KissMeData/018120/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	190600	21220210	15630	15630	15630	15630	18
3	20240628	190500	21220210	15630	15630	15630	15630	0
4	20240628	190400	21220210	15630	15630	15630	15630	0
5	20240628	190300	21220210	15630	15630	15630	15630	0
6	20240628	190200	21220210	15630	15630	15630	15630	0
7	20240628	190100	21220210	15630	15630	15630	15630	0
8	20240628	190000	21220210	15630	15630	15630	15630	0
9	20240628	185900	21220210	15630	15630	15630	15630	0
10	20240628	185800	21220210	15630	15630	15630	15630	0
11	20240628	185700	21220210	15630	15630	15630	15630	0
12	20240628	185600	21220210	15630	15630	15630	15630	0
13	20240628	185500	21220210	15630	15630	15630	15630	0
14	20240628	185400	21220210	15630	15630	15630	15630	0
15	20240628	185300	21220210	15630	15630	15630	15630	0
16	20240628	185200	21220210	15630	15630	15630	15630	0
17	20240628	185100	21220210	15630	15630	15630	15630	0
18	20240628	185000	21220210	15630	15630	15630	15630	0
19	20240628	184900	21220210	15630	15630	15630	15630	0
20	20240628	184800	21220210	15630	15630	15630	15630	0
21	20240628	184700	21220210	15630	15630	15630	15630	0
22	20240628	184600	21220210	15630	15630	15630	15630	0
23	20240628	184500	21220210	15630	15630	15630	15630	0
24	20240628	184400	21220210	15630	15630	15630	15630	0
25	20240628	184300	21220210	15630	15630	15630	15630	0
26	20240628	184200	21220210	15630	15630	15630	15630	0
27	20240628	184100	21220210	15630	15630	15630	15630	0
28	20240628	184000	21220210	15630	15630	15630	15630	0
29	20240628	183900	21220210	15630	15630	15630	15630	0
30	20240628	183800	21220210	15630	15630	15630	15630	0
31	20240628	183700	21220210	15630	15630	15630	15630	0
32	20240628	183600	21220210	15630	15630	15630	15630	18
33	20240628	183500	21220210	15630	15630	15630	15630	0
34	20240628	183400	21220210	15630	15630	15630	15630	0
35	20240628	183300	21220210	15630	15630	15630	15630	0
36	20240628	183200	21220210	15630	15630	15630	15630	0
37	20240628	183100	21220210	15630	15630	15630	15630	0
38	20240628	183000	21220210	15630	15630	15630	15630	0
39	20240628	182900	21220210	15630	15630	15630	15630	0
40	20240628	182800	21220210	15630	15630	15630	15630	0
41	20240628	182700	21220210	15630	15630	15630	15630	0
42	20240628	182600	21220210	15630	15630	15630	15630	0
43	20240628	182500	21220210	15630	15630	15630	15630	0
44	20240628	182400	21220210	15630	15630	15630	15630	0
45	20240628	182300	21220210	15630	15630	15630	15630	0
46	20240628	182200	21220210	15630	15630	15630	15630	0
47	20240628	182100	21220210	15630	15630	15630	15630	0
48	20240628	182000	21220210	15630	15630	15630	15630	0
49	20240628	181900	21220210	15630	15630	15630	15630	0
50	20240628	181800	21220210	15630	15630	15630	15630	0
51	20240628	181700	21220210	15630	15630	15630	15630	0
52	20240628	181600	21220210	15630	15630	15630	15630	0
53	20240628	181500	21220210	15630	15630	15630	15630	0
54	20240628	181400	21220210	15630	15630	15630	15630	0
55	20240628	181300	21220210	15630	15630	15630	15630	0
56	20240628	181200	21220210	15630	15630	15630	15630	0
57	20240628	181100	21220210	15630	15630	15630	15630	0
58	20240628	181000	21220210	15630	15630	15630	15630	0
59	20240628	180900	21220210	15630	15630	15630	15630	0
60	20240628	180800	21220210	15630	15630	15630	15630	0
61	20240628	180700	21220210	15630	15630	15630	15630	0
62	20240628	180600	21220210	15630	15630	15630	15630	18
63	20240628	180500	21220210	15630	15630	15630	15630	0
64	20240628	180400	21220210	15630	15630	15630	15630	0
65	20240628	180300	21220210	15630	15630	15630	15630	0
66	20240628	180200	21220210	15630	15630	15630	15630	0
67	20240628	180100	21220210	15630	15630	15630	15630	0
68	20240628	180000	21220210	15630	15630	15630	15630	0
69	20240628	175900	21220210	15630	15630	15630	15630	0
70	20240628	175800	21220210	15630	15630	15630	15630	0
71	20240628	175700	21220210	15630	15630	15630	15630	0
72	20240628	175600	21220210	15630	15630	15630	15630	0
73	20240628	175500	21220210	15630	15630	15630	15630	0
74	20240628	175400	21220210	15630	15630	15630	15630	0
75	20240628	175300	21220210	15630	15630	15630	15630	0
76	20240628	175200	21220210	15630	15630	15630	15630	0
77	20240628	175100	21220210	15630	15630	15630	15630	0
78	20240628	175000	21220210	15630	15630	15630	15630	0
79	20240628	174900	21220210	15630	15630	15630	15630	0
80	20240628	174800	21220210	15630	15630	15630	15630	0
81	20240628	174700	21220210	15630	15630	15630	15630	0
82	20240628	174600	21220210	15630	15630	15630	15630	0
83	20240628	174500	21220210	15630	15630	15630	15630	0
84	20240628	174400	21220210	15630	15630	15630	15630	0
85	20240628	174300	21220210	15630	15630	15630	15630	0
86	20240628	174200	21220210	15630	15630	15630	15630	0
87	20240628	174100	21220210	15630	15630	15630	15630	0
88	20240628	174000	21220210	15630	15630	15630	15630	0
89	20240628	173900	21220210	15630	15630	15630	15630	0
90	20240628	173800	21220210	15630	15630	15630	15630	0
91	20240628	173700	21220210	15630	15630	15630	15630	0
92	20240628	173600	21220210	15630	15630	15630	15630	18
93	20240628	173500	21220210	15630	15630	15630	15630	0
94	20240628	173400	21220210	15630	15630	15630	15630	0
95	20240628	173300	21220210	15630	15630	15630	15630	0
96	20240628	173200	21220210	15630	15630	15630	15630	0
97	20240628	173100	21220210	15630	15630	15630	15630	0
98	20240628	173000	21220210	15630	15630	15630	15630	0
99	20240628	172900	21220210	15630	15630	15630	15630	0
100	20240628	172800	21220210	15630	15630	15630	15630	0
101	20240628	172700	21220210	15630	15630	15630	15630	0
102	20240628	172600	21220210	15630	15630	15630	15630	0
103	20240628	172500	21220210	15630	15630	15630	15630	0
104	20240628	172400	21220210	15630	15630	15630	15630	0
105	20240628	172300	21220210	15630	15630	15630	15630	0
106	20240628	172200	21220210	15630	15630	15630	15630	0
107	20240628	172100	21220210	15630	15630	15630	15630	0
108	20240628	172000	21220210	15630	15630	15630	15630	0
109	20240628	171900	21220210	15630	15630	15630	15630	0
110	20240628	171800	21220210	15630	15630	15630	15630	0
111	20240628	171700	21220210	15630	15630	15630	15630	0
112	20240628	171600	21220210	15630	15630	15630	15630	0
113	20240628	171500	21220210	15630	15630	15630	15630	0
114	20240628	171400	21220210	15630	15630	15630	15630	0
115	20240628	171300	21220210	15630	15630	15630	15630	0
116	20240628	171200	21220210	15630	15630	15630	15630	0
117	20240628	171100	21220210	15630	15630	15630	15630	0
118	20240628	171000	21220210	15630	15630	15630	15630	0
119	20240628	170900	21220210	15630	15630	15630	15630	0
120	20240628	170800	21220210	15630	15630	15630	15630	0
121	20240628	170700	21220210	15630	15630	15630	15630	0
122	20240628	170600	21220210	15630	15630	15630	15630	18
123	20240628	170500	21220210	15630	15630	15630	15630	0
124	20240628	170400	21220210	15630	15630	15630	15630	0
125	20240628	170300	21220210	15630	15630	15630	15630	0
126	20240628	170200	21220210	15630	15630	15630	15630	0
127	20240628	170100	21220210	15630	15630	15630	15630	0
128	20240628	170000	21220210	15630	15630	15630	15630	0
129	20240628	165900	21220210	15630	15630	15630	15630	0
130	20240628	165800	21220210	15630	15630	15630	15630	0
131	20240628	165700	21220210	15630	15630	15630	15630	0
132	20240628	165600	21220210	15630	15630	15630	15630	0
133	20240628	165500	21220210	15630	15630	15630	15630	0
134	20240628	165400	21220210	15630	15630	15630	15630	0
135	20240628	165300	21220210	15630	15630	15630	15630	0
136	20240628	165200	21220210	15630	15630	15630	15630	0
137	20240628	165100	21220210	15630	15630	15630	15630	0
138	20240628	165000	21220210	15630	15630	15630	15630	0
139	20240628	164900	21220210	15630	15630	15630	15630	0
140	20240628	164800	21220210	15630	15630	15630	15630	0
141	20240628	164700	21220210	15630	15630	15630	15630	0
142	20240628	164600	21220210	15630	15630	15630	15630	0
143	20240628	164500	21220210	15630	15630	15630	15630	0
144	20240628	164400	21220210	15630	15630	15630	15630	0
145	20240628	164300	21220210	15630	15630	15630	15630	0
146	20240628	164200	21220210	15630	15630	15630	15630	0
147	20240628	164100	21220210	15630	15630	15630	15630	0
148	20240628	164000	21220210	15630	15630	15630	15630	0
149	20240628	163900	21220210	15630	15630	15630	15630	0
150	20240628	163800	21220210	15630	15630	15630	15630	0
151	20240628	163700	21220210	15630	15630	15630	15630	0
152	20240628	163600	21220210	15630	15630	15630	15630	18
153	20240628	163500	21220210	15630	15630	15630	15630	0
154	20240628	163400	21220210	15630	15630	15630	15630	0
155	20240628	163300	21220210	15630	15630	15630	15630	0
156	20240628	163200	21220210	15630	15630	15630	15630	0
157	20240628	163100	21220210	15630	15630	15630	15630	0
158	20240628	163000	21220210	15630	15630	15630	15630	0
159	20240628	162900	21220210	15630	15630	15630	15630	0
160	20240628	162800	21220210	15630	15630	15630	15630	0
161	20240628	162700	21220210	15630	15630	15630	15630	0
162	20240628	162600	21220210	15630	15630	15630	15630	0
163	20240628	162500	21220210	15630	15630	15630	15630	0
164	20240628	162400	21220210	15630	15630	15630	15630	0
165	20240628	162300	21220210	15630	15630	15630	15630	0
166	20240628	162200	21220210	15630	15630	15630	15630	0
167	20240628	162100	21220210	15630	15630	15630	15630	0
168	20240628	162000	21220210	15630	15630	15630	15630	0
169	20240628	161900	21220210	15630	15630	15630	15630	0
170	20240628	161800	21220210	15630	15630	15630	15630	0
171	20240628	161700	21220210	15630	15630	15630	15630	0
172	20240628	161600	21220210	15630	15630	15630	15630	0
173	20240628	161500	21220210	15630	15630	15630	15630	0
174	20240628	161400	21220210	15630	15630	15630	15630	0
175	20240628	161300	21220210	15630	15630	15630	15630	0
176	20240628	161200	21220210	15630	15630	15630	15630	0
177	20240628	161100	21220210	15630	15630	15630	15630	0
178	20240628	161000	21220210	15630	15630	15630	15630	0
179	20240628	160900	21220210	15630	15630	15630	15630	0
180	20240628	160800	21220210	15630	15630	15630	15630	0
181	20240628	160700	21220210	15630	15630	15630	15630	0
182	20240628	160600	21220210	15630	15630	15630	15630	18
183	20240628	160500	21220210	15630	15630	15630	15630	0
184	20240628	160400	21220210	15630	15630	15630	15630	0
185	20240628	160300	21220210	15630	15630	15630	15630	0
186	20240628	160200	21220210	15630	15630	15630	15630	0
187	20240628	160100	21220210	15630	15630	15630	15630	0
188	20240628	160000	21220210	15630	15630	15630	15630	0
189	20240628	155900	21220210	15630	15630	15630	15630	0
190	20240628	155800	21220210	15630	15630	15630	15630	0
191	20240628	155700	21220210	15630	15630	15630	15630	0
192	20240628	155600	21220210	15630	15630	15630	15630	0
193	20240628	155500	21220210	15630	15630	15630	15630	0
194	20240628	155400	21220210	15630	15630	15630	15630	0
195	20240628	155300	21220210	15630	15630	15630	15630	0
196	20240628	155200	21220210	15630	15630	15630	15630	0
197	20240628	155100	21220210	15630	15630	15630	15630	0
198	20240628	155000	21220210	15630	15630	15630	15630	0
199	20240628	154900	21220210	15630	15630	15630	15630	0
200	20240628	154800	21220210	15630	15630	15630	15630	0
201	20240628	154700	21220210	15630	15630	15630	15630	0
202	20240628	154600	21220210	15630	15630	15630	15630	0
203	20240628	154500	21220210	15630	15630	15630	15630	0
204	20240628	154400	21220210	15630	15630	15630	15630	0
205	20240628	154300	21220210	15630	15630	15630	15630	0
206	20240628	154200	21220210	15630	15630	15630	15630	0
207	20240628	154100	21220210	15630	15630	15630	15630	0
208	20240628	154000	21220210	15630	15630	15630	15630	0
209	20240628	153900	21220210	15630	15630	15630	15630	0
210	20240628	153800	21220210	15630	15630	15630	15630	0
211	20240628	153700	21220210	15630	15630	15630	15630	0
212	20240628	153600	21220210	15630	15630	15630	15630	18
213	20240628	153500	21220210	15630	15630	15630	15630	0
214	20240628	153400	21220210	15630	15630	15630	15630	0
215	20240628	153300	21220210	15630	15630	15630	15630	0
216	20240628	153200	21220210	15630	15630	15630	15630	0
217	20240628	153100	21220210	15630	15630	15630	15630	0
218	20240628	153000	21220210	15630	15630	15630	15630	18
219	20240628	152900	20938870	15640	15640	15640	15640	0
220	20240628	152800	20938870	15640	15640	15640	15640	0
221	20240628	152700	20938870	15640	15640	15640	15640	0
222	20240628	152600	20938870	15640	15640	15640	15640	0
223	20240628	152500	20938870	15640	15640	15640	15640	0
224	20240628	152400	20938870	15640	15640	15640	15640	0
225	20240628	152300	20938870	15640	15640	15640	15640	0
226	20240628	152200	20938870	15640	15640	15640	15640	0
227	20240628	152100	20938870	15640	15640	15640	15640	0
228	20240628	152000	20938870	15640	15640	15640	15640	0
229	20240628	151900	20938870	15640	15640	15640	15640	0
230	20240628	151800	20938870	15640	15640	15640	15640	39
231	20240628	151700	20328910	15640	15640	15640	15640	0
232	20240628	151600	20328910	15640	15640	15640	15640	30
233	20240628	151500	19859710	15640	15640	15640	15640	40
234	20240628	151400	19234110	15640	15640	15640	15640	90
235	20240628	151300	17826510	15640	15640	15640	15640	0
236	20240628	151200	17826510	15640	15640	15640	15640	0
237	20240628	151100	17826510	15640	15640	15640	15640	0
238	20240628	151000	17826510	15640	15640	15640	15640	0
239	20240628	150900	17826510	15640	15640	15640	15640	0
240	20240628	150800	17826510	15640	15640	15640	15640	2
241	20240628	150700	17795230	15640	15640	15640	15640	0
242	20240628	150600	17795230	15640	15640	15640	15640	0
243	20240628	150500	17795230	15640	15640	15640	15640	0
244	20240628	150400	17795230	15640	15640	15640	15640	0
245	20240628	150300	17795230	15640	15640	15640	15640	0
246	20240628	150200	17795230	15640	15640	15640	15640	0
247	20240628	150100	17795230	15640	15640	15640	15640	0
248	20240628	150000	17795230	15640	15640	15640	15640	0
249	20240628	145900	17795230	15640	15640	15640	15640	0
250	20240628	145800	17795230	15640	15640	15640	15640	0
251	20240628	145700	17795230	15640	15640	15640	15640	0
252	20240628	145600	17795230	15640	15640	15640	15640	0
253	20240628	145500	17795230	15640	15640	15640	15640	0
254	20240628	145400	17795230	15640	15640	15640	15640	0
255	20240628	145300	17795230	15640	15640	15640	15640	0
256	20240628	145200	17795230	15640	15640	15640	15640	0
257	20240628	145100	17795230	15640	15640	15640	15640	0
258	20240628	145000	17795230	15640	15640	15640	15640	0
259	20240628	144900	17795230	15640	15640	15640	15640	0
260	20240628	144800	17795230	15640	15640	15640	15640	0
261	20240628	144700	17795230	15640	15640	15640	15640	0
262	20240628	144600	17795230	15640	15640	15640	15640	0
263	20240628	144500	17795230	15640	15640	15640	15640	0
264	20240628	144400	17795230	15640	15640	15640	15640	0
265	20240628	144300	17795230	15640	15640	15640	15640	0
266	20240628	144200	17795230	15640	15640	15640	15640	0
267	20240628	144100	17795230	15640	15640	15640	15640	0
268	20240628	144000	17795230	15640	15640	15640	15640	0
269	20240628	143900	17795230	15640	15640	15640	15640	0
270	20240628	143800	17795230	15640	15640	15640	15640	0
271	20240628	143700	17795230	15640	15640	15640	15640	0
272	20240628	143600	17795230	15640	15640	15640	15640	0
273	20240628	143500	17795230	15640	15640	15640	15640	0
274	20240628	143400	17795230	15640	15640	15640	15640	0
275	20240628	143300	17795230	15640	15640	15640	15640	0
276	20240628	143200	17795230	15640	15640	15640	15640	0
277	20240628	143100	17795230	15640	15640	15640	15640	0
278	20240628	143000	17795230	15640	15640	15640	15640	0
279	20240628	142900	17795230	15640	15640	15640	15640	0
280	20240628	142800	17795230	15640	15640	15640	15640	0
281	20240628	142700	17795230	15640	15640	15640	15640	0
282	20240628	142600	17795230	15640	15640	15640	15640	0
283	20240628	142500	17795230	15640	15640	15640	15640	0
284	20240628	142400	17795230	15640	15640	15640	15640	0
285	20240628	142300	17795230	15640	15640	15640	15640	0
286	20240628	142200	17795230	15640	15640	15640	15640	0
287	20240628	142100	17795230	15640	15640	15640	15640	0
288	20240628	142000	17795230	15640	15640	15640	15640	0
289	20240628	141900	17795230	15640	15640	15640	15640	0
290	20240628	141800	17795230	15640	15640	15640	15640	9
291	20240628	141700	17654470	15630	15630	15630	15630	0
292	20240628	141600	17654470	15630	15630	15630	15630	0
293	20240628	141500	17654470	15630	15630	15630	15630	31
294	20240628	141400	17169940	15630	15630	15630	15630	1
295	20240628	141300	17154310	15640	15640	15640	15640	0
296	20240628	141200	17154310	15640	15640	15640	15640	0
297	20240628	141100	17154310	15640	15640	15640	15640	0
298	20240628	141000	17154310	15640	15640	15640	15640	0
299	20240628	140900	17154310	15640	15640	15640	15640	0
300	20240628	140800	17154310	15640	15640	15640	15640	0
301	20240628	140700	17154310	15640	15640	15640	15640	0
302	20240628	140600	17154310	15640	15640	15640	15640	0
303	20240628	140500	17154310	15640	15640	15640	15640	0
304	20240628	140400	17154310	15640	15640	15640	15640	0
305	20240628	140300	17154310	15640	15640	15640	15640	0
306	20240628	140200	17154310	15640	15640	15640	15640	0
307	20240628	140100	17154310	15640	15640	15640	15640	0
308	20240628	140000	17154310	15640	15640	15640	15640	0
309	20240628	135900	17154310	15640	15640	15640	15640	0
310	20240628	135800	17154310	15640	15640	15640	15640	0
311	20240628	135700	17154310	15640	15640	15640	15640	200
312	20240628	135600	14026310	15640	15640	15640	15640	0
313	20240628	135500	14026310	15640	15640	15640	15640	0
314	20240628	135400	14026310	15640	15640	15640	15640	0
315	20240628	135300	14026310	15640	15640	15640	15640	0
316	20240628	135200	14026310	15640	15640	15640	15640	0
317	20240628	135100	14026310	15640	15640	15640	15640	0
318	20240628	135000	14026310	15640	15640	15640	15640	2
319	20240628	134900	13995030	15630	15630	15630	15630	0
320	20240628	134800	13995030	15630	15630	15630	15630	0
321	20240628	134700	13995030	15630	15630	15630	15630	0
322	20240628	134600	13995030	15630	15630	15630	15630	0
323	20240628	134500	13995030	15630	15630	15630	15630	2
324	20240628	134400	13963770	15630	15630	15630	15630	18
325	20240628	134300	13682430	15630	15630	15630	15630	0
326	20240628	134200	13682430	15630	15630	15630	15630	0
327	20240628	134100	13682430	15630	15630	15630	15630	0
328	20240628	134000	13682430	15630	15630	15630	15630	0
329	20240628	133900	13682430	15630	15630	15630	15630	0
330	20240628	133800	13682430	15630	15630	15630	15630	0
331	20240628	133700	13682430	15630	15630	15630	15630	0
332	20240628	133600	13682430	15630	15630	15630	15630	0
333	20240628	133500	13682430	15630	15630	15630	15630	0
334	20240628	133400	13682430	15630	15630	15630	15630	0
335	20240628	133300	13682430	15630	15630	15630	15630	0
336	20240628	133200	13682430	15630	15630	15630	15630	12
337	20240628	133100	13494870	15630	15630	15630	15630	0
338	20240628	133000	13494870	15630	15630	15630	15630	0
339	20240628	132900	13494870	15630	15630	15630	15630	0
340	20240628	132800	13494870	15630	15630	15630	15630	0
341	20240628	132700	13494870	15630	15630	15630	15630	0
342	20240628	132600	13494870	15630	15630	15630	15630	0
343	20240628	132500	13494870	15630	15630	15630	15630	0
344	20240628	132400	13494870	15630	15630	15630	15630	0
345	20240628	132300	13494870	15630	15630	15630	15630	0
346	20240628	132200	13494870	15630	15630	15630	15630	0
347	20240628	132100	13494870	15630	15630	15630	15630	0
348	20240628	132000	13494870	15630	15630	15630	15630	0
349	20240628	131900	13494870	15630	15630	15630	15630	6
350	20240628	131800	13401090	15630	15630	15630	15630	7
351	20240628	131700	13291680	15620	15620	15620	15620	0
352	20240628	131600	13291680	15620	15620	15620	15620	0
353	20240628	131500	13291680	15620	15620	15620	15620	0
354	20240628	131400	13291680	15620	15620	15620	15620	0
355	20240628	131300	13291680	15620	15620	15620	15620	0
356	20240628	131200	13291680	15620	15620	15620	15620	0
357	20240628	131100	13291680	15620	15620	15620	15620	0
358	20240628	131000	13291680	15620	15620	15620	15620	0
359	20240628	130900	13291680	15620	15620	15620	15620	0
360	20240628	130800	13291680	15620	15620	15620	15620	0
361	20240628	130700	13291680	15620	15620	15620	15620	0
362	20240628	130600	13291680	15620	15620	15620	15620	0
363	20240628	130500	13291680	15620	15620	15620	15620	0
364	20240628	130400	13291680	15620	15620	15620	15620	0
365	20240628	130300	13291680	15620	15620	15620	15620	0
366	20240628	130200	13291680	15620	15620	15620	15620	0
367	20240628	130100	13291680	15620	15620	15620	15620	0
368	20240628	130000	13291680	15620	15620	15620	15620	0
369	20240628	125900	13291680	15620	15620	15620	15620	0
370	20240628	125800	13291680	15620	15620	15620	15620	0
371	20240628	125700	13291680	15620	15620	15620	15620	0
372	20240628	125600	13291680	15620	15620	15620	15620	1
373	20240628	125500	13276060	15620	15620	15620	15620	1
374	20240628	125400	13260440	15620	15620	15620	15620	0
375	20240628	125300	13260440	15620	15620	15620	15620	0
376	20240628	125200	13260440	15620	15620	15620	15620	0
377	20240628	125100	13260440	15620	15620	15620	15620	6
378	20240628	125000	13166720	15630	15630	15630	15630	0
379	20240628	124900	13166720	15630	15630	15630	15630	0
380	20240628	124800	13166720	15630	15630	15630	15630	0
381	20240628	124700	13166720	15630	15630	15630	15630	0
382	20240628	124600	13166720	15630	15630	15630	15630	0
383	20240628	124500	13166720	15630	15630	15630	15630	0
384	20240628	124400	13166720	15630	15630	15630	15630	0
385	20240628	124300	13166720	15630	15630	15630	15630	0
386	20240628	124200	13166720	15630	15630	15630	15630	0
387	20240628	124100	13166720	15630	15630	15630	15630	0
388	20240628	124000	13166720	15630	15630	15630	15630	0
389	20240628	123900	13166720	15630	15630	15630	15630	0
390	20240628	123800	13166720	15630	15630	15630	15630	0
391	20240628	123700	13166720	15630	15630	15630	15630	0
392	20240628	123600	13166720	15630	15630	15630	15630	0
393	20240628	123500	13166720	15630	15630	15630	15630	0
394	20240628	123400	13166720	15630	15630	15630	15630	0
395	20240628	123300	13166720	15630	15630	15630	15630	2
396	20240628	123200	13135460	15620	15620	15620	15620	0
397	20240628	123100	13135460	15620	15620	15620	15620	0
398	20240628	123000	13135460	15620	15620	15620	15620	0
399	20240628	122900	13135460	15620	15620	15620	15620	0
400	20240628	122800	13135460	15620	15620	15620	15620	0
401	20240628	122700	13135460	15620	15620	15620	15620	0
402	20240628	122600	13135460	15620	15620	15620	15620	1
403	20240628	122500	13119840	15630	15630	15630	15630	0
404	20240628	122400	13119840	15630	15630	15630	15630	0
405	20240628	122300	13119840	15630	15630	15630	15630	0
406	20240628	122200	13119840	15630	15630	15630	15630	0
407	20240628	122100	13119840	15630	15630	15630	15630	0
408	20240628	122000	13119840	15630	15630	15630	15630	0
409	20240628	121900	13119840	15630	15630	15630	15630	0
410	20240628	121800	13119840	15630	15630	15630	15630	0
411	20240628	121700	13119840	15630	15630	15630	15630	0
412	20240628	121600	13119840	15630	15630	15630	15630	0
413	20240628	121500	13119840	15630	15630	15630	15630	0
414	20240628	121400	13119840	15630	15630	15630	15630	0
415	20240628	121300	13119840	15630	15630	15630	15630	0
416	20240628	121200	13119840	15630	15630	15630	15630	0
417	20240628	121100	13119840	15630	15630	15630	15630	0
418	20240628	121000	13119840	15630	15630	15630	15630	0
419	20240628	120900	13119840	15630	15630	15630	15630	0
420	20240628	120800	13119840	15630	15630	15630	15630	0
421	20240628	120700	13119840	15630	15630	15630	15630	0
422	20240628	120600	13119840	15630	15630	15630	15630	0
423	20240628	120500	13119840	15630	15630	15630	15630	0
424	20240628	120400	13119840	15630	15630	15630	15630	0
425	20240628	120300	13119840	15630	15630	15630	15630	0
426	20240628	120200	13119840	15630	15630	15630	15630	0
427	20240628	120100	13119840	15630	15630	15630	15630	0
428	20240628	120000	13119840	15630	15630	15630	15630	0
429	20240628	115900	13119840	15630	15630	15630	15630	4
430	20240628	115800	13057320	15630	15630	15630	15630	1
431	20240628	115700	13041690	15630	15630	15630	15630	0
432	20240628	115600	13041690	15630	15630	15630	15630	0
433	20240628	115500	13041690	15630	15630	15630	15630	0
434	20240628	115400	13041690	15630	15630	15630	15630	0
435	20240628	115300	13041690	15630	15630	15630	15630	0
436	20240628	115200	13041690	15630	15630	15630	15630	0
437	20240628	115100	13041690	15630	15630	15630	15630	0
438	20240628	115000	13041690	15630	15630	15630	15630	0
439	20240628	114900	13041690	15630	15630	15630	15630	0
440	20240628	114800	13041690	15630	15630	15630	15630	0
441	20240628	114700	13041690	15630	15630	15630	15630	3
442	20240628	114600	12994800	15630	15630	15630	15630	0
443	20240628	114500	12994800	15630	15630	15630	15630	0
444	20240628	114400	12994800	15630	15630	15630	15630	0
445	20240628	114300	12994800	15630	15630	15630	15630	1
446	20240628	114200	12979170	15630	15630	15630	15630	0
447	20240628	114100	12979170	15630	15630	15630	15630	0
448	20240628	114000	12979170	15630	15630	15630	15630	0
449	20240628	113900	12979170	15630	15630	15630	15630	0
450	20240628	113800	12979170	15630	15630	15630	15630	0
451	20240628	113700	12979170	15630	15630	15630	15630	0
452	20240628	113600	12979170	15630	15630	15630	15630	0
453	20240628	113500	12979170	15630	15630	15630	15630	0
454	20240628	113400	12979170	15630	15630	15630	15630	0
455	20240628	113300	12979170	15630	15630	15630	15630	0
456	20240628	113200	12979170	15630	15630	15630	15630	0
457	20240628	113100	12979170	15630	15630	15630	15630	0
458	20240628	113000	12979170	15630	15630	15630	15630	0
459	20240628	112900	12979170	15630	15630	15630	15630	0
460	20240628	112800	12979170	15630	15630	15630	15630	0
461	20240628	112700	12979170	15630	15630	15630	15630	0
462	20240628	112600	12979170	15630	15630	15630	15630	0
463	20240628	112500	12979170	15630	15630	15630	15630	0
464	20240628	112400	12979170	15630	15630	15630	15630	0
465	20240628	112300	12979170	15630	15630	15630	15630	0
466	20240628	112200	12979170	15630	15630	15630	15630	0
467	20240628	112100	12979170	15630	15630	15630	15630	0
468	20240628	112000	12979170	15630	15630	15630	15630	9
469	20240628	111900	12838500	15630	15630	15630	15630	0
470	20240628	111800	12838500	15630	15630	15630	15630	0
471	20240628	111700	12838500	15630	15630	15630	15630	0
472	20240628	111600	12838500	15630	15630	15630	15630	0
473	20240628	111500	12838500	15630	15630	15630	15630	0
474	20240628	111400	12838500	15630	15630	15630	15630	0
475	20240628	111300	12838500	15630	15630	15630	15630	19
476	20240628	111200	12541530	15640	15640	15640	15640	0
477	20240628	111100	12541530	15640	15640	15640	15640	0
478	20240628	111000	12541530	15640	15640	15640	15640	0
479	20240628	110900	12541530	15640	15640	15640	15640	0
480	20240628	110800	12541530	15640	15640	15640	15640	0
481	20240628	110700	12541530	15640	15640	15640	15640	0
482	20240628	110600	12541530	15640	15640	15640	15640	0
483	20240628	110500	12541530	15640	15640	15640	15640	0
484	20240628	110400	12541530	15640	15640	15640	15640	0
485	20240628	110300	12541530	15640	15640	15640	15640	0
486	20240628	110200	12541530	15640	15640	15640	15640	0
487	20240628	110100	12541530	15640	15640	15640	15640	0
488	20240628	110000	12541530	15640	15640	15640	15640	0
489	20240628	105900	12541530	15640	15640	15640	15640	0
490	20240628	105800	12541530	15640	15640	15640	15640	0
491	20240628	105700	12541530	15640	15640	15640	15640	0
492	20240628	105600	12541530	15640	15640	15640	15640	0
493	20240628	105500	12541530	15640	15640	15640	15640	0
494	20240628	105400	12541530	15640	15640	15640	15640	0
495	20240628	105300	12541530	15640	15640	15640	15640	0
496	20240628	105200	12541530	15640	15640	15640	15640	0
497	20240628	105100	12541530	15640	15640	15640	15640	0
498	20240628	105000	12541530	15640	15640	15640	15640	0
499	20240628	104900	12541530	15640	15640	15640	15640	1
500	20240628	104800	12525890	15640	15640	15640	15640	0
501	20240628	104700	12525890	15640	15640	15640	15640	0
502	20240628	104600	12525890	15640	15640	15640	15640	0
503	20240628	104500	12525890	15640	15640	15640	15640	0
504	20240628	104400	12525890	15640	15640	15640	15640	0
505	20240628	104300	12525890	15640	15640	15640	15640	2
506	20240628	104200	12494610	15640	15640	15640	15640	0
507	20240628	104100	12494610	15640	15640	15640	15640	1
508	20240628	104000	12478970	15640	15640	15640	15640	0
509	20240628	103900	12478970	15640	15640	15640	15640	1
510	20240628	103800	12463330	15620	15620	15620	15620	0
511	20240628	103700	12463330	15620	15620	15620	15620	0
512	20240628	103600	12463330	15620	15620	15620	15620	4
513	20240628	103500	12400850	15620	15620	15620	15620	0
514	20240628	103400	12400850	15620	15620	15620	15620	7
515	20240628	103300	12291510	15640	15640	15640	15640	0
516	20240628	103200	12291510	15640	15640	15640	15640	0
517	20240628	103100	12291510	15640	15640	15640	15640	0
518	20240628	103000	12291510	15640	15640	15640	15640	0
519	20240628	102900	12291510	15640	15640	15640	15640	0
520	20240628	102800	12291510	15640	15640	15640	15640	0
521	20240628	102700	12291510	15640	15640	15640	15640	0
522	20240628	102600	12291510	15640	15640	15640	15640	3
523	20240628	102500	12244590	15620	15620	15620	15620	0
524	20240628	102400	12244590	15620	15620	15620	15620	0
525	20240628	102300	12244590	15620	15620	15620	15620	7
526	20240628	102200	12135250	15620	15620	15620	15620	40
527	20240628	102100	11510450	15620	15620	15620	15620	0
528	20240628	102000	11510450	15620	15620	15620	15620	0
529	20240628	101900	11510450	15620	15620	15620	15620	0
530	20240628	101800	11510450	15620	15620	15620	15620	0
531	20240628	101700	11510450	15620	15620	15620	15620	0
532	20240628	101600	11510450	15620	15620	15620	15620	0
533	20240628	101500	11510450	15620	15620	15620	15620	0
534	20240628	101400	11510450	15620	15620	15620	15620	0
535	20240628	101300	11510450	15620	15620	15620	15620	0
536	20240628	101200	11510450	15620	15620	15620	15620	0
537	20240628	101100	11510450	15620	15620	15620	15620	0
538	20240628	101000	11510450	15620	15620	15620	15620	0
539	20240628	100900	11510450	15620	15620	15620	15620	0
540	20240628	100800	11510450	15620	15620	15620	15620	0
541	20240628	100700	11510450	15620	15620	15620	15620	0
542	20240628	100600	11510450	15620	15620	15620	15620	0
543	20240628	100500	11510450	15620	15620	15620	15620	0
544	20240628	100400	11510450	15620	15620	15620	15620	0
545	20240628	100300	11510450	15620	15620	15620	15620	0
546	20240628	100200	11510450	15620	15620	15620	15620	0
547	20240628	100100	11510450	15620	15620	15620	15620	0
548	20240628	100000	11510450	15620	15620	15620	15620	0
549	20240628	095900	11510450	15620	15620	15620	15620	0
550	20240628	095800	11510450	15620	15620	15620	15620	1
551	20240628	095700	11494830	15620	15620	15620	15620	0
552	20240628	095600	11494830	15620	15620	15620	15620	0
553	20240628	095500	11494830	15620	15620	15620	15620	0
554	20240628	095400	11494830	15620	15620	15620	15620	0
555	20240628	095300	11494830	15620	15620	15620	15620	0
556	20240628	095200	11494830	15620	15620	15620	15620	200
557	20240628	095100	8370830	15620	15620	15620	15620	100
558	20240628	095000	6808830	15620	15620	15620	15620	0
559	20240628	094900	6808830	15620	15620	15620	15620	100
560	20240628	094800	5246830	15620	15620	15620	15620	60
561	20240628	094700	4309630	15620	15620	15620	15620	0
562	20240628	094600	4309630	15620	15620	15620	15620	0
563	20240628	094500	4309630	15620	15620	15620	15620	0
564	20240628	094400	4309630	15620	15620	15620	15620	0
565	20240628	094300	4309630	15620	15620	15620	15620	0
566	20240628	094200	4309630	15620	15620	15620	15620	2
567	20240628	094100	4278390	15620	15620	15620	15620	10
568	20240628	094000	4122190	15520	15520	15520	15520	0
569	20240628	093900	4122190	15520	15520	15520	15520	0
570	20240628	093800	4122190	15520	15520	15520	15520	0
571	20240628	093700	4122190	15520	15520	15520	15520	0
572	20240628	093600	4122190	15520	15520	15520	15520	0
573	20240628	093500	4122190	15520	15520	15520	15520	0
574	20240628	093400	4122190	15520	15520	15520	15520	0
575	20240628	093300	4122190	15520	15540	15540	15520	20
576	20240628	093200	3811760	15570	15600	15620	15570	45
577	20240628	093100	3110940	15600	15600	15600	15600	3
578	20240628	093000	3064140	15610	15620	15620	15610	46
579	20240628	092900	2345630	15620	15620	15620	15620	0
580	20240628	092800	2345630	15620	15620	15620	15620	0
581	20240628	092700	2345630	15620	15620	15620	15620	0
582	20240628	092600	2345630	15620	15620	15620	15620	0
583	20240628	092500	2345630	15620	15620	15620	15620	23
584	20240628	092400	1986370	15640	15640	15640	15640	0
585	20240628	092300	1986370	15640	15640	15640	15640	0
586	20240628	092200	1986370	15640	15640	15640	15640	0
587	20240628	092100	1986370	15640	15640	15640	15640	0
588	20240628	092000	1986370	15640	15640	15640	15640	0
589	20240628	091900	1986370	15640	15640	15640	15640	0
590	20240628	091800	1986370	15640	15640	15640	15640	0
591	20240628	091700	1986370	15640	15640	15640	15640	0
592	20240628	091600	1986370	15640	15640	15640	15640	118
593	20240628	091500	140850	15650	15650	15650	15650	0
594	20240628	091400	140850	15650	15650	15650	15650	0
595	20240628	091300	140850	15650	15650	15650	15650	0
596	20240628	091200	140850	15650	15650	15650	15650	0
597	20240628	091100	140850	15650	15650	15650	15650	0
598	20240628	091000	140850	15650	15650	15650	15650	0
599	20240628	090900	140850	15650	15650	15650	15650	7
600	20240628	090800	31300	15650	15650	15650	15650	0
601	20240628	090700	31300	15650	15650	15650	15650	0
602	20240628	090600	31300	15650	15650	15650	15650	0
603	20240628	090500	31300	15650	15650	15650	15650	0
604	20240628	090400	31300	15650	15650	15650	15650	0
605	20240628	090300	31300	15650	15650	15650	15650	0
606	20240628	090200	31300	15650	15650	15650	15650	0
607	20240628	090100	31300	15650	15650	15650	15650	0
608	20240628	090000	31300	15650	15650	15650	15650	2