KissMeData/003120/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	184000	28761610	18530	18530	18530	18530	39
3	20240709	183900	28761610	18530	18530	18530	18530	0
4	20240709	183800	28761610	18530	18530	18530	18530	0
5	20240709	183700	28761610	18530	18530	18530	18530	0
6	20240709	183600	28761610	18530	18530	18530	18530	0
7	20240709	183500	28761610	18530	18530	18530	18530	0
8	20240709	183400	28761610	18530	18530	18530	18530	0
9	20240709	183300	28761610	18530	18530	18530	18530	0
10	20240709	183200	28761610	18530	18530	18530	18530	0
11	20240709	183100	28761610	18530	18530	18530	18530	0
12	20240709	183000	28761610	18530	18530	18530	18530	0
13	20240709	182900	28761610	18530	18530	18530	18530	0
14	20240709	182800	28761610	18530	18530	18530	18530	0
15	20240709	182700	28761610	18530	18530	18530	18530	0
16	20240709	182600	28761610	18530	18530	18530	18530	0
17	20240709	182500	28761610	18530	18530	18530	18530	0
18	20240709	182400	28761610	18530	18530	18530	18530	0
19	20240709	182300	28761610	18530	18530	18530	18530	0
20	20240709	182200	28761610	18530	18530	18530	18530	0
21	20240709	182100	28761610	18530	18530	18530	18530	0
22	20240709	182000	28761610	18530	18530	18530	18530	0
23	20240709	181900	28761610	18530	18530	18530	18530	0
24	20240709	181800	28761610	18530	18530	18530	18530	0
25	20240709	181700	28761610	18530	18530	18530	18530	0
26	20240709	181600	28761610	18530	18530	18530	18530	0
27	20240709	181500	28761610	18530	18530	18530	18530	0
28	20240709	181400	28761610	18530	18530	18530	18530	0
29	20240709	181300	28761610	18530	18530	18530	18530	0
30	20240709	181200	28761610	18530	18530	18530	18530	0
31	20240709	181100	28761610	18530	18530	18530	18530	0
32	20240709	181000	28761610	18530	18530	18530	18530	39
33	20240709	180900	28761610	18530	18530	18530	18530	0
34	20240709	180800	28761610	18530	18530	18530	18530	0
35	20240709	180700	28761610	18530	18530	18530	18530	0
36	20240709	180600	28761610	18530	18530	18530	18530	0
37	20240709	180500	28761610	18530	18530	18530	18530	0
38	20240709	180400	28761610	18530	18530	18530	18530	0
39	20240709	180300	28761610	18530	18530	18530	18530	0
40	20240709	180200	28761610	18530	18530	18530	18530	0
41	20240709	180100	28761610	18530	18530	18530	18530	0
42	20240709	180000	28761610	18530	18530	18530	18530	0
43	20240709	175900	28761610	18530	18530	18530	18530	0
44	20240709	175800	28761610	18530	18530	18530	18530	0
45	20240709	175700	28761610	18530	18530	18530	18530	0
46	20240709	175600	28761610	18530	18530	18530	18530	0
47	20240709	175500	28761610	18530	18530	18530	18530	0
48	20240709	175400	28761610	18530	18530	18530	18530	0
49	20240709	175300	28761610	18530	18530	18530	18530	0
50	20240709	175200	28761610	18530	18530	18530	18530	0
51	20240709	175100	28761610	18530	18530	18530	18530	0
52	20240709	175000	28761610	18530	18530	18530	18530	0
53	20240709	174900	28761610	18530	18530	18530	18530	0
54	20240709	174800	28761610	18530	18530	18530	18530	0
55	20240709	174700	28761610	18530	18530	18530	18530	0
56	20240709	174600	28761610	18530	18530	18530	18530	0
57	20240709	174500	28761610	18530	18530	18530	18530	0
58	20240709	174400	28761610	18530	18530	18530	18530	0
59	20240709	174300	28761610	18530	18530	18530	18530	0
60	20240709	174200	28761610	18530	18530	18530	18530	0
61	20240709	174100	28761610	18530	18530	18530	18530	0
62	20240709	174000	28761610	18530	18530	18530	18530	39
63	20240709	173900	28761610	18530	18530	18530	18530	0
64	20240709	173800	28761610	18530	18530	18530	18530	0
65	20240709	173700	28761610	18530	18530	18530	18530	0
66	20240709	173600	28761610	18530	18530	18530	18530	0
67	20240709	173500	28761610	18530	18530	18530	18530	0
68	20240709	173400	28761610	18530	18530	18530	18530	0
69	20240709	173300	28761610	18530	18530	18530	18530	0
70	20240709	173200	28761610	18530	18530	18530	18530	0
71	20240709	173100	28761610	18530	18530	18530	18530	0
72	20240709	173000	28761610	18530	18530	18530	18530	0
73	20240709	172900	28761610	18530	18530	18530	18530	0
74	20240709	172800	28761610	18530	18530	18530	18530	0
75	20240709	172700	28761610	18530	18530	18530	18530	0
76	20240709	172600	28761610	18530	18530	18530	18530	0
77	20240709	172500	28761610	18530	18530	18530	18530	0
78	20240709	172400	28761610	18530	18530	18530	18530	0
79	20240709	172300	28761610	18530	18530	18530	18530	0
80	20240709	172200	28761610	18530	18530	18530	18530	0
81	20240709	172100	28761610	18530	18530	18530	18530	0
82	20240709	172000	28761610	18530	18530	18530	18530	0
83	20240709	171900	28761610	18530	18530	18530	18530	0
84	20240709	171800	28761610	18530	18530	18530	18530	0
85	20240709	171700	28761610	18530	18530	18530	18530	0
86	20240709	171600	28761610	18530	18530	18530	18530	0
87	20240709	171500	28761610	18530	18530	18530	18530	0
88	20240709	171400	28761610	18530	18530	18530	18530	0
89	20240709	171300	28761610	18530	18530	18530	18530	0
90	20240709	171200	28761610	18530	18530	18530	18530	0
91	20240709	171100	28761610	18530	18530	18530	18530	0
92	20240709	171000	28761610	18530	18530	18530	18530	39
93	20240709	170900	28761610	18530	18530	18530	18530	0
94	20240709	170800	28761610	18530	18530	18530	18530	0
95	20240709	170700	28761610	18530	18530	18530	18530	0
96	20240709	170600	28761610	18530	18530	18530	18530	0
97	20240709	170500	28761610	18530	18530	18530	18530	0
98	20240709	170400	28761610	18530	18530	18530	18530	0
99	20240709	170300	28761610	18530	18530	18530	18530	0
100	20240709	170200	28761610	18530	18530	18530	18530	0
101	20240709	170100	28761610	18530	18530	18530	18530	0
102	20240709	170000	28761610	18530	18530	18530	18530	0
103	20240709	165900	28761610	18530	18530	18530	18530	0
104	20240709	165800	28761610	18530	18530	18530	18530	0
105	20240709	165700	28761610	18530	18530	18530	18530	0
106	20240709	165600	28761610	18530	18530	18530	18530	0
107	20240709	165500	28761610	18530	18530	18530	18530	0
108	20240709	165400	28761610	18530	18530	18530	18530	0
109	20240709	165300	28761610	18530	18530	18530	18530	0
110	20240709	165200	28761610	18530	18530	18530	18530	0
111	20240709	165100	28761610	18530	18530	18530	18530	0
112	20240709	165000	28761610	18530	18530	18530	18530	0
113	20240709	164900	28761610	18530	18530	18530	18530	0
114	20240709	164800	28761610	18530	18530	18530	18530	0
115	20240709	164700	28761610	18530	18530	18530	18530	0
116	20240709	164600	28761610	18530	18530	18530	18530	0
117	20240709	164500	28761610	18530	18530	18530	18530	0
118	20240709	164400	28761610	18530	18530	18530	18530	0
119	20240709	164300	28761610	18530	18530	18530	18530	0
120	20240709	164200	28761610	18530	18530	18530	18530	0
121	20240709	164100	28761610	18530	18530	18530	18530	0
122	20240709	164000	28761610	18530	18530	18530	18530	39
123	20240709	163900	28761610	18530	18530	18530	18530	0
124	20240709	163800	28761610	18530	18530	18530	18530	0
125	20240709	163700	28761610	18530	18530	18530	18530	0
126	20240709	163600	28761610	18530	18530	18530	18530	0
127	20240709	163500	28761610	18530	18530	18530	18530	0
128	20240709	163400	28761610	18530	18530	18530	18530	0
129	20240709	163300	28761610	18530	18530	18530	18530	0
130	20240709	163200	28761610	18530	18530	18530	18530	0
131	20240709	163100	28761610	18530	18530	18530	18530	0
132	20240709	163000	28761610	18530	18530	18530	18530	0
133	20240709	162900	28761610	18530	18530	18530	18530	0
134	20240709	162800	28761610	18530	18530	18530	18530	0
135	20240709	162700	28761610	18530	18530	18530	18530	0
136	20240709	162600	28761610	18530	18530	18530	18530	0
137	20240709	162500	28761610	18530	18530	18530	18530	0
138	20240709	162400	28761610	18530	18530	18530	18530	0
139	20240709	162300	28761610	18530	18530	18530	18530	0
140	20240709	162200	28761610	18530	18530	18530	18530	0
141	20240709	162100	28761610	18530	18530	18530	18530	0
142	20240709	162000	28761610	18530	18530	18530	18530	0
143	20240709	161900	28761610	18530	18530	18530	18530	0
144	20240709	161800	28761610	18530	18530	18530	18530	0
145	20240709	161700	28761610	18530	18530	18530	18530	0
146	20240709	161600	28761610	18530	18530	18530	18530	0
147	20240709	161500	28761610	18530	18530	18530	18530	0
148	20240709	161400	28761610	18530	18530	18530	18530	0
149	20240709	161300	28761610	18530	18530	18530	18530	0
150	20240709	161200	28761610	18530	18530	18530	18530	0
151	20240709	161100	28761610	18530	18530	18530	18530	0
152	20240709	161000	28761610	18530	18530	18530	18530	39
153	20240709	160900	28761610	18530	18530	18530	18530	0
154	20240709	160800	28761610	18530	18530	18530	18530	0
155	20240709	160700	28761610	18530	18530	18530	18530	0
156	20240709	160600	28761610	18530	18530	18530	18530	0
157	20240709	160500	28761610	18530	18530	18530	18530	0
158	20240709	160400	28761610	18530	18530	18530	18530	0
159	20240709	160300	28761610	18530	18530	18530	18530	0
160	20240709	160200	28761610	18530	18530	18530	18530	0
161	20240709	160100	28761610	18530	18530	18530	18530	0
162	20240709	160000	28761610	18530	18530	18530	18530	0
163	20240709	155900	28761610	18530	18530	18530	18530	0
164	20240709	155800	28761610	18530	18530	18530	18530	0
165	20240709	155700	28761610	18530	18530	18530	18530	0
166	20240709	155600	28761610	18530	18530	18530	18530	0
167	20240709	155500	28761610	18530	18530	18530	18530	0
168	20240709	155400	28761610	18530	18530	18530	18530	0
169	20240709	155300	28761610	18530	18530	18530	18530	0
170	20240709	155200	28761610	18530	18530	18530	18530	0
171	20240709	155100	28761610	18530	18530	18530	18530	0
172	20240709	155000	28761610	18530	18530	18530	18530	0
173	20240709	154900	28761610	18530	18530	18530	18530	0
174	20240709	154800	28761610	18530	18530	18530	18530	0
175	20240709	154700	28761610	18530	18530	18530	18530	0
176	20240709	154600	28761610	18530	18530	18530	18530	0
177	20240709	154500	28761610	18530	18530	18530	18530	0
178	20240709	154400	28761610	18530	18530	18530	18530	0
179	20240709	154300	28761610	18530	18530	18530	18530	0
180	20240709	154200	28761610	18530	18530	18530	18530	0
181	20240709	154100	28761610	18530	18530	18530	18530	0
182	20240709	154000	28761610	18530	18530	18530	18530	39
183	20240709	153900	28761610	18530	18530	18530	18530	0
184	20240709	153800	28761610	18530	18530	18530	18530	0
185	20240709	153700	28761610	18530	18530	18530	18530	0
186	20240709	153600	28761610	18530	18530	18530	18530	0
187	20240709	153500	28761610	18530	18530	18530	18530	0
188	20240709	153400	28761610	18530	18530	18530	18530	0
189	20240709	153300	28761610	18530	18530	18530	18530	0
190	20240709	153200	28761610	18530	18530	18530	18530	0
191	20240709	153100	28761610	18530	18530	18530	18530	0
192	20240709	153000	28761610	18530	18530	18530	18530	39
193	20240709	152900	28038940	18520	18520	18520	18520	0
194	20240709	152800	28038940	18520	18520	18520	18520	0
195	20240709	152700	28038940	18520	18520	18520	18520	0
196	20240709	152600	28038940	18520	18520	18520	18520	0
197	20240709	152500	28038940	18520	18520	18520	18520	0
198	20240709	152400	28038940	18520	18520	18520	18520	0
199	20240709	152300	28038940	18520	18520	18520	18520	0
200	20240709	152200	28038940	18520	18520	18520	18520	0
201	20240709	152100	28038940	18520	18520	18520	18520	0
202	20240709	152000	28038940	18520	18520	18520	18520	0
203	20240709	151900	28038940	18520	18520	18520	18520	0
204	20240709	151800	28038940	18520	18520	18520	18520	0
205	20240709	151700	28038940	18520	18520	18520	18520	0
206	20240709	151600	28038940	18520	18520	18520	18520	0
207	20240709	151500	28038940	18520	18520	18520	18520	0
208	20240709	151400	28038940	18520	18520	18520	18520	0
209	20240709	151300	28038940	18520	18520	18520	18520	0
210	20240709	151200	28038940	18520	18520	18520	18520	0
211	20240709	151100	28038940	18520	18520	18520	18520	15
212	20240709	151000	27761140	18520	18520	18520	18520	1
213	20240709	150900	27742620	18530	18530	18530	18530	0
214	20240709	150800	27742620	18530	18530	18530	18530	0
215	20240709	150700	27742620	18530	18530	18530	18530	0
216	20240709	150600	27742620	18530	18530	18530	18530	0
217	20240709	150500	27742620	18530	18530	18530	18530	0
218	20240709	150400	27742620	18530	18530	18530	18530	0
219	20240709	150300	27742620	18530	18530	18530	18530	0
220	20240709	150200	27742620	18530	18530	18530	18530	0
221	20240709	150100	27742620	18530	18530	18530	18530	0
222	20240709	150000	27742620	18530	18530	18530	18530	0
223	20240709	145900	27742620	18530	18530	18530	18530	0
224	20240709	145800	27742620	18530	18530	18530	18530	0
225	20240709	145700	27742620	18530	18530	18530	18530	0
226	20240709	145600	27742620	18530	18530	18530	18530	0
227	20240709	145500	27742620	18530	18530	18530	18530	0
228	20240709	145400	27742620	18530	18530	18530	18530	1
229	20240709	145300	27724090	18530	18530	18530	18530	0
230	20240709	145200	27724090	18530	18530	18530	18530	0
231	20240709	145100	27724090	18530	18530	18530	18530	0
232	20240709	145000	27724090	18530	18530	18530	18530	0
233	20240709	144900	27724090	18530	18530	18530	18530	0
234	20240709	144800	27724090	18530	18530	18530	18530	0
235	20240709	144700	27724090	18530	18530	18530	18530	5
236	20240709	144600	27631440	18530	18530	18530	18530	0
237	20240709	144500	27631440	18530	18530	18530	18530	24
238	20240709	144400	27186720	18530	18530	18530	18530	0
239	20240709	144300	27186720	18530	18530	18530	18530	0
240	20240709	144200	27186720	18530	18530	18530	18530	0
241	20240709	144100	27186720	18530	18530	18530	18530	0
242	20240709	144000	27186720	18530	18530	18530	18530	0
243	20240709	143900	27186720	18530	18530	18530	18530	0
244	20240709	143800	27186720	18530	18530	18530	18530	26
245	20240709	143700	26704940	18510	18510	18510	18510	0
246	20240709	143600	26704940	18510	18510	18510	18510	0
247	20240709	143500	26704940	18510	18510	18510	18510	0
248	20240709	143400	26704940	18510	18510	18510	18510	0
249	20240709	143300	26704940	18510	18510	18510	18510	0
250	20240709	143200	26704940	18510	18510	18510	18510	0
251	20240709	143100	26704940	18510	18510	18510	18510	0
252	20240709	143000	26704940	18510	18510	18510	18510	0
253	20240709	142900	26704940	18510	18510	18510	18510	0
254	20240709	142800	26704940	18510	18510	18510	18510	0
255	20240709	142700	26704940	18510	18510	18510	18510	0
256	20240709	142600	26704940	18510	18510	18510	18510	0
257	20240709	142500	26704940	18510	18510	18510	18510	0
258	20240709	142400	26704940	18510	18510	18510	18510	0
259	20240709	142300	26704940	18510	18510	18510	18510	0
260	20240709	142200	26704940	18510	18510	18510	18510	0
261	20240709	142100	26704940	18510	18510	18510	18510	0
262	20240709	142000	26704940	18510	18510	18510	18510	0
263	20240709	141900	26704940	18510	18510	18510	18510	0
264	20240709	141800	26704940	18510	18510	18510	18510	0
265	20240709	141700	26704940	18510	18510	18510	18510	0
266	20240709	141600	26704940	18510	18510	18510	18510	0
267	20240709	141500	26704940	18510	18510	18510	18510	0
268	20240709	141400	26704940	18510	18510	18510	18510	0
269	20240709	141300	26704940	18510	18510	18510	18510	11
270	20240709	141200	26501330	18520	18520	18520	18520	0
271	20240709	141100	26501330	18520	18520	18520	18520	0
272	20240709	141000	26501330	18520	18520	18520	18520	0
273	20240709	140900	26501330	18520	18520	18520	18520	0
274	20240709	140800	26501330	18520	18520	18520	18520	0
275	20240709	140700	26501330	18520	18520	18520	18520	0
276	20240709	140600	26501330	18520	18520	18520	18520	0
277	20240709	140500	26501330	18520	18520	18520	18520	0
278	20240709	140400	26501330	18520	18520	18520	18520	60
279	20240709	140300	25390130	18510	18510	18510	18510	0
280	20240709	140200	25390130	18510	18510	18510	18510	0
281	20240709	140100	25390130	18510	18510	18510	18510	0
282	20240709	140000	25390130	18510	18510	18510	18510	0
283	20240709	135900	25390130	18510	18510	18510	18510	0
284	20240709	135800	25390130	18510	18510	18510	18510	0
285	20240709	135700	25390130	18510	18510	18510	18510	0
286	20240709	135600	25390130	18510	18510	18510	18510	0
287	20240709	135500	25390130	18510	18510	18510	18510	0
288	20240709	135400	25390130	18510	18510	18510	18510	0
289	20240709	135300	25390130	18510	18510	18510	18510	0
290	20240709	135200	25390130	18510	18510	18510	18510	0
291	20240709	135100	25390130	18510	18510	18510	18510	0
292	20240709	135000	25390130	18510	18510	18510	18510	0
293	20240709	134900	25390130	18510	18510	18510	18510	0
294	20240709	134800	25390130	18510	18510	18510	18510	0
295	20240709	134700	25390130	18510	18510	18510	18510	0
296	20240709	134600	25390130	18510	18510	18510	18510	0
297	20240709	134500	25390130	18510	18510	18510	18510	0
298	20240709	134400	25390130	18510	18510	18510	18510	0
299	20240709	134300	25390130	18510	18510	18510	18510	0
300	20240709	134200	25390130	18510	18510	18510	18510	0
301	20240709	134100	25390130	18510	18510	18510	18510	0
302	20240709	134000	25390130	18510	18510	18510	18510	0
303	20240709	133900	25390130	18510	18510	18510	18510	0
304	20240709	133800	25390130	18510	18510	18510	18510	0
305	20240709	133700	25390130	18510	18510	18510	18510	0
306	20240709	133600	25390130	18510	18510	18510	18510	0
307	20240709	133500	25390130	18510	18510	18510	18510	0
308	20240709	133400	25390130	18510	18510	18510	18510	0
309	20240709	133300	25390130	18510	18510	18510	18510	0
310	20240709	133200	25390130	18510	18510	18510	18510	0
311	20240709	133100	25390130	18510	18510	18510	18510	0
312	20240709	133000	25390130	18510	18510	18510	18510	0
313	20240709	132900	25390130	18510	18510	18510	18510	0
314	20240709	132800	25390130	18510	18510	18510	18510	0
315	20240709	132700	25390130	18510	18510	18510	18510	44
316	20240709	132600	24575690	18500	18500	18500	18500	0
317	20240709	132500	24575690	18500	18500	18500	18500	0
318	20240709	132400	24575690	18500	18500	18500	18500	0
319	20240709	132300	24575690	18500	18500	18500	18500	0
320	20240709	132200	24575690	18500	18500	18500	18500	12
321	20240709	132100	24353690	18510	18510	18510	18510	0
322	20240709	132000	24353690	18510	18510	18510	18510	0
323	20240709	131900	24353690	18510	18510	18510	18510	0
324	20240709	131800	24353690	18510	18510	18510	18510	0
325	20240709	131700	24353690	18510	18510	18510	18510	0
326	20240709	131600	24353690	18510	18510	18510	18510	0
327	20240709	131500	24353690	18510	18510	18510	18510	0
328	20240709	131400	24353690	18510	18510	18510	18510	0
329	20240709	131300	24353690	18510	18510	18510	18510	0
330	20240709	131200	24353690	18510	18510	18510	18510	0
331	20240709	131100	24353690	18510	18510	18510	18510	0
332	20240709	131000	24353690	18510	18510	18510	18510	5
333	20240709	130900	24261140	18500	18500	18500	18500	4
334	20240709	130800	24187140	18510	18510	18510	18510	0
335	20240709	130700	24187140	18510	18510	18510	18510	0
336	20240709	130600	24187140	18510	18510	18510	18510	3
337	20240709	130500	24131610	18510	18510	18510	18510	0
338	20240709	130400	24131610	18510	18510	18510	18510	0
339	20240709	130300	24131610	18510	18510	18510	18510	0
340	20240709	130200	24131610	18510	18510	18510	18510	0
341	20240709	130100	24131610	18510	18510	18510	18510	0
342	20240709	130000	24131610	18510	18510	18510	18510	0
343	20240709	125900	24131610	18510	18510	18510	18510	0
344	20240709	125800	24131610	18510	18510	18510	18510	0
345	20240709	125700	24131610	18510	18510	18510	18510	0
346	20240709	125600	24131610	18510	18510	18510	18510	0
347	20240709	125500	24131610	18510	18510	18510	18510	0
348	20240709	125400	24131610	18510	18510	18510	18510	0
349	20240709	125300	24131610	18510	18510	18510	18510	0
350	20240709	125200	24131610	18510	18510	18510	18510	0
351	20240709	125100	24131610	18510	18510	18510	18510	0
352	20240709	125000	24131610	18510	18510	18510	18510	1
353	20240709	124900	24113100	18510	18510	18510	18510	0
354	20240709	124800	24113100	18510	18510	18510	18510	0
355	20240709	124700	24113100	18510	18510	18510	18510	2
356	20240709	124600	24076080	18500	18500	18500	18500	0
357	20240709	124500	24076080	18500	18500	18500	18500	0
358	20240709	124400	24076080	18500	18500	18500	18500	0
359	20240709	124300	24076080	18500	18500	18500	18500	0
360	20240709	124200	24076080	18500	18530	18530	18500	121
361	20240709	124100	21834850	18540	18540	18540	18540	0
362	20240709	124000	21834850	18540	18540	18540	18540	0
363	20240709	123900	21834850	18540	18540	18540	18540	0
364	20240709	123800	21834850	18540	18540	18540	18540	0
365	20240709	123700	21834850	18540	18540	18540	18540	0
366	20240709	123600	21834850	18540	18540	18540	18540	0
367	20240709	123500	21834850	18540	18540	18540	18540	0
368	20240709	123400	21834850	18540	18540	18540	18540	0
369	20240709	123300	21834850	18540	18540	18540	18540	0
370	20240709	123200	21834850	18540	18540	18540	18540	0
371	20240709	123100	21834850	18540	18540	18540	18540	0
372	20240709	123000	21834850	18540	18540	18540	18540	0
373	20240709	122900	21834850	18540	18540	18540	18540	0
374	20240709	122800	21834850	18540	18540	18540	18540	0
375	20240709	122700	21834850	18540	18540	18540	18540	0
376	20240709	122600	21834850	18540	18540	18540	18540	0
377	20240709	122500	21834850	18540	18540	18540	18540	0
378	20240709	122400	21834850	18540	18540	18540	18540	0
379	20240709	122300	21834850	18540	18540	18540	18540	0
380	20240709	122200	21834850	18540	18540	18540	18540	0
381	20240709	122100	21834850	18540	18540	18540	18540	0
382	20240709	122000	21834850	18540	18540	18540	18540	0
383	20240709	121900	21834850	18540	18540	18540	18540	0
384	20240709	121800	21834850	18540	18540	18540	18540	0
385	20240709	121700	21834850	18540	18540	18540	18540	0
386	20240709	121600	21834850	18540	18540	18540	18540	0
387	20240709	121500	21834850	18540	18540	18540	18540	0
388	20240709	121400	21834850	18540	18540	18540	18540	0
389	20240709	121300	21834850	18540	18540	18540	18540	0
390	20240709	121200	21834850	18540	18540	18540	18540	0
391	20240709	121100	21834850	18540	18540	18540	18540	0
392	20240709	121000	21834850	18540	18540	18540	18540	0
393	20240709	120900	21834850	18540	18540	18540	18540	5
394	20240709	120800	21742150	18530	18530	18530	18530	0
395	20240709	120700	21742150	18530	18530	18530	18530	0
396	20240709	120600	21742150	18530	18530	18530	18530	0
397	20240709	120500	21742150	18530	18530	18530	18530	0
398	20240709	120400	21742150	18530	18530	18530	18530	0
399	20240709	120300	21742150	18530	18530	18530	18530	13
400	20240709	120200	21501260	18530	18530	18530	18530	0
401	20240709	120100	21501260	18530	18530	18530	18530	0
402	20240709	120000	21501260	18530	18530	18530	18530	0
403	20240709	115900	21501260	18530	18530	18530	18530	0
404	20240709	115800	21501260	18530	18530	18530	18530	0
405	20240709	115700	21501260	18530	18530	18530	18530	0
406	20240709	115600	21501260	18530	18530	18530	18530	0
407	20240709	115500	21501260	18530	18530	18530	18530	0
408	20240709	115400	21501260	18530	18530	18530	18530	0
409	20240709	115300	21501260	18530	18540	18540	18530	10
410	20240709	115200	21315940	18600	18600	18600	18600	0
411	20240709	115100	21315940	18600	18600	18600	18600	0
412	20240709	115000	21315940	18600	18600	18600	18600	0
413	20240709	114900	21315940	18600	18600	18600	18600	0
414	20240709	114800	21315940	18600	18600	18600	18600	0
415	20240709	114700	21315940	18600	18600	18600	18600	0
416	20240709	114600	21315940	18600	18600	18600	18600	0
417	20240709	114500	21315940	18600	18600	18600	18600	0
418	20240709	114400	21315940	18600	18600	18600	18600	0
419	20240709	114300	21315940	18600	18600	18600	18600	0
420	20240709	114200	21315940	18600	18600	18600	18600	0
421	20240709	114100	21315940	18600	18600	18600	18600	0
422	20240709	114000	21315940	18600	18600	18600	18600	0
423	20240709	113900	21315940	18600	18600	18600	18600	0
424	20240709	113800	21315940	18600	18600	18600	18600	0
425	20240709	113700	21315940	18600	18600	18600	18600	0
426	20240709	113600	21315940	18600	18600	18600	18600	0
427	20240709	113500	21315940	18600	18600	18600	18600	0
428	20240709	113400	21315940	18600	18600	18600	18600	0
429	20240709	113300	21315940	18600	18600	18600	18600	0
430	20240709	113200	21315940	18600	18600	18600	18600	0
431	20240709	113100	21315940	18600	18600	18600	18600	0
432	20240709	113000	21315940	18600	18600	18600	18600	0
433	20240709	112900	21315940	18600	18600	18600	18600	0
434	20240709	112800	21315940	18600	18600	18600	18600	0
435	20240709	112700	21315940	18600	18600	18600	18600	0
436	20240709	112600	21315940	18600	18600	18600	18600	0
437	20240709	112500	21315940	18600	18600	18600	18600	0
438	20240709	112400	21315940	18600	18600	18600	18600	0
439	20240709	112300	21315940	18600	18600	18600	18600	0
440	20240709	112200	21315940	18600	18600	18600	18600	0
441	20240709	112100	21315940	18600	18600	18600	18600	0
442	20240709	112000	21315940	18600	18600	18600	18600	0
443	20240709	111900	21315940	18600	18600	18600	18600	0
444	20240709	111800	21315940	18600	18600	18600	18600	0
445	20240709	111700	21315940	18600	18600	18600	18600	0
446	20240709	111600	21315940	18600	18600	18600	18600	0
447	20240709	111500	21315940	18600	18600	18600	18600	0
448	20240709	111400	21315940	18600	18600	18600	18600	0
449	20240709	111300	21315940	18600	18600	18600	18600	0
450	20240709	111200	21315940	18600	18600	18600	18600	0
451	20240709	111100	21315940	18600	18600	18600	18600	0
452	20240709	111000	21315940	18600	18600	18600	18600	0
453	20240709	110900	21315940	18600	18600	18600	18600	0
454	20240709	110800	21315940	18600	18600	18600	18600	0
455	20240709	110700	21315940	18600	18600	18600	18600	0
456	20240709	110600	21315940	18600	18600	18600	18600	0
457	20240709	110500	21315940	18600	18600	18600	18600	1
458	20240709	110400	21297340	18600	18600	18600	18600	0
459	20240709	110300	21297340	18600	18600	18600	18600	0
460	20240709	110200	21297340	18600	18600	18600	18600	0
461	20240709	110100	21297340	18600	18600	18600	18600	0
462	20240709	110000	21297340	18600	18600	18600	18600	0
463	20240709	105900	21297340	18600	18600	18600	18600	0
464	20240709	105800	21297340	18600	18600	18600	18600	0
465	20240709	105700	21297340	18600	18600	18600	18600	0
466	20240709	105600	21297340	18600	18600	18600	18600	4
467	20240709	105500	21222940	18740	18740	18740	18740	0
468	20240709	105400	21222940	18740	18740	18740	18740	0
469	20240709	105300	21222940	18740	18740	18740	18740	0
470	20240709	105200	21222940	18740	18740	18740	18740	0
471	20240709	105100	21222940	18740	18740	18740	18740	0
472	20240709	105000	21222940	18740	18740	18740	18740	0
473	20240709	104900	21222940	18740	18740	18740	18740	0
474	20240709	104800	21222940	18740	18740	18740	18740	0
475	20240709	104700	21222940	18740	18740	18740	18740	0
476	20240709	104600	21222940	18740	18740	18740	18740	0
477	20240709	104500	21222940	18740	18740	18740	18740	0
478	20240709	104400	21222940	18740	18740	18740	18740	0
479	20240709	104300	21222940	18740	18740	18740	18740	0
480	20240709	104200	21222940	18740	18740	18740	18740	0
481	20240709	104100	21222940	18740	18740	18740	18740	0
482	20240709	104000	21222940	18740	18740	18740	18740	0
483	20240709	103900	21222940	18740	18740	18740	18740	0
484	20240709	103800	21222940	18740	18740	18740	18740	0
485	20240709	103700	21222940	18740	18740	18740	18740	0
486	20240709	103600	21222940	18740	18740	18740	18740	0
487	20240709	103500	21222940	18740	18740	18740	18740	0
488	20240709	103400	21222940	18740	18740	18740	18740	0
489	20240709	103300	21222940	18740	18740	18740	18740	0
490	20240709	103200	21222940	18740	18740	18740	18740	0
491	20240709	103100	21222940	18740	18740	18740	18740	0
492	20240709	103000	21222940	18740	18740	18740	18740	0
493	20240709	102900	21222940	18740	18740	18740	18740	0
494	20240709	102800	21222940	18740	18740	18740	18740	0
495	20240709	102700	21222940	18740	18740	18740	18740	0
496	20240709	102600	21222940	18740	18740	18740	18740	0
497	20240709	102500	21222940	18740	18740	18740	18740	0
498	20240709	102400	21222940	18740	18740	18740	18740	0
499	20240709	102300	21222940	18740	18740	18740	18740	0
500	20240709	102200	21222940	18740	18740	18740	18740	0
501	20240709	102100	21222940	18740	18740	18740	18740	0
502	20240709	102000	21222940	18740	18740	18740	18740	0
503	20240709	101900	21222940	18740	18740	18740	18740	0
504	20240709	101800	21222940	18740	18740	18740	18740	0
505	20240709	101700	21222940	18740	18740	18740	18740	0
506	20240709	101600	21222940	18740	18740	18740	18740	0
507	20240709	101500	21222940	18740	18740	18740	18740	0
508	20240709	101400	21222940	18740	18740	18740	18740	0
509	20240709	101300	21222940	18740	18740	18740	18740	0
510	20240709	101200	21222940	18740	18740	18740	18740	0
511	20240709	101100	21222940	18740	18740	18740	18740	0
512	20240709	101000	21222940	18740	18740	18740	18740	0
513	20240709	100900	21222940	18740	18740	18740	18740	0
514	20240709	100800	21222940	18740	18740	18740	18740	0
515	20240709	100700	21222940	18740	18740	18740	18740	0
516	20240709	100600	21222940	18740	18740	18740	18740	0
517	20240709	100500	21222940	18740	18740	18740	18740	0
518	20240709	100400	21222940	18740	18740	18740	18740	0
519	20240709	100300	21222940	18740	18740	18740	18740	0
520	20240709	100200	21222940	18740	18740	18740	18740	0
521	20240709	100100	21222940	18740	18740	18740	18740	0
522	20240709	100000	21222940	18740	18740	18740	18740	1
523	20240709	095900	21204200	18760	18760	18760	18760	0
524	20240709	095800	21204200	18760	18760	18760	18760	0
525	20240709	095700	21204200	18760	18760	18760	18760	0
526	20240709	095600	21204200	18760	18760	18760	18760	0
527	20240709	095500	21204200	18760	18760	18760	18760	0
528	20240709	095400	21204200	18760	18760	18760	18760	0
529	20240709	095300	21204200	18760	18760	18760	18760	0
530	20240709	095200	21204200	18760	18760	18760	18760	0
531	20240709	095100	21204200	18760	18760	18760	18760	0
532	20240709	095000	21204200	18760	18760	18760	18760	0
533	20240709	094900	21204200	18760	18760	18760	18760	0
534	20240709	094800	21204200	18760	18760	18760	18760	0
535	20240709	094700	21204200	18760	18760	18760	18760	1
536	20240709	094600	21185440	18770	18600	18770	18600	200
537	20240709	094500	17446970	18600	18600	18600	18600	0
538	20240709	094400	17446970	18600	18600	18600	18600	0
539	20240709	094300	17446970	18600	18600	18600	18600	0
540	20240709	094200	17446970	18600	18600	18600	18600	0
541	20240709	094100	17446970	18600	18600	18600	18600	382
542	20240709	094000	10341770	18600	18600	18600	18600	118
543	20240709	093900	8146970	18600	18600	18600	18600	430
544	20240709	093800	148970	18600	18600	18600	18600	0
545	20240709	093700	148970	18600	18600	18600	18600	0
546	20240709	093600	148970	18600	18600	18600	18600	1
547	20240709	093500	130370	18600	18600	18600	18600	0
548	20240709	093400	130370	18600	18600	18600	18600	0
549	20240709	093300	130370	18600	18600	18600	18600	0
550	20240709	093200	130370	18600	18600	18600	18600	0
551	20240709	093100	130370	18600	18600	18600	18600	0
552	20240709	093000	130370	18600	18600	18600	18600	0
553	20240709	092900	130370	18600	18600	18600	18600	0
554	20240709	092800	130370	18600	18600	18600	18600	0
555	20240709	092700	130370	18600	18600	18600	18600	6
556	20240709	092600	18770	18770	18770	18770	18770	0
557	20240709	092500	18770	18770	18770	18770	18770	0
558	20240709	092400	18770	18770	18770	18770	18770	0
559	20240709	092300	18770	18770	18770	18770	18770	0
560	20240709	092200	18770	18770	18770	18770	18770	0
561	20240709	092100	18770	18770	18770	18770	18770	0
562	20240709	092000	18770	18770	18770	18770	18770	0
563	20240709	091900	18770	18770	18770	18770	18770	0
564	20240709	091800	18770	18770	18770	18770	18770	0
565	20240709	091700	18770	18770	18770	18770	18770	0
566	20240709	091600	18770	18770	18770	18770	18770	0
567	20240709	091500	18770	18770	18770	18770	18770	0
568	20240709	091400	18770	18770	18770	18770	18770	0
569	20240709	091300	18770	18770	18770	18770	18770	0
570	20240709	091200	18770	18770	18770	18770	18770	0
571	20240709	091100	18770	18770	18770	18770	18770	0
572	20240709	091000	18770	18770	18770	18770	18770	0
573	20240709	090900	18770	18770	18770	18770	18770	0
574	20240709	090800	18770	18770	18770	18770	18770	0
575	20240709	090700	18770	18770	18770	18770	18770	0
576	20240709	090600	18770	18770	18770	18770	18770	0
577	20240709	090500	18770	18770	18770	18770	18770	0
578	20240709	090400	18770	18770	18770	18770	18770	1
579	20240709	090300	0	18530	18530	18530	18530	0
580	20240709	090200	0	18530	18530	18530	18530	0
581	20240709	090100	0	18530	18530	18530	18530	0
582	20240709	090000	0	18530	18530	18530	18530	0