KissMeData/018120/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	190300	39226570	15660	15660	15660	15660	255
3	20240619	190200	39226570	15660	15660	15660	15660	0
4	20240619	190100	39226570	15660	15660	15660	15660	0
5	20240619	190000	39226570	15660	15660	15660	15660	0
6	20240619	185900	39226570	15660	15660	15660	15660	0
7	20240619	185800	39226570	15660	15660	15660	15660	0
8	20240619	185700	39226570	15660	15660	15660	15660	0
9	20240619	185600	39226570	15660	15660	15660	15660	0
10	20240619	185500	39226570	15660	15660	15660	15660	0
11	20240619	185400	39226570	15660	15660	15660	15660	0
12	20240619	185300	39226570	15660	15660	15660	15660	0
13	20240619	185200	39226570	15660	15660	15660	15660	0
14	20240619	185100	39226570	15660	15660	15660	15660	0
15	20240619	185000	39226570	15660	15660	15660	15660	0
16	20240619	184900	39226570	15660	15660	15660	15660	0
17	20240619	184800	39226570	15660	15660	15660	15660	0
18	20240619	184700	39226570	15660	15660	15660	15660	0
19	20240619	184600	39226570	15660	15660	15660	15660	0
20	20240619	184500	39226570	15660	15660	15660	15660	0
21	20240619	184400	39226570	15660	15660	15660	15660	0
22	20240619	184300	39226570	15660	15660	15660	15660	0
23	20240619	184200	39226570	15660	15660	15660	15660	0
24	20240619	184100	39226570	15660	15660	15660	15660	0
25	20240619	184000	39226570	15660	15660	15660	15660	0
26	20240619	183900	39226570	15660	15660	15660	15660	0
27	20240619	183800	39226570	15660	15660	15660	15660	0
28	20240619	183700	39226570	15660	15660	15660	15660	0
29	20240619	183600	39226570	15660	15660	15660	15660	0
30	20240619	183500	39226570	15660	15660	15660	15660	0
31	20240619	183400	39226570	15660	15660	15660	15660	0
32	20240619	183300	39226570	15660	15660	15660	15660	255
33	20240619	183200	39226570	15660	15660	15660	15660	0
34	20240619	183100	39226570	15660	15660	15660	15660	0
35	20240619	183000	39226570	15660	15660	15660	15660	0
36	20240619	182900	39226570	15660	15660	15660	15660	0
37	20240619	182800	39226570	15660	15660	15660	15660	0
38	20240619	182700	39226570	15660	15660	15660	15660	0
39	20240619	182600	39226570	15660	15660	15660	15660	0
40	20240619	182500	39226570	15660	15660	15660	15660	0
41	20240619	182400	39226570	15660	15660	15660	15660	0
42	20240619	182300	39226570	15660	15660	15660	15660	0
43	20240619	182200	39226570	15660	15660	15660	15660	0
44	20240619	182100	39226570	15660	15660	15660	15660	0
45	20240619	182000	39226570	15660	15660	15660	15660	0
46	20240619	181900	39226570	15660	15660	15660	15660	0
47	20240619	181800	39226570	15660	15660	15660	15660	0
48	20240619	181700	39226570	15660	15660	15660	15660	0
49	20240619	181600	39226570	15660	15660	15660	15660	0
50	20240619	181500	39226570	15660	15660	15660	15660	0
51	20240619	181400	39226570	15660	15660	15660	15660	0
52	20240619	181300	39226570	15660	15660	15660	15660	0
53	20240619	181200	39226570	15660	15660	15660	15660	0
54	20240619	181100	39226570	15660	15660	15660	15660	0
55	20240619	181000	39226570	15660	15660	15660	15660	0
56	20240619	180900	39226570	15660	15660	15660	15660	0
57	20240619	180800	39226570	15660	15660	15660	15660	0
58	20240619	180700	39226570	15660	15660	15660	15660	0
59	20240619	180600	39226570	15660	15660	15660	15660	0
60	20240619	180500	39226570	15660	15660	15660	15660	0
61	20240619	180400	39226570	15660	15660	15660	15660	0
62	20240619	180300	39226570	15660	15660	15660	15660	255
63	20240619	180200	39226570	15660	15660	15660	15660	0
64	20240619	180100	39226570	15660	15660	15660	15660	0
65	20240619	180000	39226570	15660	15660	15660	15660	0
66	20240619	175900	39226570	15660	15660	15660	15660	0
67	20240619	175800	39226570	15660	15660	15660	15660	0
68	20240619	175700	39226570	15660	15660	15660	15660	0
69	20240619	175600	39226570	15660	15660	15660	15660	0
70	20240619	175500	39226570	15660	15660	15660	15660	0
71	20240619	175400	39226570	15660	15660	15660	15660	0
72	20240619	175300	39226570	15660	15660	15660	15660	0
73	20240619	175200	39226570	15660	15660	15660	15660	0
74	20240619	175100	39226570	15660	15660	15660	15660	0
75	20240619	175000	39226570	15660	15660	15660	15660	0
76	20240619	174900	39226570	15660	15660	15660	15660	0
77	20240619	174800	39226570	15660	15660	15660	15660	0
78	20240619	174700	39226570	15660	15660	15660	15660	0
79	20240619	174600	39226570	15660	15660	15660	15660	0
80	20240619	174500	39226570	15660	15660	15660	15660	0
81	20240619	174400	39226570	15660	15660	15660	15660	0
82	20240619	174300	39226570	15660	15660	15660	15660	0
83	20240619	174200	39226570	15660	15660	15660	15660	0
84	20240619	174100	39226570	15660	15660	15660	15660	0
85	20240619	174000	39226570	15660	15660	15660	15660	0
86	20240619	173900	39226570	15660	15660	15660	15660	0
87	20240619	173800	39226570	15660	15660	15660	15660	0
88	20240619	173700	39226570	15660	15660	15660	15660	0
89	20240619	173600	39226570	15660	15660	15660	15660	0
90	20240619	173500	39226570	15660	15660	15660	15660	0
91	20240619	173400	39226570	15660	15660	15660	15660	0
92	20240619	173300	39226570	15660	15660	15660	15660	255
93	20240619	173200	39226570	15660	15660	15660	15660	0
94	20240619	173100	39226570	15660	15660	15660	15660	0
95	20240619	173000	39226570	15660	15660	15660	15660	0
96	20240619	172900	39226570	15660	15660	15660	15660	0
97	20240619	172800	39226570	15660	15660	15660	15660	0
98	20240619	172700	39226570	15660	15660	15660	15660	0
99	20240619	172600	39226570	15660	15660	15660	15660	0
100	20240619	172500	39226570	15660	15660	15660	15660	0
101	20240619	172400	39226570	15660	15660	15660	15660	0
102	20240619	172300	39226570	15660	15660	15660	15660	0
103	20240619	172200	39226570	15660	15660	15660	15660	0
104	20240619	172100	39226570	15660	15660	15660	15660	0
105	20240619	172000	39226570	15660	15660	15660	15660	0
106	20240619	171900	39226570	15660	15660	15660	15660	0
107	20240619	171800	39226570	15660	15660	15660	15660	0
108	20240619	171700	39226570	15660	15660	15660	15660	0
109	20240619	171600	39226570	15660	15660	15660	15660	0
110	20240619	171500	39226570	15660	15660	15660	15660	0
111	20240619	171400	39226570	15660	15660	15660	15660	0
112	20240619	171300	39226570	15660	15660	15660	15660	0
113	20240619	171200	39226570	15660	15660	15660	15660	0
114	20240619	171100	39226570	15660	15660	15660	15660	0
115	20240619	171000	39226570	15660	15660	15660	15660	0
116	20240619	170900	39226570	15660	15660	15660	15660	0
117	20240619	170800	39226570	15660	15660	15660	15660	0
118	20240619	170700	39226570	15660	15660	15660	15660	0
119	20240619	170600	39226570	15660	15660	15660	15660	0
120	20240619	170500	39226570	15660	15660	15660	15660	0
121	20240619	170400	39226570	15660	15660	15660	15660	0
122	20240619	170300	39226570	15660	15660	15660	15660	255
123	20240619	170200	39226570	15660	15660	15660	15660	0
124	20240619	170100	39226570	15660	15660	15660	15660	0
125	20240619	170000	39226570	15660	15660	15660	15660	0
126	20240619	165900	39226570	15660	15660	15660	15660	0
127	20240619	165800	39226570	15660	15660	15660	15660	0
128	20240619	165700	39226570	15660	15660	15660	15660	0
129	20240619	165600	39226570	15660	15660	15660	15660	0
130	20240619	165500	39226570	15660	15660	15660	15660	0
131	20240619	165400	39226570	15660	15660	15660	15660	0
132	20240619	165300	39226570	15660	15660	15660	15660	0
133	20240619	165200	39226570	15660	15660	15660	15660	0
134	20240619	165100	39226570	15660	15660	15660	15660	0
135	20240619	165000	39226570	15660	15660	15660	15660	0
136	20240619	164900	39226570	15660	15660	15660	15660	0
137	20240619	164800	39226570	15660	15660	15660	15660	0
138	20240619	164700	39226570	15660	15660	15660	15660	0
139	20240619	164600	39226570	15660	15660	15660	15660	0
140	20240619	164500	39226570	15660	15660	15660	15660	0
141	20240619	164400	39226570	15660	15660	15660	15660	0
142	20240619	164300	39226570	15660	15660	15660	15660	0
143	20240619	164200	39226570	15660	15660	15660	15660	0
144	20240619	164100	39226570	15660	15660	15660	15660	0
145	20240619	164000	39226570	15660	15660	15660	15660	0
146	20240619	163900	39226570	15660	15660	15660	15660	0
147	20240619	163800	39226570	15660	15660	15660	15660	0
148	20240619	163700	39226570	15660	15660	15660	15660	0
149	20240619	163600	39226570	15660	15660	15660	15660	0
150	20240619	163500	39226570	15660	15660	15660	15660	0
151	20240619	163400	39226570	15660	15660	15660	15660	0
152	20240619	163300	39226570	15660	15660	15660	15660	255
153	20240619	163200	39226570	15660	15660	15660	15660	0
154	20240619	163100	39226570	15660	15660	15660	15660	0
155	20240619	163000	39226570	15660	15660	15660	15660	0
156	20240619	162900	39226570	15660	15660	15660	15660	0
157	20240619	162800	39226570	15660	15660	15660	15660	0
158	20240619	162700	39226570	15660	15660	15660	15660	0
159	20240619	162600	39226570	15660	15660	15660	15660	0
160	20240619	162500	39226570	15660	15660	15660	15660	0
161	20240619	162400	39226570	15660	15660	15660	15660	0
162	20240619	162300	39226570	15660	15660	15660	15660	0
163	20240619	162200	39226570	15660	15660	15660	15660	0
164	20240619	162100	39226570	15660	15660	15660	15660	0
165	20240619	162000	39226570	15660	15660	15660	15660	0
166	20240619	161900	39226570	15660	15660	15660	15660	0
167	20240619	161800	39226570	15660	15660	15660	15660	0
168	20240619	161700	39226570	15660	15660	15660	15660	0
169	20240619	161600	39226570	15660	15660	15660	15660	0
170	20240619	161500	39226570	15660	15660	15660	15660	0
171	20240619	161400	39226570	15660	15660	15660	15660	0
172	20240619	161300	39226570	15660	15660	15660	15660	0
173	20240619	161200	39226570	15660	15660	15660	15660	0
174	20240619	161100	39226570	15660	15660	15660	15660	0
175	20240619	161000	39226570	15660	15660	15660	15660	0
176	20240619	160900	39226570	15660	15660	15660	15660	0
177	20240619	160800	39226570	15660	15660	15660	15660	0
178	20240619	160700	39226570	15660	15660	15660	15660	0
179	20240619	160600	39226570	15660	15660	15660	15660	0
180	20240619	160500	39226570	15660	15660	15660	15660	0
181	20240619	160400	39226570	15660	15660	15660	15660	0
182	20240619	160300	39226570	15660	15660	15660	15660	255
183	20240619	160200	39226570	15660	15660	15660	15660	0
184	20240619	160100	39226570	15660	15660	15660	15660	0
185	20240619	160000	39226570	15660	15660	15660	15660	0
186	20240619	155900	39226570	15660	15660	15660	15660	0
187	20240619	155800	39226570	15660	15660	15660	15660	0
188	20240619	155700	39226570	15660	15660	15660	15660	0
189	20240619	155600	39226570	15660	15660	15660	15660	0
190	20240619	155500	39226570	15660	15660	15660	15660	0
191	20240619	155400	39226570	15660	15660	15660	15660	0
192	20240619	155300	39226570	15660	15660	15660	15660	0
193	20240619	155200	39226570	15660	15660	15660	15660	0
194	20240619	155100	39226570	15660	15660	15660	15660	0
195	20240619	155000	39226570	15660	15660	15660	15660	0
196	20240619	154900	39226570	15660	15660	15660	15660	0
197	20240619	154800	39226570	15660	15660	15660	15660	0
198	20240619	154700	39226570	15660	15660	15660	15660	0
199	20240619	154600	39226570	15660	15660	15660	15660	0
200	20240619	154500	39226570	15660	15660	15660	15660	0
201	20240619	154400	39226570	15660	15660	15660	15660	0
202	20240619	154300	39226570	15660	15660	15660	15660	0
203	20240619	154200	39226570	15660	15660	15660	15660	0
204	20240619	154100	39226570	15660	15660	15660	15660	0
205	20240619	154000	39226570	15660	15660	15660	15660	0
206	20240619	153900	39226570	15660	15660	15660	15660	0
207	20240619	153800	39226570	15660	15660	15660	15660	0
208	20240619	153700	39226570	15660	15660	15660	15660	0
209	20240619	153600	39226570	15660	15660	15660	15660	0
210	20240619	153500	39226570	15660	15660	15660	15660	0
211	20240619	153400	39226570	15660	15660	15660	15660	0
212	20240619	153300	39226570	15660	15660	15660	15660	255
213	20240619	153200	39226570	15660	15660	15660	15660	0
214	20240619	153100	39226570	15660	15660	15660	15660	0
215	20240619	153000	39226570	15660	15660	15660	15660	255
216	20240619	152900	35233270	15740	15740	15740	15740	0
217	20240619	152800	35233270	15740	15740	15740	15740	0
218	20240619	152700	35233270	15740	15740	15740	15740	0
219	20240619	152600	35233270	15740	15740	15740	15740	0
220	20240619	152500	35233270	15740	15740	15740	15740	0
221	20240619	152400	35233270	15740	15740	15740	15740	0
222	20240619	152300	35233270	15740	15740	15740	15740	0
223	20240619	152200	35233270	15740	15740	15740	15740	0
224	20240619	152100	35233270	15740	15740	15740	15740	0
225	20240619	152000	35233270	15740	15740	15740	15740	0
226	20240619	151900	35233270	15740	15740	15740	15740	7
227	20240619	151800	35123090	15740	15730	15740	15730	2
228	20240619	151700	35091620	15730	15730	15730	15730	0
229	20240619	151600	35091620	15730	15710	15740	15710	20
230	20240619	151500	34777370	15710	15710	15710	15710	0
231	20240619	151400	34777370	15710	15710	15710	15710	0
232	20240619	151300	34777370	15710	15710	15710	15710	0
233	20240619	151200	34777370	15710	15710	15710	15710	0
234	20240619	151100	34777370	15710	15710	15710	15710	0
235	20240619	151000	34777370	15710	15730	15730	15710	21
236	20240619	150900	34447440	15730	15730	15730	15730	0
237	20240619	150800	34447440	15730	15730	15730	15730	0
238	20240619	150700	34447440	15730	15730	15730	15730	0
239	20240619	150600	34447440	15730	15730	15730	15730	0
240	20240619	150500	34447440	15730	15730	15730	15730	0
241	20240619	150400	34447440	15730	15730	15730	15730	0
242	20240619	150300	34447440	15730	15730	15730	15730	0
243	20240619	150200	34447440	15730	15730	15730	15730	0
244	20240619	150100	34447440	15730	15730	15730	15730	0
245	20240619	150000	34447440	15730	15730	15730	15730	23
246	20240619	145900	34085650	15730	15730	15730	15730	1
247	20240619	145800	34069920	15700	15700	15700	15700	0
248	20240619	145700	34069920	15700	15700	15700	15700	0
249	20240619	145600	34069920	15700	15700	15700	15700	0
250	20240619	145500	34069920	15700	15700	15700	15700	0
251	20240619	145400	34069920	15700	15700	15700	15700	0
252	20240619	145300	34069920	15700	15700	15700	15700	3
253	20240619	145200	34022820	15730	15730	15730	15730	0
254	20240619	145100	34022820	15730	15730	15730	15730	0
255	20240619	145000	34022820	15730	15730	15730	15730	1
256	20240619	144900	34007090	15700	15700	15700	15700	0
257	20240619	144800	34007090	15700	15700	15700	15700	0
258	20240619	144700	34007090	15700	15700	15700	15700	0
259	20240619	144600	34007090	15700	15700	15700	15700	0
260	20240619	144500	34007090	15700	15700	15700	15700	0
261	20240619	144400	34007090	15700	15700	15700	15700	0
262	20240619	144300	34007090	15700	15700	15700	15700	0
263	20240619	144200	34007090	15700	15700	15700	15700	0
264	20240619	144100	34007090	15700	15700	15700	15700	0
265	20240619	144000	34007090	15700	15700	15700	15700	0
266	20240619	143900	34007090	15700	15710	15710	15700	298
267	20240619	143800	29327480	15710	15710	15710	15710	0
268	20240619	143700	29327480	15710	15710	15710	15710	0
269	20240619	143600	29327480	15710	15710	15710	15710	0
270	20240619	143500	29327480	15710	15710	15710	15710	6
271	20240619	143400	29233220	15710	15710	15710	15710	0
272	20240619	143300	29233220	15710	15710	15710	15710	0
273	20240619	143200	29233220	15710	15710	15710	15710	0
274	20240619	143100	29233220	15710	15710	15710	15710	0
275	20240619	143000	29233220	15710	15710	15710	15710	4
276	20240619	142900	29170380	15720	15720	15720	15720	0
277	20240619	142800	29170380	15720	15720	15720	15720	0
278	20240619	142700	29170380	15720	15720	15720	15720	0
279	20240619	142600	29170380	15720	15720	15720	15720	0
280	20240619	142500	29170380	15720	15720	15720	15720	50
281	20240619	142400	28384380	15720	15720	15720	15720	0
282	20240619	142300	28384380	15720	15720	15720	15720	0
283	20240619	142200	28384380	15720	15720	15720	15720	0
284	20240619	142100	28384380	15720	15720	15720	15720	0
285	20240619	142000	28384380	15720	15720	15720	15720	0
286	20240619	141900	28384380	15720	15720	15720	15720	0
287	20240619	141800	28384380	15720	15720	15720	15720	0
288	20240619	141700	28384380	15720	15720	15720	15720	0
289	20240619	141600	28384380	15720	15720	15720	15720	11
290	20240619	141500	28211460	15730	15730	15730	15730	0
291	20240619	141400	28211460	15730	15730	15730	15730	0
292	20240619	141300	28211460	15730	15730	15730	15730	0
293	20240619	141200	28211460	15730	15730	15730	15730	0
294	20240619	141100	28211460	15730	15730	15730	15730	0
295	20240619	141000	28211460	15730	15730	15730	15730	0
296	20240619	140900	28211460	15730	15730	15730	15730	0
297	20240619	140800	28211460	15730	15730	15730	15730	0
298	20240619	140700	28211460	15730	15730	15730	15730	0
299	20240619	140600	28211460	15730	15730	15730	15730	0
300	20240619	140500	28211460	15730	15730	15730	15730	0
301	20240619	140400	28211460	15730	15730	15730	15730	0
302	20240619	140300	28211460	15730	15730	15730	15730	0
303	20240619	140200	28211460	15730	15730	15730	15730	0
304	20240619	140100	28211460	15730	15730	15730	15730	0
305	20240619	140000	28211460	15730	15730	15730	15730	0
306	20240619	135900	28211460	15730	15730	15730	15730	0
307	20240619	135800	28211460	15730	15730	15730	15730	0
308	20240619	135700	28211460	15730	15730	15730	15730	0
309	20240619	135600	28211460	15730	15730	15730	15730	0
310	20240619	135500	28211460	15730	15730	15730	15730	0
311	20240619	135400	28211460	15730	15730	15730	15730	1
312	20240619	135300	28195730	15700	15700	15700	15700	0
313	20240619	135200	28195730	15700	15700	15700	15700	0
314	20240619	135100	28195730	15700	15700	15700	15700	0
315	20240619	135000	28195730	15700	15700	15700	15700	0
316	20240619	134900	28195730	15700	15700	15700	15700	0
317	20240619	134800	28195730	15700	15700	15700	15700	0
318	20240619	134700	28195730	15700	15700	15700	15700	0
319	20240619	134600	28195730	15700	15700	15700	15700	0
320	20240619	134500	28195730	15700	15700	15700	15700	0
321	20240619	134400	28195730	15700	15700	15700	15700	0
322	20240619	134300	28195730	15700	15700	15700	15700	0
323	20240619	134200	28195730	15700	15700	15700	15700	0
324	20240619	134100	28195730	15700	15700	15700	15700	0
325	20240619	134000	28195730	15700	15700	15700	15700	0
326	20240619	133900	28195730	15700	15700	15700	15700	0
327	20240619	133800	28195730	15700	15700	15700	15700	0
328	20240619	133700	28195730	15700	15700	15700	15700	121
329	20240619	133600	26296030	15710	15710	15710	15710	0
330	20240619	133500	26296030	15710	15710	15710	15710	0
331	20240619	133400	26296030	15710	15710	15710	15710	1
332	20240619	133300	26280320	15710	15730	15730	15710	378
333	20240619	133200	20340070	15730	15730	15730	15730	0
334	20240619	133100	20340070	15730	15730	15730	15730	0
335	20240619	133000	20340070	15730	15730	15730	15730	1
336	20240619	132900	20324340	15730	15730	15730	15730	0
337	20240619	132800	20324340	15730	15730	15730	15730	0
338	20240619	132700	20324340	15730	15730	15730	15730	0
339	20240619	132600	20324340	15730	15730	15730	15730	0
340	20240619	132500	20324340	15730	15730	15730	15730	0
341	20240619	132400	20324340	15730	15730	15730	15730	0
342	20240619	132300	20324340	15730	15730	15730	15730	0
343	20240619	132200	20324340	15730	15730	15730	15730	0
344	20240619	132100	20324340	15730	15730	15730	15730	0
345	20240619	132000	20324340	15730	15730	15730	15730	0
346	20240619	131900	20324340	15730	15730	15730	15730	0
347	20240619	131800	20324340	15730	15730	15730	15730	0
348	20240619	131700	20324340	15730	15730	15730	15730	0
349	20240619	131600	20324340	15730	15730	15730	15730	0
350	20240619	131500	20324340	15730	15730	15730	15730	1
351	20240619	131400	20308610	15730	15730	15730	15730	0
352	20240619	131300	20308610	15730	15730	15730	15730	0
353	20240619	131200	20308610	15730	15730	15730	15730	0
354	20240619	131100	20308610	15730	15730	15730	15730	0
355	20240619	131000	20308610	15730	15730	15730	15730	0
356	20240619	130900	20308610	15730	15730	15730	15730	0
357	20240619	130800	20308610	15730	15730	15730	15730	0
358	20240619	130700	20308610	15730	15730	15730	15730	0
359	20240619	130600	20308610	15730	15730	15730	15730	0
360	20240619	130500	20308610	15730	15730	15730	15730	0
361	20240619	130400	20308610	15730	15730	15730	15730	52
362	20240619	130300	19490650	15740	15740	15740	15740	0
363	20240619	130200	19490650	15740	15740	15740	15740	0
364	20240619	130100	19490650	15740	15740	15740	15740	0
365	20240619	130000	19490650	15740	15740	15740	15740	0
366	20240619	125900	19490650	15740	15740	15740	15740	0
367	20240619	125800	19490650	15740	15740	15740	15740	0
368	20240619	125700	19490650	15740	15740	15740	15740	2
369	20240619	125600	19459170	15740	15740	15740	15740	0
370	20240619	125500	19459170	15740	15740	15740	15740	4
371	20240619	125400	19396210	15710	15710	15710	15710	0
372	20240619	125300	19396210	15710	15710	15710	15710	0
373	20240619	125200	19396210	15710	15710	15710	15710	0
374	20240619	125100	19396210	15710	15710	15710	15710	0
375	20240619	125000	19396210	15710	15710	15710	15710	0
376	20240619	124900	19396210	15710	15710	15710	15710	0
377	20240619	124800	19396210	15710	15710	15710	15710	0
378	20240619	124700	19396210	15710	15710	15710	15710	0
379	20240619	124600	19396210	15710	15710	15710	15710	0
380	20240619	124500	19396210	15710	15710	15710	15710	0
381	20240619	124400	19396210	15710	15710	15710	15710	0
382	20240619	124300	19396210	15710	15710	15710	15710	0
383	20240619	124200	19396210	15710	15710	15710	15710	6
384	20240619	124100	19301950	15710	15710	15710	15710	0
385	20240619	124000	19301950	15710	15710	15710	15710	0
386	20240619	123900	19301950	15710	15710	15710	15710	0
387	20240619	123800	19301950	15710	15710	15710	15710	0
388	20240619	123700	19301950	15710	15710	15710	15710	0
389	20240619	123600	19301950	15710	15710	15710	15710	0
390	20240619	123500	19301950	15710	15710	15710	15710	0
391	20240619	123400	19301950	15710	15710	15710	15710	0
392	20240619	123300	19301950	15710	15710	15710	15710	0
393	20240619	123200	19301950	15710	15710	15710	15710	0
394	20240619	123100	19301950	15710	15710	15710	15710	0
395	20240619	123000	19301950	15710	15710	15710	15710	0
396	20240619	122900	19301950	15710	15710	15710	15710	0
397	20240619	122800	19301950	15710	15710	15710	15710	0
398	20240619	122700	19301950	15710	15710	15710	15710	0
399	20240619	122600	19301950	15710	15710	15710	15710	0
400	20240619	122500	19301950	15710	15710	15710	15710	0
401	20240619	122400	19301950	15710	15710	15710	15710	0
402	20240619	122300	19301950	15710	15710	15710	15710	0
403	20240619	122200	19301950	15710	15710	15710	15710	0
404	20240619	122100	19301950	15710	15710	15710	15710	0
405	20240619	122000	19301950	15710	15710	15710	15710	0
406	20240619	121900	19301950	15710	15710	15710	15710	0
407	20240619	121800	19301950	15710	15710	15710	15710	0
408	20240619	121700	19301950	15710	15710	15710	15710	0
409	20240619	121600	19301950	15710	15710	15710	15710	0
410	20240619	121500	19301950	15710	15730	15730	15710	100
411	20240619	121400	17729120	15730	15730	15730	15730	0
412	20240619	121300	17729120	15730	15730	15730	15730	0
413	20240619	121200	17729120	15730	15730	15730	15730	0
414	20240619	121100	17729120	15730	15730	15730	15730	0
415	20240619	121000	17729120	15730	15730	15730	15730	0
416	20240619	120900	17729120	15730	15730	15730	15730	0
417	20240619	120800	17729120	15730	15730	15730	15730	1
418	20240619	120700	17713390	15710	15710	15710	15710	0
419	20240619	120600	17713390	15710	15710	15710	15710	0
420	20240619	120500	17713390	15710	15710	15710	15710	0
421	20240619	120400	17713390	15710	15710	15710	15710	0
422	20240619	120300	17713390	15710	15710	15710	15710	0
423	20240619	120200	17713390	15710	15710	15710	15710	0
424	20240619	120100	17713390	15710	15710	15710	15710	0
425	20240619	120000	17713390	15710	15710	15710	15710	0
426	20240619	115900	17713390	15710	15710	15710	15710	0
427	20240619	115800	17713390	15710	15710	15710	15710	0
428	20240619	115700	17713390	15710	15710	15710	15710	0
429	20240619	115600	17713390	15710	15710	15710	15710	0
430	20240619	115500	17713390	15710	15710	15710	15710	0
431	20240619	115400	17713390	15710	15710	15710	15710	0
432	20240619	115300	17713390	15710	15710	15710	15710	0
433	20240619	115200	17713390	15710	15710	15710	15710	0
434	20240619	115100	17713390	15710	15710	15710	15710	0
435	20240619	115000	17713390	15710	15710	15710	15710	0
436	20240619	114900	17713390	15710	15710	15710	15710	48
437	20240619	114800	16959310	15710	15710	15710	15710	0
438	20240619	114700	16959310	15710	15710	15710	15710	0
439	20240619	114600	16959310	15710	15720	15720	15710	10
440	20240619	114500	16802200	15720	15720	15720	15720	0
441	20240619	114400	16802200	15720	15740	15740	15720	23
442	20240619	114300	16440350	15750	15760	15760	15750	26
443	20240619	114200	16030780	15770	15770	15770	15770	10
444	20240619	114100	15873080	15780	15780	15780	15780	0
445	20240619	114000	15873080	15780	15780	15780	15780	0
446	20240619	113900	15873080	15780	15780	15780	15780	25
447	20240619	113800	15478580	15780	15780	15780	15780	0
448	20240619	113700	15478580	15780	15780	15780	15780	0
449	20240619	113600	15478580	15780	15780	15780	15780	0
450	20240619	113500	15478580	15780	15780	15780	15780	75
451	20240619	113400	14295080	15780	15780	15780	15780	0
452	20240619	113300	14295080	15780	15780	15780	15780	0
453	20240619	113200	14295080	15780	15780	15780	15780	5
454	20240619	113100	14216180	15790	15790	15790	15790	0
455	20240619	113000	14216180	15790	15790	15790	15790	0
456	20240619	112900	14216180	15790	15790	15790	15790	0
457	20240619	112800	14216180	15790	15790	15790	15790	0
458	20240619	112700	14216180	15790	15790	15790	15790	0
459	20240619	112600	14216180	15790	15790	15790	15790	0
460	20240619	112500	14216180	15790	15790	15790	15790	10
461	20240619	112400	14058280	15790	15790	15790	15790	0
462	20240619	112300	14058280	15790	15790	15790	15790	0
463	20240619	112200	14058280	15790	15790	15790	15790	0
464	20240619	112100	14058280	15790	15790	15790	15790	0
465	20240619	112000	14058280	15790	15790	15790	15790	0
466	20240619	111900	14058280	15790	15790	15790	15790	0
467	20240619	111800	14058280	15790	15790	15790	15790	0
468	20240619	111700	14058280	15790	15790	15790	15790	0
469	20240619	111600	14058280	15790	15790	15790	15790	0
470	20240619	111500	14058280	15790	15790	15790	15790	10
471	20240619	111400	13900380	15790	15790	15790	15790	0
472	20240619	111300	13900380	15790	15790	15790	15790	0
473	20240619	111200	13900380	15790	15790	15790	15790	0
474	20240619	111100	13900380	15790	15790	15790	15790	0
475	20240619	111000	13900380	15790	15790	15790	15790	0
476	20240619	110900	13900380	15790	15790	15790	15790	0
477	20240619	110800	13900380	15790	15790	15790	15790	0
478	20240619	110700	13900380	15790	15790	15790	15790	0
479	20240619	110600	13900380	15790	15790	15790	15790	0
480	20240619	110500	13900380	15790	15790	15790	15790	0
481	20240619	110400	13900380	15790	15790	15790	15790	0
482	20240619	110300	13900380	15790	15790	15790	15790	1
483	20240619	110200	13884590	15780	15780	15780	15780	0
484	20240619	110100	13884590	15780	15780	15780	15780	0
485	20240619	110000	13884590	15780	15780	15780	15780	1
486	20240619	105900	13868810	15780	15780	15780	15780	0
487	20240619	105800	13868810	15780	15780	15780	15780	1
488	20240619	105700	13853030	15780	15780	15780	15780	0
489	20240619	105600	13853030	15780	15780	15780	15780	0
490	20240619	105500	13853030	15780	15780	15780	15780	0
491	20240619	105400	13853030	15780	15780	15780	15780	4
492	20240619	105300	13789910	15790	15790	15790	15790	96
493	20240619	105200	12274070	15790	15790	15790	15790	1
494	20240619	105100	12258280	15800	15800	15800	15800	0
495	20240619	105000	12258280	15800	15800	15800	15800	0
496	20240619	104900	12258280	15800	15800	15800	15800	0
497	20240619	104800	12258280	15800	15800	15800	15800	0
498	20240619	104700	12258280	15800	15800	15800	15800	0
499	20240619	104600	12258280	15800	15800	15800	15800	0
500	20240619	104500	12258280	15800	15800	15800	15800	2
501	20240619	104400	12226680	15800	15800	15800	15800	0
502	20240619	104300	12226680	15800	15800	15800	15800	2
503	20240619	104200	12195080	15800	15800	15800	15800	0
504	20240619	104100	12195080	15800	15800	15800	15800	0
505	20240619	104000	12195080	15800	15800	15800	15800	0
506	20240619	103900	12195080	15800	15800	15800	15800	0
507	20240619	103800	12195080	15800	15800	15800	15800	0
508	20240619	103700	12195080	15800	15800	15800	15800	1
509	20240619	103600	12179280	15800	15800	15800	15800	79
510	20240619	103500	10931080	15800	15800	15800	15800	0
511	20240619	103400	10931080	15800	15800	15800	15800	0
512	20240619	103300	10931080	15800	15800	15800	15800	0
513	20240619	103200	10931080	15800	15800	15800	15800	0
514	20240619	103100	10931080	15800	15800	15800	15800	1
515	20240619	103000	10915280	15810	15810	15810	15810	1
516	20240619	102900	10899470	15810	15810	15810	15810	0
517	20240619	102800	10899470	15810	15810	15810	15810	0
518	20240619	102700	10899470	15810	15810	15810	15810	0
519	20240619	102600	10899470	15810	15810	15810	15810	0
520	20240619	102500	10899470	15810	15810	15810	15810	0
521	20240619	102400	10899470	15810	15810	15810	15810	2
522	20240619	102300	10867850	15810	15810	15810	15810	0
523	20240619	102200	10867850	15810	15810	15810	15810	0
524	20240619	102100	10867850	15810	15810	15810	15810	0
525	20240619	102000	10867850	15810	15810	15810	15810	0
526	20240619	101900	10867850	15810	15810	15810	15810	75
527	20240619	101800	9682100	15810	15810	15810	15810	0
528	20240619	101700	9682100	15810	15810	15810	15810	1
529	20240619	101600	9666290	15810	15810	15810	15810	0
530	20240619	101500	9666290	15810	15810	15810	15810	0
531	20240619	101400	9666290	15810	15810	15810	15810	0
532	20240619	101300	9666290	15810	15810	15810	15810	0
533	20240619	101200	9666290	15810	15810	15810	15810	0
534	20240619	101100	9666290	15810	15810	15810	15810	12
535	20240619	101000	9476570	15810	15810	15810	15810	0
536	20240619	100900	9476570	15810	15810	15810	15810	0
537	20240619	100800	9476570	15810	15810	15810	15810	0
538	20240619	100700	9476570	15810	15810	15810	15810	0
539	20240619	100600	9476570	15810	15810	15810	15810	0
540	20240619	100500	9476570	15810	15810	15810	15810	25
541	20240619	100400	9081320	15810	15810	15810	15810	13
542	20240619	100300	8875790	15840	15840	15840	15840	0
543	20240619	100200	8875790	15840	15840	15840	15840	0
544	20240619	100100	8875790	15840	15840	15840	15840	0
545	20240619	100000	8875790	15840	15810	15840	15810	5
546	20240619	095900	8796660	15830	15830	15830	15830	3
547	20240619	095800	8749170	15810	15830	15830	15810	127
548	20240619	095700	6740410	15830	15830	15830	15830	2
549	20240619	095600	6708750	15840	15840	15840	15840	0
550	20240619	095500	6708750	15840	15840	15840	15840	0
551	20240619	095400	6708750	15840	15840	15840	15840	3
552	20240619	095300	6661230	15840	15840	15840	15840	0
553	20240619	095200	6661230	15840	15840	15840	15840	50
554	20240619	095100	5869230	15840	15840	15840	15840	110
555	20240619	095000	4126830	15840	15840	15840	15840	5
556	20240619	094900	4047630	15840	15840	15840	15840	9
557	20240619	094800	3905070	15840	15840	15840	15840	0
558	20240619	094700	3905070	15840	15840	15840	15840	0
559	20240619	094600	3905070	15840	15840	15840	15840	0
560	20240619	094500	3905070	15840	15840	15840	15840	2
561	20240619	094400	3873390	15840	15840	15840	15840	0
562	20240619	094300	3873390	15840	15840	15840	15840	0
563	20240619	094200	3873390	15840	15840	15840	15840	0
564	20240619	094100	3873390	15840	15840	15840	15840	0
565	20240619	094000	3873390	15840	15840	15840	15840	0
566	20240619	093900	3873390	15840	15840	15840	15840	0
567	20240619	093800	3873390	15840	15840	15840	15840	3
568	20240619	093700	3825870	15850	15850	15850	15850	0
569	20240619	093600	3825870	15850	15850	15850	15850	0
570	20240619	093500	3825870	15850	15850	15850	15850	0
571	20240619	093400	3825870	15850	15850	15850	15850	0
572	20240619	093300	3825870	15850	15850	15850	15850	0
573	20240619	093200	3825870	15850	15850	15850	15850	0
574	20240619	093100	3825870	15850	15850	15850	15850	1
575	20240619	093000	3810020	15850	15850	15850	15850	0
576	20240619	092900	3810020	15850	15850	15850	15850	0
577	20240619	092800	3810020	15850	15850	15850	15850	4
578	20240619	092700	3746620	15820	15840	15840	15820	10
579	20240619	092600	3588310	15840	15840	15840	15840	2
580	20240619	092500	3556630	15850	15850	15850	15850	0
581	20240619	092400	3556630	15850	15850	15850	15850	0
582	20240619	092300	3556630	15850	15850	15850	15850	0
583	20240619	092200	3556630	15850	15850	15850	15850	4
584	20240619	092100	3493230	15860	15860	15860	15860	3
585	20240619	092000	3445650	15870	15870	15870	15870	1
586	20240619	091900	3429780	15870	15870	15870	15870	2
587	20240619	091800	3398040	15880	15880	15880	15880	0
588	20240619	091700	3398040	15880	15880	15880	15880	1
589	20240619	091600	3382160	15880	15880	15880	15880	0
590	20240619	091500	3382160	15880	15880	15880	15880	0
591	20240619	091400	3382160	15880	15880	15880	15880	1
592	20240619	091300	3366280	15890	15890	15890	15880	5
593	20240619	091200	3286850	15890	15890	15890	15890	0
594	20240619	091100	3286850	15890	15890	15890	15890	0
595	20240619	091000	3286850	15890	15890	15890	15890	2
596	20240619	090900	3255070	15890	15890	15890	15890	2
597	20240619	090800	3223290	15900	15900	15900	15900	1
598	20240619	090700	3207390	15800	15800	15800	15800	0
599	20240619	090600	3207390	15800	15800	15800	15800	50
600	20240619	090500	2417390	15800	15800	15800	15800	1
601	20240619	090400	2401590	15800	15800	15800	15800	0
602	20240619	090300	2401590	15800	15800	15800	15800	146
603	20240619	090200	94790	15800	15790	15800	15790	4
604	20240619	090100	31600	15800	15800	15800	15800	0
605	20240619	090000	31600	15800	15800	15800	15800	2