KissMeData/018120/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	190400	28253690	15590	15590	15590	15590	1
3	20240625	190300	28253690	15590	15590	15590	15590	0
4	20240625	190200	28253690	15590	15590	15590	15590	0
5	20240625	190100	28253690	15590	15590	15590	15590	0
6	20240625	190000	28253690	15590	15590	15590	15590	0
7	20240625	185900	28253690	15590	15590	15590	15590	0
8	20240625	185800	28253690	15590	15590	15590	15590	0
9	20240625	185700	28253690	15590	15590	15590	15590	0
10	20240625	185600	28253690	15590	15590	15590	15590	0
11	20240625	185500	28253690	15590	15590	15590	15590	0
12	20240625	185400	28253690	15590	15590	15590	15590	0
13	20240625	185300	28253690	15590	15590	15590	15590	0
14	20240625	185200	28253690	15590	15590	15590	15590	0
15	20240625	185100	28253690	15590	15590	15590	15590	0
16	20240625	185000	28253690	15590	15590	15590	15590	0
17	20240625	184900	28253690	15590	15590	15590	15590	0
18	20240625	184800	28253690	15590	15590	15590	15590	0
19	20240625	184700	28253690	15590	15590	15590	15590	0
20	20240625	184600	28253690	15590	15590	15590	15590	0
21	20240625	184500	28253690	15590	15590	15590	15590	0
22	20240625	184400	28253690	15590	15590	15590	15590	0
23	20240625	184300	28253690	15590	15590	15590	15590	0
24	20240625	184200	28253690	15590	15590	15590	15590	0
25	20240625	184100	28253690	15590	15590	15590	15590	0
26	20240625	184000	28253690	15590	15590	15590	15590	0
27	20240625	183900	28253690	15590	15590	15590	15590	0
28	20240625	183800	28253690	15590	15590	15590	15590	0
29	20240625	183700	28253690	15590	15590	15590	15590	0
30	20240625	183600	28253690	15590	15590	15590	15590	0
31	20240625	183500	28253690	15590	15590	15590	15590	0
32	20240625	183400	28253690	15590	15590	15590	15590	1
33	20240625	183300	28253690	15590	15590	15590	15590	0
34	20240625	183200	28253690	15590	15590	15590	15590	0
35	20240625	183100	28253690	15590	15590	15590	15590	0
36	20240625	183000	28253690	15590	15590	15590	15590	0
37	20240625	182900	28253690	15590	15590	15590	15590	0
38	20240625	182800	28253690	15590	15590	15590	15590	0
39	20240625	182700	28253690	15590	15590	15590	15590	0
40	20240625	182600	28253690	15590	15590	15590	15590	0
41	20240625	182500	28253690	15590	15590	15590	15590	0
42	20240625	182400	28253690	15590	15590	15590	15590	0
43	20240625	182300	28253690	15590	15590	15590	15590	0
44	20240625	182200	28253690	15590	15590	15590	15590	0
45	20240625	182100	28253690	15590	15590	15590	15590	0
46	20240625	182000	28253690	15590	15590	15590	15590	0
47	20240625	181900	28253690	15590	15590	15590	15590	0
48	20240625	181800	28253690	15590	15590	15590	15590	0
49	20240625	181700	28253690	15590	15590	15590	15590	0
50	20240625	181600	28253690	15590	15590	15590	15590	0
51	20240625	181500	28253690	15590	15590	15590	15590	0
52	20240625	181400	28253690	15590	15590	15590	15590	0
53	20240625	181300	28253690	15590	15590	15590	15590	0
54	20240625	181200	28253690	15590	15590	15590	15590	0
55	20240625	181100	28253690	15590	15590	15590	15590	0
56	20240625	181000	28253690	15590	15590	15590	15590	0
57	20240625	180900	28253690	15590	15590	15590	15590	0
58	20240625	180800	28253690	15590	15590	15590	15590	0
59	20240625	180700	28253690	15590	15590	15590	15590	0
60	20240625	180600	28253690	15590	15590	15590	15590	0
61	20240625	180500	28253690	15590	15590	15590	15590	0
62	20240625	180400	28253690	15590	15590	15590	15590	1
63	20240625	180300	28253690	15590	15590	15590	15590	0
64	20240625	180200	28253690	15590	15590	15590	15590	0
65	20240625	180100	28253690	15590	15590	15590	15590	0
66	20240625	180000	28253690	15590	15590	15590	15590	0
67	20240625	175900	28253690	15590	15590	15590	15590	0
68	20240625	175800	28253690	15590	15590	15590	15590	0
69	20240625	175700	28253690	15590	15590	15590	15590	0
70	20240625	175600	28253690	15590	15590	15590	15590	0
71	20240625	175500	28253690	15590	15590	15590	15590	0
72	20240625	175400	28253690	15590	15590	15590	15590	0
73	20240625	175300	28253690	15590	15590	15590	15590	0
74	20240625	175200	28253690	15590	15590	15590	15590	0
75	20240625	175100	28253690	15590	15590	15590	15590	0
76	20240625	175000	28253690	15590	15590	15590	15590	0
77	20240625	174900	28253690	15590	15590	15590	15590	0
78	20240625	174800	28253690	15590	15590	15590	15590	0
79	20240625	174700	28253690	15590	15590	15590	15590	0
80	20240625	174600	28253690	15590	15590	15590	15590	0
81	20240625	174500	28253690	15590	15590	15590	15590	0
82	20240625	174400	28253690	15590	15590	15590	15590	0
83	20240625	174300	28253690	15590	15590	15590	15590	0
84	20240625	174200	28253690	15590	15590	15590	15590	0
85	20240625	174100	28253690	15590	15590	15590	15590	0
86	20240625	174000	28253690	15590	15590	15590	15590	0
87	20240625	173900	28253690	15590	15590	15590	15590	0
88	20240625	173800	28253690	15590	15590	15590	15590	0
89	20240625	173700	28253690	15590	15590	15590	15590	0
90	20240625	173600	28253690	15590	15590	15590	15590	0
91	20240625	173500	28253690	15590	15590	15590	15590	0
92	20240625	173400	28253690	15590	15590	15590	15590	1
93	20240625	173300	28253690	15590	15590	15590	15590	0
94	20240625	173200	28253690	15590	15590	15590	15590	0
95	20240625	173100	28253690	15590	15590	15590	15590	0
96	20240625	173000	28253690	15590	15590	15590	15590	0
97	20240625	172900	28253690	15590	15590	15590	15590	0
98	20240625	172800	28253690	15590	15590	15590	15590	0
99	20240625	172700	28253690	15590	15590	15590	15590	0
100	20240625	172600	28253690	15590	15590	15590	15590	0
101	20240625	172500	28253690	15590	15590	15590	15590	0
102	20240625	172400	28253690	15590	15590	15590	15590	0
103	20240625	172300	28253690	15590	15590	15590	15590	0
104	20240625	172200	28253690	15590	15590	15590	15590	0
105	20240625	172100	28253690	15590	15590	15590	15590	0
106	20240625	172000	28253690	15590	15590	15590	15590	0
107	20240625	171900	28253690	15590	15590	15590	15590	0
108	20240625	171800	28253690	15590	15590	15590	15590	0
109	20240625	171700	28253690	15590	15590	15590	15590	0
110	20240625	171600	28253690	15590	15590	15590	15590	0
111	20240625	171500	28253690	15590	15590	15590	15590	0
112	20240625	171400	28253690	15590	15590	15590	15590	0
113	20240625	171300	28253690	15590	15590	15590	15590	0
114	20240625	171200	28253690	15590	15590	15590	15590	0
115	20240625	171100	28253690	15590	15590	15590	15590	0
116	20240625	171000	28253690	15590	15590	15590	15590	0
117	20240625	170900	28253690	15590	15590	15590	15590	0
118	20240625	170800	28253690	15590	15590	15590	15590	0
119	20240625	170700	28253690	15590	15590	15590	15590	0
120	20240625	170600	28253690	15590	15590	15590	15590	0
121	20240625	170500	28253690	15590	15590	15590	15590	0
122	20240625	170400	28253690	15590	15590	15590	15590	1
123	20240625	170300	28253690	15590	15590	15590	15590	0
124	20240625	170200	28253690	15590	15590	15590	15590	0
125	20240625	170100	28253690	15590	15590	15590	15590	0
126	20240625	170000	28253690	15590	15590	15590	15590	0
127	20240625	165900	28253690	15590	15590	15590	15590	0
128	20240625	165800	28253690	15590	15590	15590	15590	0
129	20240625	165700	28253690	15590	15590	15590	15590	0
130	20240625	165600	28253690	15590	15590	15590	15590	0
131	20240625	165500	28253690	15590	15590	15590	15590	0
132	20240625	165400	28253690	15590	15590	15590	15590	0
133	20240625	165300	28253690	15590	15590	15590	15590	0
134	20240625	165200	28253690	15590	15590	15590	15590	0
135	20240625	165100	28253690	15590	15590	15590	15590	0
136	20240625	165000	28253690	15590	15590	15590	15590	0
137	20240625	164900	28253690	15590	15590	15590	15590	0
138	20240625	164800	28253690	15590	15590	15590	15590	0
139	20240625	164700	28253690	15590	15590	15590	15590	0
140	20240625	164600	28253690	15590	15590	15590	15590	0
141	20240625	164500	28253690	15590	15590	15590	15590	0
142	20240625	164400	28253690	15590	15590	15590	15590	0
143	20240625	164300	28253690	15590	15590	15590	15590	0
144	20240625	164200	28253690	15590	15590	15590	15590	0
145	20240625	164100	28253690	15590	15590	15590	15590	0
146	20240625	164000	28253690	15590	15590	15590	15590	0
147	20240625	163900	28253690	15590	15590	15590	15590	0
148	20240625	163800	28253690	15590	15590	15590	15590	0
149	20240625	163700	28253690	15590	15590	15590	15590	0
150	20240625	163600	28253690	15590	15590	15590	15590	0
151	20240625	163500	28253690	15590	15590	15590	15590	0
152	20240625	163400	28253690	15590	15590	15590	15590	1
153	20240625	163300	28253690	15590	15590	15590	15590	0
154	20240625	163200	28253690	15590	15590	15590	15590	0
155	20240625	163100	28253690	15590	15590	15590	15590	0
156	20240625	163000	28253690	15590	15590	15590	15590	0
157	20240625	162900	28253690	15590	15590	15590	15590	0
158	20240625	162800	28253690	15590	15590	15590	15590	0
159	20240625	162700	28253690	15590	15590	15590	15590	0
160	20240625	162600	28253690	15590	15590	15590	15590	0
161	20240625	162500	28253690	15590	15590	15590	15590	0
162	20240625	162400	28253690	15590	15590	15590	15590	0
163	20240625	162300	28253690	15590	15590	15590	15590	0
164	20240625	162200	28253690	15590	15590	15590	15590	0
165	20240625	162100	28253690	15590	15590	15590	15590	0
166	20240625	162000	28253690	15590	15590	15590	15590	0
167	20240625	161900	28253690	15590	15590	15590	15590	0
168	20240625	161800	28253690	15590	15590	15590	15590	0
169	20240625	161700	28253690	15590	15590	15590	15590	0
170	20240625	161600	28253690	15590	15590	15590	15590	0
171	20240625	161500	28253690	15590	15590	15590	15590	0
172	20240625	161400	28253690	15590	15590	15590	15590	0
173	20240625	161300	28253690	15590	15590	15590	15590	0
174	20240625	161200	28253690	15590	15590	15590	15590	0
175	20240625	161100	28253690	15590	15590	15590	15590	0
176	20240625	161000	28253690	15590	15590	15590	15590	0
177	20240625	160900	28253690	15590	15590	15590	15590	0
178	20240625	160800	28253690	15590	15590	15590	15590	0
179	20240625	160700	28253690	15590	15590	15590	15590	0
180	20240625	160600	28253690	15590	15590	15590	15590	0
181	20240625	160500	28253690	15590	15590	15590	15590	0
182	20240625	160400	28253690	15590	15590	15590	15590	1
183	20240625	160300	28253690	15590	15590	15590	15590	0
184	20240625	160200	28253690	15590	15590	15590	15590	0
185	20240625	160100	28253690	15590	15590	15590	15590	0
186	20240625	160000	28253690	15590	15590	15590	15590	0
187	20240625	155900	28253690	15590	15590	15590	15590	0
188	20240625	155800	28253690	15590	15590	15590	15590	0
189	20240625	155700	28253690	15590	15590	15590	15590	0
190	20240625	155600	28253690	15590	15590	15590	15590	0
191	20240625	155500	28253690	15590	15590	15590	15590	0
192	20240625	155400	28253690	15590	15590	15590	15590	0
193	20240625	155300	28253690	15590	15590	15590	15590	0
194	20240625	155200	28253690	15590	15590	15590	15590	0
195	20240625	155100	28253690	15590	15590	15590	15590	0
196	20240625	155000	28253690	15590	15590	15590	15590	0
197	20240625	154900	28253690	15590	15590	15590	15590	0
198	20240625	154800	28253690	15590	15590	15590	15590	0
199	20240625	154700	28253690	15590	15590	15590	15590	0
200	20240625	154600	28253690	15590	15590	15590	15590	0
201	20240625	154500	28253690	15590	15590	15590	15590	0
202	20240625	154400	28253690	15590	15590	15590	15590	0
203	20240625	154300	28253690	15590	15590	15590	15590	0
204	20240625	154200	28253690	15590	15590	15590	15590	0
205	20240625	154100	28253690	15590	15590	15590	15590	0
206	20240625	154000	28253690	15590	15590	15590	15590	0
207	20240625	153900	28253690	15590	15590	15590	15590	0
208	20240625	153800	28253690	15590	15590	15590	15590	0
209	20240625	153700	28253690	15590	15590	15590	15590	0
210	20240625	153600	28253690	15590	15590	15590	15590	0
211	20240625	153500	28253690	15590	15590	15590	15590	0
212	20240625	153400	28253690	15590	15590	15590	15590	1
213	20240625	153300	28253690	15590	15590	15590	15590	0
214	20240625	153200	28253690	15590	15590	15590	15590	0
215	20240625	153100	28253690	15590	15590	15590	15590	0
216	20240625	153000	28253690	15590	15590	15590	15590	1
217	20240625	152900	28238100	15580	15580	15580	15580	0
218	20240625	152800	28238100	15580	15580	15580	15580	0
219	20240625	152700	28238100	15580	15580	15580	15580	0
220	20240625	152600	28238100	15580	15580	15580	15580	0
221	20240625	152500	28238100	15580	15580	15580	15580	0
222	20240625	152400	28238100	15580	15580	15580	15580	0
223	20240625	152300	28238100	15580	15580	15580	15580	0
224	20240625	152200	28238100	15580	15580	15580	15580	0
225	20240625	152100	28238100	15580	15580	15580	15580	0
226	20240625	152000	28238100	15580	15580	15580	15580	0
227	20240625	151900	28238100	15580	15570	15580	15540	17
228	20240625	151800	27973650	15580	15580	15580	15580	0
229	20240625	151700	27973650	15580	15580	15580	15580	0
230	20240625	151600	27973650	15580	15580	15580	15580	0
231	20240625	151500	27973650	15580	15580	15580	15580	0
232	20240625	151400	27973650	15580	15580	15580	15580	0
233	20240625	151300	27973650	15580	15580	15580	15580	0
234	20240625	151200	27973650	15580	15580	15580	15580	1
235	20240625	151100	27958070	15570	15570	15570	15570	1
236	20240625	151000	27942500	15580	15580	15580	15580	0
237	20240625	150900	27942500	15580	15580	15580	15580	0
238	20240625	150800	27942500	15580	15580	15580	15580	2
239	20240625	150700	27911340	15570	15570	15570	15570	0
240	20240625	150600	27911340	15570	15570	15570	15570	2
241	20240625	150500	27880200	15580	15580	15580	15580	0
242	20240625	150400	27880200	15580	15580	15580	15580	0
243	20240625	150300	27880200	15580	15580	15580	15580	0
244	20240625	150200	27880200	15580	15580	15580	15580	0
245	20240625	150100	27880200	15580	15580	15580	15580	0
246	20240625	150000	27880200	15580	15580	15580	15580	0
247	20240625	145900	27880200	15580	15580	15580	15580	0
248	20240625	145800	27880200	15580	15580	15580	15580	0
249	20240625	145700	27880200	15580	15580	15580	15580	0
250	20240625	145600	27880200	15580	15580	15580	15580	0
251	20240625	145500	27880200	15580	15580	15580	15580	0
252	20240625	145400	27880200	15580	15580	15580	15580	0
253	20240625	145300	27880200	15580	15580	15580	15580	0
254	20240625	145200	27880200	15580	15580	15580	15580	0
255	20240625	145100	27880200	15580	15580	15580	15580	0
256	20240625	145000	27880200	15580	15580	15580	15580	0
257	20240625	144900	27880200	15580	15580	15580	15580	0
258	20240625	144800	27880200	15580	15580	15580	15580	0
259	20240625	144700	27880200	15580	15580	15580	15580	0
260	20240625	144600	27880200	15580	15580	15580	15580	1
261	20240625	144500	27864620	15500	15500	15500	15500	0
262	20240625	144400	27864620	15500	15500	15500	15500	0
263	20240625	144300	27864620	15500	15500	15500	15500	0
264	20240625	144200	27864620	15500	15500	15500	15500	0
265	20240625	144100	27864620	15500	15500	15500	15500	0
266	20240625	144000	27864620	15500	15500	15500	15500	4
267	20240625	143900	27802620	15500	15500	15500	15500	6
268	20240625	143800	27709620	15500	15500	15500	15500	0
269	20240625	143700	27709620	15500	15500	15500	15500	0
270	20240625	143600	27709620	15500	15500	15500	15500	0
271	20240625	143500	27709620	15500	15500	15500	15500	0
272	20240625	143400	27709620	15500	15500	15500	15500	0
273	20240625	143300	27709620	15500	15500	15500	15500	0
274	20240625	143200	27709620	15500	15500	15500	15500	0
275	20240625	143100	27709620	15500	15500	15500	15500	0
276	20240625	143000	27709620	15500	15500	15500	15500	0
277	20240625	142900	27709620	15500	15500	15500	15500	0
278	20240625	142800	27709620	15500	15500	15500	15500	0
279	20240625	142700	27709620	15500	15500	15500	15500	0
280	20240625	142600	27709620	15500	15500	15500	15500	0
281	20240625	142500	27709620	15500	15500	15500	15500	0
282	20240625	142400	27709620	15500	15500	15500	15500	0
283	20240625	142300	27709620	15500	15500	15500	15500	0
284	20240625	142200	27709620	15500	15500	15500	15500	0
285	20240625	142100	27709620	15500	15500	15500	15500	0
286	20240625	142000	27709620	15500	15500	15500	15500	0
287	20240625	141900	27709620	15500	15500	15500	15500	0
288	20240625	141800	27709620	15500	15500	15500	15500	0
289	20240625	141700	27709620	15500	15500	15500	15500	0
290	20240625	141600	27709620	15500	15500	15500	15500	0
291	20240625	141500	27709620	15500	15500	15500	15500	0
292	20240625	141400	27709620	15500	15500	15500	15500	0
293	20240625	141300	27709620	15500	15500	15500	15500	0
294	20240625	141200	27709620	15500	15500	15500	15500	0
295	20240625	141100	27709620	15500	15500	15500	15500	3
296	20240625	141000	27663120	15500	15500	15500	15500	0
297	20240625	140900	27663120	15500	15500	15500	15500	0
298	20240625	140800	27663120	15500	15500	15500	15500	0
299	20240625	140700	27663120	15500	15500	15500	15500	0
300	20240625	140600	27663120	15500	15500	15500	15500	0
301	20240625	140500	27663120	15500	15500	15500	15500	0
302	20240625	140400	27663120	15500	15500	15500	15500	1
303	20240625	140300	27647620	15500	15500	15500	15500	0
304	20240625	140200	27647620	15500	15500	15500	15500	0
305	20240625	140100	27647620	15500	15500	15500	15500	0
306	20240625	140000	27647620	15500	15500	15500	15500	0
307	20240625	135900	27647620	15500	15500	15500	15500	0
308	20240625	135800	27647620	15500	15500	15500	15500	0
309	20240625	135700	27647620	15500	15500	15500	15500	0
310	20240625	135600	27647620	15500	15500	15500	15500	0
311	20240625	135500	27647620	15500	15500	15500	15500	0
312	20240625	135400	27647620	15500	15500	15500	15500	0
313	20240625	135300	27647620	15500	15500	15500	15500	0
314	20240625	135200	27647620	15500	15500	15500	15500	0
315	20240625	135100	27647620	15500	15500	15500	15500	0
316	20240625	135000	27647620	15500	15500	15500	15500	0
317	20240625	134900	27647620	15500	15500	15500	15500	0
318	20240625	134800	27647620	15500	15500	15500	15500	0
319	20240625	134700	27647620	15500	15500	15500	15500	0
320	20240625	134600	27647620	15500	15500	15500	15500	0
321	20240625	134500	27647620	15500	15500	15500	15500	0
322	20240625	134400	27647620	15500	15500	15500	15500	0
323	20240625	134300	27647620	15500	15500	15500	15500	200
324	20240625	134200	24547620	15440	15440	15440	15440	0
325	20240625	134100	24547620	15440	15440	15440	15440	0
326	20240625	134000	24547620	15440	15440	15440	15440	0
327	20240625	133900	24547620	15440	15440	15440	15440	0
328	20240625	133800	24547620	15440	15440	15440	15440	0
329	20240625	133700	24547620	15440	15440	15440	15440	0
330	20240625	133600	24547620	15440	15440	15440	15440	0
331	20240625	133500	24547620	15440	15440	15440	15440	0
332	20240625	133400	24547620	15440	15440	15440	15440	0
333	20240625	133300	24547620	15440	15440	15440	15440	0
334	20240625	133200	24547620	15440	15440	15440	15440	0
335	20240625	133100	24547620	15440	15440	15440	15440	0
336	20240625	133000	24547620	15440	15440	15440	15440	0
337	20240625	132900	24547620	15440	15440	15440	15440	5
338	20240625	132800	24470420	15420	15420	15420	15420	0
339	20240625	132700	24470420	15420	15420	15420	15420	0
340	20240625	132600	24470420	15420	15420	15420	15420	0
341	20240625	132500	24470420	15420	15420	15420	15420	0
342	20240625	132400	24470420	15420	15420	15420	15420	0
343	20240625	132300	24470420	15420	15420	15420	15420	0
344	20240625	132200	24470420	15420	15420	15420	15420	0
345	20240625	132100	24470420	15420	15420	15420	15420	0
346	20240625	132000	24470420	15420	15420	15420	15420	0
347	20240625	131900	24470420	15420	15420	15420	15420	0
348	20240625	131800	24470420	15420	15420	15420	15420	0
349	20240625	131700	24470420	15420	15420	15420	15420	0
350	20240625	131600	24470420	15420	15420	15420	15420	0
351	20240625	131500	24470420	15420	15420	15420	15420	0
352	20240625	131400	24470420	15420	15420	15420	15420	0
353	20240625	131300	24470420	15420	15420	15420	15420	0
354	20240625	131200	24470420	15420	15420	15420	15420	0
355	20240625	131100	24470420	15420	15470	15470	15420	200
356	20240625	131000	21384690	15460	15460	15460	15460	0
357	20240625	130900	21384690	15460	15530	15530	15460	390
358	20240625	130800	15352550	15560	15560	15560	15560	0
359	20240625	130700	15352550	15560	15560	15560	15560	10
360	20240625	130600	15196950	15590	15590	15590	15590	0
361	20240625	130500	15196950	15590	15590	15590	15590	0
362	20240625	130400	15196950	15590	15590	15590	15590	0
363	20240625	130300	15196950	15590	15590	15590	15590	0
364	20240625	130200	15196950	15590	15590	15590	15590	0
365	20240625	130100	15196950	15590	15590	15590	15590	0
366	20240625	130000	15196950	15590	15590	15590	15590	0
367	20240625	125900	15196950	15590	15590	15590	15590	0
368	20240625	125800	15196950	15590	15590	15590	15590	0
369	20240625	125700	15196950	15590	15590	15590	15590	1
370	20240625	125600	15181360	15560	15560	15560	15560	0
371	20240625	125500	15181360	15560	15560	15560	15560	0
372	20240625	125400	15181360	15560	15560	15560	15560	0
373	20240625	125300	15181360	15560	15560	15560	15560	0
374	20240625	125200	15181360	15560	15560	15560	15560	0
375	20240625	125100	15181360	15560	15560	15560	15560	0
376	20240625	125000	15181360	15560	15560	15560	15560	20
377	20240625	124900	14870160	15560	15560	15560	15560	0
378	20240625	124800	14870160	15560	15560	15560	15560	0
379	20240625	124700	14870160	15560	15560	15560	15560	7
380	20240625	124600	14761240	15560	15560	15560	15560	0
381	20240625	124500	14761240	15560	15560	15560	15560	0
382	20240625	124400	14761240	15560	15560	15560	15560	0
383	20240625	124300	14761240	15560	15560	15560	15560	0
384	20240625	124200	14761240	15560	15560	15560	15560	0
385	20240625	124100	14761240	15560	15560	15560	15560	0
386	20240625	124000	14761240	15560	15560	15560	15560	0
387	20240625	123900	14761240	15560	15560	15560	15560	0
388	20240625	123800	14761240	15560	15560	15560	15560	50
389	20240625	123700	13983240	15560	15560	15560	15560	13
390	20240625	123600	13780960	15560	15560	15560	15560	0
391	20240625	123500	13780960	15560	15560	15560	15560	0
392	20240625	123400	13780960	15560	15560	15560	15560	0
393	20240625	123300	13780960	15560	15560	15560	15560	0
394	20240625	123200	13780960	15560	15560	15560	15560	0
395	20240625	123100	13780960	15560	15560	15560	15560	0
396	20240625	123000	13780960	15560	15560	15560	15560	0
397	20240625	122900	13780960	15560	15560	15560	15560	0
398	20240625	122800	13780960	15560	15560	15560	15560	1
399	20240625	122700	13765400	15560	15560	15560	15560	0
400	20240625	122600	13765400	15560	15560	15560	15560	0
401	20240625	122500	13765400	15560	15560	15560	15560	0
402	20240625	122400	13765400	15560	15560	15560	15560	0
403	20240625	122300	13765400	15560	15560	15560	15560	0
404	20240625	122200	13765400	15560	15560	15560	15560	0
405	20240625	122100	13765400	15560	15560	15560	15560	0
406	20240625	122000	13765400	15560	15560	15560	15560	0
407	20240625	121900	13765400	15560	15570	15570	15560	120
408	20240625	121800	11898170	15590	15590	15590	15590	0
409	20240625	121700	11898170	15590	15590	15590	15590	0
410	20240625	121600	11898170	15590	15590	15590	15590	0
411	20240625	121500	11898170	15590	15590	15590	15590	0
412	20240625	121400	11898170	15590	15590	15590	15590	0
413	20240625	121300	11898170	15590	15590	15590	15590	0
414	20240625	121200	11898170	15590	15590	15590	15590	0
415	20240625	121100	11898170	15590	15590	15590	15590	0
416	20240625	121000	11898170	15590	15590	15590	15590	0
417	20240625	120900	11898170	15590	15590	15590	15590	0
418	20240625	120800	11898170	15590	15590	15590	15590	0
419	20240625	120700	11898170	15590	15590	15590	15590	0
420	20240625	120600	11898170	15590	15590	15590	15590	0
421	20240625	120500	11898170	15590	15590	15590	15590	0
422	20240625	120400	11898170	15590	15590	15590	15590	0
423	20240625	120300	11898170	15590	15590	15590	15590	0
424	20240625	120200	11898170	15590	15590	15590	15590	0
425	20240625	120100	11898170	15590	15590	15590	15590	0
426	20240625	120000	11898170	15590	15590	15590	15590	0
427	20240625	115900	11898170	15590	15590	15590	15590	0
428	20240625	115800	11898170	15590	15590	15590	15590	0
429	20240625	115700	11898170	15590	15590	15590	15590	0
430	20240625	115600	11898170	15590	15590	15590	15590	0
431	20240625	115500	11898170	15590	15590	15590	15590	0
432	20240625	115400	11898170	15590	15590	15590	15590	0
433	20240625	115300	11898170	15590	15590	15590	15590	0
434	20240625	115200	11898170	15590	15590	15590	15590	0
435	20240625	115100	11898170	15590	15590	15590	15590	0
436	20240625	115000	11898170	15590	15590	15590	15590	0
437	20240625	114900	11898170	15590	15590	15590	15590	0
438	20240625	114800	11898170	15590	15590	15590	15590	0
439	20240625	114700	11898170	15590	15590	15590	15590	0
440	20240625	114600	11898170	15590	15590	15590	15590	0
441	20240625	114500	11898170	15590	15590	15590	15590	0
442	20240625	114400	11898170	15590	15590	15590	15590	0
443	20240625	114300	11898170	15590	15590	15590	15590	0
444	20240625	114200	11898170	15590	15590	15590	15590	0
445	20240625	114100	11898170	15590	15590	15590	15590	0
446	20240625	114000	11898170	15590	15590	15590	15590	2
447	20240625	113900	11866990	15590	15590	15590	15590	0
448	20240625	113800	11866990	15590	15590	15590	15590	0
449	20240625	113700	11866990	15590	15590	15590	15590	0
450	20240625	113600	11866990	15590	15590	15590	15590	0
451	20240625	113500	11866990	15590	15590	15590	15590	0
452	20240625	113400	11866990	15590	15590	15590	15590	0
453	20240625	113300	11866990	15590	15600	15600	15590	5
454	20240625	113200	11789020	15620	15620	15620	15620	0
455	20240625	113100	11789020	15620	15620	15620	15620	0
456	20240625	113000	11789020	15620	15620	15620	15620	0
457	20240625	112900	11789020	15620	15620	15620	15620	0
458	20240625	112800	11789020	15620	15620	15620	15620	0
459	20240625	112700	11789020	15620	15610	15620	15610	6
460	20240625	112600	11695350	15590	15590	15590	15590	0
461	20240625	112500	11695350	15590	15590	15590	15590	0
462	20240625	112400	11695350	15590	15590	15590	15590	0
463	20240625	112300	11695350	15590	15590	15590	15590	0
464	20240625	112200	11695350	15590	15590	15590	15590	0
465	20240625	112100	11695350	15590	15590	15590	15590	0
466	20240625	112000	11695350	15590	15590	15590	15590	0
467	20240625	111900	11695350	15590	15590	15590	15590	0
468	20240625	111800	11695350	15590	15590	15590	15590	0
469	20240625	111700	11695350	15590	15590	15590	15590	0
470	20240625	111600	11695350	15590	15590	15590	15590	0
471	20240625	111500	11695350	15590	15590	15590	15590	0
472	20240625	111400	11695350	15590	15590	15590	15590	0
473	20240625	111300	11695350	15590	15590	15590	15590	0
474	20240625	111200	11695350	15590	15590	15590	15590	0
475	20240625	111100	11695350	15590	15590	15590	15590	0
476	20240625	111000	11695350	15590	15590	15590	15590	6
477	20240625	110900	11601810	15590	15590	15590	15590	0
478	20240625	110800	11601810	15590	15590	15590	15590	0
479	20240625	110700	11601810	15590	15590	15590	15590	0
480	20240625	110600	11601810	15590	15590	15590	15590	0
481	20240625	110500	11601810	15590	15590	15590	15590	0
482	20240625	110400	11601810	15590	15590	15590	15590	0
483	20240625	110300	11601810	15590	15590	15590	15590	0
484	20240625	110200	11601810	15590	15590	15590	15590	0
485	20240625	110100	11601810	15590	15590	15590	15590	0
486	20240625	110000	11601810	15590	15590	15590	15590	0
487	20240625	105900	11601810	15590	15590	15590	15590	0
488	20240625	105800	11601810	15590	15590	15590	15590	0
489	20240625	105700	11601810	15590	15590	15590	15590	0
490	20240625	105600	11601810	15590	15590	15590	15590	0
491	20240625	105500	11601810	15590	15590	15590	15590	0
492	20240625	105400	11601810	15590	15590	15590	15590	0
493	20240625	105300	11601810	15590	15590	15590	15590	0
494	20240625	105200	11601810	15590	15590	15590	15590	0
495	20240625	105100	11601810	15590	15590	15590	15590	0
496	20240625	105000	11601810	15590	15590	15590	15590	0
497	20240625	104900	11601810	15590	15590	15590	15590	0
498	20240625	104800	11601810	15590	15590	15590	15590	3
499	20240625	104700	11555040	15590	15590	15590	15590	0
500	20240625	104600	11555040	15590	15590	15590	15590	0
501	20240625	104500	11555040	15590	15590	15590	15590	0
502	20240625	104400	11555040	15590	15590	15590	15590	0
503	20240625	104300	11555040	15590	15590	15590	15590	0
504	20240625	104200	11555040	15590	15590	15590	15590	0
505	20240625	104100	11555040	15590	15590	15590	15590	5
506	20240625	104000	11477090	15610	15610	15610	15610	0
507	20240625	103900	11477090	15610	15610	15610	15610	0
508	20240625	103800	11477090	15610	15610	15610	15610	0
509	20240625	103700	11477090	15610	15610	15610	15610	0
510	20240625	103600	11477090	15610	15610	15610	15610	0
511	20240625	103500	11477090	15610	15610	15610	15610	2
512	20240625	103400	11445870	15610	15610	15610	15610	0
513	20240625	103300	11445870	15610	15610	15610	15610	0
514	20240625	103200	11445870	15610	15610	15610	15610	0
515	20240625	103100	11445870	15610	15610	15610	15610	1
516	20240625	103000	11430260	15610	15610	15610	15610	0
517	20240625	102900	11430260	15610	15610	15610	15610	0
518	20240625	102800	11430260	15610	15610	15610	15610	0
519	20240625	102700	11430260	15610	15610	15610	15610	0
520	20240625	102600	11430260	15610	15610	15610	15610	0
521	20240625	102500	11430260	15610	15610	15610	15610	1
522	20240625	102400	11414650	15610	15610	15610	15610	1
523	20240625	102300	11399040	15610	15610	15610	15610	0
524	20240625	102200	11399040	15610	15610	15610	15610	0
525	20240625	102100	11399040	15610	15610	15610	15610	0
526	20240625	102000	11399040	15610	15610	15610	15610	0
527	20240625	101900	11399040	15610	15610	15610	15610	1
528	20240625	101800	11383430	15460	15460	15460	15460	0
529	20240625	101700	11383430	15460	15600	15600	15460	320
530	20240625	101600	6423590	15600	15600	15600	15600	12
531	20240625	101500	6236390	15610	15610	15610	15610	0
532	20240625	101400	6236390	15610	15610	15610	15610	0
533	20240625	101300	6236390	15610	15610	15610	15610	0
534	20240625	101200	6236390	15610	15610	15610	15610	0
535	20240625	101100	6236390	15610	15610	15610	15610	0
536	20240625	101000	6236390	15610	15610	15610	15610	0
537	20240625	100900	6236390	15610	15610	15610	15610	0
538	20240625	100800	6236390	15610	15610	15610	15610	0
539	20240625	100700	6236390	15610	15610	15610	15610	0
540	20240625	100600	6236390	15610	15610	15610	15610	0
541	20240625	100500	6236390	15610	15620	15620	15610	9
542	20240625	100400	6095860	15630	15630	15630	15630	0
543	20240625	100300	6095860	15630	15630	15630	15630	0
544	20240625	100200	6095860	15630	15630	15630	15630	1
545	20240625	100100	6080230	15630	15630	15630	15630	0
546	20240625	100000	6080230	15630	15630	15630	15630	0
547	20240625	095900	6080230	15630	15630	15630	15630	0
548	20240625	095800	6080230	15630	15630	15630	15630	0
549	20240625	095700	6080230	15630	15630	15630	15630	2
550	20240625	095600	6048970	15620	15620	15620	15620	0
551	20240625	095500	6048970	15620	15620	15620	15620	5
552	20240625	095400	5970870	15630	15630	15630	15630	0
553	20240625	095300	5970870	15630	15630	15630	15630	2
554	20240625	095200	5939610	15630	15630	15630	15630	0
555	20240625	095100	5939610	15630	15630	15630	15630	0
556	20240625	095000	5939610	15630	15630	15630	15630	0
557	20240625	094900	5939610	15630	15630	15630	15630	0
558	20240625	094800	5939610	15630	15630	15630	15630	0
559	20240625	094700	5939610	15630	15630	15630	15630	0
560	20240625	094600	5939610	15630	15630	15630	15630	0
561	20240625	094500	5939610	15630	15630	15630	15630	0
562	20240625	094400	5939610	15630	15630	15630	15630	0
563	20240625	094300	5939610	15630	15630	15630	15630	0
564	20240625	094200	5939610	15630	15630	15630	15630	0
565	20240625	094100	5939610	15630	15630	15630	15630	1
566	20240625	094000	5923980	15630	15630	15630	15630	1
567	20240625	093900	5908350	15630	15630	15630	15630	0
568	20240625	093800	5908350	15630	15630	15630	15630	4
569	20240625	093700	5845830	15630	15630	15630	15630	0
570	20240625	093600	5845830	15630	15630	15630	15630	0
571	20240625	093500	5845830	15630	15630	15630	15630	0
572	20240625	093400	5845830	15630	15630	15630	15630	1
573	20240625	093300	5830200	15640	15640	15640	15640	0
574	20240625	093200	5830200	15640	15640	15640	15640	0
575	20240625	093100	5830200	15640	15640	15640	15640	0
576	20240625	093000	5830200	15640	15640	15640	15640	0
577	20240625	092900	5830200	15640	15640	15640	15640	0
578	20240625	092800	5830200	15640	15640	15640	15640	11
579	20240625	092700	5658160	15640	15640	15640	15640	13
580	20240625	092600	5454840	15640	15640	15640	15640	0
581	20240625	092500	5454840	15640	15640	15640	15640	0
582	20240625	092400	5454840	15640	15640	15640	15640	0
583	20240625	092300	5454840	15640	15640	15640	15640	2
584	20240625	092200	5423560	15630	15630	15630	15630	0
585	20240625	092100	5423560	15630	15630	15630	15630	0
586	20240625	092000	5423560	15630	15630	15630	15630	0
587	20240625	091900	5423560	15630	15630	15630	15630	5
588	20240625	091800	5345410	15630	15630	15630	15630	1
589	20240625	091700	5329780	15640	15640	15640	15640	0
590	20240625	091600	5329780	15640	15640	15640	15640	0
591	20240625	091500	5329780	15640	15640	15640	15640	2
592	20240625	091400	5298500	15640	15640	15640	15640	1
593	20240625	091300	5282860	15640	15640	15640	15640	0
594	20240625	091200	5282860	15640	15640	15640	15640	0
595	20240625	091100	5282860	15640	15640	15640	15640	1
596	20240625	091000	5267220	15640	15640	15640	15640	0
597	20240625	090900	5267220	15640	15640	15640	15640	1
598	20240625	090800	5251580	15550	15550	15550	15550	59
599	20240625	090700	4334130	15550	15600	15600	15550	121
600	20240625	090600	2452430	15630	15630	15630	15630	1
601	20240625	090500	2436800	15460	15510	15510	15460	20
602	20240625	090400	2127200	15500	15500	15500	15500	0
603	20240625	090300	2127200	15500	15500	15500	15500	0
604	20240625	090200	2127200	15500	15640	15640	15500	137
605	20240625	090100	0	15680	15680	15680	15680	0
606	20240625	090000	0	15680	15680	15680	15680	0