KissMeData/018120/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	190400	12760210	15650	15650	15650	15650	65
3	20240627	190300	12760210	15650	15650	15650	15650	0
4	20240627	190200	12760210	15650	15650	15650	15650	0
5	20240627	190100	12760210	15650	15650	15650	15650	0
6	20240627	190000	12760210	15650	15650	15650	15650	0
7	20240627	185900	12760210	15650	15650	15650	15650	0
8	20240627	185800	12760210	15650	15650	15650	15650	0
9	20240627	185700	12760210	15650	15650	15650	15650	0
10	20240627	185600	12760210	15650	15650	15650	15650	0
11	20240627	185500	12760210	15650	15650	15650	15650	0
12	20240627	185400	12760210	15650	15650	15650	15650	0
13	20240627	185300	12760210	15650	15650	15650	15650	0
14	20240627	185200	12760210	15650	15650	15650	15650	0
15	20240627	185100	12760210	15650	15650	15650	15650	0
16	20240627	185000	12760210	15650	15650	15650	15650	0
17	20240627	184900	12760210	15650	15650	15650	15650	0
18	20240627	184800	12760210	15650	15650	15650	15650	0
19	20240627	184700	12760210	15650	15650	15650	15650	0
20	20240627	184600	12760210	15650	15650	15650	15650	0
21	20240627	184500	12760210	15650	15650	15650	15650	0
22	20240627	184400	12760210	15650	15650	15650	15650	0
23	20240627	184300	12760210	15650	15650	15650	15650	0
24	20240627	184200	12760210	15650	15650	15650	15650	0
25	20240627	184100	12760210	15650	15650	15650	15650	0
26	20240627	184000	12760210	15650	15650	15650	15650	0
27	20240627	183900	12760210	15650	15650	15650	15650	0
28	20240627	183800	12760210	15650	15650	15650	15650	0
29	20240627	183700	12760210	15650	15650	15650	15650	0
30	20240627	183600	12760210	15650	15650	15650	15650	0
31	20240627	183500	12760210	15650	15650	15650	15650	0
32	20240627	183400	12760210	15650	15650	15650	15650	65
33	20240627	183300	12760210	15650	15650	15650	15650	0
34	20240627	183200	12760210	15650	15650	15650	15650	0
35	20240627	183100	12760210	15650	15650	15650	15650	0
36	20240627	183000	12760210	15650	15650	15650	15650	0
37	20240627	182900	12760210	15650	15650	15650	15650	0
38	20240627	182800	12760210	15650	15650	15650	15650	0
39	20240627	182700	12760210	15650	15650	15650	15650	0
40	20240627	182600	12760210	15650	15650	15650	15650	0
41	20240627	182500	12760210	15650	15650	15650	15650	0
42	20240627	182400	12760210	15650	15650	15650	15650	0
43	20240627	182300	12760210	15650	15650	15650	15650	0
44	20240627	182200	12760210	15650	15650	15650	15650	0
45	20240627	182100	12760210	15650	15650	15650	15650	0
46	20240627	182000	12760210	15650	15650	15650	15650	0
47	20240627	181900	12760210	15650	15650	15650	15650	0
48	20240627	181800	12760210	15650	15650	15650	15650	0
49	20240627	181700	12760210	15650	15650	15650	15650	0
50	20240627	181600	12760210	15650	15650	15650	15650	0
51	20240627	181500	12760210	15650	15650	15650	15650	0
52	20240627	181400	12760210	15650	15650	15650	15650	0
53	20240627	181300	12760210	15650	15650	15650	15650	0
54	20240627	181200	12760210	15650	15650	15650	15650	0
55	20240627	181100	12760210	15650	15650	15650	15650	0
56	20240627	181000	12760210	15650	15650	15650	15650	0
57	20240627	180900	12760210	15650	15650	15650	15650	0
58	20240627	180800	12760210	15650	15650	15650	15650	0
59	20240627	180700	12760210	15650	15650	15650	15650	0
60	20240627	180600	12760210	15650	15650	15650	15650	0
61	20240627	180500	12760210	15650	15650	15650	15650	0
62	20240627	180400	12760210	15650	15650	15650	15650	65
63	20240627	180300	12760210	15650	15650	15650	15650	0
64	20240627	180200	12760210	15650	15650	15650	15650	0
65	20240627	180100	12760210	15650	15650	15650	15650	0
66	20240627	180000	12760210	15650	15650	15650	15650	0
67	20240627	175900	12760210	15650	15650	15650	15650	0
68	20240627	175800	12760210	15650	15650	15650	15650	0
69	20240627	175700	12760210	15650	15650	15650	15650	0
70	20240627	175600	12760210	15650	15650	15650	15650	0
71	20240627	175500	12760210	15650	15650	15650	15650	0
72	20240627	175400	12760210	15650	15650	15650	15650	0
73	20240627	175300	12760210	15650	15650	15650	15650	0
74	20240627	175200	12760210	15650	15650	15650	15650	0
75	20240627	175100	12760210	15650	15650	15650	15650	0
76	20240627	175000	12760210	15650	15650	15650	15650	0
77	20240627	174900	12760210	15650	15650	15650	15650	0
78	20240627	174800	12760210	15650	15650	15650	15650	0
79	20240627	174700	12760210	15650	15650	15650	15650	0
80	20240627	174600	12760210	15650	15650	15650	15650	0
81	20240627	174500	12760210	15650	15650	15650	15650	0
82	20240627	174400	12760210	15650	15650	15650	15650	0
83	20240627	174300	12760210	15650	15650	15650	15650	0
84	20240627	174200	12760210	15650	15650	15650	15650	0
85	20240627	174100	12760210	15650	15650	15650	15650	0
86	20240627	174000	12760210	15650	15650	15650	15650	0
87	20240627	173900	12760210	15650	15650	15650	15650	0
88	20240627	173800	12760210	15650	15650	15650	15650	0
89	20240627	173700	12760210	15650	15650	15650	15650	0
90	20240627	173600	12760210	15650	15650	15650	15650	0
91	20240627	173500	12760210	15650	15650	15650	15650	0
92	20240627	173400	12760210	15650	15650	15650	15650	65
93	20240627	173300	12760210	15650	15650	15650	15650	0
94	20240627	173200	12760210	15650	15650	15650	15650	0
95	20240627	173100	12760210	15650	15650	15650	15650	0
96	20240627	173000	12760210	15650	15650	15650	15650	0
97	20240627	172900	12760210	15650	15650	15650	15650	0
98	20240627	172800	12760210	15650	15650	15650	15650	0
99	20240627	172700	12760210	15650	15650	15650	15650	0
100	20240627	172600	12760210	15650	15650	15650	15650	0
101	20240627	172500	12760210	15650	15650	15650	15650	0
102	20240627	172400	12760210	15650	15650	15650	15650	0
103	20240627	172300	12760210	15650	15650	15650	15650	0
104	20240627	172200	12760210	15650	15650	15650	15650	0
105	20240627	172100	12760210	15650	15650	15650	15650	0
106	20240627	172000	12760210	15650	15650	15650	15650	0
107	20240627	171900	12760210	15650	15650	15650	15650	0
108	20240627	171800	12760210	15650	15650	15650	15650	0
109	20240627	171700	12760210	15650	15650	15650	15650	0
110	20240627	171600	12760210	15650	15650	15650	15650	0
111	20240627	171500	12760210	15650	15650	15650	15650	0
112	20240627	171400	12760210	15650	15650	15650	15650	0
113	20240627	171300	12760210	15650	15650	15650	15650	0
114	20240627	171200	12760210	15650	15650	15650	15650	0
115	20240627	171100	12760210	15650	15650	15650	15650	0
116	20240627	171000	12760210	15650	15650	15650	15650	0
117	20240627	170900	12760210	15650	15650	15650	15650	0
118	20240627	170800	12760210	15650	15650	15650	15650	0
119	20240627	170700	12760210	15650	15650	15650	15650	0
120	20240627	170600	12760210	15650	15650	15650	15650	0
121	20240627	170500	12760210	15650	15650	15650	15650	0
122	20240627	170400	12760210	15650	15650	15650	15650	65
123	20240627	170300	12760210	15650	15650	15650	15650	0
124	20240627	170200	12760210	15650	15650	15650	15650	0
125	20240627	170100	12760210	15650	15650	15650	15650	0
126	20240627	170000	12760210	15650	15650	15650	15650	0
127	20240627	165900	12760210	15650	15650	15650	15650	0
128	20240627	165800	12760210	15650	15650	15650	15650	0
129	20240627	165700	12760210	15650	15650	15650	15650	0
130	20240627	165600	12760210	15650	15650	15650	15650	0
131	20240627	165500	12760210	15650	15650	15650	15650	0
132	20240627	165400	12760210	15650	15650	15650	15650	0
133	20240627	165300	12760210	15650	15650	15650	15650	0
134	20240627	165200	12760210	15650	15650	15650	15650	0
135	20240627	165100	12760210	15650	15650	15650	15650	0
136	20240627	165000	12760210	15650	15650	15650	15650	0
137	20240627	164900	12760210	15650	15650	15650	15650	0
138	20240627	164800	12760210	15650	15650	15650	15650	0
139	20240627	164700	12760210	15650	15650	15650	15650	0
140	20240627	164600	12760210	15650	15650	15650	15650	0
141	20240627	164500	12760210	15650	15650	15650	15650	0
142	20240627	164400	12760210	15650	15650	15650	15650	0
143	20240627	164300	12760210	15650	15650	15650	15650	0
144	20240627	164200	12760210	15650	15650	15650	15650	0
145	20240627	164100	12760210	15650	15650	15650	15650	0
146	20240627	164000	12760210	15650	15650	15650	15650	0
147	20240627	163900	12760210	15650	15650	15650	15650	0
148	20240627	163800	12760210	15650	15650	15650	15650	0
149	20240627	163700	12760210	15650	15650	15650	15650	0
150	20240627	163600	12760210	15650	15650	15650	15650	0
151	20240627	163500	12760210	15650	15650	15650	15650	0
152	20240627	163400	12760210	15650	15650	15650	15650	65
153	20240627	163300	12760210	15650	15650	15650	15650	0
154	20240627	163200	12760210	15650	15650	15650	15650	0
155	20240627	163100	12760210	15650	15650	15650	15650	0
156	20240627	163000	12760210	15650	15650	15650	15650	0
157	20240627	162900	12760210	15650	15650	15650	15650	0
158	20240627	162800	12760210	15650	15650	15650	15650	0
159	20240627	162700	12760210	15650	15650	15650	15650	0
160	20240627	162600	12760210	15650	15650	15650	15650	0
161	20240627	162500	12760210	15650	15650	15650	15650	0
162	20240627	162400	12760210	15650	15650	15650	15650	0
163	20240627	162300	12760210	15650	15650	15650	15650	0
164	20240627	162200	12760210	15650	15650	15650	15650	0
165	20240627	162100	12760210	15650	15650	15650	15650	0
166	20240627	162000	12760210	15650	15650	15650	15650	0
167	20240627	161900	12760210	15650	15650	15650	15650	0
168	20240627	161800	12760210	15650	15650	15650	15650	0
169	20240627	161700	12760210	15650	15650	15650	15650	0
170	20240627	161600	12760210	15650	15650	15650	15650	0
171	20240627	161500	12760210	15650	15650	15650	15650	0
172	20240627	161400	12760210	15650	15650	15650	15650	0
173	20240627	161300	12760210	15650	15650	15650	15650	0
174	20240627	161200	12760210	15650	15650	15650	15650	0
175	20240627	161100	12760210	15650	15650	15650	15650	0
176	20240627	161000	12760210	15650	15650	15650	15650	0
177	20240627	160900	12760210	15650	15650	15650	15650	0
178	20240627	160800	12760210	15650	15650	15650	15650	0
179	20240627	160700	12760210	15650	15650	15650	15650	0
180	20240627	160600	12760210	15650	15650	15650	15650	0
181	20240627	160500	12760210	15650	15650	15650	15650	0
182	20240627	160400	12760210	15650	15650	15650	15650	65
183	20240627	160300	12760210	15650	15650	15650	15650	0
184	20240627	160200	12760210	15650	15650	15650	15650	0
185	20240627	160100	12760210	15650	15650	15650	15650	0
186	20240627	160000	12760210	15650	15650	15650	15650	0
187	20240627	155900	12760210	15650	15650	15650	15650	0
188	20240627	155800	12760210	15650	15650	15650	15650	0
189	20240627	155700	12760210	15650	15650	15650	15650	0
190	20240627	155600	12760210	15650	15650	15650	15650	0
191	20240627	155500	12760210	15650	15650	15650	15650	0
192	20240627	155400	12760210	15650	15650	15650	15650	0
193	20240627	155300	12760210	15650	15650	15650	15650	0
194	20240627	155200	12760210	15650	15650	15650	15650	0
195	20240627	155100	12760210	15650	15650	15650	15650	0
196	20240627	155000	12760210	15650	15650	15650	15650	0
197	20240627	154900	12760210	15650	15650	15650	15650	0
198	20240627	154800	12760210	15650	15650	15650	15650	0
199	20240627	154700	12760210	15650	15650	15650	15650	0
200	20240627	154600	12760210	15650	15650	15650	15650	0
201	20240627	154500	12760210	15650	15650	15650	15650	0
202	20240627	154400	12760210	15650	15650	15650	15650	0
203	20240627	154300	12760210	15650	15650	15650	15650	0
204	20240627	154200	12760210	15650	15650	15650	15650	0
205	20240627	154100	12760210	15650	15650	15650	15650	0
206	20240627	154000	12760210	15650	15650	15650	15650	0
207	20240627	153900	12760210	15650	15650	15650	15650	0
208	20240627	153800	12760210	15650	15650	15650	15650	0
209	20240627	153700	12760210	15650	15650	15650	15650	0
210	20240627	153600	12760210	15650	15650	15650	15650	0
211	20240627	153500	12760210	15650	15650	15650	15650	0
212	20240627	153400	12760210	15650	15650	15650	15650	65
213	20240627	153300	12760210	15650	15650	15650	15650	0
214	20240627	153200	12760210	15650	15650	15650	15650	0
215	20240627	153100	12760210	15650	15650	15650	15650	0
216	20240627	153000	12760210	15650	15650	15650	15650	65
217	20240627	152900	11742960	15580	15580	15580	15580	0
218	20240627	152800	11742960	15580	15580	15580	15580	0
219	20240627	152700	11742960	15580	15580	15580	15580	0
220	20240627	152600	11742960	15580	15580	15580	15580	0
221	20240627	152500	11742960	15580	15580	15580	15580	0
222	20240627	152400	11742960	15580	15580	15580	15580	0
223	20240627	152300	11742960	15580	15580	15580	15580	0
224	20240627	152200	11742960	15580	15580	15580	15580	0
225	20240627	152100	11742960	15580	15580	15580	15580	0
226	20240627	152000	11742960	15580	15580	15580	15580	0
227	20240627	151900	11742960	15580	15580	15580	15580	2
228	20240627	151800	11711800	15540	15540	15540	15540	0
229	20240627	151700	11711800	15540	15540	15540	15540	0
230	20240627	151600	11711800	15540	15540	15540	15540	0
231	20240627	151500	11711800	15540	15540	15540	15540	0
232	20240627	151400	11711800	15540	15540	15540	15540	0
233	20240627	151300	11711800	15540	15540	15540	15540	0
234	20240627	151200	11711800	15540	15540	15540	15540	0
235	20240627	151100	11711800	15540	15540	15540	15540	0
236	20240627	151000	11711800	15540	15540	15540	15540	0
237	20240627	150900	11711800	15540	15540	15540	15540	0
238	20240627	150800	11711800	15540	15540	15540	15540	0
239	20240627	150700	11711800	15540	15540	15540	15540	0
240	20240627	150600	11711800	15540	15540	15540	15540	0
241	20240627	150500	11711800	15540	15540	15540	15540	13
242	20240627	150400	11509780	15540	15540	15540	15540	0
243	20240627	150300	11509780	15540	15540	15540	15540	0
244	20240627	150200	11509780	15540	15540	15540	15540	0
245	20240627	150100	11509780	15540	15540	15540	15540	0
246	20240627	150000	11509780	15540	15540	15540	15540	0
247	20240627	145900	11509780	15540	15540	15540	15540	0
248	20240627	145800	11509780	15540	15540	15540	15540	0
249	20240627	145700	11509780	15540	15540	15540	15540	0
250	20240627	145600	11509780	15540	15560	15560	15540	102
251	20240627	145500	9923930	15570	15580	15580	15570	9
252	20240627	145400	9783750	15580	15580	15580	15580	2
253	20240627	145300	9752590	15590	15590	15590	15590	0
254	20240627	145200	9752590	15590	15590	15590	15590	0
255	20240627	145100	9752590	15590	15590	15590	15590	0
256	20240627	145000	9752590	15590	15590	15590	15590	24
257	20240627	144900	9378430	15600	15600	15600	15600	0
258	20240627	144800	9378430	15600	15600	15600	15600	0
259	20240627	144700	9378430	15600	15600	15600	15600	0
260	20240627	144600	9378430	15600	15600	15600	15600	0
261	20240627	144500	9378430	15600	15610	15610	15600	16
262	20240627	144400	9128780	15620	15620	15620	15620	0
263	20240627	144300	9128780	15620	15630	15630	15620	80
264	20240627	144200	7878430	15640	15640	15640	15640	0
265	20240627	144100	7878430	15640	15640	15640	15640	0
266	20240627	144000	7878430	15640	15640	15640	15640	0
267	20240627	143900	7878430	15640	15640	15640	15640	0
268	20240627	143800	7878430	15640	15640	15640	15640	0
269	20240627	143700	7878430	15640	15640	15640	15640	0
270	20240627	143600	7878430	15640	15640	15640	15640	0
271	20240627	143500	7878430	15640	15640	15640	15640	0
272	20240627	143400	7878430	15640	15640	15640	15640	0
273	20240627	143300	7878430	15640	15640	15640	15640	0
274	20240627	143200	7878430	15640	15640	15640	15640	0
275	20240627	143100	7878430	15640	15640	15640	15640	0
276	20240627	143000	7878430	15640	15640	15640	15640	0
277	20240627	142900	7878430	15640	15640	15640	15640	0
278	20240627	142800	7878430	15640	15640	15640	15640	0
279	20240627	142700	7878430	15640	15640	15640	15640	0
280	20240627	142600	7878430	15640	15640	15640	15640	0
281	20240627	142500	7878430	15640	15640	15640	15640	0
282	20240627	142400	7878430	15640	15640	15640	15640	0
283	20240627	142300	7878430	15640	15640	15640	15640	0
284	20240627	142200	7878430	15640	15640	15640	15640	0
285	20240627	142100	7878430	15640	15640	15640	15640	0
286	20240627	142000	7878430	15640	15640	15640	15640	3
287	20240627	141900	7831510	15640	15640	15640	15640	0
288	20240627	141800	7831510	15640	15640	15640	15640	0
289	20240627	141700	7831510	15640	15640	15640	15640	0
290	20240627	141600	7831510	15640	15640	15640	15640	0
291	20240627	141500	7831510	15640	15640	15640	15640	0
292	20240627	141400	7831510	15640	15640	15640	15640	0
293	20240627	141300	7831510	15640	15640	15640	15640	0
294	20240627	141200	7831510	15640	15640	15640	15640	0
295	20240627	141100	7831510	15640	15640	15640	15640	0
296	20240627	141000	7831510	15640	15640	15640	15640	0
297	20240627	140900	7831510	15640	15640	15640	15640	0
298	20240627	140800	7831510	15640	15640	15640	15640	0
299	20240627	140700	7831510	15640	15640	15640	15640	0
300	20240627	140600	7831510	15640	15640	15640	15640	0
301	20240627	140500	7831510	15640	15640	15640	15640	0
302	20240627	140400	7831510	15640	15640	15640	15640	0
303	20240627	140300	7831510	15640	15640	15640	15640	0
304	20240627	140200	7831510	15640	15640	15640	15640	0
305	20240627	140100	7831510	15640	15640	15640	15640	3
306	20240627	140000	7784590	15650	15650	15650	15650	8
307	20240627	135900	7659390	15550	15550	15550	15550	0
308	20240627	135800	7659390	15550	15550	15550	15550	0
309	20240627	135700	7659390	15550	15600	15600	15550	69
310	20240627	135600	6583590	15650	15650	15650	15650	4
311	20240627	135500	6520990	15600	15600	15600	15600	0
312	20240627	135400	6520990	15600	15600	15600	15600	0
313	20240627	135300	6520990	15600	15600	15600	15600	0
314	20240627	135200	6520990	15600	15600	15600	15600	0
315	20240627	135100	6520990	15600	15600	15600	15600	0
316	20240627	135000	6520990	15600	15600	15600	15600	0
317	20240627	134900	6520990	15600	15600	15600	15600	0
318	20240627	134800	6520990	15600	15600	15600	15600	0
319	20240627	134700	6520990	15600	15600	15600	15600	0
320	20240627	134600	6520990	15600	15650	15650	15600	20
321	20240627	134500	6208840	15660	15660	15660	15660	0
322	20240627	134400	6208840	15660	15660	15660	15660	0
323	20240627	134300	6208840	15660	15660	15660	15660	0
324	20240627	134200	6208840	15660	15660	15660	15660	0
325	20240627	134100	6208840	15660	15660	15660	15660	0
326	20240627	134000	6208840	15660	15660	15660	15660	3
327	20240627	133900	6161860	15660	15660	15660	15660	0
328	20240627	133800	6161860	15660	15660	15660	15660	0
329	20240627	133700	6161860	15660	15660	15660	15660	0
330	20240627	133600	6161860	15660	15660	15660	15660	0
331	20240627	133500	6161860	15660	15660	15660	15660	0
332	20240627	133400	6161860	15660	15660	15660	15660	0
333	20240627	133300	6161860	15660	15660	15660	15660	0
334	20240627	133200	6161860	15660	15660	15660	15660	0
335	20240627	133100	6161860	15660	15660	15660	15660	0
336	20240627	133000	6161860	15660	15660	15660	15660	0
337	20240627	132900	6161860	15660	15660	15660	15660	0
338	20240627	132800	6161860	15660	15660	15660	15660	0
339	20240627	132700	6161860	15660	15660	15660	15660	0
340	20240627	132600	6161860	15660	15660	15660	15660	0
341	20240627	132500	6161860	15660	15660	15660	15660	0
342	20240627	132400	6161860	15660	15660	15660	15660	0
343	20240627	132300	6161860	15660	15660	15660	15660	0
344	20240627	132200	6161860	15660	15660	15660	15660	0
345	20240627	132100	6161860	15660	15660	15660	15660	0
346	20240627	132000	6161860	15660	15660	15660	15660	0
347	20240627	131900	6161860	15660	15660	15660	15660	0
348	20240627	131800	6161860	15660	15660	15660	15660	0
349	20240627	131700	6161860	15660	15660	15660	15660	0
350	20240627	131600	6161860	15660	15660	15660	15660	0
351	20240627	131500	6161860	15660	15660	15660	15660	0
352	20240627	131400	6161860	15660	15660	15660	15660	1
353	20240627	131300	6146200	15600	15600	15600	15600	0
354	20240627	131200	6146200	15600	15600	15600	15600	0
355	20240627	131100	6146200	15600	15600	15600	15600	0
356	20240627	131000	6146200	15600	15600	15600	15600	0
357	20240627	130900	6146200	15600	15600	15600	15600	0
358	20240627	130800	6146200	15600	15600	15600	15600	0
359	20240627	130700	6146200	15600	15600	15600	15600	0
360	20240627	130600	6146200	15600	15600	15600	15600	0
361	20240627	130500	6146200	15600	15600	15600	15600	0
362	20240627	130400	6146200	15600	15600	15600	15600	0
363	20240627	130300	6146200	15600	15600	15600	15600	0
364	20240627	130200	6146200	15600	15600	15600	15600	0
365	20240627	130100	6146200	15600	15600	15600	15600	0
366	20240627	130000	6146200	15600	15610	15610	15600	4
367	20240627	125900	6083790	15620	15620	15620	15620	2
368	20240627	125800	6052550	15660	15660	15660	15660	0
369	20240627	125700	6052550	15660	15660	15660	15660	4
370	20240627	125600	5989910	15660	15660	15660	15660	0
371	20240627	125500	5989910	15660	15660	15660	15660	0
372	20240627	125400	5989910	15660	15660	15660	15660	0
373	20240627	125300	5989910	15660	15660	15660	15660	0
374	20240627	125200	5989910	15660	15660	15660	15660	0
375	20240627	125100	5989910	15660	15660	15660	15660	0
376	20240627	125000	5989910	15660	15660	15660	15660	0
377	20240627	124900	5989910	15660	15660	15660	15660	0
378	20240627	124800	5989910	15660	15660	15660	15660	0
379	20240627	124700	5989910	15660	15660	15660	15660	0
380	20240627	124600	5989910	15660	15660	15660	15660	0
381	20240627	124500	5989910	15660	15660	15660	15660	11
382	20240627	124400	5817650	15660	15660	15660	15660	0
383	20240627	124300	5817650	15660	15660	15660	15660	0
384	20240627	124200	5817650	15660	15660	15660	15660	0
385	20240627	124100	5817650	15660	15660	15660	15660	0
386	20240627	124000	5817650	15660	15660	15660	15660	0
387	20240627	123900	5817650	15660	15660	15660	15660	0
388	20240627	123800	5817650	15660	15660	15660	15660	0
389	20240627	123700	5817650	15660	15660	15660	15660	0
390	20240627	123600	5817650	15660	15660	15660	15660	0
391	20240627	123500	5817650	15660	15660	15660	15660	0
392	20240627	123400	5817650	15660	15660	15660	15660	0
393	20240627	123300	5817650	15660	15660	15660	15660	0
394	20240627	123200	5817650	15660	15660	15660	15660	3
395	20240627	123100	5770670	15610	15610	15610	15610	0
396	20240627	123000	5770670	15610	15610	15610	15610	0
397	20240627	122900	5770670	15610	15610	15610	15610	0
398	20240627	122800	5770670	15610	15610	15610	15610	0
399	20240627	122700	5770670	15610	15610	15610	15610	0
400	20240627	122600	5770670	15610	15610	15610	15610	0
401	20240627	122500	5770670	15610	15610	15610	15610	0
402	20240627	122400	5770670	15610	15610	15610	15610	0
403	20240627	122300	5770670	15610	15610	15610	15610	0
404	20240627	122200	5770670	15610	15610	15610	15610	0
405	20240627	122100	5770670	15610	15610	15610	15610	0
406	20240627	122000	5770670	15610	15610	15610	15610	0
407	20240627	121900	5770670	15610	15610	15610	15610	0
408	20240627	121800	5770670	15610	15610	15610	15610	0
409	20240627	121700	5770670	15610	15610	15610	15610	0
410	20240627	121600	5770670	15610	15610	15610	15610	0
411	20240627	121500	5770670	15610	15610	15610	15610	0
412	20240627	121400	5770670	15610	15610	15610	15610	0
413	20240627	121300	5770670	15610	15650	15650	15610	10
414	20240627	121200	5614460	15660	15660	15660	15660	0
415	20240627	121100	5614460	15660	15660	15660	15660	0
416	20240627	121000	5614460	15660	15660	15660	15660	0
417	20240627	120900	5614460	15660	15660	15660	15660	0
418	20240627	120800	5614460	15660	15660	15660	15660	0
419	20240627	120700	5614460	15660	15660	15660	15660	0
420	20240627	120600	5614460	15660	15660	15660	15660	0
421	20240627	120500	5614460	15660	15660	15660	15660	0
422	20240627	120400	5614460	15660	15660	15660	15660	0
423	20240627	120300	5614460	15660	15660	15660	15660	0
424	20240627	120200	5614460	15660	15660	15660	15660	0
425	20240627	120100	5614460	15660	15660	15660	15660	0
426	20240627	120000	5614460	15660	15660	15660	15660	0
427	20240627	115900	5614460	15660	15660	15660	15660	0
428	20240627	115800	5614460	15660	15660	15660	15660	0
429	20240627	115700	5614460	15660	15660	15660	15660	0
430	20240627	115600	5614460	15660	15660	15660	15660	0
431	20240627	115500	5614460	15660	15660	15660	15660	0
432	20240627	115400	5614460	15660	15660	15660	15660	0
433	20240627	115300	5614460	15660	15660	15660	15660	0
434	20240627	115200	5614460	15660	15660	15660	15660	0
435	20240627	115100	5614460	15660	15660	15660	15660	0
436	20240627	115000	5614460	15660	15660	15660	15660	0
437	20240627	114900	5614460	15660	15660	15660	15660	1
438	20240627	114800	5598800	15670	15670	15670	15670	0
439	20240627	114700	5598800	15670	15670	15670	15670	0
440	20240627	114600	5598800	15670	15670	15670	15670	0
441	20240627	114500	5598800	15670	15670	15670	15670	0
442	20240627	114400	5598800	15670	15670	15670	15670	0
443	20240627	114300	5598800	15670	15670	15670	15670	0
444	20240627	114200	5598800	15670	15670	15670	15670	0
445	20240627	114100	5598800	15670	15670	15670	15670	0
446	20240627	114000	5598800	15670	15670	15670	15670	0
447	20240627	113900	5598800	15670	15670	15670	15670	0
448	20240627	113800	5598800	15670	15670	15670	15670	0
449	20240627	113700	5598800	15670	15670	15670	15670	0
450	20240627	113600	5598800	15670	15670	15670	15670	0
451	20240627	113500	5598800	15670	15670	15670	15670	0
452	20240627	113400	5598800	15670	15670	15670	15670	0
453	20240627	113300	5598800	15670	15670	15670	15670	0
454	20240627	113200	5598800	15670	15670	15670	15670	0
455	20240627	113100	5598800	15670	15670	15670	15670	0
456	20240627	113000	5598800	15670	15670	15670	15670	0
457	20240627	112900	5598800	15670	15670	15670	15670	0
458	20240627	112800	5598800	15670	15670	15670	15670	0
459	20240627	112700	5598800	15670	15670	15670	15670	0
460	20240627	112600	5598800	15670	15670	15670	15670	0
461	20240627	112500	5598800	15670	15670	15670	15670	0
462	20240627	112400	5598800	15670	15670	15670	15670	1
463	20240627	112300	5583130	15680	15680	15680	15680	0
464	20240627	112200	5583130	15680	15680	15680	15680	0
465	20240627	112100	5583130	15680	15680	15680	15680	0
466	20240627	112000	5583130	15680	15680	15680	15680	0
467	20240627	111900	5583130	15680	15680	15680	15680	0
468	20240627	111800	5583130	15680	15680	15680	15680	0
469	20240627	111700	5583130	15680	15680	15680	15680	0
470	20240627	111600	5583130	15680	15680	15680	15680	0
471	20240627	111500	5583130	15680	15680	15680	15680	0
472	20240627	111400	5583130	15680	15680	15680	15680	0
473	20240627	111300	5583130	15680	15680	15680	15680	0
474	20240627	111200	5583130	15680	15680	15680	15680	5
475	20240627	111100	5504730	15680	15680	15680	15680	0
476	20240627	111000	5504730	15680	15680	15680	15680	0
477	20240627	110900	5504730	15680	15680	15680	15680	0
478	20240627	110800	5504730	15680	15680	15680	15680	0
479	20240627	110700	5504730	15680	15680	15680	15680	0
480	20240627	110600	5504730	15680	15680	15680	15680	0
481	20240627	110500	5504730	15680	15680	15680	15680	0
482	20240627	110400	5504730	15680	15680	15680	15680	0
483	20240627	110300	5504730	15680	15680	15680	15680	0
484	20240627	110200	5504730	15680	15680	15680	15680	0
485	20240627	110100	5504730	15680	15680	15680	15680	1
486	20240627	110000	5489050	15680	15680	15680	15680	2
487	20240627	105900	5457690	15690	15690	15690	15690	0
488	20240627	105800	5457690	15690	15690	15690	15690	0
489	20240627	105700	5457690	15690	15690	15690	15690	0
490	20240627	105600	5457690	15690	15690	15690	15690	0
491	20240627	105500	5457690	15690	15690	15690	15690	0
492	20240627	105400	5457690	15690	15690	15690	15690	0
493	20240627	105300	5457690	15690	15690	15690	15690	0
494	20240627	105200	5457690	15690	15690	15690	15690	0
495	20240627	105100	5457690	15690	15690	15690	15690	0
496	20240627	105000	5457690	15690	15690	15690	15690	0
497	20240627	104900	5457690	15690	15690	15690	15690	0
498	20240627	104800	5457690	15690	15690	15690	15690	0
499	20240627	104700	5457690	15690	15690	15690	15690	0
500	20240627	104600	5457690	15690	15690	15690	15690	0
501	20240627	104500	5457690	15690	15690	15690	15690	0
502	20240627	104400	5457690	15690	15690	15690	15690	0
503	20240627	104300	5457690	15690	15690	15690	15690	1
504	20240627	104200	5442000	15690	15690	15690	15690	100
505	20240627	104100	3873000	15690	15690	15690	15690	1
506	20240627	104000	3857310	15680	15680	15680	15680	0
507	20240627	103900	3857310	15680	15680	15680	15680	0
508	20240627	103800	3857310	15680	15680	15680	15680	0
509	20240627	103700	3857310	15680	15680	15680	15680	0
510	20240627	103600	3857310	15680	15680	15680	15680	1
511	20240627	103500	3841630	15680	15680	15680	15680	0
512	20240627	103400	3841630	15680	15680	15680	15680	0
513	20240627	103300	3841630	15680	15680	15680	15680	0
514	20240627	103200	3841630	15680	15680	15680	15680	0
515	20240627	103100	3841630	15680	15680	15680	15680	0
516	20240627	103000	3841630	15680	15680	15680	15680	0
517	20240627	102900	3841630	15680	15680	15680	15680	0
518	20240627	102800	3841630	15680	15680	15680	15680	0
519	20240627	102700	3841630	15680	15680	15680	15680	3
520	20240627	102600	3794590	15680	15680	15680	15680	0
521	20240627	102500	3794590	15680	15680	15680	15680	0
522	20240627	102400	3794590	15680	15680	15680	15680	4
523	20240627	102300	3731870	15690	15690	15690	15690	0
524	20240627	102200	3731870	15690	15690	15690	15690	0
525	20240627	102100	3731870	15690	15690	15690	15690	0
526	20240627	102000	3731870	15690	15690	15690	15690	0
527	20240627	101900	3731870	15690	15690	15690	15690	0
528	20240627	101800	3731870	15690	15690	15690	15690	0
529	20240627	101700	3731870	15690	15690	15690	15690	0
530	20240627	101600	3731870	15690	15690	15690	15690	0
531	20240627	101500	3731870	15690	15690	15690	15690	0
532	20240627	101400	3731870	15690	15690	15690	15690	0
533	20240627	101300	3731870	15690	15690	15690	15690	0
534	20240627	101200	3731870	15690	15690	15690	15690	0
535	20240627	101100	3731870	15690	15690	15690	15690	0
536	20240627	101000	3731870	15690	15690	15690	15690	0
537	20240627	100900	3731870	15690	15690	15690	15690	0
538	20240627	100800	3731870	15690	15690	15690	15690	0
539	20240627	100700	3731870	15690	15690	15690	15690	0
540	20240627	100600	3731870	15690	15690	15690	15690	1
541	20240627	100500	3716180	15700	15700	15700	15700	0
542	20240627	100400	3716180	15700	15700	15700	15700	0
543	20240627	100300	3716180	15700	15700	15700	15700	0
544	20240627	100200	3716180	15700	15700	15700	15700	0
545	20240627	100100	3716180	15700	15700	15700	15700	0
546	20240627	100000	3716180	15700	15700	15700	15700	0
547	20240627	095900	3716180	15700	15700	15700	15700	0
548	20240627	095800	3716180	15700	15700	15700	15700	0
549	20240627	095700	3716180	15700	15700	15700	15700	0
550	20240627	095600	3716180	15700	15700	15700	15700	5
551	20240627	095500	3637680	15700	15700	15700	15700	0
552	20240627	095400	3637680	15700	15700	15700	15700	0
553	20240627	095300	3637680	15700	15700	15700	15700	0
554	20240627	095200	3637680	15700	15700	15700	15700	0
555	20240627	095100	3637680	15700	15700	15700	15700	0
556	20240627	095000	3637680	15700	15700	15700	15700	0
557	20240627	094900	3637680	15700	15690	15700	15690	5
558	20240627	094800	3559220	15700	15700	15700	15700	0
559	20240627	094700	3559220	15700	15700	15700	15700	0
560	20240627	094600	3559220	15700	15700	15700	15700	0
561	20240627	094500	3559220	15700	15700	15700	15700	0
562	20240627	094400	3559220	15700	15700	15700	15700	0
563	20240627	094300	3559220	15700	15700	15700	15700	0
564	20240627	094200	3559220	15700	15700	15700	15700	5
565	20240627	094100	3480720	15700	15700	15700	15700	0
566	20240627	094000	3480720	15700	15700	15700	15700	0
567	20240627	093900	3480720	15700	15700	15700	15700	0
568	20240627	093800	3480720	15700	15700	15700	15700	0
569	20240627	093700	3480720	15700	15700	15700	15700	33
570	20240627	093600	2962620	15740	15740	15740	15740	0
571	20240627	093500	2962620	15740	15740	15740	15740	0
572	20240627	093400	2962620	15740	15740	15740	15740	27
573	20240627	093300	2537640	15760	15760	15760	15760	0
574	20240627	093200	2537640	15760	15760	15760	15760	0
575	20240627	093100	2537640	15760	15760	15760	15760	0
576	20240627	093000	2537640	15760	15760	15760	15760	0
577	20240627	092900	2537640	15760	15760	15760	15760	0
578	20240627	092800	2537640	15760	15760	15760	15760	0
579	20240627	092700	2537640	15760	15750	15760	15750	4
580	20240627	092600	2474630	15630	15630	15630	15630	31
581	20240627	092500	1990100	15770	15770	15770	15770	0
582	20240627	092400	1990100	15770	15770	15770	15770	0
583	20240627	092300	1990100	15770	15770	15770	15770	0
584	20240627	092200	1990100	15770	15770	15770	15770	0
585	20240627	092100	1990100	15770	15770	15770	15770	0
586	20240627	092000	1990100	15770	15770	15770	15770	1
587	20240627	091900	1974330	15770	15770	15770	15770	0
588	20240627	091800	1974330	15770	15770	15770	15770	2
589	20240627	091700	1942790	15780	15770	15780	15770	7
590	20240627	091600	1832360	15770	15770	15770	15770	0
591	20240627	091500	1832360	15770	15770	15780	15770	15
592	20240627	091400	1595800	15800	15800	15800	15800	0
593	20240627	091300	1595800	15800	15800	15800	15800	0
594	20240627	091200	1595800	15800	15800	15800	15800	0
595	20240627	091100	1595800	15800	15800	15800	15800	0
596	20240627	091000	1595800	15800	15800	15800	15800	0
597	20240627	090900	1595800	15800	15800	15800	15800	0
598	20240627	090800	1595800	15800	15800	15800	15800	0
599	20240627	090700	1595800	15800	15800	15800	15800	0
600	20240627	090600	1595800	15800	15800	15800	15800	0
601	20240627	090500	1595800	15800	15800	15800	15800	0
602	20240627	090400	1595800	15800	15800	15800	15800	0
603	20240627	090300	1595800	15800	15800	15800	15800	0
604	20240627	090200	1595800	15800	15800	15800	15800	0
605	20240627	090100	1595800	15800	15800	15800	15800	0
606	20240627	090000	1595800	15800	15800	15800	15800	101