KissMeData/018120/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	190400	20298640	15660	15660	15660	15660	29
3	20240626	190300	20298640	15660	15660	15660	15660	0
4	20240626	190200	20298640	15660	15660	15660	15660	0
5	20240626	190100	20298640	15660	15660	15660	15660	0
6	20240626	190000	20298640	15660	15660	15660	15660	0
7	20240626	185900	20298640	15660	15660	15660	15660	0
8	20240626	185800	20298640	15660	15660	15660	15660	0
9	20240626	185700	20298640	15660	15660	15660	15660	0
10	20240626	185600	20298640	15660	15660	15660	15660	0
11	20240626	185500	20298640	15660	15660	15660	15660	0
12	20240626	185400	20298640	15660	15660	15660	15660	0
13	20240626	185300	20298640	15660	15660	15660	15660	0
14	20240626	185200	20298640	15660	15660	15660	15660	0
15	20240626	185100	20298640	15660	15660	15660	15660	0
16	20240626	185000	20298640	15660	15660	15660	15660	0
17	20240626	184900	20298640	15660	15660	15660	15660	0
18	20240626	184800	20298640	15660	15660	15660	15660	0
19	20240626	184700	20298640	15660	15660	15660	15660	0
20	20240626	184600	20298640	15660	15660	15660	15660	0
21	20240626	184500	20298640	15660	15660	15660	15660	0
22	20240626	184400	20298640	15660	15660	15660	15660	0
23	20240626	184300	20298640	15660	15660	15660	15660	0
24	20240626	184200	20298640	15660	15660	15660	15660	0
25	20240626	184100	20298640	15660	15660	15660	15660	0
26	20240626	184000	20298640	15660	15660	15660	15660	0
27	20240626	183900	20298640	15660	15660	15660	15660	0
28	20240626	183800	20298640	15660	15660	15660	15660	0
29	20240626	183700	20298640	15660	15660	15660	15660	0
30	20240626	183600	20298640	15660	15660	15660	15660	0
31	20240626	183500	20298640	15660	15660	15660	15660	0
32	20240626	183400	20298640	15660	15660	15660	15660	29
33	20240626	183300	20298640	15660	15660	15660	15660	0
34	20240626	183200	20298640	15660	15660	15660	15660	0
35	20240626	183100	20298640	15660	15660	15660	15660	0
36	20240626	183000	20298640	15660	15660	15660	15660	0
37	20240626	182900	20298640	15660	15660	15660	15660	0
38	20240626	182800	20298640	15660	15660	15660	15660	0
39	20240626	182700	20298640	15660	15660	15660	15660	0
40	20240626	182600	20298640	15660	15660	15660	15660	0
41	20240626	182500	20298640	15660	15660	15660	15660	0
42	20240626	182400	20298640	15660	15660	15660	15660	0
43	20240626	182300	20298640	15660	15660	15660	15660	0
44	20240626	182200	20298640	15660	15660	15660	15660	0
45	20240626	182100	20298640	15660	15660	15660	15660	0
46	20240626	182000	20298640	15660	15660	15660	15660	0
47	20240626	181900	20298640	15660	15660	15660	15660	0
48	20240626	181800	20298640	15660	15660	15660	15660	0
49	20240626	181700	20298640	15660	15660	15660	15660	0
50	20240626	181600	20298640	15660	15660	15660	15660	0
51	20240626	181500	20298640	15660	15660	15660	15660	0
52	20240626	181400	20298640	15660	15660	15660	15660	0
53	20240626	181300	20298640	15660	15660	15660	15660	0
54	20240626	181200	20298640	15660	15660	15660	15660	0
55	20240626	181100	20298640	15660	15660	15660	15660	0
56	20240626	181000	20298640	15660	15660	15660	15660	0
57	20240626	180900	20298640	15660	15660	15660	15660	0
58	20240626	180800	20298640	15660	15660	15660	15660	0
59	20240626	180700	20298640	15660	15660	15660	15660	0
60	20240626	180600	20298640	15660	15660	15660	15660	0
61	20240626	180500	20298640	15660	15660	15660	15660	0
62	20240626	180400	20298640	15660	15660	15660	15660	29
63	20240626	180300	20298640	15660	15660	15660	15660	0
64	20240626	180200	20298640	15660	15660	15660	15660	0
65	20240626	180100	20298640	15660	15660	15660	15660	0
66	20240626	180000	20298640	15660	15660	15660	15660	0
67	20240626	175900	20298640	15660	15660	15660	15660	0
68	20240626	175800	20298640	15660	15660	15660	15660	0
69	20240626	175700	20298640	15660	15660	15660	15660	0
70	20240626	175600	20298640	15660	15660	15660	15660	0
71	20240626	175500	20298640	15660	15660	15660	15660	0
72	20240626	175400	20298640	15660	15660	15660	15660	0
73	20240626	175300	20298640	15660	15660	15660	15660	0
74	20240626	175200	20298640	15660	15660	15660	15660	0
75	20240626	175100	20298640	15660	15660	15660	15660	0
76	20240626	175000	20298640	15660	15660	15660	15660	0
77	20240626	174900	20298640	15660	15660	15660	15660	0
78	20240626	174800	20298640	15660	15660	15660	15660	0
79	20240626	174700	20298640	15660	15660	15660	15660	0
80	20240626	174600	20298640	15660	15660	15660	15660	0
81	20240626	174500	20298640	15660	15660	15660	15660	0
82	20240626	174400	20298640	15660	15660	15660	15660	0
83	20240626	174300	20298640	15660	15660	15660	15660	0
84	20240626	174200	20298640	15660	15660	15660	15660	0
85	20240626	174100	20298640	15660	15660	15660	15660	0
86	20240626	174000	20298640	15660	15660	15660	15660	0
87	20240626	173900	20298640	15660	15660	15660	15660	0
88	20240626	173800	20298640	15660	15660	15660	15660	0
89	20240626	173700	20298640	15660	15660	15660	15660	0
90	20240626	173600	20298640	15660	15660	15660	15660	0
91	20240626	173500	20298640	15660	15660	15660	15660	0
92	20240626	173400	20298640	15660	15660	15660	15660	29
93	20240626	173300	20298640	15660	15660	15660	15660	0
94	20240626	173200	20298640	15660	15660	15660	15660	0
95	20240626	173100	20298640	15660	15660	15660	15660	0
96	20240626	173000	20298640	15660	15660	15660	15660	0
97	20240626	172900	20298640	15660	15660	15660	15660	0
98	20240626	172800	20298640	15660	15660	15660	15660	0
99	20240626	172700	20298640	15660	15660	15660	15660	0
100	20240626	172600	20298640	15660	15660	15660	15660	0
101	20240626	172500	20298640	15660	15660	15660	15660	0
102	20240626	172400	20298640	15660	15660	15660	15660	0
103	20240626	172300	20298640	15660	15660	15660	15660	0
104	20240626	172200	20298640	15660	15660	15660	15660	0
105	20240626	172100	20298640	15660	15660	15660	15660	0
106	20240626	172000	20298640	15660	15660	15660	15660	0
107	20240626	171900	20298640	15660	15660	15660	15660	0
108	20240626	171800	20298640	15660	15660	15660	15660	0
109	20240626	171700	20298640	15660	15660	15660	15660	0
110	20240626	171600	20298640	15660	15660	15660	15660	0
111	20240626	171500	20298640	15660	15660	15660	15660	0
112	20240626	171400	20298640	15660	15660	15660	15660	0
113	20240626	171300	20298640	15660	15660	15660	15660	0
114	20240626	171200	20298640	15660	15660	15660	15660	0
115	20240626	171100	20298640	15660	15660	15660	15660	0
116	20240626	171000	20298640	15660	15660	15660	15660	0
117	20240626	170900	20298640	15660	15660	15660	15660	0
118	20240626	170800	20298640	15660	15660	15660	15660	0
119	20240626	170700	20298640	15660	15660	15660	15660	0
120	20240626	170600	20298640	15660	15660	15660	15660	0
121	20240626	170500	20298640	15660	15660	15660	15660	0
122	20240626	170400	20298640	15660	15660	15660	15660	29
123	20240626	170300	20298640	15660	15660	15660	15660	0
124	20240626	170200	20298640	15660	15660	15660	15660	0
125	20240626	170100	20298640	15660	15660	15660	15660	0
126	20240626	170000	20298640	15660	15660	15660	15660	0
127	20240626	165900	20298640	15660	15660	15660	15660	0
128	20240626	165800	20298640	15660	15660	15660	15660	0
129	20240626	165700	20298640	15660	15660	15660	15660	0
130	20240626	165600	20298640	15660	15660	15660	15660	0
131	20240626	165500	20298640	15660	15660	15660	15660	0
132	20240626	165400	20298640	15660	15660	15660	15660	0
133	20240626	165300	20298640	15660	15660	15660	15660	0
134	20240626	165200	20298640	15660	15660	15660	15660	0
135	20240626	165100	20298640	15660	15660	15660	15660	0
136	20240626	165000	20298640	15660	15660	15660	15660	0
137	20240626	164900	20298640	15660	15660	15660	15660	0
138	20240626	164800	20298640	15660	15660	15660	15660	0
139	20240626	164700	20298640	15660	15660	15660	15660	0
140	20240626	164600	20298640	15660	15660	15660	15660	0
141	20240626	164500	20298640	15660	15660	15660	15660	0
142	20240626	164400	20298640	15660	15660	15660	15660	0
143	20240626	164300	20298640	15660	15660	15660	15660	0
144	20240626	164200	20298640	15660	15660	15660	15660	0
145	20240626	164100	20298640	15660	15660	15660	15660	0
146	20240626	164000	20298640	15660	15660	15660	15660	0
147	20240626	163900	20298640	15660	15660	15660	15660	0
148	20240626	163800	20298640	15660	15660	15660	15660	0
149	20240626	163700	20298640	15660	15660	15660	15660	0
150	20240626	163600	20298640	15660	15660	15660	15660	0
151	20240626	163500	20298640	15660	15660	15660	15660	0
152	20240626	163400	20298640	15660	15660	15660	15660	29
153	20240626	163300	20298640	15660	15660	15660	15660	0
154	20240626	163200	20298640	15660	15660	15660	15660	0
155	20240626	163100	20298640	15660	15660	15660	15660	0
156	20240626	163000	20298640	15660	15660	15660	15660	0
157	20240626	162900	20298640	15660	15660	15660	15660	0
158	20240626	162800	20298640	15660	15660	15660	15660	0
159	20240626	162700	20298640	15660	15660	15660	15660	0
160	20240626	162600	20298640	15660	15660	15660	15660	0
161	20240626	162500	20298640	15660	15660	15660	15660	0
162	20240626	162400	20298640	15660	15660	15660	15660	0
163	20240626	162300	20298640	15660	15660	15660	15660	0
164	20240626	162200	20298640	15660	15660	15660	15660	0
165	20240626	162100	20298640	15660	15660	15660	15660	0
166	20240626	162000	20298640	15660	15660	15660	15660	0
167	20240626	161900	20298640	15660	15660	15660	15660	0
168	20240626	161800	20298640	15660	15660	15660	15660	0
169	20240626	161700	20298640	15660	15660	15660	15660	0
170	20240626	161600	20298640	15660	15660	15660	15660	0
171	20240626	161500	20298640	15660	15660	15660	15660	0
172	20240626	161400	20298640	15660	15660	15660	15660	0
173	20240626	161300	20298640	15660	15660	15660	15660	0
174	20240626	161200	20298640	15660	15660	15660	15660	0
175	20240626	161100	20298640	15660	15660	15660	15660	0
176	20240626	161000	20298640	15660	15660	15660	15660	0
177	20240626	160900	20298640	15660	15660	15660	15660	0
178	20240626	160800	20298640	15660	15660	15660	15660	0
179	20240626	160700	20298640	15660	15660	15660	15660	0
180	20240626	160600	20298640	15660	15660	15660	15660	0
181	20240626	160500	20298640	15660	15660	15660	15660	0
182	20240626	160400	20298640	15660	15660	15660	15660	29
183	20240626	160300	20298640	15660	15660	15660	15660	0
184	20240626	160200	20298640	15660	15660	15660	15660	0
185	20240626	160100	20298640	15660	15660	15660	15660	0
186	20240626	160000	20298640	15660	15660	15660	15660	0
187	20240626	155900	20298640	15660	15660	15660	15660	0
188	20240626	155800	20298640	15660	15660	15660	15660	0
189	20240626	155700	20298640	15660	15660	15660	15660	0
190	20240626	155600	20298640	15660	15660	15660	15660	0
191	20240626	155500	20298640	15660	15660	15660	15660	0
192	20240626	155400	20298640	15660	15660	15660	15660	0
193	20240626	155300	20298640	15660	15660	15660	15660	0
194	20240626	155200	20298640	15660	15660	15660	15660	0
195	20240626	155100	20298640	15660	15660	15660	15660	0
196	20240626	155000	20298640	15660	15660	15660	15660	0
197	20240626	154900	20298640	15660	15660	15660	15660	0
198	20240626	154800	20298640	15660	15660	15660	15660	0
199	20240626	154700	20298640	15660	15660	15660	15660	0
200	20240626	154600	20298640	15660	15660	15660	15660	0
201	20240626	154500	20298640	15660	15660	15660	15660	0
202	20240626	154400	20298640	15660	15660	15660	15660	0
203	20240626	154300	20298640	15660	15660	15660	15660	0
204	20240626	154200	20298640	15660	15660	15660	15660	0
205	20240626	154100	20298640	15660	15660	15660	15660	0
206	20240626	154000	20298640	15660	15660	15660	15660	0
207	20240626	153900	20298640	15660	15660	15660	15660	0
208	20240626	153800	20298640	15660	15660	15660	15660	0
209	20240626	153700	20298640	15660	15660	15660	15660	0
210	20240626	153600	20298640	15660	15660	15660	15660	0
211	20240626	153500	20298640	15660	15660	15660	15660	0
212	20240626	153400	20298640	15660	15660	15660	15660	29
213	20240626	153300	20298640	15660	15660	15660	15660	0
214	20240626	153200	20298640	15660	15660	15660	15660	0
215	20240626	153100	20298640	15660	15660	15660	15660	0
216	20240626	153000	20298640	15660	15660	15660	15660	29
217	20240626	152900	19844500	15510	15510	15510	15510	0
218	20240626	152800	19844500	15510	15510	15510	15510	0
219	20240626	152700	19844500	15510	15510	15510	15510	0
220	20240626	152600	19844500	15510	15510	15510	15510	0
221	20240626	152500	19844500	15510	15510	15510	15510	0
222	20240626	152400	19844500	15510	15510	15510	15510	0
223	20240626	152300	19844500	15510	15510	15510	15510	0
224	20240626	152200	19844500	15510	15510	15510	15510	0
225	20240626	152100	19844500	15510	15510	15510	15510	0
226	20240626	152000	19844500	15510	15510	15510	15510	0
227	20240626	151900	19844500	15510	15510	15510	15510	0
228	20240626	151800	19844500	15510	15510	15510	15510	0
229	20240626	151700	19844500	15510	15510	15510	15510	0
230	20240626	151600	19844500	15510	15520	15520	15510	71
231	20240626	151500	18742730	15520	15520	15520	15520	0
232	20240626	151400	18742730	15520	15520	15520	15520	0
233	20240626	151300	18742730	15520	15520	15520	15520	0
234	20240626	151200	18742730	15520	15520	15520	15520	0
235	20240626	151100	18742730	15520	15520	15520	15520	5
236	20240626	151000	18665130	15520	15520	15520	15520	0
237	20240626	150900	18665130	15520	15520	15520	15520	0
238	20240626	150800	18665130	15520	15520	15520	15520	0
239	20240626	150700	18665130	15520	15520	15520	15520	0
240	20240626	150600	18665130	15520	15520	15520	15520	1
241	20240626	150500	18649610	15510	15510	15510	15510	0
242	20240626	150400	18649610	15510	15510	15510	15510	32
243	20240626	150300	18153290	15510	15510	15510	15510	0
244	20240626	150200	18153290	15510	15510	15510	15510	10
245	20240626	150100	17998190	15520	15520	15520	15520	0
246	20240626	150000	17998190	15520	15520	15520	15520	1
247	20240626	145900	17982670	15520	15520	15520	15520	0
248	20240626	145800	17982670	15520	15520	15520	15520	0
249	20240626	145700	17982670	15520	15520	15520	15520	1
250	20240626	145600	17967150	15520	15520	15520	15520	2
251	20240626	145500	17936110	15520	15520	15520	15520	1
252	20240626	145400	17920590	15520	15520	15520	15520	0
253	20240626	145300	17920590	15520	15520	15520	15520	0
254	20240626	145200	17920590	15520	15520	15520	15520	1
255	20240626	145100	17905070	15520	15520	15520	15520	0
256	20240626	145000	17905070	15520	15520	15520	15520	1
257	20240626	144900	17889550	15520	15520	15520	15520	5
258	20240626	144800	17811950	15520	15520	15520	15520	0
259	20240626	144700	17811950	15520	15520	15520	15520	0
260	20240626	144600	17811950	15520	15520	15520	15520	2
261	20240626	144500	17780910	15520	15520	15520	15520	1
262	20240626	144400	17765390	15520	15520	15520	15520	0
263	20240626	144300	17765390	15520	15520	15520	15520	2
264	20240626	144200	17734350	15520	15520	15520	15520	72
265	20240626	144100	16616910	15520	15520	15520	15520	116
266	20240626	144000	14816590	15510	15510	15510	15510	0
267	20240626	143900	14816590	15510	15510	15510	15510	0
268	20240626	143800	14816590	15510	15510	15510	15510	0
269	20240626	143700	14816590	15510	15510	15510	15510	0
270	20240626	143600	14816590	15510	15510	15510	15510	0
271	20240626	143500	14816590	15510	15510	15510	15510	8
272	20240626	143400	14692510	15520	15520	15520	15520	5
273	20240626	143300	14614910	15520	15520	15520	15520	0
274	20240626	143200	14614910	15520	15520	15520	15520	3
275	20240626	143100	14568350	15520	15520	15520	15520	0
276	20240626	143000	14568350	15520	15520	15520	15520	0
277	20240626	142900	14568350	15520	15520	15520	15520	2
278	20240626	142800	14537310	15520	15520	15520	15520	0
279	20240626	142700	14537310	15520	15520	15520	15520	3
280	20240626	142600	14490750	15520	15520	15520	15520	0
281	20240626	142500	14490750	15520	15520	15520	15520	0
282	20240626	142400	14490750	15520	15520	15520	15520	0
283	20240626	142300	14490750	15520	15510	15520	15510	2
284	20240626	142200	14459720	15450	15450	15450	15450	0
285	20240626	142100	14459720	15450	15450	15450	15450	0
286	20240626	142000	14459720	15450	15450	15450	15450	0
287	20240626	141900	14459720	15450	15450	15450	15450	0
288	20240626	141800	14459720	15450	15450	15450	15450	0
289	20240626	141700	14459720	15450	15450	15450	15450	0
290	20240626	141600	14459720	15450	15450	15450	15450	0
291	20240626	141500	14459720	15450	15450	15450	15450	0
292	20240626	141400	14459720	15450	15450	15450	15450	0
293	20240626	141300	14459720	15450	15450	15450	15450	1
294	20240626	141200	14444270	15520	15520	15520	15520	0
295	20240626	141100	14444270	15520	15520	15520	15520	0
296	20240626	141000	14444270	15520	15520	15520	15520	0
297	20240626	140900	14444270	15520	15520	15520	15520	0
298	20240626	140800	14444270	15520	15520	15520	15520	0
299	20240626	140700	14444270	15520	15520	15520	15520	0
300	20240626	140600	14444270	15520	15520	15520	15520	0
301	20240626	140500	14444270	15520	15520	15520	15520	0
302	20240626	140400	14444270	15520	15520	15520	15520	0
303	20240626	140300	14444270	15520	15520	15520	15520	0
304	20240626	140200	14444270	15520	15520	15520	15520	0
305	20240626	140100	14444270	15520	15520	15520	15520	0
306	20240626	140000	14444270	15520	15520	15520	15520	0
307	20240626	135900	14444270	15520	15520	15520	15520	0
308	20240626	135800	14444270	15520	15520	15520	15520	0
309	20240626	135700	14444270	15520	15520	15520	15520	0
310	20240626	135600	14444270	15520	15520	15520	15520	2
311	20240626	135500	14413230	15450	15450	15450	15450	0
312	20240626	135400	14413230	15450	15510	15510	15450	136
313	20240626	135300	12308830	15520	15520	15520	15520	1
314	20240626	135200	12293310	15520	15520	15520	15520	0
315	20240626	135100	12293310	15520	15520	15520	15520	1
316	20240626	135000	12277790	15520	15520	15520	15520	0
317	20240626	134900	12277790	15520	15520	15520	15520	0
318	20240626	134800	12277790	15520	15520	15520	15520	0
319	20240626	134700	12277790	15520	15520	15520	15520	0
320	20240626	134600	12277790	15520	15520	15520	15520	1
321	20240626	134500	12262270	15520	15520	15520	15520	0
322	20240626	134400	12262270	15520	15520	15520	15520	0
323	20240626	134300	12262270	15520	15520	15520	15520	0
324	20240626	134200	12262270	15520	15520	15520	15520	0
325	20240626	134100	12262270	15520	15520	15520	15520	0
326	20240626	134000	12262270	15520	15520	15520	15520	0
327	20240626	133900	12262270	15520	15520	15520	15520	0
328	20240626	133800	12262270	15520	15520	15520	15520	0
329	20240626	133700	12262270	15520	15520	15520	15520	0
330	20240626	133600	12262270	15520	15520	15520	15520	0
331	20240626	133500	12262270	15520	15520	15520	15520	0
332	20240626	133400	12262270	15520	15520	15520	15520	0
333	20240626	133300	12262270	15520	15520	15520	15520	0
334	20240626	133200	12262270	15520	15520	15520	15520	0
335	20240626	133100	12262270	15520	15520	15520	15520	0
336	20240626	133000	12262270	15520	15520	15520	15520	1
337	20240626	132900	12246750	15520	15520	15520	15520	0
338	20240626	132800	12246750	15520	15520	15520	15520	0
339	20240626	132700	12246750	15520	15520	15520	15520	3
340	20240626	132600	12200190	15520	15520	15520	15520	0
341	20240626	132500	12200190	15520	15520	15520	15520	0
342	20240626	132400	12200190	15520	15520	15520	15520	2
343	20240626	132300	12169150	15520	15520	15520	15520	0
344	20240626	132200	12169150	15520	15520	15520	15520	0
345	20240626	132100	12169150	15520	15520	15520	15520	0
346	20240626	132000	12169150	15520	15520	15520	15520	0
347	20240626	131900	12169150	15520	15520	15520	15520	0
348	20240626	131800	12169150	15520	15520	15520	15520	0
349	20240626	131700	12169150	15520	15520	15520	15520	0
350	20240626	131600	12169150	15520	15520	15520	15520	0
351	20240626	131500	12169150	15520	15520	15520	15520	5
352	20240626	131400	12091550	15510	15510	15510	15510	0
353	20240626	131300	12091550	15510	15510	15510	15510	0
354	20240626	131200	12091550	15510	15510	15510	15510	0
355	20240626	131100	12091550	15510	15510	15510	15510	0
356	20240626	131000	12091550	15510	15510	15510	15510	0
357	20240626	130900	12091550	15510	15510	15510	15510	0
358	20240626	130800	12091550	15510	15510	15510	15510	0
359	20240626	130700	12091550	15510	15510	15510	15510	0
360	20240626	130600	12091550	15510	15510	15510	15510	0
361	20240626	130500	12091550	15510	15510	15510	15510	0
362	20240626	130400	12091550	15510	15510	15510	15510	0
363	20240626	130300	12091550	15510	15510	15510	15510	0
364	20240626	130200	12091550	15510	15510	15510	15510	4
365	20240626	130100	12029510	15510	15510	15510	15510	0
366	20240626	130000	12029510	15510	15510	15510	15510	0
367	20240626	125900	12029510	15510	15510	15510	15510	0
368	20240626	125800	12029510	15510	15510	15510	15510	0
369	20240626	125700	12029510	15510	15510	15510	15510	0
370	20240626	125600	12029510	15510	15510	15510	15510	0
371	20240626	125500	12029510	15510	15510	15510	15510	0
372	20240626	125400	12029510	15510	15510	15510	15510	0
373	20240626	125300	12029510	15510	15510	15510	15510	0
374	20240626	125200	12029510	15510	15510	15510	15510	0
375	20240626	125100	12029510	15510	15510	15510	15510	0
376	20240626	125000	12029510	15510	15510	15510	15510	0
377	20240626	124900	12029510	15510	15510	15510	15510	0
378	20240626	124800	12029510	15510	15510	15510	15510	0
379	20240626	124700	12029510	15510	15510	15510	15510	0
380	20240626	124600	12029510	15510	15510	15510	15510	0
381	20240626	124500	12029510	15510	15510	15510	15510	0
382	20240626	124400	12029510	15510	15510	15510	15510	0
383	20240626	124300	12029510	15510	15510	15510	15510	0
384	20240626	124200	12029510	15510	15510	15510	15510	0
385	20240626	124100	12029510	15510	15510	15510	15510	0
386	20240626	124000	12029510	15510	15510	15510	15510	2
387	20240626	123900	11998490	15510	15510	15510	15510	0
388	20240626	123800	11998490	15510	15510	15510	15510	0
389	20240626	123700	11998490	15510	15510	15510	15510	0
390	20240626	123600	11998490	15510	15510	15510	15510	0
391	20240626	123500	11998490	15510	15510	15510	15510	0
392	20240626	123400	11998490	15510	15510	15510	15510	0
393	20240626	123300	11998490	15510	15510	15510	15510	0
394	20240626	123200	11998490	15510	15510	15510	15510	0
395	20240626	123100	11998490	15510	15510	15510	15510	0
396	20240626	123000	11998490	15510	15510	15510	15510	0
397	20240626	122900	11998490	15510	15510	15510	15510	0
398	20240626	122800	11998490	15510	15510	15510	15510	0
399	20240626	122700	11998490	15510	15510	15510	15510	0
400	20240626	122600	11998490	15510	15510	15510	15510	0
401	20240626	122500	11998490	15510	15510	15510	15510	0
402	20240626	122400	11998490	15510	15510	15510	15510	0
403	20240626	122300	11998490	15510	15510	15510	15510	0
404	20240626	122200	11998490	15510	15510	15510	15510	0
405	20240626	122100	11998490	15510	15510	15510	15510	0
406	20240626	122000	11998490	15510	15510	15510	15510	0
407	20240626	121900	11998490	15510	15510	15510	15510	0
408	20240626	121800	11998490	15510	15510	15510	15510	0
409	20240626	121700	11998490	15510	15510	15510	15510	0
410	20240626	121600	11998490	15510	15510	15510	15510	0
411	20240626	121500	11998490	15510	15510	15510	15510	0
412	20240626	121400	11998490	15510	15510	15510	15510	0
413	20240626	121300	11998490	15510	15510	15510	15510	0
414	20240626	121200	11998490	15510	15510	15510	15510	0
415	20240626	121100	11998490	15510	15510	15510	15510	0
416	20240626	121000	11998490	15510	15510	15510	15510	0
417	20240626	120900	11998490	15510	15510	15510	15510	0
418	20240626	120800	11998490	15510	15510	15510	15510	0
419	20240626	120700	11998490	15510	15510	15510	15510	0
420	20240626	120600	11998490	15510	15510	15510	15510	0
421	20240626	120500	11998490	15510	15510	15510	15510	0
422	20240626	120400	11998490	15510	15510	15510	15510	0
423	20240626	120300	11998490	15510	15510	15510	15510	0
424	20240626	120200	11998490	15510	15510	15510	15510	0
425	20240626	120100	11998490	15510	15510	15510	15510	0
426	20240626	120000	11998490	15510	15510	15510	15510	0
427	20240626	115900	11998490	15510	15510	15510	15510	0
428	20240626	115800	11998490	15510	15510	15510	15510	0
429	20240626	115700	11998490	15510	15510	15510	15510	0
430	20240626	115600	11998490	15510	15510	15510	15510	0
431	20240626	115500	11998490	15510	15510	15510	15510	0
432	20240626	115400	11998490	15510	15510	15510	15510	0
433	20240626	115300	11998490	15510	15510	15510	15510	0
434	20240626	115200	11998490	15510	15510	15510	15510	0
435	20240626	115100	11998490	15510	15510	15510	15510	0
436	20240626	115000	11998490	15510	15510	15510	15510	0
437	20240626	114900	11998490	15510	15510	15510	15510	0
438	20240626	114800	11998490	15510	15510	15510	15510	0
439	20240626	114700	11998490	15510	15510	15510	15510	5
440	20240626	114600	11920940	15500	15500	15500	15500	0
441	20240626	114500	11920940	15500	15500	15500	15500	0
442	20240626	114400	11920940	15500	15500	15500	15500	0
443	20240626	114300	11920940	15500	15500	15500	15500	0
444	20240626	114200	11920940	15500	15500	15500	15500	0
445	20240626	114100	11920940	15500	15500	15500	15500	0
446	20240626	114000	11920940	15500	15500	15500	15500	0
447	20240626	113900	11920940	15500	15500	15500	15500	0
448	20240626	113800	11920940	15500	15510	15510	15500	23
449	20240626	113700	11564430	15510	15510	15510	15510	0
450	20240626	113600	11564430	15510	15510	15510	15510	0
451	20240626	113500	11564430	15510	15510	15510	15510	0
452	20240626	113400	11564430	15510	15510	15510	15510	1
453	20240626	113300	11548920	15510	15510	15510	15510	1
454	20240626	113200	11533410	15500	15500	15500	15500	35
455	20240626	113100	10990910	15510	15510	15510	15510	1
456	20240626	113000	10975400	15510	15510	15510	15510	0
457	20240626	112900	10975400	15510	15510	15510	15510	0
458	20240626	112800	10975400	15510	15510	15510	15510	0
459	20240626	112700	10975400	15510	15510	15510	15510	0
460	20240626	112600	10975400	15510	15550	15550	15510	357
461	20240626	112500	5433500	15540	15580	15580	15540	133
462	20240626	112400	3365970	15690	15690	15690	15690	0
463	20240626	112300	3365970	15690	15690	15690	15690	0
464	20240626	112200	3365970	15690	15690	15690	15690	0
465	20240626	112100	3365970	15690	15690	15690	15690	0
466	20240626	112000	3365970	15690	15690	15690	15690	0
467	20240626	111900	3365970	15690	15690	15690	15690	1
468	20240626	111800	3350280	15540	15540	15540	15540	0
469	20240626	111700	3350280	15540	15540	15540	15540	0
470	20240626	111600	3350280	15540	15540	15540	15540	0
471	20240626	111500	3350280	15540	15540	15540	15540	0
472	20240626	111400	3350280	15540	15540	15540	15540	0
473	20240626	111300	3350280	15540	15540	15540	15540	0
474	20240626	111200	3350280	15540	15540	15540	15540	0
475	20240626	111100	3350280	15540	15540	15540	15540	0
476	20240626	111000	3350280	15540	15540	15540	15540	0
477	20240626	110900	3350280	15540	15540	15540	15540	0
478	20240626	110800	3350280	15540	15540	15540	15540	0
479	20240626	110700	3350280	15540	15540	15540	15540	26
480	20240626	110600	2946240	15540	15540	15540	15540	0
481	20240626	110500	2946240	15540	15540	15540	15540	0
482	20240626	110400	2946240	15540	15540	15540	15540	0
483	20240626	110300	2946240	15540	15540	15540	15540	0
484	20240626	110200	2946240	15540	15540	15540	15540	10
485	20240626	110100	2790840	15540	15540	15540	15540	0
486	20240626	110000	2790840	15540	15540	15540	15540	0
487	20240626	105900	2790840	15540	15540	15540	15540	10
488	20240626	105800	2635440	15540	15540	15540	15540	0
489	20240626	105700	2635440	15540	15540	15540	15540	0
490	20240626	105600	2635440	15540	15540	15540	15540	50
491	20240626	105500	1858440	15540	15540	15540	15540	0
492	20240626	105400	1858440	15540	15540	15540	15540	0
493	20240626	105300	1858440	15540	15540	15540	15540	0
494	20240626	105200	1858440	15540	15540	15540	15540	0
495	20240626	105100	1858440	15540	15540	15540	15540	0
496	20240626	105000	1858440	15540	15540	15540	15540	0
497	20240626	104900	1858440	15540	15540	15540	15540	0
498	20240626	104800	1858440	15540	15540	15540	15540	0
499	20240626	104700	1858440	15540	15540	15540	15540	0
500	20240626	104600	1858440	15540	15540	15540	15540	0
501	20240626	104500	1858440	15540	15530	15540	15530	7
502	20240626	104400	1749690	15530	15530	15530	15530	0
503	20240626	104300	1749690	15530	15530	15530	15530	0
504	20240626	104200	1749690	15530	15530	15530	15530	0
505	20240626	104100	1749690	15530	15530	15530	15530	0
506	20240626	104000	1749690	15530	15530	15530	15530	0
507	20240626	103900	1749690	15530	15530	15530	15530	0
508	20240626	103800	1749690	15530	15530	15530	15530	0
509	20240626	103700	1749690	15530	15530	15530	15530	0
510	20240626	103600	1749690	15530	15530	15530	15530	0
511	20240626	103500	1749690	15530	15530	15530	15530	2
512	20240626	103400	1718630	15540	15540	15540	15540	0
513	20240626	103300	1718630	15540	15540	15540	15540	1
514	20240626	103200	1703090	15540	15540	15540	15540	0
515	20240626	103100	1703090	15540	15540	15540	15540	0
516	20240626	103000	1703090	15540	15540	15540	15540	0
517	20240626	102900	1703090	15540	15540	15540	15540	0
518	20240626	102800	1703090	15540	15540	15540	15540	0
519	20240626	102700	1703090	15540	15540	15540	15540	1
520	20240626	102600	1687550	15540	15540	15540	15540	1
521	20240626	102500	1672010	15540	15540	15540	15540	1
522	20240626	102400	1656470	15540	15540	15540	15540	0
523	20240626	102300	1656470	15540	15540	15540	15540	0
524	20240626	102200	1656470	15540	15540	15540	15540	0
525	20240626	102100	1656470	15540	15540	15540	15540	0
526	20240626	102000	1656470	15540	15540	15540	15540	1
527	20240626	101900	1640930	15540	15540	15540	15540	7
528	20240626	101800	1532150	15540	15540	15540	15540	0
529	20240626	101700	1532150	15540	15540	15540	15540	0
530	20240626	101600	1532150	15540	15540	15540	15540	0
531	20240626	101500	1532150	15540	15540	15540	15540	0
532	20240626	101400	1532150	15540	15540	15540	15540	0
533	20240626	101300	1532150	15540	15540	15540	15540	11
534	20240626	101200	1361210	15520	15520	15520	15520	0
535	20240626	101100	1361210	15520	15520	15520	15520	0
536	20240626	101000	1361210	15520	15520	15520	15520	0
537	20240626	100900	1361210	15520	15520	15520	15520	0
538	20240626	100800	1361210	15520	15520	15520	15520	0
539	20240626	100700	1361210	15520	15520	15520	15520	0
540	20240626	100600	1361210	15520	15520	15520	15520	0
541	20240626	100500	1361210	15520	15520	15520	15520	0
542	20240626	100400	1361210	15520	15520	15520	15520	0
543	20240626	100300	1361210	15520	15520	15520	15520	0
544	20240626	100200	1361210	15520	15520	15520	15520	0
545	20240626	100100	1361210	15520	15530	15530	15520	20
546	20240626	100000	1050690	15690	15700	15700	15690	14
547	20240626	095900	831020	15690	15690	15690	15690	32
548	20240626	095800	328940	15680	15680	15680	15680	0
549	20240626	095700	328940	15680	15680	15680	15680	0
550	20240626	095600	328940	15680	15680	15680	15680	0
551	20240626	095500	328940	15680	15600	15680	15600	3
552	20240626	095400	281980	15530	15530	15530	15530	2
553	20240626	095300	250920	15600	15600	15600	15600	0
554	20240626	095200	250920	15600	15600	15600	15600	0
555	20240626	095100	250920	15600	15600	15600	15600	2
556	20240626	095000	219720	15690	15690	15690	15690	0
557	20240626	094900	219720	15690	15690	15690	15690	0
558	20240626	094800	219720	15690	15690	15690	15690	0
559	20240626	094700	219720	15690	15690	15690	15690	0
560	20240626	094600	219720	15690	15690	15690	15690	0
561	20240626	094500	219720	15690	15690	15690	15690	0
562	20240626	094400	219720	15690	15690	15690	15690	0
563	20240626	094300	219720	15690	15690	15690	15690	0
564	20240626	094200	219720	15690	15690	15690	15690	0
565	20240626	094100	219720	15690	15690	15690	15690	0
566	20240626	094000	219720	15690	15690	15690	15690	0
567	20240626	093900	219720	15690	15690	15690	15690	1
568	20240626	093800	204030	15700	15700	15700	15700	0
569	20240626	093700	204030	15700	15700	15700	15700	0
570	20240626	093600	204030	15700	15700	15700	15700	0
571	20240626	093500	204030	15700	15700	15700	15700	0
572	20240626	093400	204030	15700	15700	15700	15700	0
573	20240626	093300	204030	15700	15700	15700	15700	0
574	20240626	093200	204030	15700	15700	15700	15700	0
575	20240626	093100	204030	15700	15700	15700	15700	0
576	20240626	093000	204030	15700	15700	15700	15700	0
577	20240626	092900	204030	15700	15700	15700	15700	0
578	20240626	092800	204030	15700	15700	15700	15700	0
579	20240626	092700	204030	15700	15700	15700	15700	0
580	20240626	092600	204030	15700	15700	15700	15700	7
581	20240626	092500	94130	15730	15730	15730	15730	0
582	20240626	092400	94130	15730	15730	15730	15730	0
583	20240626	092300	94130	15730	15730	15730	15730	0
584	20240626	092200	94130	15730	15730	15730	15730	0
585	20240626	092100	94130	15730	15730	15730	15730	0
586	20240626	092000	94130	15730	15730	15730	15730	0
587	20240626	091900	94130	15730	15730	15730	15730	0
588	20240626	091800	94130	15730	15730	15730	15730	0
589	20240626	091700	94130	15730	15730	15730	15730	0
590	20240626	091600	94130	15730	15730	15730	15730	0
591	20240626	091500	94130	15730	15730	15730	15730	0
592	20240626	091400	94130	15730	15730	15730	15730	0
593	20240626	091300	94130	15730	15730	15730	15730	0
594	20240626	091200	94130	15730	15730	15730	15730	0
595	20240626	091100	94130	15730	15730	15730	15730	0
596	20240626	091000	94130	15730	15730	15730	15730	0
597	20240626	090900	94130	15730	15730	15730	15730	0
598	20240626	090800	94130	15730	15730	15730	15730	0
599	20240626	090700	94130	15730	15730	15730	15730	1
600	20240626	090600	78400	15590	15590	15590	15590	0
601	20240626	090500	78400	15590	15590	15590	15590	0
602	20240626	090400	78400	15590	15590	15590	15590	0
603	20240626	090300	78400	15590	15590	15590	15590	0
604	20240626	090200	78400	15590	15590	15590	15590	2
605	20240626	090100	47220	15740	15740	15740	15740	0
606	20240626	090000	47220	15740	15740	15740	15740	3