KissMeData/018120/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	190200	3993250	15980	15980	15980	15980	1
3	20240812	190100	3993250	15980	15980	15980	15980	0
4	20240812	190000	3993250	15980	15980	15980	15980	0
5	20240812	185900	3993250	15980	15980	15980	15980	0
6	20240812	185800	3993250	15980	15980	15980	15980	0
7	20240812	185700	3993250	15980	15980	15980	15980	0
8	20240812	185600	3993250	15980	15980	15980	15980	0
9	20240812	185500	3993250	15980	15980	15980	15980	0
10	20240812	185400	3993250	15980	15980	15980	15980	0
11	20240812	185300	3993250	15980	15980	15980	15980	0
12	20240812	185200	3993250	15980	15980	15980	15980	0
13	20240812	185100	3993250	15980	15980	15980	15980	0
14	20240812	185000	3993250	15980	15980	15980	15980	0
15	20240812	184900	3993250	15980	15980	15980	15980	0
16	20240812	184800	3993250	15980	15980	15980	15980	0
17	20240812	184700	3993250	15980	15980	15980	15980	0
18	20240812	184600	3993250	15980	15980	15980	15980	0
19	20240812	184500	3993250	15980	15980	15980	15980	0
20	20240812	184400	3993250	15980	15980	15980	15980	0
21	20240812	184300	3993250	15980	15980	15980	15980	0
22	20240812	184200	3993250	15980	15980	15980	15980	0
23	20240812	184100	3993250	15980	15980	15980	15980	0
24	20240812	184000	3993250	15980	15980	15980	15980	0
25	20240812	183900	3993250	15980	15980	15980	15980	0
26	20240812	183800	3993250	15980	15980	15980	15980	0
27	20240812	183700	3993250	15980	15980	15980	15980	0
28	20240812	183600	3993250	15980	15980	15980	15980	0
29	20240812	183500	3993250	15980	15980	15980	15980	0
30	20240812	183400	3993250	15980	15980	15980	15980	0
31	20240812	183300	3993250	15980	15980	15980	15980	0
32	20240812	183200	3993250	15980	15980	15980	15980	1
33	20240812	183100	3993250	15980	15980	15980	15980	0
34	20240812	183000	3993250	15980	15980	15980	15980	0
35	20240812	182900	3993250	15980	15980	15980	15980	0
36	20240812	182800	3993250	15980	15980	15980	15980	0
37	20240812	182700	3993250	15980	15980	15980	15980	0
38	20240812	182600	3993250	15980	15980	15980	15980	0
39	20240812	182500	3993250	15980	15980	15980	15980	0
40	20240812	182400	3993250	15980	15980	15980	15980	0
41	20240812	182300	3993250	15980	15980	15980	15980	0
42	20240812	182200	3993250	15980	15980	15980	15980	0
43	20240812	182100	3993250	15980	15980	15980	15980	0
44	20240812	182000	3993250	15980	15980	15980	15980	0
45	20240812	181900	3993250	15980	15980	15980	15980	0
46	20240812	181800	3993250	15980	15980	15980	15980	0
47	20240812	181700	3993250	15980	15980	15980	15980	0
48	20240812	181600	3993250	15980	15980	15980	15980	0
49	20240812	181500	3993250	15980	15980	15980	15980	0
50	20240812	181400	3993250	15980	15980	15980	15980	0
51	20240812	181300	3993250	15980	15980	15980	15980	0
52	20240812	181200	3993250	15980	15980	15980	15980	0
53	20240812	181100	3993250	15980	15980	15980	15980	0
54	20240812	181000	3993250	15980	15980	15980	15980	0
55	20240812	180900	3993250	15980	15980	15980	15980	0
56	20240812	180800	3993250	15980	15980	15980	15980	0
57	20240812	180700	3993250	15980	15980	15980	15980	0
58	20240812	180600	3993250	15980	15980	15980	15980	0
59	20240812	180500	3993250	15980	15980	15980	15980	0
60	20240812	180400	3993250	15980	15980	15980	15980	0
61	20240812	180300	3993250	15980	15980	15980	15980	0
62	20240812	180200	3993250	15980	15980	15980	15980	1
63	20240812	180100	3993250	15980	15980	15980	15980	0
64	20240812	180000	3993250	15980	15980	15980	15980	0
65	20240812	175900	3993250	15980	15980	15980	15980	0
66	20240812	175800	3993250	15980	15980	15980	15980	0
67	20240812	175700	3993250	15980	15980	15980	15980	0
68	20240812	175600	3993250	15980	15980	15980	15980	0
69	20240812	175500	3993250	15980	15980	15980	15980	0
70	20240812	175400	3993250	15980	15980	15980	15980	0
71	20240812	175300	3993250	15980	15980	15980	15980	0
72	20240812	175200	3993250	15980	15980	15980	15980	0
73	20240812	175100	3993250	15980	15980	15980	15980	0
74	20240812	175000	3993250	15980	15980	15980	15980	0
75	20240812	174900	3993250	15980	15980	15980	15980	0
76	20240812	174800	3993250	15980	15980	15980	15980	0
77	20240812	174700	3993250	15980	15980	15980	15980	0
78	20240812	174600	3993250	15980	15980	15980	15980	0
79	20240812	174500	3993250	15980	15980	15980	15980	0
80	20240812	174400	3993250	15980	15980	15980	15980	0
81	20240812	174300	3993250	15980	15980	15980	15980	0
82	20240812	174200	3993250	15980	15980	15980	15980	0
83	20240812	174100	3993250	15980	15980	15980	15980	0
84	20240812	174000	3993250	15980	15980	15980	15980	0
85	20240812	173900	3993250	15980	15980	15980	15980	0
86	20240812	173800	3993250	15980	15980	15980	15980	0
87	20240812	173700	3993250	15980	15980	15980	15980	0
88	20240812	173600	3993250	15980	15980	15980	15980	0
89	20240812	173500	3993250	15980	15980	15980	15980	0
90	20240812	173400	3993250	15980	15980	15980	15980	0
91	20240812	173300	3993250	15980	15980	15980	15980	0
92	20240812	173200	3993250	15980	15980	15980	15980	1
93	20240812	173100	3993250	15980	15980	15980	15980	0
94	20240812	173000	3993250	15980	15980	15980	15980	0
95	20240812	172900	3993250	15980	15980	15980	15980	0
96	20240812	172800	3993250	15980	15980	15980	15980	0
97	20240812	172700	3993250	15980	15980	15980	15980	0
98	20240812	172600	3993250	15980	15980	15980	15980	0
99	20240812	172500	3993250	15980	15980	15980	15980	0
100	20240812	172400	3993250	15980	15980	15980	15980	0
101	20240812	172300	3993250	15980	15980	15980	15980	0
102	20240812	172200	3993250	15980	15980	15980	15980	0
103	20240812	172100	3993250	15980	15980	15980	15980	0
104	20240812	172000	3993250	15980	15980	15980	15980	0
105	20240812	171900	3993250	15980	15980	15980	15980	0
106	20240812	171800	3993250	15980	15980	15980	15980	0
107	20240812	171700	3993250	15980	15980	15980	15980	0
108	20240812	171600	3993250	15980	15980	15980	15980	0
109	20240812	171500	3993250	15980	15980	15980	15980	0
110	20240812	171400	3993250	15980	15980	15980	15980	0
111	20240812	171300	3993250	15980	15980	15980	15980	0
112	20240812	171200	3993250	15980	15980	15980	15980	0
113	20240812	171100	3993250	15980	15980	15980	15980	0
114	20240812	171000	3993250	15980	15980	15980	15980	0
115	20240812	170900	3993250	15980	15980	15980	15980	0
116	20240812	170800	3993250	15980	15980	15980	15980	0
117	20240812	170700	3993250	15980	15980	15980	15980	0
118	20240812	170600	3993250	15980	15980	15980	15980	0
119	20240812	170500	3993250	15980	15980	15980	15980	0
120	20240812	170400	3993250	15980	15980	15980	15980	0
121	20240812	170300	3993250	15980	15980	15980	15980	0
122	20240812	170200	3993250	15980	15980	15980	15980	1
123	20240812	170100	3993250	15980	15980	15980	15980	0
124	20240812	170000	3993250	15980	15980	15980	15980	0
125	20240812	165900	3993250	15980	15980	15980	15980	0
126	20240812	165800	3993250	15980	15980	15980	15980	0
127	20240812	165700	3993250	15980	15980	15980	15980	0
128	20240812	165600	3993250	15980	15980	15980	15980	0
129	20240812	165500	3993250	15980	15980	15980	15980	0
130	20240812	165400	3993250	15980	15980	15980	15980	0
131	20240812	165300	3993250	15980	15980	15980	15980	0
132	20240812	165200	3993250	15980	15980	15980	15980	0
133	20240812	165100	3993250	15980	15980	15980	15980	0
134	20240812	165000	3993250	15980	15980	15980	15980	0
135	20240812	164900	3993250	15980	15980	15980	15980	0
136	20240812	164800	3993250	15980	15980	15980	15980	0
137	20240812	164700	3993250	15980	15980	15980	15980	0
138	20240812	164600	3993250	15980	15980	15980	15980	0
139	20240812	164500	3993250	15980	15980	15980	15980	0
140	20240812	164400	3993250	15980	15980	15980	15980	0
141	20240812	164300	3993250	15980	15980	15980	15980	0
142	20240812	164200	3993250	15980	15980	15980	15980	0
143	20240812	164100	3993250	15980	15980	15980	15980	0
144	20240812	164000	3993250	15980	15980	15980	15980	0
145	20240812	163900	3993250	15980	15980	15980	15980	0
146	20240812	163800	3993250	15980	15980	15980	15980	0
147	20240812	163700	3993250	15980	15980	15980	15980	0
148	20240812	163600	3993250	15980	15980	15980	15980	0
149	20240812	163500	3993250	15980	15980	15980	15980	0
150	20240812	163400	3993250	15980	15980	15980	15980	0
151	20240812	163300	3993250	15980	15980	15980	15980	0
152	20240812	163200	3993250	15980	15980	15980	15980	1
153	20240812	163100	3993250	15980	15980	15980	15980	0
154	20240812	163000	3993250	15980	15980	15980	15980	0
155	20240812	162900	3993250	15980	15980	15980	15980	0
156	20240812	162800	3993250	15980	15980	15980	15980	0
157	20240812	162700	3993250	15980	15980	15980	15980	0
158	20240812	162600	3993250	15980	15980	15980	15980	0
159	20240812	162500	3993250	15980	15980	15980	15980	0
160	20240812	162400	3993250	15980	15980	15980	15980	0
161	20240812	162300	3993250	15980	15980	15980	15980	0
162	20240812	162200	3993250	15980	15980	15980	15980	0
163	20240812	162100	3993250	15980	15980	15980	15980	0
164	20240812	162000	3993250	15980	15980	15980	15980	0
165	20240812	161900	3993250	15980	15980	15980	15980	0
166	20240812	161800	3993250	15980	15980	15980	15980	0
167	20240812	161700	3993250	15980	15980	15980	15980	0
168	20240812	161600	3993250	15980	15980	15980	15980	0
169	20240812	161500	3993250	15980	15980	15980	15980	0
170	20240812	161400	3993250	15980	15980	15980	15980	0
171	20240812	161300	3993250	15980	15980	15980	15980	0
172	20240812	161200	3993250	15980	15980	15980	15980	0
173	20240812	161100	3993250	15980	15980	15980	15980	0
174	20240812	161000	3993250	15980	15980	15980	15980	0
175	20240812	160900	3993250	15980	15980	15980	15980	0
176	20240812	160800	3993250	15980	15980	15980	15980	0
177	20240812	160700	3993250	15980	15980	15980	15980	0
178	20240812	160600	3993250	15980	15980	15980	15980	0
179	20240812	160500	3993250	15980	15980	15980	15980	0
180	20240812	160400	3993250	15980	15980	15980	15980	0
181	20240812	160300	3993250	15980	15980	15980	15980	0
182	20240812	160200	3993250	15980	15980	15980	15980	1
183	20240812	160100	3993250	15980	15980	15980	15980	0
184	20240812	160000	3993250	15980	15980	15980	15980	0
185	20240812	155900	3993250	15980	15980	15980	15980	0
186	20240812	155800	3993250	15980	15980	15980	15980	0
187	20240812	155700	3993250	15980	15980	15980	15980	0
188	20240812	155600	3993250	15980	15980	15980	15980	0
189	20240812	155500	3993250	15980	15980	15980	15980	0
190	20240812	155400	3993250	15980	15980	15980	15980	0
191	20240812	155300	3993250	15980	15980	15980	15980	0
192	20240812	155200	3993250	15980	15980	15980	15980	0
193	20240812	155100	3993250	15980	15980	15980	15980	0
194	20240812	155000	3993250	15980	15980	15980	15980	0
195	20240812	154900	3993250	15980	15980	15980	15980	0
196	20240812	154800	3993250	15980	15980	15980	15980	0
197	20240812	154700	3993250	15980	15980	15980	15980	0
198	20240812	154600	3993250	15980	15980	15980	15980	0
199	20240812	154500	3993250	15980	15980	15980	15980	0
200	20240812	154400	3993250	15980	15980	15980	15980	0
201	20240812	154300	3993250	15980	15980	15980	15980	0
202	20240812	154200	3993250	15980	15980	15980	15980	0
203	20240812	154100	3993250	15980	15980	15980	15980	0
204	20240812	154000	3993250	15980	15980	15980	15980	0
205	20240812	153900	3993250	15980	15980	15980	15980	0
206	20240812	153800	3993250	15980	15980	15980	15980	0
207	20240812	153700	3993250	15980	15980	15980	15980	0
208	20240812	153600	3993250	15980	15980	15980	15980	0
209	20240812	153500	3993250	15980	15980	15980	15980	0
210	20240812	153400	3993250	15980	15980	15980	15980	0
211	20240812	153300	3993250	15980	15980	15980	15980	0
212	20240812	153200	3993250	15980	15980	15980	15980	1
213	20240812	153100	3993250	15980	15980	15980	15980	0
214	20240812	153000	3993250	15980	15980	15980	15980	1
215	20240812	152900	3977270	15960	15960	15960	15960	0
216	20240812	152800	3977270	15960	15960	15960	15960	0
217	20240812	152700	3977270	15960	15960	15960	15960	0
218	20240812	152600	3977270	15960	15960	15960	15960	0
219	20240812	152500	3977270	15960	15960	15960	15960	0
220	20240812	152400	3977270	15960	15960	15960	15960	0
221	20240812	152300	3977270	15960	15960	15960	15960	0
222	20240812	152200	3977270	15960	15960	15960	15960	0
223	20240812	152100	3977270	15960	15960	15960	15960	0
224	20240812	152000	3977270	15960	15960	15960	15960	0
225	20240812	151900	3977270	15960	15960	15960	15960	1
226	20240812	151800	3961310	15950	15950	15950	15950	1
227	20240812	151700	3945360	15960	15960	15960	15960	0
228	20240812	151600	3945360	15960	15960	15960	15960	2
229	20240812	151500	3913440	15980	15980	15980	15980	0
230	20240812	151400	3913440	15980	15980	15980	15980	0
231	20240812	151300	3913440	15980	15980	15980	15980	0
232	20240812	151200	3913440	15980	15980	15980	15980	0
233	20240812	151100	3913440	15980	15980	15980	15980	0
234	20240812	151000	3913440	15980	15980	15980	15980	0
235	20240812	150900	3913440	15980	15980	15980	15980	0
236	20240812	150800	3913440	15980	15980	15980	15980	0
237	20240812	150700	3913440	15980	15980	15980	15980	0
238	20240812	150600	3913440	15980	15980	15980	15980	0
239	20240812	150500	3913440	15980	15980	15980	15980	0
240	20240812	150400	3913440	15980	15980	15980	15980	0
241	20240812	150300	3913440	15980	15980	15980	15980	0
242	20240812	150200	3913440	15980	15980	15980	15980	0
243	20240812	150100	3913440	15980	15980	15980	15980	0
244	20240812	150000	3913440	15980	15980	15980	15980	0
245	20240812	145900	3913440	15980	15980	15980	15980	0
246	20240812	145800	3913440	15980	15980	15980	15980	0
247	20240812	145700	3913440	15980	15980	15980	15980	0
248	20240812	145600	3913440	15980	15980	15980	15980	0
249	20240812	145500	3913440	15980	15980	15980	15980	0
250	20240812	145400	3913440	15980	15980	15980	15980	0
251	20240812	145300	3913440	15980	15980	15980	15980	0
252	20240812	145200	3913440	15980	15980	15980	15980	0
253	20240812	145100	3913440	15980	15980	15980	15980	0
254	20240812	145000	3913440	15980	15980	15980	15980	0
255	20240812	144900	3913440	15980	15980	15980	15980	0
256	20240812	144800	3913440	15980	15980	15980	15980	0
257	20240812	144700	3913440	15980	15980	15980	15980	0
258	20240812	144600	3913440	15980	15980	15980	15980	0
259	20240812	144500	3913440	15980	15980	15980	15980	0
260	20240812	144400	3913440	15980	15980	15980	15980	0
261	20240812	144300	3913440	15980	15980	15980	15980	0
262	20240812	144200	3913440	15980	15980	15980	15980	0
263	20240812	144100	3913440	15980	15980	15980	15980	0
264	20240812	144000	3913440	15980	15980	15980	15980	0
265	20240812	143900	3913440	15980	15980	15980	15980	0
266	20240812	143800	3913440	15980	15980	15980	15980	0
267	20240812	143700	3913440	15980	15980	15980	15980	0
268	20240812	143600	3913440	15980	15980	15980	15980	0
269	20240812	143500	3913440	15980	15980	15980	15980	0
270	20240812	143400	3913440	15980	15980	15980	15980	1
271	20240812	143300	3897460	15900	15900	15900	15900	0
272	20240812	143200	3897460	15900	15900	15900	15900	0
273	20240812	143100	3897460	15900	15900	15900	15900	0
274	20240812	143000	3897460	15900	15900	15900	15900	0
275	20240812	142900	3897460	15900	15900	15900	15900	0
276	20240812	142800	3897460	15900	15900	15900	15900	0
277	20240812	142700	3897460	15900	15900	15900	15900	0
278	20240812	142600	3897460	15900	15900	15900	15900	0
279	20240812	142500	3897460	15900	15900	15900	15900	0
280	20240812	142400	3897460	15900	15900	15900	15900	0
281	20240812	142300	3897460	15900	15900	15900	15900	0
282	20240812	142200	3897460	15900	15900	15900	15900	0
283	20240812	142100	3897460	15900	15900	15900	15900	0
284	20240812	142000	3897460	15900	15900	15900	15900	0
285	20240812	141900	3897460	15900	15900	15900	15900	0
286	20240812	141800	3897460	15900	15900	15900	15900	0
287	20240812	141700	3897460	15900	15900	15900	15900	0
288	20240812	141600	3897460	15900	15900	15900	15900	0
289	20240812	141500	3897460	15900	15900	15900	15900	0
290	20240812	141400	3897460	15900	15900	15900	15900	0
291	20240812	141300	3897460	15900	15900	15900	15900	0
292	20240812	141200	3897460	15900	15900	15900	15900	0
293	20240812	141100	3897460	15900	15900	15900	15900	0
294	20240812	141000	3897460	15900	15900	15900	15900	0
295	20240812	140900	3897460	15900	15900	15900	15900	0
296	20240812	140800	3897460	15900	15900	15900	15900	0
297	20240812	140700	3897460	15900	15900	15900	15900	0
298	20240812	140600	3897460	15900	15900	15900	15900	0
299	20240812	140500	3897460	15900	15900	15900	15900	0
300	20240812	140400	3897460	15900	15900	15900	15900	1
301	20240812	140300	3881560	15980	15980	15980	15980	1
302	20240812	140200	3865580	15980	15980	15980	15980	0
303	20240812	140100	3865580	15980	15980	15980	15980	0
304	20240812	140000	3865580	15980	15980	15980	15980	0
305	20240812	135900	3865580	15980	15980	15980	15980	0
306	20240812	135800	3865580	15980	15980	15980	15980	0
307	20240812	135700	3865580	15980	15980	15980	15980	0
308	20240812	135600	3865580	15980	15980	15980	15980	0
309	20240812	135500	3865580	15980	15980	15980	15980	0
310	20240812	135400	3865580	15980	15980	15980	15980	1
311	20240812	135300	3849600	15980	15980	15980	15980	0
312	20240812	135200	3849600	15980	15980	15980	15980	0
313	20240812	135100	3849600	15980	15980	15980	15980	0
314	20240812	135000	3849600	15980	15980	15980	15980	0
315	20240812	134900	3849600	15980	15980	15980	15980	0
316	20240812	134800	3849600	15980	15980	15980	15980	4
317	20240812	134700	3785680	15980	15980	15980	15980	0
318	20240812	134600	3785680	15980	15980	15980	15980	0
319	20240812	134500	3785680	15980	15980	15980	15980	0
320	20240812	134400	3785680	15980	15980	15980	15980	0
321	20240812	134300	3785680	15980	15980	15980	15980	10
322	20240812	134200	3625880	15980	15980	15980	15980	11
323	20240812	134100	3450100	15980	15980	15980	15980	0
324	20240812	134000	3450100	15980	15980	15980	15980	0
325	20240812	133900	3450100	15980	15980	15980	15980	0
326	20240812	133800	3450100	15980	15980	15980	15980	0
327	20240812	133700	3450100	15980	15980	15980	15980	0
328	20240812	133600	3450100	15980	15980	15980	15980	1
329	20240812	133500	3434120	15980	15980	15980	15980	0
330	20240812	133400	3434120	15980	15980	15980	15980	0
331	20240812	133300	3434120	15980	15980	15980	15980	0
332	20240812	133200	3434120	15980	15980	15980	15980	0
333	20240812	133100	3434120	15980	15980	15980	15980	0
334	20240812	133000	3434120	15980	15980	15980	15980	0
335	20240812	132900	3434120	15980	15980	15980	15980	0
336	20240812	132800	3434120	15980	15980	15980	15980	0
337	20240812	132700	3434120	15980	15980	15980	15980	0
338	20240812	132600	3434120	15980	15980	15980	15980	0
339	20240812	132500	3434120	15980	15980	15980	15980	0
340	20240812	132400	3434120	15980	15980	15980	15980	0
341	20240812	132300	3434120	15980	15980	15980	15980	0
342	20240812	132200	3434120	15980	15980	15980	15980	0
343	20240812	132100	3434120	15980	15980	15980	15980	0
344	20240812	132000	3434120	15980	15980	15980	15980	0
345	20240812	131900	3434120	15980	15980	15980	15980	0
346	20240812	131800	3434120	15980	15980	15980	15980	0
347	20240812	131700	3434120	15980	15980	15980	15980	0
348	20240812	131600	3434120	15980	15980	15980	15980	0
349	20240812	131500	3434120	15980	15980	15980	15980	1
350	20240812	131400	3418140	15860	15860	15860	15860	0
351	20240812	131300	3418140	15860	15860	15860	15860	0
352	20240812	131200	3418140	15860	15860	15860	15860	0
353	20240812	131100	3418140	15860	15860	15860	15860	0
354	20240812	131000	3418140	15860	15860	15860	15860	0
355	20240812	130900	3418140	15860	15860	15860	15860	0
356	20240812	130800	3418140	15860	15860	15860	15860	0
357	20240812	130700	3418140	15860	15860	15860	15860	0
358	20240812	130600	3418140	15860	15860	15860	15860	0
359	20240812	130500	3418140	15860	15860	15860	15860	0
360	20240812	130400	3418140	15860	15860	15860	15860	0
361	20240812	130300	3418140	15860	15860	15860	15860	0
362	20240812	130200	3418140	15860	15860	15860	15860	0
363	20240812	130100	3418140	15860	15860	15860	15860	0
364	20240812	130000	3418140	15860	15860	15860	15860	0
365	20240812	125900	3418140	15860	15860	15860	15860	0
366	20240812	125800	3418140	15860	15860	15860	15860	0
367	20240812	125700	3418140	15860	15860	15860	15860	0
368	20240812	125600	3418140	15860	15860	15860	15860	0
369	20240812	125500	3418140	15860	15860	15860	15860	0
370	20240812	125400	3418140	15860	15860	15860	15860	0
371	20240812	125300	3418140	15860	15860	15860	15860	0
372	20240812	125200	3418140	15860	15860	15860	15860	0
373	20240812	125100	3418140	15860	15860	15860	15860	0
374	20240812	125000	3418140	15860	15860	15860	15860	0
375	20240812	124900	3418140	15860	15860	15860	15860	0
376	20240812	124800	3418140	15860	15860	15860	15860	0
377	20240812	124700	3418140	15860	15860	15860	15860	0
378	20240812	124600	3418140	15860	15860	15860	15860	0
379	20240812	124500	3418140	15860	15860	15860	15860	0
380	20240812	124400	3418140	15860	15860	15860	15860	0
381	20240812	124300	3418140	15860	15860	15860	15860	0
382	20240812	124200	3418140	15860	15860	15860	15860	0
383	20240812	124100	3418140	15860	15860	15860	15860	0
384	20240812	124000	3418140	15860	15860	15860	15860	0
385	20240812	123900	3418140	15860	15860	15860	15860	0
386	20240812	123800	3418140	15860	15860	15860	15860	0
387	20240812	123700	3418140	15860	15860	15860	15860	0
388	20240812	123600	3418140	15860	15860	15860	15860	0
389	20240812	123500	3418140	15860	15860	15860	15860	0
390	20240812	123400	3418140	15860	15860	15860	15860	0
391	20240812	123300	3418140	15860	15860	15860	15860	0
392	20240812	123200	3418140	15860	15860	15860	15860	0
393	20240812	123100	3418140	15860	15860	15860	15860	0
394	20240812	123000	3418140	15860	15860	15860	15860	0
395	20240812	122900	3418140	15860	15860	15860	15860	0
396	20240812	122800	3418140	15860	15860	15860	15860	0
397	20240812	122700	3418140	15860	15860	15860	15860	0
398	20240812	122600	3418140	15860	15860	15860	15860	0
399	20240812	122500	3418140	15860	15860	15860	15860	0
400	20240812	122400	3418140	15860	15860	15860	15860	0
401	20240812	122300	3418140	15860	15860	15860	15860	15
402	20240812	122200	3180240	15860	15860	15860	15860	0
403	20240812	122100	3180240	15860	15860	15860	15860	0
404	20240812	122000	3180240	15860	15860	15860	15860	2
405	20240812	121900	3148520	15860	15860	15860	15860	0
406	20240812	121800	3148520	15860	15860	15860	15860	0
407	20240812	121700	3148520	15860	15860	15860	15860	0
408	20240812	121600	3148520	15860	15860	15860	15860	0
409	20240812	121500	3148520	15860	15860	15860	15860	0
410	20240812	121400	3148520	15860	15860	15860	15860	3
411	20240812	121300	3100940	15860	15860	15860	15860	0
412	20240812	121200	3100940	15860	15860	15860	15860	0
413	20240812	121100	3100940	15860	15860	15860	15860	0
414	20240812	121000	3100940	15860	15860	15860	15860	0
415	20240812	120900	3100940	15860	15860	15860	15860	0
416	20240812	120800	3100940	15860	15860	15860	15860	0
417	20240812	120700	3100940	15860	15860	15860	15860	0
418	20240812	120600	3100940	15860	15860	15860	15860	0
419	20240812	120500	3100940	15860	15860	15860	15860	1
420	20240812	120400	3085080	15990	15990	15990	15990	0
421	20240812	120300	3085080	15990	15990	15990	15990	0
422	20240812	120200	3085080	15990	15990	15990	15990	0
423	20240812	120100	3085080	15990	15990	15990	15990	0
424	20240812	120000	3085080	15990	15990	15990	15990	0
425	20240812	115900	3085080	15990	15990	15990	15990	0
426	20240812	115800	3085080	15990	15990	15990	15990	0
427	20240812	115700	3085080	15990	15990	15990	15990	0
428	20240812	115600	3085080	15990	15990	15990	15990	0
429	20240812	115500	3085080	15990	15990	15990	15990	0
430	20240812	115400	3085080	15990	15990	15990	15990	0
431	20240812	115300	3085080	15990	15990	15990	15990	0
432	20240812	115200	3085080	15990	15990	15990	15990	2
433	20240812	115100	3053100	15990	15990	15990	15990	0
434	20240812	115000	3053100	15990	15990	15990	15990	0
435	20240812	114900	3053100	15990	15990	15990	15990	0
436	20240812	114800	3053100	15990	15990	15990	15990	0
437	20240812	114700	3053100	15990	15990	15990	15990	0
438	20240812	114600	3053100	15990	15990	15990	15990	0
439	20240812	114500	3053100	15990	15990	15990	15990	0
440	20240812	114400	3053100	15990	15990	15990	15990	0
441	20240812	114300	3053100	15990	15990	15990	15990	0
442	20240812	114200	3053100	15990	15990	15990	15990	0
443	20240812	114100	3053100	15990	15990	15990	15990	0
444	20240812	114000	3053100	15990	15990	15990	15990	0
445	20240812	113900	3053100	15990	15990	15990	15990	0
446	20240812	113800	3053100	15990	15990	15990	15990	0
447	20240812	113700	3053100	15990	15990	15990	15990	0
448	20240812	113600	3053100	15990	15990	15990	15990	0
449	20240812	113500	3053100	15990	15990	15990	15990	0
450	20240812	113400	3053100	15990	15990	15990	15990	0
451	20240812	113300	3053100	15990	15990	15990	15990	0
452	20240812	113200	3053100	15990	15990	15990	15990	0
453	20240812	113100	3053100	15990	15990	15990	15990	0
454	20240812	113000	3053100	15990	15990	15990	15990	0
455	20240812	112900	3053100	15990	15990	15990	15990	1
456	20240812	112800	3037110	15990	15990	15990	15990	0
457	20240812	112700	3037110	15990	15990	15990	15990	0
458	20240812	112600	3037110	15990	15990	15990	15990	0
459	20240812	112500	3037110	15990	15990	15990	15990	0
460	20240812	112400	3037110	15990	15990	15990	15990	0
461	20240812	112300	3037110	15990	15990	15990	15990	0
462	20240812	112200	3037110	15990	15990	15990	15990	0
463	20240812	112100	3037110	15990	15990	15990	15990	0
464	20240812	112000	3037110	15990	15990	15990	15990	0
465	20240812	111900	3037110	15990	15990	15990	15990	0
466	20240812	111800	3037110	15990	15990	15990	15990	0
467	20240812	111700	3037110	15990	15990	15990	15990	0
468	20240812	111600	3037110	15990	15990	15990	15990	0
469	20240812	111500	3037110	15990	15990	15990	15990	0
470	20240812	111400	3037110	15990	15990	15990	15990	0
471	20240812	111300	3037110	15990	15990	15990	15990	0
472	20240812	111200	3037110	15990	15990	15990	15990	0
473	20240812	111100	3037110	15990	15990	15990	15990	0
474	20240812	111000	3037110	15990	15990	15990	15990	0
475	20240812	110900	3037110	15990	15990	15990	15990	0
476	20240812	110800	3037110	15990	15990	15990	15990	0
477	20240812	110700	3037110	15990	15990	15990	15990	0
478	20240812	110600	3037110	15990	15990	15990	15990	0
479	20240812	110500	3037110	15990	15990	15990	15990	0
480	20240812	110400	3037110	15990	15990	15990	15990	0
481	20240812	110300	3037110	15990	15990	15990	15990	0
482	20240812	110200	3037110	15990	15990	15990	15990	0
483	20240812	110100	3037110	15990	15990	15990	15990	0
484	20240812	110000	3037110	15990	15990	15990	15990	0
485	20240812	105900	3037110	15990	15990	15990	15990	0
486	20240812	105800	3037110	15990	15990	15990	15990	0
487	20240812	105700	3037110	15990	15990	15990	15990	0
488	20240812	105600	3037110	15990	15990	15990	15990	0
489	20240812	105500	3037110	15990	15990	15990	15990	0
490	20240812	105400	3037110	15990	15990	15990	15990	0
491	20240812	105300	3037110	15990	15990	15990	15990	0
492	20240812	105200	3037110	15990	15990	15990	15990	10
493	20240812	105100	2877210	15990	15990	15990	15990	0
494	20240812	105000	2877210	15990	15990	15990	15990	0
495	20240812	104900	2877210	15990	15990	15990	15990	0
496	20240812	104800	2877210	15990	15990	15990	15990	0
497	20240812	104700	2877210	15990	15990	15990	15990	0
498	20240812	104600	2877210	15990	15990	15990	15990	48
499	20240812	104500	2109690	15990	15990	15990	15990	0
500	20240812	104400	2109690	15990	15990	15990	15990	0
501	20240812	104300	2109690	15990	15990	15990	15990	0
502	20240812	104200	2109690	15990	15990	15990	15990	0
503	20240812	104100	2109690	15990	15990	15990	15990	0
504	20240812	104000	2109690	15990	15990	15990	15990	0
505	20240812	103900	2109690	15990	15990	15990	15990	0
506	20240812	103800	2109690	15990	15990	15990	15990	0
507	20240812	103700	2109690	15990	15990	15990	15990	0
508	20240812	103600	2109690	15990	15990	15990	15990	0
509	20240812	103500	2109690	15990	15990	15990	15990	10
510	20240812	103400	1949790	15990	15990	15990	15990	0
511	20240812	103300	1949790	15990	15990	15990	15990	0
512	20240812	103200	1949790	15990	15990	15990	15990	0
513	20240812	103100	1949790	15990	15990	15990	15990	0
514	20240812	103000	1949790	15990	15990	15990	15990	0
515	20240812	102900	1949790	15990	15990	15990	15990	0
516	20240812	102800	1949790	15990	15990	15990	15990	0
517	20240812	102700	1949790	15990	15990	15990	15990	0
518	20240812	102600	1949790	15990	15990	15990	15990	0
519	20240812	102500	1949790	15990	15990	15990	15990	0
520	20240812	102400	1949790	15990	15990	15990	15990	0
521	20240812	102300	1949790	15990	15990	15990	15990	0
522	20240812	102200	1949790	15990	15990	15990	15990	0
523	20240812	102100	1949790	15990	15990	15990	15990	0
524	20240812	102000	1949790	15990	15990	15990	15990	0
525	20240812	101900	1949790	15990	15990	15990	15990	0
526	20240812	101800	1949790	15990	15990	15990	15990	0
527	20240812	101700	1949790	15990	15990	15990	15990	0
528	20240812	101600	1949790	15990	15990	15990	15990	0
529	20240812	101500	1949790	15990	15990	15990	15990	0
530	20240812	101400	1949790	15990	15990	15990	15990	0
531	20240812	101300	1949790	15990	15990	15990	15990	0
532	20240812	101200	1949790	15990	15990	15990	15990	5
533	20240812	101100	1869840	15990	15990	15990	15990	0
534	20240812	101000	1869840	15990	15990	15990	15990	0
535	20240812	100900	1869840	15990	15990	15990	15990	0
536	20240812	100800	1869840	15990	15990	15990	15990	0
537	20240812	100700	1869840	15990	15990	15990	15990	2
538	20240812	100600	1837860	15990	15990	15990	15990	0
539	20240812	100500	1837860	15990	15990	15990	15990	0
540	20240812	100400	1837860	15990	15990	15990	15990	0
541	20240812	100300	1837860	15990	15990	15990	15990	0
542	20240812	100200	1837860	15990	15980	15990	15980	5
543	20240812	100100	1757940	15980	15980	15980	15980	0
544	20240812	100000	1757940	15980	15980	15980	15980	0
545	20240812	095900	1757940	15980	15980	15980	15980	0
546	20240812	095800	1757940	15980	15980	15980	15980	0
547	20240812	095700	1757940	15980	15980	15980	15980	0
548	20240812	095600	1757940	15980	15980	15980	15980	0
549	20240812	095500	1757940	15980	15980	15980	15980	0
550	20240812	095400	1757940	15980	15980	15980	15980	0
551	20240812	095300	1757940	15980	15980	15980	15980	0
552	20240812	095200	1757940	15980	15980	15980	15980	0
553	20240812	095100	1757940	15980	15980	15980	15980	0
554	20240812	095000	1757940	15980	15980	15980	15980	0
555	20240812	094900	1757940	15980	15980	15980	15980	0
556	20240812	094800	1757940	15980	15980	15980	15980	0
557	20240812	094700	1757940	15980	15980	15980	15980	0
558	20240812	094600	1757940	15980	15980	15980	15980	0
559	20240812	094500	1757940	15980	15980	15980	15980	0
560	20240812	094400	1757940	15980	15980	15980	15980	0
561	20240812	094300	1757940	15980	15980	15980	15980	0
562	20240812	094200	1757940	15980	15980	15980	15980	0
563	20240812	094100	1757940	15980	15980	15980	15980	30
564	20240812	094000	1278540	15980	15980	15980	15980	0
565	20240812	093900	1278540	15980	15980	15980	15980	0
566	20240812	093800	1278540	15980	15980	15980	15980	0
567	20240812	093700	1278540	15980	15980	15980	15980	60
568	20240812	093600	319740	15980	15980	15980	15980	0
569	20240812	093500	319740	15980	15980	15980	15980	0
570	20240812	093400	319740	15980	15980	15980	15980	0
571	20240812	093300	319740	15980	15980	15980	15980	0
572	20240812	093200	319740	15980	15980	15980	15980	0
573	20240812	093100	319740	15980	15980	15980	15980	0
574	20240812	093000	319740	15980	15980	15980	15980	0
575	20240812	092900	319740	15980	15980	15980	15980	0
576	20240812	092800	319740	15980	15980	15980	15980	0
577	20240812	092700	319740	15980	15980	15980	15980	0
578	20240812	092600	319740	15980	15980	15980	15980	0
579	20240812	092500	319740	15980	15980	15980	15980	0
580	20240812	092400	319740	15980	15980	15980	15980	0
581	20240812	092300	319740	15980	15980	15980	15980	0
582	20240812	092200	319740	15980	15980	15980	15980	0
583	20240812	092100	319740	15980	15980	15980	15980	4
584	20240812	092000	255820	15980	15980	15980	15980	0
585	20240812	091900	255820	15980	15980	15980	15980	0
586	20240812	091800	255820	15980	15980	15980	15980	3
587	20240812	091700	207880	15980	15980	15980	15980	0
588	20240812	091600	207880	15980	15980	15980	15980	0
589	20240812	091500	207880	15980	15980	15980	15980	0
590	20240812	091400	207880	15980	15980	15980	15980	0
591	20240812	091300	207880	15980	15980	15980	15980	0
592	20240812	091200	207880	15980	15980	15980	15980	0
593	20240812	091100	207880	15980	15980	15980	15980	0
594	20240812	091000	207880	15980	15980	15980	15980	0
595	20240812	090900	207880	15980	15980	15980	15980	0
596	20240812	090800	207880	15980	15980	15980	15980	0
597	20240812	090700	207880	15980	15980	15980	15980	0
598	20240812	090600	207880	15980	15980	15980	15980	6
599	20240812	090500	112000	16000	16000	16000	16000	0
600	20240812	090400	112000	16000	16000	16000	16000	0
601	20240812	090300	112000	16000	16000	16000	16000	0
602	20240812	090200	112000	16000	16000	16000	16000	0
603	20240812	090100	112000	16000	16000	16000	16000	0
604	20240812	090000	112000	16000	16000	16000	16000	7