750	15750	0
324	20240624	134200	57962400	15750	15750	15750	15750	0
325	20240624	134100	57962400	15750	15750	15750	15750	0
326	20240624	134000	57962400	15750	15750	15750	15750	0
327	20240624	133900	57962400	15750	15750	15750	15750	0
328	20240624	133800	57962400	15750	15750	15750	15750	0
329	20240624	133700	57962400	15750	15750	15750	15750	0
330	20240624	133600	57962400	15750	15750	15750	15750	0
331	20240624	133500	57962400	15750	15750	15750	15750	0
332	20240624	133400	57962400	15750	15750	15750	15750	0
333	20240624	133300	57962400	15750	15750	15750	15750	0
334	20240624	133200	57962400	15750	15750	15750	15750	0
335	20240624	133100	57962400	15750	15750	15750	15750	0
336	20240624	133000	57962400	15750	15750	15750	15750	0
337	20240624	132900	57962400	15750	15750	15750	15750	0
338	20240624	132800	57962400	15750	15750	15750	15750	0
339	20240624	132700	57962400	15750	15750	15750	15750	0
340	20240624	132600	57962400	15750	15750	15750	15750	0
341	20240624	132500	57962400	15750	15750	15750	15750	3
342	20240624	132400	57915150	15760	15760	15760	15760	0
343	20240624	132300	57915150	15760	15760	15760	15760	1
344	20240624	132200	57899390	15760	15760	15760	15760	0
345	20240624	132100	57899390	15760	15760	15760	15760	0
346	20240624	132000	57899390	15760	15760	15760	15760	2
347	20240624	131900	57867870	15770	15770	15770	15770	0
348	20240624	131800	57867870	15770	15770	15770	15770	0
349	20240624	131700	57867870	15770	15770	15770	15770	0
350	20240624	131600	57867870	15770	15770	15770	15770	0
351	20240624	131500	57867870	15770	15770	15770	15770	0
352	20240624	131400	57867870	15770	15770	15770	15770	0
353	20240624	131300	57867870	15770	15770	15770	15770	0
354	20240624	131200	57867870	15770	15770	15770	15770	0
355	20240624	131100	57867870	15770	15770	15770	15770	0
356	20240624	131000	57867870	15770	15770	15770	15770	0
357	20240624	130900	57867870	15770	15770	15770	15770	0
358	20240624	130800	57867870	15770	15770	15770	15770	0
359	20240624	130700	57867870	15770	15770	15770	15770	0
360	20240624	130600	57867870	15770	15770	15770	15770	0
361	20240624	130500	57867870	15770	15770	15770	15770	0
362	20240624	130400	57867870	15770	15770	15770	15770	0
363	20240624	130300	57867870	15770	15770	15770	15770	0
364	20240624	130200	57867870	15770	15770	15770	15770	0
365	20240624	130100	57867870	15770	15770	15770	15770	0
366	20240624	130000	57867870	15770	15770	15770	15770	1
367	20240624	125900	57852100	15770	15770	15770	15770	0
368	20240624	125800	57852100	15770	15770	15770	15770	47
369	20240624	125700	57110910	15770	15770	15770	15770	0
370	20240624	125600	57110910	15770	15770	15770	15770	0
371	20240624	125500	57110910	15770	15770	15770	15770	0
372	20240624	125400	57110910	15770	15770	15770	15770	0
373	20240624	125300	57110910	15770	15770	15770	15770	0
374	20240624	125200	57110910	15770	15770	15770	15770	0
375	20240624	125100	57110910	15770	15770	15770	15770	0
376	20240624	125000	57110910	15770	15770	15770	15770	0
377	20240624	124900	57110910	15770	15770	15770	15770	0
378	20240624	124800	57110910	15770	15770	15770	15770	0
379	20240624	124700	57110910	15770	15770	15770	15770	0
380	20240624	124600	57110910	15770	15770	15770	15770	0
381	20240624	124500	57110910	15770	15770	15770	15770	0
382	20240624	124400	57110910	15770	15770	15770	15770	0
383	20240624	124300	57110910	15770	15770	15770	15770	5
384	20240624	124200	57032060	15750	15750	15750	15750	0
385	20240624	124100	57032060	15750	15750	15750	15750	0
386	20240624	124000	57032060	15750	15750	15750	15750	0
387	20240624	123900	57032060	15750	15750	15750	15750	0
388	20240624	123800	57032060	15750	15760	15760	15750	996
389	20240624	123700	41345050	15770	15770	15770	15770	0
390	20240624	123600	41345050	15770	15770	15770	15770	0
391	20240624	123500	41345050	15770	15770	15770	15770	0
392	20240624	123400	41345050	15770	15770	15770	15770	0
393	20240624	123300	41345050	15770	15770	15770	15770	0
394	20240624	123200	41345050	15770	15770	15770	15770	0
395	20240624	123100	41345050	15770	15770	15770	15770	0
396	20240624	123000	41345050	15770	15770	15770	15770	0
397	20240624	122900	41345050	15770	15770	15770	15770	0
398	20240624	122800	41345050	15770	15770	15770	15770	0
399	20240624	122700	41345050	15770	15770	15770	15770	1
400	20240624	122600	41329280	15770	15770	15770	15770	1
401	20240624	122500	41313510	15750	15750	15750	15750	0
402	20240624	122400	41313510	15750	15750	15750	15750	0
403	20240624	122300	41313510	15750	15750	15750	15750	0
404	20240624	122200	41313510	15750	15750	15750	15750	0
405	20240624	122100	41313510	15750	15750	15750	15750	0
406	20240624	122000	41313510	15750	15750	15750	15750	0
407	20240624	121900	41313510	15750	15750	15750	15750	0
408	20240624	121800	41313510	15750	15750	15750	15750	0
409	20240624	121700	41313510	15750	15750	15750	15750	0
410	20240624	121600	41313510	15750	15750	15750	15750	0
411	20240624	121500	41313510	15750	15750	15750	15750	0
412	20240624	121400	41313510	15750	15750	15750	15750	0
413	20240624	121300	41313510	15750	15750	15750	15750	0
414	20240624	121200	41313510	15750	15750	15750	15750	0
415	20240624	121100	41313510	15750	15750	15750	15750	0
416	20240624	121000	41313510	15750	15750	15750	15750	0
417	20240624	120900	41313510	15750	15750	15750	15750	0
418	20240624	120800	41313510	15750	15750	15750	15750	0
419	20240624	120700	41313510	15750	15750	15750	15750	0
420	20240624	120600	41313510	15750	15750	15750	15750	0
421	20240624	120500	41313510	15750	15750	15750	15750	0
422	20240624	120400	41313510	15750	15750	15750	15750	0
423	20240624	120300	41313510	15750	15750	15750	15750	0
424	20240624	120200	41313510	15750	15750	15750	15750	0
425	20240624	120100	41313510	15750	15750	15750	15750	0
426	20240624	120000	41313510	15750	15750	15750	15750	0
427	20240624	115900	41313510	15750	15750	15750	15750	0
428	20240624	115800	41313510	15750	15750	15750	15750	0
429	20240624	115700	41313510	15750	15750	15750	15750	0
430	20240624	115600	41313510	15750	15750	15750	15750	0
431	20240624	115500	41313510	15750	15750	15750	15750	91
432	20240624	115400	39880260	15770	15770	15770	15770	0
433	20240624	115300	39880260	15770	15770	15770	15770	0
434	20240624	115200	39880260	15770	15770	15770	15770	0
435	20240624	115100	39880260	15770	15770	15770	15770	0
436	20240624	115000	39880260	15770	15770	15770	15770	0
437	20240624	114900	39880260	15770	15770	15770	15770	0
438	20240624	114800	39880260	15770	15770	15770	15770	0
439	20240624	114700	39880260	15770	15770	15770	15770	0
440	20240624	114600	39880260	15770	15770	15770	15770	0
441	20240624	114500	39880260	15770	15770	15770	15770	0
442	20240624	114400	39880260	15770	15770	15770	15770	0
443	20240624	114300	39880260	15770	15770	15770	15770	0
444	20240624	114200	39880260	15770	15770	15770	15770	0
445	20240624	114100	39880260	15770	15770	15770	15770	0
446	20240624	114000	39880260	15770	15770	15770	15770	2
447	20240624	113900	39848720	15750	15750	15750	15750	0
448	20240624	113800	39848720	15750	15750	15750	15750	0
449	20240624	113700	39848720	15750	15750	15750	15750	10
450	20240624	113600	39691220	15750	15750	15750	15750	0
451	20240624	113500	39691220	15750	15750	15750	15750	0
452	20240624	113400	39691220	15750	15750	15750	15750	0
453	20240624	113300	39691220	15750	15750	15750	15750	0
454	20240624	113200	39691220	15750	15750	15750	15750	0
455	20240624	113100	39691220	15750	15750	15750	15750	0
456	20240624	113000	39691220	15750	15750	15750	15750	0
457	20240624	112900	39691220	15750	15750	15750	15750	0
458	20240624	112800	39691220	15750	15750	15750	15750	0
459	20240624	112700	39691220	15750	15750	15750	15750	0
460	20240624	112600	39691220	15750	15750	15750	15750	10
461	20240624	112500	39533720	15760	15760	15760	15760	0
462	20240624	112400	39533720	15760	15760	15760	15760	0
463	20240624	112300	39533720	15760	15760	15760	15760	0
464	20240624	112200	39533720	15760	15760	15760	15760	0
465	20240624	112100	39533720	15760	15760	15760	15760	0
466	20240624	112000	39533720	15760	15760	15760	15760	10
467	20240624	111900	39376120	15770	15770	15770	15770	0
468	20240624	111800	39376120	15770	15770	15770	15770	0
469	20240624	111700	39376120	15770	15770	15770	15770	0
470	20240624	111600	39376120	15770	15770	15770	15770	0
471	20240624	111500	39376120	15770	15770	15770	15770	0
472	20240624	111400	39376120	15770	15770	15770	15770	0
473	20240624	111300	39376120	15770	15770	15770	15770	0
474	20240624	111200	39376120	15770	15770	15770	15770	0
475	20240624	111100	39376120	15770	15770	15770	15770	0
476	20240624	111000	39376120	15770	15770	15770	15770	1025
477	20240624	110900	23211870	15780	15780	15780	15780	0
478	20240624	110800	23211870	15780	15780	15780	15780	0
479	20240624	110700	23211870	15780	15780	15780	15780	0
480	20240624	110600	23211870	15780	15780	15780	15780	0
481	20240624	110500	23211870	15780	15780	15780	15780	8
482	20240624	110400	23085630	15780	15780	15780	15780	0
483	20240624	110300	23085630	15780	15780	15780	15780	0
484	20240624	110200	23085630	15780	15780	15780	15780	0
485	20240624	110100	23085630	15780	15780	15780	15780	0
486	20240624	110000	23085630	15780	15780	15780	15780	0
487	20240624	105900	23085630	15780	15780	15780	15780	0
488	20240624	105800	23085630	15780	15780	15780	15780	0
489	20240624	105700	23085630	15780	15780	15780	15780	0
490	20240624	105600	23085630	15780	15780	15780	15780	0
491	20240624	105500	23085630	15780	15780	15780	15780	0
492	20240624	105400	23085630	15780	15780	15780	15780	0
493	20240624	105300	23085630	15780	15780	15780	15780	1
494	20240624	105200	23069850	15780	15780	15780	15780	0
495	20240624	105100	23069850	15780	15780	15780	15780	0
496	20240624	105000	23069850	15780	15780	15780	15780	2
497	20240624	104900	23038290	15790	15790	15790	15790	808
498	20240624	104800	10279970	15790	15790	15790	15790	0
499	20240624	104700	10279970	15790	15790	15790	15790	0
500	20240624	104600	10279970	15790	15790	15790	15790	0
501	20240624	104500	10279970	15790	15790	15790	15790	0
502	20240624	104400	10279970	15790	15790	15790	15790	0
503	20240624	104300	10279970	15790	15790	15790	15790	0
504	20240624	104200	10279970	15790	15790	15790	15790	0
505	20240624	104100	10279970	15790	15790	15790	15790	0
506	20240624	104000	10279970	15790	15790	15790	15790	0
507	20240624	103900	10279970	15790	15790	15790	15790	0
508	20240624	103800	10279970	15790	15790	15790	15790	0
509	20240624	103700	10279970	15790	15790	15790	15790	0
510	20240624	103600	10279970	15790	15790	15790	15790	0
511	20240624	103500	10279970	15790	15790	15790	15790	0
512	20240624	103400	10279970	15790	15790	15790	15790	0
513	20240624	103300	10279970	15790	15790	15790	15790	0
514	20240624	103200	10279970	15790	15790	15790	15790	0
515	20240624	103100	10279970	15790	15790	15790	15790	0
516	20240624	103000	10279970	15790	15790	15790	15790	0
517	20240624	102900	10279970	15790	15790	15790	15790	0
518	20240624	102800	10279970	15790	15790	15790	15790	0
519	20240624	102700	10279970	15790	15790	15790	15790	0
520	20240624	102600	10279970	15790	15790	15790	15790	0
521	20240624	102500	10279970	15790	15790	15790	15790	0
522	20240624	102400	10279970	15790	15790	15790	15790	200
523	20240624	102300	7121970	15800	15800	15800	15800	0
524	20240624	102200	7121970	15800	15800	15800	15800	0
525	20240624	102100	7121970	15800	15800	15800	15800	0
526	20240624	102000	7121970	15800	15800	15800	15800	0
527	20240624	101900	7121970	15800	15800	15800	15800	5
528	20240624	101800	7042970	15790	15790	15790	15790	0
529	20240624	101700	7042970	15790	15790	15790	15790	5
530	20240624	101600	6964020	15790	15790	15790	15790	0
531	20240624	101500	6964020	15790	15790	15790	15790	0
532	20240624	101400	6964020	15790	15790	15790	15790	0
533	20240624	101300	6964020	15790	15790	15790	15790	0
534	20240624	101200	6964020	15790	15790	15790	15790	0
535	20240624	101100	6964020	15790	15790	15790	15790	0
536	20240624	101000	6964020	15790	15790	15790	15790	0
537	20240624	100900	6964020	15790	15790	15790	15790	0
538	20240624	100800	6964020	15790	15790	15790	15790	0
539	20240624	100700	6964020	15790	15790	15790	15790	19
540	20240624	100600	6664010	15800	15800	15800	15800	0
541	20240624	100500	6664010	15800	15800	15800	15800	1
542	20240624	100400	6648210	15800	15800	15800	15800	0
543	20240624	100300	6648210	15800	15800	15800	15800	1
544	20240624	100200	6632410	15800	15800	15800	15800	0
545	20240624	100100	6632410	15800	15800	15800	15800	0
546	20240624	100000	6632410	15800	15800	15800	15800	1
547	20240624	095900	6616610	15800	15800	15800	15800	0
548	20240624	095800	6616610	15800	15800	15800	15800	0
549	20240624	095700	6616610	15800	15800	15800	15800	0
550	20240624	095600	6616610	15800	15800	15800	15800	0
551	20240624	095500	6616610	15800	15800	15800	15800	0
552	20240624	095400	6616610	15800	15800	15800	15800	0
553	20240624	095300	6616610	15800	15800	15800	15800	0
554	20240624	095200	6616610	15800	15800	15800	15800	0
555	20240624	095100	6616610	15800	15800	15800	15800	0
556	20240624	095000	6616610	15800	15800	15800	15800	0
557	20240624	094900	6616610	15800	15800	15800	15800	0
558	20240624	094800	6616610	15800	15800	15800	15800	0
559	20240624	094700	6616610	15800	15800	15800	15800	2
560	20240624	094600	6585010	15800	15800	15800	15800	0
561	20240624	094500	6585010	15800	15800	15800	15800	0
562	20240624	094400	6585010	15800	15800	15800	15800	1
563	20240624	094300	6569210	15800	15800	15800	15800	0
564	20240624	094200	6569210	15800	15800	15800	15800	0
565	20240624	094100	6569210	15800	15800	15800	15800	1
566	20240624	094000	6553410	15720	15730	15730	15720	10
567	20240624	093900	6396140	15820	15820	15820	15820	0
568	20240624	093800	6396140	15820	15820	15820	15820	0
569	20240624	093700	6396140	15820	15820	15820	15820	0
570	20240624	093600	6396140	15820	15820	15820	15820	0
571	20240624	093500	6396140	15820	15820	15820	15820	0
572	20240624	093400	6396140	15820	15820	15820	15820	0
573	20240624	093300	6396140	15820	15820	15820	15820	0
574	20240624	093200	6396140	15820	15810	15820	15810	30
575	20240624	093100	5921550	15810	15810	15810	15810	0
576	20240624	093000	5921550	15810	15810	15810	15810	0
577	20240624	092900	5921550	15810	15810	15810	15810	0
578	20240624	092800	5921550	15810	15810	15810	15810	10
579	20240624	092700	5763450	15820	15820	15820	15820	0
580	20240624	092600	5763450	15820	15820	15820	15820	0
581	20240624	092500	5763450	15820	15820	15820	15820	0
582	20240624	092400	5763450	15820	15820	15820	15820	0
583	20240624	092300	5763450	15820	15820	15820	15820	0
584	20240624	092200	5763450	15820	15820	15820	15820	0
585	20240624	092100	5763450	15820	15820	15820	15820	0
586	20240624	092000	5763450	15820	15820	15820	15820	31
587	20240624	091900	5273030	15820	15820	15820	15820	3
588	20240624	091800	5225570	15820	15820	15820	15820	9
589	20240624	091700	5083190	15820	15820	15820	15820	0
590	20240624	091600	5083190	15820	15820	15820	15820	20
591	20240624	091500	4766790	15820	15820	15820	15820	1
592	20240624	091400	4750970	15680	15680	15680	15680	0
593	20240624	091300	4750970	15680	15680	15680	15680	0
594	20240624	091200	4750970	15680	15680	15680	15680	0
595	20240624	091100	4750970	15680	15680	15680	15680	0
596	20240624	091000	4750970	15680	15680	15680	15680	200
597	20240624	090900	1614970	15690	15690	15690	15690	10
598	20240624	090800	1458070	15680	15680	15680	15680	0
599	20240624	090700	1458070	15680	15680	15680	15680	0
600	20240624	090600	1458070	15680	15680	15680	15680	0
601	20240624	090500	1458070	15680	15680	15680	15680	1
602	20240624	090400	1442390	15670	15670	15670	15670	0
603	20240624	090300	1442390	15670	15670	15670	15670	0
604	20240624	090200	1442390	15670	15670	15670	15670	12
605	20240624	090100	1254350	15670	15670	15670	15670	0
606	20240624	090000	1254350	15670	15680	15680	15670	80