KissMeData/003120/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	183900	38595880	18910	18910	18910	18910	25
3	20240605	183800	38595880	18910	18910	18910	18910	0
4	20240605	183700	38595880	18910	18910	18910	18910	0
5	20240605	183600	38595880	18910	18910	18910	18910	0
6	20240605	183500	38595880	18910	18910	18910	18910	0
7	20240605	183400	38595880	18910	18910	18910	18910	0
8	20240605	183300	38595880	18910	18910	18910	18910	0
9	20240605	183200	38595880	18910	18910	18910	18910	0
10	20240605	183100	38595880	18910	18910	18910	18910	0
11	20240605	183000	38595880	18910	18910	18910	18910	0
12	20240605	182900	38595880	18910	18910	18910	18910	0
13	20240605	182800	38595880	18910	18910	18910	18910	0
14	20240605	182700	38595880	18910	18910	18910	18910	0
15	20240605	182600	38595880	18910	18910	18910	18910	0
16	20240605	182500	38595880	18910	18910	18910	18910	0
17	20240605	182400	38595880	18910	18910	18910	18910	0
18	20240605	182300	38595880	18910	18910	18910	18910	0
19	20240605	182200	38595880	18910	18910	18910	18910	0
20	20240605	182100	38595880	18910	18910	18910	18910	0
21	20240605	182000	38595880	18910	18910	18910	18910	0
22	20240605	181900	38595880	18910	18910	18910	18910	0
23	20240605	181800	38595880	18910	18910	18910	18910	0
24	20240605	181700	38595880	18910	18910	18910	18910	0
25	20240605	181600	38595880	18910	18910	18910	18910	0
26	20240605	181500	38595880	18910	18910	18910	18910	0
27	20240605	181400	38595880	18910	18910	18910	18910	0
28	20240605	181300	38595880	18910	18910	18910	18910	0
29	20240605	181200	38595880	18910	18910	18910	18910	0
30	20240605	181100	38595880	18910	18910	18910	18910	0
31	20240605	181000	38595880	18910	18910	18910	18910	0
32	20240605	180900	38595880	18910	18910	18910	18910	25
33	20240605	180800	38595880	18910	18910	18910	18910	0
34	20240605	180700	38595880	18910	18910	18910	18910	0
35	20240605	180600	38595880	18910	18910	18910	18910	0
36	20240605	180500	38595880	18910	18910	18910	18910	0
37	20240605	180400	38595880	18910	18910	18910	18910	0
38	20240605	180300	38595880	18910	18910	18910	18910	0
39	20240605	180200	38595880	18910	18910	18910	18910	0
40	20240605	180100	38595880	18910	18910	18910	18910	0
41	20240605	180000	38595880	18910	18910	18910	18910	0
42	20240605	175900	38595880	18910	18910	18910	18910	0
43	20240605	175800	38595880	18910	18910	18910	18910	0
44	20240605	175700	38595880	18910	18910	18910	18910	0
45	20240605	175600	38595880	18910	18910	18910	18910	0
46	20240605	175500	38595880	18910	18910	18910	18910	0
47	20240605	175400	38595880	18910	18910	18910	18910	0
48	20240605	175300	38595880	18910	18910	18910	18910	0
49	20240605	175200	38595880	18910	18910	18910	18910	0
50	20240605	175100	38595880	18910	18910	18910	18910	0
51	20240605	175000	38595880	18910	18910	18910	18910	0
52	20240605	174900	38595880	18910	18910	18910	18910	0
53	20240605	174800	38595880	18910	18910	18910	18910	0
54	20240605	174700	38595880	18910	18910	18910	18910	0
55	20240605	174600	38595880	18910	18910	18910	18910	0
56	20240605	174500	38595880	18910	18910	18910	18910	0
57	20240605	174400	38595880	18910	18910	18910	18910	0
58	20240605	174300	38595880	18910	18910	18910	18910	0
59	20240605	174200	38595880	18910	18910	18910	18910	0
60	20240605	174100	38595880	18910	18910	18910	18910	0
61	20240605	174000	38595880	18910	18910	18910	18910	0
62	20240605	173900	38595880	18910	18910	18910	18910	25
63	20240605	173800	38595880	18910	18910	18910	18910	0
64	20240605	173700	38595880	18910	18910	18910	18910	0
65	20240605	173600	38595880	18910	18910	18910	18910	0
66	20240605	173500	38595880	18910	18910	18910	18910	0
67	20240605	173400	38595880	18910	18910	18910	18910	0
68	20240605	173300	38595880	18910	18910	18910	18910	0
69	20240605	173200	38595880	18910	18910	18910	18910	0
70	20240605	173100	38595880	18910	18910	18910	18910	0
71	20240605	173000	38595880	18910	18910	18910	18910	0
72	20240605	172900	38595880	18910	18910	18910	18910	0
73	20240605	172800	38595880	18910	18910	18910	18910	0
74	20240605	172700	38595880	18910	18910	18910	18910	0
75	20240605	172600	38595880	18910	18910	18910	18910	0
76	20240605	172500	38595880	18910	18910	18910	18910	0
77	20240605	172400	38595880	18910	18910	18910	18910	0
78	20240605	172300	38595880	18910	18910	18910	18910	0
79	20240605	172200	38595880	18910	18910	18910	18910	0
80	20240605	172100	38595880	18910	18910	18910	18910	0
81	20240605	172000	38595880	18910	18910	18910	18910	0
82	20240605	171900	38595880	18910	18910	18910	18910	0
83	20240605	171800	38595880	18910	18910	18910	18910	0
84	20240605	171700	38595880	18910	18910	18910	18910	0
85	20240605	171600	38595880	18910	18910	18910	18910	0
86	20240605	171500	38595880	18910	18910	18910	18910	0
87	20240605	171400	38595880	18910	18910	18910	18910	0
88	20240605	171300	38595880	18910	18910	18910	18910	0
89	20240605	171200	38595880	18910	18910	18910	18910	0
90	20240605	171100	38595880	18910	18910	18910	18910	0
91	20240605	171000	38595880	18910	18910	18910	18910	0
92	20240605	170900	38595880	18910	18910	18910	18910	25
93	20240605	170800	38595880	18910	18910	18910	18910	0
94	20240605	170700	38595880	18910	18910	18910	18910	0
95	20240605	170600	38595880	18910	18910	18910	18910	0
96	20240605	170500	38595880	18910	18910	18910	18910	0
97	20240605	170400	38595880	18910	18910	18910	18910	0
98	20240605	170300	38595880	18910	18910	18910	18910	0
99	20240605	170200	38595880	18910	18910	18910	18910	0
100	20240605	170100	38595880	18910	18910	18910	18910	0
101	20240605	170000	38595880	18910	18910	18910	18910	0
102	20240605	165900	38595880	18910	18910	18910	18910	0
103	20240605	165800	38595880	18910	18910	18910	18910	0
104	20240605	165700	38595880	18910	18910	18910	18910	0
105	20240605	165600	38595880	18910	18910	18910	18910	0
106	20240605	165500	38595880	18910	18910	18910	18910	0
107	20240605	165400	38595880	18910	18910	18910	18910	0
108	20240605	165300	38595880	18910	18910	18910	18910	0
109	20240605	165200	38595880	18910	18910	18910	18910	0
110	20240605	165100	38595880	18910	18910	18910	18910	0
111	20240605	165000	38595880	18910	18910	18910	18910	0
112	20240605	164900	38595880	18910	18910	18910	18910	0
113	20240605	164800	38595880	18910	18910	18910	18910	0
114	20240605	164700	38595880	18910	18910	18910	18910	0
115	20240605	164600	38595880	18910	18910	18910	18910	0
116	20240605	164500	38595880	18910	18910	18910	18910	0
117	20240605	164400	38595880	18910	18910	18910	18910	0
118	20240605	164300	38595880	18910	18910	18910	18910	0
119	20240605	164200	38595880	18910	18910	18910	18910	0
120	20240605	164100	38595880	18910	18910	18910	18910	0
121	20240605	164000	38595880	18910	18910	18910	18910	0
122	20240605	163900	38595880	18910	18910	18910	18910	25
123	20240605	163800	38595880	18910	18910	18910	18910	0
124	20240605	163700	38595880	18910	18910	18910	18910	0
125	20240605	163600	38595880	18910	18910	18910	18910	0
126	20240605	163500	38595880	18910	18910	18910	18910	0
127	20240605	163400	38595880	18910	18910	18910	18910	0
128	20240605	163300	38595880	18910	18910	18910	18910	0
129	20240605	163200	38595880	18910	18910	18910	18910	0
130	20240605	163100	38595880	18910	18910	18910	18910	0
131	20240605	163000	38595880	18910	18910	18910	18910	0
132	20240605	162900	38595880	18910	18910	18910	18910	0
133	20240605	162800	38595880	18910	18910	18910	18910	0
134	20240605	162700	38595880	18910	18910	18910	18910	0
135	20240605	162600	38595880	18910	18910	18910	18910	0
136	20240605	162500	38595880	18910	18910	18910	18910	0
137	20240605	162400	38595880	18910	18910	18910	18910	0
138	20240605	162300	38595880	18910	18910	18910	18910	0
139	20240605	162200	38595880	18910	18910	18910	18910	0
140	20240605	162100	38595880	18910	18910	18910	18910	0
141	20240605	162000	38595880	18910	18910	18910	18910	0
142	20240605	161900	38595880	18910	18910	18910	18910	0
143	20240605	161800	38595880	18910	18910	18910	18910	0
144	20240605	161700	38595880	18910	18910	18910	18910	0
145	20240605	161600	38595880	18910	18910	18910	18910	0
146	20240605	161500	38595880	18910	18910	18910	18910	0
147	20240605	161400	38595880	18910	18910	18910	18910	0
148	20240605	161300	38595880	18910	18910	18910	18910	0
149	20240605	161200	38595880	18910	18910	18910	18910	0
150	20240605	161100	38595880	18910	18910	18910	18910	0
151	20240605	161000	38595880	18910	18910	18910	18910	0
152	20240605	160900	38595880	18910	18910	18910	18910	25
153	20240605	160800	38595880	18910	18910	18910	18910	0
154	20240605	160700	38595880	18910	18910	18910	18910	0
155	20240605	160600	38595880	18910	18910	18910	18910	0
156	20240605	160500	38595880	18910	18910	18910	18910	0
157	20240605	160400	38595880	18910	18910	18910	18910	0
158	20240605	160300	38595880	18910	18910	18910	18910	0
159	20240605	160200	38595880	18910	18910	18910	18910	0
160	20240605	160100	38595880	18910	18910	18910	18910	0
161	20240605	160000	38595880	18910	18910	18910	18910	0
162	20240605	155900	38595880	18910	18910	18910	18910	0
163	20240605	155800	38595880	18910	18910	18910	18910	0
164	20240605	155700	38595880	18910	18910	18910	18910	0
165	20240605	155600	38595880	18910	18910	18910	18910	0
166	20240605	155500	38595880	18910	18910	18910	18910	0
167	20240605	155400	38595880	18910	18910	18910	18910	0
168	20240605	155300	38595880	18910	18910	18910	18910	0
169	20240605	155200	38595880	18910	18910	18910	18910	0
170	20240605	155100	38595880	18910	18910	18910	18910	0
171	20240605	155000	38595880	18910	18910	18910	18910	0
172	20240605	154900	38595880	18910	18910	18910	18910	0
173	20240605	154800	38595880	18910	18910	18910	18910	0
174	20240605	154700	38595880	18910	18910	18910	18910	0
175	20240605	154600	38595880	18910	18910	18910	18910	0
176	20240605	154500	38595880	18910	18910	18910	18910	0
177	20240605	154400	38595880	18910	18910	18910	18910	0
178	20240605	154300	38595880	18910	18910	18910	18910	0
179	20240605	154200	38595880	18910	18910	18910	18910	0
180	20240605	154100	38595880	18910	18910	18910	18910	0
181	20240605	154000	38595880	18910	18910	18910	18910	0
182	20240605	153900	38595880	18910	18910	18910	18910	25
183	20240605	153800	38595880	18910	18910	18910	18910	0
184	20240605	153700	38595880	18910	18910	18910	18910	0
185	20240605	153600	38595880	18910	18910	18910	18910	0
186	20240605	153500	38595880	18910	18910	18910	18910	0
187	20240605	153400	38595880	18910	18910	18910	18910	0
188	20240605	153300	38595880	18910	18910	18910	18910	0
189	20240605	153200	38595880	18910	18910	18910	18910	0
190	20240605	153100	38595880	18910	18910	18910	18910	0
191	20240605	153000	38595880	18910	18910	18910	18910	25
192	20240605	152900	38123130	18910	18910	18910	18910	0
193	20240605	152800	38123130	18910	18910	18910	18910	0
194	20240605	152700	38123130	18910	18910	18910	18910	0
195	20240605	152600	38123130	18910	18910	18910	18910	0
196	20240605	152500	38123130	18910	18910	18910	18910	0
197	20240605	152400	38123130	18910	18910	18910	18910	0
198	20240605	152300	38123130	18910	18910	18910	18910	0
199	20240605	152200	38123130	18910	18910	18910	18910	0
200	20240605	152100	38123130	18910	18910	18910	18910	0
201	20240605	152000	38123130	18910	18910	18910	18910	0
202	20240605	151900	38123130	18910	18910	18910	18910	0
203	20240605	151800	38123130	18910	18910	18910	18910	13
204	20240605	151700	37877300	18840	18840	18840	18840	226
205	20240605	151600	33619460	18820	18850	18850	18820	420
206	20240605	151500	25711290	18860	18850	18860	18850	9
207	20240605	151400	25541570	18860	18860	18860	18860	5
208	20240605	151300	25447270	18850	18850	18850	18850	1
209	20240605	151200	25428420	18850	18850	18850	18850	1
210	20240605	151100	25409570	18850	18850	18850	18850	170
211	20240605	151000	22205070	18850	18850	18850	18850	3
212	20240605	150900	22148520	18850	18850	18850	18850	1
213	20240605	150800	22129670	18850	18850	18850	18850	1
214	20240605	150700	22110820	18850	18850	18850	18850	1
215	20240605	150600	22091970	18860	18860	18860	18860	0
216	20240605	150500	22091970	18860	18860	18860	18860	1
217	20240605	150400	22073110	18860	18860	18860	18860	0
218	20240605	150300	22073110	18860	18860	18860	18860	1
219	20240605	150200	22054250	18860	18860	18860	18860	1
220	20240605	150100	22035390	18860	18860	18860	18860	0
221	20240605	150000	22035390	18860	18860	18860	18860	1
222	20240605	145900	22016530	18880	18860	18880	18860	3
223	20240605	145800	21959910	18860	18860	18860	18860	0
224	20240605	145700	21959910	18860	18860	18860	18860	1
225	20240605	145600	21941050	18860	18860	18860	18860	1
226	20240605	145500	21922190	18860	18860	18860	18860	0
227	20240605	145400	21922190	18860	18860	18860	18860	1
228	20240605	145300	21903330	18860	18860	18860	18860	1
229	20240605	145200	21884470	18860	18860	18860	18860	0
230	20240605	145100	21884470	18860	18860	18860	18860	1
231	20240605	145000	21865610	18880	18880	18880	18880	0
232	20240605	144900	21865610	18880	18880	18880	18880	0
233	20240605	144800	21865610	18880	18880	18880	18880	28
234	20240605	144700	21336970	18880	18880	18880	18880	0
235	20240605	144600	21336970	18880	18880	18880	18880	0
236	20240605	144500	21336970	18880	18880	18880	18880	0
237	20240605	144400	21336970	18880	18880	18880	18880	0
238	20240605	144300	21336970	18880	18880	18880	18880	0
239	20240605	144200	21336970	18880	18880	18880	18880	0
240	20240605	144100	21336970	18880	18880	18880	18880	133
241	20240605	144000	18825930	18880	18880	18880	18880	0
242	20240605	143900	18825930	18880	18880	18880	18880	0
243	20240605	143800	18825930	18880	18880	18880	18880	0
244	20240605	143700	18825930	18880	18880	18880	18880	0
245	20240605	143600	18825930	18880	18880	18880	18880	0
246	20240605	143500	18825930	18880	18880	18880	18880	0
247	20240605	143400	18825930	18880	18880	18880	18880	0
248	20240605	143300	18825930	18880	18880	18880	18880	0
249	20240605	143200	18825930	18880	18880	18880	18880	19
250	20240605	143100	18467210	18860	18860	18860	18860	1
251	20240605	143000	18448350	18870	18870	18870	18870	0
252	20240605	142900	18448350	18870	18870	18870	18870	0
253	20240605	142800	18448350	18870	18870	18870	18870	0
254	20240605	142700	18448350	18870	18870	18870	18870	0
255	20240605	142600	18448350	18870	18870	18870	18870	0
256	20240605	142500	18448350	18870	18870	18870	18870	1
257	20240605	142400	18429480	18870	18870	18870	18870	0
258	20240605	142300	18429480	18870	18870	18870	18870	0
259	20240605	142200	18429480	18870	18870	18870	18870	0
260	20240605	142100	18429480	18870	18880	18880	18870	14
261	20240605	142000	18165290	18880	18880	18880	18880	0
262	20240605	141900	18165290	18880	18880	18880	18880	0
263	20240605	141800	18165290	18880	18880	18880	18880	0
264	20240605	141700	18165290	18880	18880	18880	18880	0
265	20240605	141600	18165290	18880	18880	18880	18880	0
266	20240605	141500	18165290	18880	18880	18880	18880	0
267	20240605	141400	18165290	18880	18880	18880	18880	0
268	20240605	141300	18165290	18880	18880	18880	18880	0
269	20240605	141200	18165290	18880	18880	18880	18880	0
270	20240605	141100	18165290	18880	18880	18880	18880	0
271	20240605	141000	18165290	18880	18880	18880	18880	0
272	20240605	140900	18165290	18880	18880	18880	18880	0
273	20240605	140800	18165290	18880	18880	18880	18880	0
274	20240605	140700	18165290	18880	18880	18880	18880	20
275	20240605	140600	17787690	18880	18880	18880	18880	1
276	20240605	140500	17768810	18880	18880	18880	18880	0
277	20240605	140400	17768810	18880	18880	18880	18880	0
278	20240605	140300	17768810	18880	18880	18880	18880	0
279	20240605	140200	17768810	18880	18880	18880	18880	0
280	20240605	140100	17768810	18880	18880	18880	18880	0
281	20240605	140000	17768810	18880	18880	18880	18880	0
282	20240605	135900	17768810	18880	18880	18880	18880	0
283	20240605	135800	17768810	18880	18880	18880	18880	0
284	20240605	135700	17768810	18880	18880	18880	18880	1
285	20240605	135600	17749930	18910	18910	18910	18910	0
286	20240605	135500	17749930	18910	18910	18910	18910	0
287	20240605	135400	17749930	18910	18910	18910	18910	0
288	20240605	135300	17749930	18910	18910	18910	18910	0
289	20240605	135200	17749930	18910	18910	18910	18910	0
290	20240605	135100	17749930	18910	18910	18910	18910	0
291	20240605	135000	17749930	18910	18900	18910	18900	2
292	20240605	134900	17712120	18850	18850	18850	18850	0
293	20240605	134800	17712120	18850	18850	18850	18850	0
294	20240605	134700	17712120	18850	18850	18850	18850	0
295	20240605	134600	17712120	18850	18850	18850	18850	0
296	20240605	134500	17712120	18850	18850	18850	18850	0
297	20240605	134400	17712120	18850	18850	18850	18850	0
298	20240605	134300	17712120	18850	18850	18850	18850	0
299	20240605	134200	17712120	18850	18850	18850	18850	0
300	20240605	134100	17712120	18850	18850	18850	18850	0
301	20240605	134000	17712120	18850	18850	18850	18850	0
302	20240605	133900	17712120	18850	18850	18850	18850	0
303	20240605	133800	17712120	18850	18850	18850	18850	0
304	20240605	133700	17712120	18850	18850	18850	18850	0
305	20240605	133600	17712120	18850	18850	18850	18850	0
306	20240605	133500	17712120	18850	18850	18850	18850	0
307	20240605	133400	17712120	18850	18850	18850	18850	0
308	20240605	133300	17712120	18850	18850	18850	18850	0
309	20240605	133200	17712120	18850	18850	18850	18850	0
310	20240605	133100	17712120	18850	18850	18850	18850	0
311	20240605	133000	17712120	18850	18850	18850	18850	0
312	20240605	132900	17712120	18850	18850	18850	18850	0
313	20240605	132800	17712120	18850	18850	18850	18850	0
314	20240605	132700	17712120	18850	18850	18850	18850	0
315	20240605	132600	17712120	18850	18850	18850	18850	0
316	20240605	132500	17712120	18850	18850	18850	18850	0
317	20240605	132400	17712120	18850	18870	18870	18850	16
318	20240605	132300	17410480	18880	18880	18880	18880	0
319	20240605	132200	17410480	18880	18880	18880	18880	0
320	20240605	132100	17410480	18880	18880	18880	18880	0
321	20240605	132000	17410480	18880	18880	18880	18880	0
322	20240605	131900	17410480	18880	18880	18880	18880	0
323	20240605	131800	17410480	18880	18880	18880	18880	0
324	20240605	131700	17410480	18880	18880	18880	18880	0
325	20240605	131600	17410480	18880	18880	18880	18880	0
326	20240605	131500	17410480	18880	18880	18880	18880	0
327	20240605	131400	17410480	18880	18880	18880	18880	42
328	20240605	131300	16617520	18890	18890	18890	18890	1
329	20240605	131200	16598630	18890	18890	18890	18890	0
330	20240605	131100	16598630	18890	18890	18890	18890	0
331	20240605	131000	16598630	18890	18890	18890	18890	8
332	20240605	130900	16447510	18900	18900	18900	18900	0
333	20240605	130800	16447510	18900	18900	18900	18900	0
334	20240605	130700	16447510	18900	18900	18900	18900	0
335	20240605	130600	16447510	18900	18900	18900	18900	0
336	20240605	130500	16447510	18900	18900	18900	18900	0
337	20240605	130400	16447510	18900	18900	18900	18900	0
338	20240605	130300	16447510	18900	18900	18900	18900	0
339	20240605	130200	16447510	18900	18900	18900	18900	0
340	20240605	130100	16447510	18900	18900	18900	18900	0
341	20240605	130000	16447510	18900	18900	18900	18900	0
342	20240605	125900	16447510	18900	18900	18900	18900	0
343	20240605	125800	16447510	18900	18900	18900	18900	0
344	20240605	125700	16447510	18900	18900	18900	18900	0
345	20240605	125600	16447510	18900	18900	18900	18900	0
346	20240605	125500	16447510	18900	18900	18900	18900	0
347	20240605	125400	16447510	18900	18900	18900	18900	0
348	20240605	125300	16447510	18900	18900	18900	18900	0
349	20240605	125200	16447510	18900	18900	18900	18900	0
350	20240605	125100	16447510	18900	18900	18900	18900	0
351	20240605	125000	16447510	18900	18900	18900	18900	0
352	20240605	124900	16447510	18900	18900	18900	18900	0
353	20240605	124800	16447510	18900	18900	18900	18900	0
354	20240605	124700	16447510	18900	18900	18900	18900	0
355	20240605	124600	16447510	18900	18900	18900	18900	0
356	20240605	124500	16447510	18900	18900	18900	18900	0
357	20240605	124400	16447510	18900	18900	18900	18900	0
358	20240605	124300	16447510	18900	18900	18900	18900	0
359	20240605	124200	16447510	18900	18900	18900	18900	0
360	20240605	124100	16447510	18900	18900	18900	18900	0
361	20240605	124000	16447510	18900	18900	18900	18900	0
362	20240605	123900	16447510	18900	18900	18900	18900	0
363	20240605	123800	16447510	18900	18900	18900	18900	1
364	20240605	123700	16428610	18900	18900	18900	18900	0
365	20240605	123600	16428610	18900	18900	18900	18900	0
366	20240605	123500	16428610	18900	18900	18900	18900	47
367	20240605	123400	15540310	18920	18920	18920	18920	0
368	20240605	123300	15540310	18920	18920	18920	18920	0
369	20240605	123200	15540310	18920	18920	18920	18920	0
370	20240605	123100	15540310	18920	18920	18920	18920	0
371	20240605	123000	15540310	18920	18920	18920	18920	0
372	20240605	122900	15540310	18920	18920	18920	18920	0
373	20240605	122800	15540310	18920	18920	18920	18920	0
374	20240605	122700	15540310	18920	18920	18920	18920	0
375	20240605	122600	15540310	18920	18920	18920	18920	0
376	20240605	122500	15540310	18920	18920	18920	18920	0
377	20240605	122400	15540310	18920	18920	18920	18920	0
378	20240605	122300	15540310	18920	18920	18920	18920	0
379	20240605	122200	15540310	18920	18920	18920	18920	0
380	20240605	122100	15540310	18920	18920	18920	18920	0
381	20240605	122000	15540310	18920	18920	18920	18920	0
382	20240605	121900	15540310	18920	18920	18920	18920	0
383	20240605	121800	15540310	18920	18920	18920	18920	0
384	20240605	121700	15540310	18920	18920	18920	18920	0
385	20240605	121600	15540310	18920	18920	18920	18920	0
386	20240605	121500	15540310	18920	18920	18920	18920	0
387	20240605	121400	15540310	18920	18920	18920	18920	0
388	20240605	121300	15540310	18920	18920	18920	18920	0
389	20240605	121200	15540310	18920	18920	18920	18920	0
390	20240605	121100	15540310	18920	18920	18920	18920	0
391	20240605	121000	15540310	18920	18920	18920	18920	0
392	20240605	120900	15540310	18920	18920	18920	18920	0
393	20240605	120800	15540310	18920	18920	18920	18920	0
394	20240605	120700	15540310	18920	18920	18920	18920	0
395	20240605	120600	15540310	18920	18920	18920	18920	0
396	20240605	120500	15540310	18920	18920	18920	18920	0
397	20240605	120400	15540310	18920	18920	18920	18920	0
398	20240605	120300	15540310	18920	18920	18920	18920	0
399	20240605	120200	15540310	18920	18920	18920	18920	0
400	20240605	120100	15540310	18920	18920	18920	18920	0
401	20240605	120000	15540310	18920	18920	18920	18920	0
402	20240605	115900	15540310	18920	18920	18920	18920	0
403	20240605	115800	15540310	18920	18920	18920	18920	0
404	20240605	115700	15540310	18920	18920	18920	18920	0
405	20240605	115600	15540310	18920	18920	18920	18920	0
406	20240605	115500	15540310	18920	18920	18920	18920	0
407	20240605	115400	15540310	18920	18920	18920	18920	0
408	20240605	115300	15540310	18920	18920	18920	18920	0
409	20240605	115200	15540310	18920	18920	18920	18920	0
410	20240605	115100	15540310	18920	18920	18920	18920	0
411	20240605	115000	15540310	18920	18920	18920	18920	0
412	20240605	114900	15540310	18920	18920	18920	18920	0
413	20240605	114800	15540310	18920	18920	18920	18920	0
414	20240605	114700	15540310	18920	18920	18920	18920	1
415	20240605	114600	15521390	18910	18910	18910	18910	0
416	20240605	114500	15521390	18910	18910	18910	18910	0
417	20240605	114400	15521390	18910	18910	18910	18910	0
418	20240605	114300	15521390	18910	18910	18910	18910	0
419	20240605	114200	15521390	18910	18910	18910	18910	0
420	20240605	114100	15521390	18910	18910	18910	18910	0
421	20240605	114000	15521390	18910	18910	18910	18910	0
422	20240605	113900	15521390	18910	18910	18910	18910	0
423	20240605	113800	15521390	18910	18910	18910	18910	0
424	20240605	113700	15521390	18910	18910	18910	18910	0
425	20240605	113600	15521390	18910	18910	18910	18910	0
426	20240605	113500	15521390	18910	18910	18910	18910	0
427	20240605	113400	15521390	18910	18910	18910	18910	0
428	20240605	113300	15521390	18910	18910	18910	18910	0
429	20240605	113200	15521390	18910	18910	18910	18910	0
430	20240605	113100	15521390	18910	18910	18910	18910	0
431	20240605	113000	15521390	18910	18910	18910	18910	0
432	20240605	112900	15521390	18910	18910	18910	18910	0
433	20240605	112800	15521390	18910	18910	18910	18910	0
434	20240605	112700	15521390	18910	18910	18910	18910	0
435	20240605	112600	15521390	18910	18910	18910	18910	0
436	20240605	112500	15521390	18910	18910	18910	18910	0
437	20240605	112400	15521390	18910	18910	18910	18910	0
438	20240605	112300	15521390	18910	18910	18910	18910	0
439	20240605	112200	15521390	18910	18910	18910	18910	0
440	20240605	112100	15521390	18910	18910	18910	18910	0
441	20240605	112000	15521390	18910	18910	18910	18910	0
442	20240605	111900	15521390	18910	18910	18910	18910	0
443	20240605	111800	15521390	18910	18910	18910	18910	0
444	20240605	111700	15521390	18910	18910	18910	18910	0
445	20240605	111600	15521390	18910	18910	18910	18910	8
446	20240605	111500	15370110	18910	18910	18910	18910	0
447	20240605	111400	15370110	18910	18910	18910	18910	1
448	20240605	111300	15351200	18920	18920	18920	18920	0
449	20240605	111200	15351200	18920	18920	18920	18920	0
450	20240605	111100	15351200	18920	18920	18920	18920	0
451	20240605	111000	15351200	18920	18920	18920	18920	0
452	20240605	110900	15351200	18920	18920	18920	18920	0
453	20240605	110800	15351200	18920	18920	18920	18920	0
454	20240605	110700	15351200	18920	18920	18920	18920	0
455	20240605	110600	15351200	18920	18920	18920	18920	0
456	20240605	110500	15351200	18920	18920	18920	18920	0
457	20240605	110400	15351200	18920	18920	18920	18920	0
458	20240605	110300	15351200	18920	18920	18920	18920	0
459	20240605	110200	15351200	18920	18920	18920	18920	0
460	20240605	110100	15351200	18920	18920	18920	18920	0
461	20240605	110000	15351200	18920	18920	18920	18920	1
462	20240605	105900	15332280	18890	18890	18890	18890	0
463	20240605	105800	15332280	18890	18890	18890	18890	0
464	20240605	105700	15332280	18890	18890	18890	18890	0
465	20240605	105600	15332280	18890	18890	18890	18890	0
466	20240605	105500	15332280	18890	18890	18890	18890	0
467	20240605	105400	15332280	18890	18890	18890	18890	0
468	20240605	105300	15332280	18890	18890	18890	18890	0
469	20240605	105200	15332280	18890	18890	18890	18890	0
470	20240605	105100	15332280	18890	18890	18890	18890	0
471	20240605	105000	15332280	18890	18890	18890	18890	0
472	20240605	104900	15332280	18890	18890	18890	18890	0
473	20240605	104800	15332280	18890	18890	18890	18890	0
474	20240605	104700	15332280	18890	18890	18890	18890	0
475	20240605	104600	15332280	18890	18890	18890	18890	0
476	20240605	104500	15332280	18890	18890	18890	18890	0
477	20240605	104400	15332280	18890	18890	18890	18890	0
478	20240605	104300	15332280	18890	18890	18890	18890	0
479	20240605	104200	15332280	18890	18890	18890	18890	0
480	20240605	104100	15332280	18890	18890	18890	18890	0
481	20240605	104000	15332280	18890	18890	18890	18890	0
482	20240605	103900	15332280	18890	18890	18890	18890	0
483	20240605	103800	15332280	18890	18890	18890	18890	0
484	20240605	103700	15332280	18890	18890	18890	18890	0
485	20240605	103600	15332280	18890	18890	18890	18890	0
486	20240605	103500	15332280	18890	18890	18890	18890	0
487	20240605	103400	15332280	18890	18890	18890	18890	0
488	20240605	103300	15332280	18890	18890	18890	18890	0
489	20240605	103200	15332280	18890	18890	18890	18890	0
490	20240605	103100	15332280	18890	18890	18890	18890	0
491	20240605	103000	15332280	18890	18870	18890	18870	124
492	20240605	102900	12991830	18840	18830	18840	18830	9
493	20240605	102800	12822340	18830	18830	18830	18830	2
494	20240605	102700	12784680	18820	18820	18820	18820	0
495	20240605	102600	12784680	18820	18820	18820	18820	0
496	20240605	102500	12784680	18820	18820	18820	18820	0
497	20240605	102400	12784680	18820	18820	18820	18820	0
498	20240605	102300	12784680	18820	18820	18820	18820	0
499	20240605	102200	12784680	18820	18820	18820	18820	0
500	20240605	102100	12784680	18820	18820	18820	18820	0
501	20240605	102000	12784680	18820	18820	18820	18820	0
502	20240605	101900	12784680	18820	18820	18820	18820	0
503	20240605	101800	12784680	18820	18820	18820	18820	0
504	20240605	101700	12784680	18820	18820	18820	18820	0
505	20240605	101600	12784680	18820	18820	18820	18820	95
506	20240605	101500	10996780	18820	18820	18820	18820	1
507	20240605	101400	10977960	18820	18820	18820	18820	0
508	20240605	101300	10977960	18820	18820	18820	18820	0
509	20240605	101200	10977960	18820	18820	18820	18820	0
510	20240605	101100	10977960	18820	18820	18820	18820	3
511	20240605	101000	10921500	18820	18820	18820	18820	1
512	20240605	100900	10902680	18820	18820	18820	18820	0
513	20240605	100800	10902680	18820	18820	18820	18820	0
514	20240605	100700	10902680	18820	18820	18820	18820	0
515	20240605	100600	10902680	18820	18820	18820	18820	0
516	20240605	100500	10902680	18820	18820	18820	18820	0
517	20240605	100400	10902680	18820	18820	18820	18820	0
518	20240605	100300	10902680	18820	18820	18820	18820	0
519	20240605	100200	10902680	18820	18820	18820	18820	9
520	20240605	100100	10733300	18830	18830	18830	18830	0
521	20240605	100000	10733300	18830	18830	18830	18830	1
522	20240605	095900	10714470	18830	18830	18830	18830	0
523	20240605	095800	10714470	18830	18830	18830	18830	0
524	20240605	095700	10714470	18830	18830	18830	18830	0
525	20240605	095600	10714470	18830	18830	18830	18830	9
526	20240605	095500	10545000	18830	18830	18830	18830	0
527	20240605	095400	10545000	18830	18830	18830	18830	0
528	20240605	095300	10545000	18830	18830	18830	18830	0
529	20240605	095200	10545000	18830	18830	18830	18830	0
530	20240605	095100	10545000	18830	18830	18830	18830	0
531	20240605	095000	10545000	18830	18830	18830	18830	0
532	20240605	094900	10545000	18830	18830	18830	18830	0
533	20240605	094800	10545000	18830	18830	18830	18830	0
534	20240605	094700	10545000	18830	18830	18830	18830	0
535	20240605	094600	10545000	18830	18830	18830	18830	0
536	20240605	094500	10545000	18830	18830	18830	18830	8
537	20240605	094400	10394360	18830	18830	18830	18830	20
538	20240605	094300	10017760	18830	18830	18830	18830	0
539	20240605	094200	10017760	18830	18830	18830	18830	20
540	20240605	094100	9641160	18830	18830	18830	18830	12
541	20240605	094000	9415200	18830	18830	18830	18830	1
542	20240605	093900	9396370	18830	18830	18830	18830	0
543	20240605	093800	9396370	18830	18830	18830	18830	0
544	20240605	093700	9396370	18830	18830	18830	18830	1
545	20240605	093600	9377540	18830	18830	18830	18830	0
546	20240605	093500	9377540	18830	18830	18830	18830	0
547	20240605	093400	9377540	18830	18830	18830	18830	0
548	20240605	093300	9377540	18830	18830	18830	18830	0
549	20240605	093200	9377540	18830	18830	18830	18830	0
550	20240605	093100	9377540	18830	18830	18830	18830	0
551	20240605	093000	9377540	18830	18830	18830	18830	1
552	20240605	092900	9358710	18830	18830	18830	18830	3
553	20240605	092800	9302220	18840	18840	18840	18840	0
554	20240605	092700	9302220	18840	18840	18840	18840	0
555	20240605	092600	9302220	18840	18840	18840	18840	3
556	20240605	092500	9245700	18840	18850	18850	18840	3
557	20240605	092400	9189170	18880	18880	18880	18880	0
558	20240605	092300	9189170	18880	18880	18880	18880	0
559	20240605	092200	9189170	18880	18880	18880	18880	13
560	20240605	092100	8943730	18880	18880	18880	18880	1
561	20240605	092000	8924850	18850	18850	18850	18850	0
562	20240605	091900	8924850	18850	18850	18850	18850	0
563	20240605	091800	8924850	18850	18850	18850	18850	0
564	20240605	091700	8924850	18850	18850	18850	18850	1
565	20240605	091600	8906000	18880	18880	18880	18880	0
566	20240605	091500	8906000	18880	18860	18880	18860	220
567	20240605	091400	4752640	18850	18850	18850	18850	0
568	20240605	091300	4752640	18850	18850	18850	18850	0
569	20240605	091200	4752640	18850	18850	18850	18850	225
570	20240605	091100	511390	18930	18930	18930	18930	0
571	20240605	091000	511390	18930	18930	18930	18930	0
572	20240605	090900	511390	18930	18930	18930	18930	0
573	20240605	090800	511390	18930	18930	18930	18930	20
574	20240605	090700	132790	18930	18930	18930	18930	0
575	20240605	090600	132790	18930	18930	18930	18930	0
576	20240605	090500	132790	18930	18930	18930	18930	0
577	20240605	090400	132790	18930	18930	18930	18930	2
578	20240605	090300	94930	18930	18930	18930	18930	0
579	20240605	090200	94930	18930	18930	18930	18930	1
580	20240605	090100	76000	19000	19000	19000	19000	0
581	20240605	090000	76000	19000	19000	19000	19000	4