KissMeData/003120/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	183900	149401630	18900	18900	18900	18900	7
3	20240530	183800	149401630	18900	18900	18900	18900	0
4	20240530	183700	149401630	18900	18900	18900	18900	0
5	20240530	183600	149401630	18900	18900	18900	18900	0
6	20240530	183500	149401630	18900	18900	18900	18900	0
7	20240530	183400	149401630	18900	18900	18900	18900	0
8	20240530	183300	149401630	18900	18900	18900	18900	0
9	20240530	183200	149401630	18900	18900	18900	18900	0
10	20240530	183100	149401630	18900	18900	18900	18900	0
11	20240530	183000	149401630	18900	18900	18900	18900	0
12	20240530	182900	149401630	18900	18900	18900	18900	0
13	20240530	182800	149401630	18900	18900	18900	18900	0
14	20240530	182700	149401630	18900	18900	18900	18900	0
15	20240530	182600	149401630	18900	18900	18900	18900	0
16	20240530	182500	149401630	18900	18900	18900	18900	0
17	20240530	182400	149401630	18900	18900	18900	18900	0
18	20240530	182300	149401630	18900	18900	18900	18900	0
19	20240530	182200	149401630	18900	18900	18900	18900	0
20	20240530	182100	149401630	18900	18900	18900	18900	0
21	20240530	182000	149401630	18900	18900	18900	18900	0
22	20240530	181900	149401630	18900	18900	18900	18900	0
23	20240530	181800	149401630	18900	18900	18900	18900	0
24	20240530	181700	149401630	18900	18900	18900	18900	0
25	20240530	181600	149401630	18900	18900	18900	18900	0
26	20240530	181500	149401630	18900	18900	18900	18900	0
27	20240530	181400	149401630	18900	18900	18900	18900	0
28	20240530	181300	149401630	18900	18900	18900	18900	0
29	20240530	181200	149401630	18900	18900	18900	18900	0
30	20240530	181100	149401630	18900	18900	18900	18900	0
31	20240530	181000	149401630	18900	18900	18900	18900	0
32	20240530	180900	149401630	18900	18900	18900	18900	7
33	20240530	180800	149401630	18900	18900	18900	18900	0
34	20240530	180700	149401630	18900	18900	18900	18900	0
35	20240530	180600	149401630	18900	18900	18900	18900	0
36	20240530	180500	149401630	18900	18900	18900	18900	0
37	20240530	180400	149401630	18900	18900	18900	18900	0
38	20240530	180300	149401630	18900	18900	18900	18900	0
39	20240530	180200	149401630	18900	18900	18900	18900	0
40	20240530	180100	149401630	18900	18900	18900	18900	0
41	20240530	180000	149401630	18900	18900	18900	18900	0
42	20240530	175900	149401630	18900	18900	18900	18900	0
43	20240530	175800	149401630	18900	18900	18900	18900	0
44	20240530	175700	149401630	18900	18900	18900	18900	0
45	20240530	175600	149401630	18900	18900	18900	18900	0
46	20240530	175500	149401630	18900	18900	18900	18900	0
47	20240530	175400	149401630	18900	18900	18900	18900	0
48	20240530	175300	149401630	18900	18900	18900	18900	0
49	20240530	175200	149401630	18900	18900	18900	18900	0
50	20240530	175100	149401630	18900	18900	18900	18900	0
51	20240530	175000	149401630	18900	18900	18900	18900	0
52	20240530	174900	149401630	18900	18900	18900	18900	0
53	20240530	174800	149401630	18900	18900	18900	18900	0
54	20240530	174700	149401630	18900	18900	18900	18900	0
55	20240530	174600	149401630	18900	18900	18900	18900	0
56	20240530	174500	149401630	18900	18900	18900	18900	0
57	20240530	174400	149401630	18900	18900	18900	18900	0
58	20240530	174300	149401630	18900	18900	18900	18900	0
59	20240530	174200	149401630	18900	18900	18900	18900	0
60	20240530	174100	149401630	18900	18900	18900	18900	0
61	20240530	174000	149401630	18900	18900	18900	18900	0
62	20240530	173900	149401630	18900	18900	18900	18900	7
63	20240530	173800	149401630	18900	18900	18900	18900	0
64	20240530	173700	149401630	18900	18900	18900	18900	0
65	20240530	173600	149401630	18900	18900	18900	18900	0
66	20240530	173500	149401630	18900	18900	18900	18900	0
67	20240530	173400	149401630	18900	18900	18900	18900	0
68	20240530	173300	149401630	18900	18900	18900	18900	0
69	20240530	173200	149401630	18900	18900	18900	18900	0
70	20240530	173100	149401630	18900	18900	18900	18900	0
71	20240530	173000	149401630	18900	18900	18900	18900	0
72	20240530	172900	149401630	18900	18900	18900	18900	0
73	20240530	172800	149401630	18900	18900	18900	18900	0
74	20240530	172700	149401630	18900	18900	18900	18900	0
75	20240530	172600	149401630	18900	18900	18900	18900	0
76	20240530	172500	149401630	18900	18900	18900	18900	0
77	20240530	172400	149401630	18900	18900	18900	18900	0
78	20240530	172300	149401630	18900	18900	18900	18900	0
79	20240530	172200	149401630	18900	18900	18900	18900	0
80	20240530	172100	149401630	18900	18900	18900	18900	0
81	20240530	172000	149401630	18900	18900	18900	18900	0
82	20240530	171900	149401630	18900	18900	18900	18900	0
83	20240530	171800	149401630	18900	18900	18900	18900	0
84	20240530	171700	149401630	18900	18900	18900	18900	0
85	20240530	171600	149401630	18900	18900	18900	18900	0
86	20240530	171500	149401630	18900	18900	18900	18900	0
87	20240530	171400	149401630	18900	18900	18900	18900	0
88	20240530	171300	149401630	18900	18900	18900	18900	0
89	20240530	171200	149401630	18900	18900	18900	18900	0
90	20240530	171100	149401630	18900	18900	18900	18900	0
91	20240530	171000	149401630	18900	18900	18900	18900	0
92	20240530	170900	149401630	18900	18900	18900	18900	7
93	20240530	170800	149401630	18900	18900	18900	18900	0
94	20240530	170700	149401630	18900	18900	18900	18900	0
95	20240530	170600	149401630	18900	18900	18900	18900	0
96	20240530	170500	149401630	18900	18900	18900	18900	0
97	20240530	170400	149401630	18900	18900	18900	18900	0
98	20240530	170300	149401630	18900	18900	18900	18900	0
99	20240530	170200	149401630	18900	18900	18900	18900	0
100	20240530	170100	149401630	18900	18900	18900	18900	0
101	20240530	170000	149401630	18900	18900	18900	18900	0
102	20240530	165900	149401630	18900	18900	18900	18900	0
103	20240530	165800	149401630	18900	18900	18900	18900	0
104	20240530	165700	149401630	18900	18900	18900	18900	0
105	20240530	165600	149401630	18900	18900	18900	18900	0
106	20240530	165500	149401630	18900	18900	18900	18900	0
107	20240530	165400	149401630	18900	18900	18900	18900	0
108	20240530	165300	149401630	18900	18900	18900	18900	0
109	20240530	165200	149401630	18900	18900	18900	18900	0
110	20240530	165100	149401630	18900	18900	18900	18900	0
111	20240530	165000	149401630	18900	18900	18900	18900	0
112	20240530	164900	149401630	18900	18900	18900	18900	0
113	20240530	164800	149401630	18900	18900	18900	18900	0
114	20240530	164700	149401630	18900	18900	18900	18900	0
115	20240530	164600	149401630	18900	18900	18900	18900	0
116	20240530	164500	149401630	18900	18900	18900	18900	0
117	20240530	164400	149401630	18900	18900	18900	18900	0
118	20240530	164300	149401630	18900	18900	18900	18900	0
119	20240530	164200	149401630	18900	18900	18900	18900	0
120	20240530	164100	149401630	18900	18900	18900	18900	0
121	20240530	164000	149401630	18900	18900	18900	18900	0
122	20240530	163900	149401630	18900	18900	18900	18900	7
123	20240530	163800	149401630	18900	18900	18900	18900	0
124	20240530	163700	149401630	18900	18900	18900	18900	0
125	20240530	163600	149401630	18900	18900	18900	18900	0
126	20240530	163500	149401630	18900	18900	18900	18900	0
127	20240530	163400	149401630	18900	18900	18900	18900	0
128	20240530	163300	149401630	18900	18900	18900	18900	0
129	20240530	163200	149401630	18900	18900	18900	18900	0
130	20240530	163100	149401630	18900	18900	18900	18900	0
131	20240530	163000	149401630	18900	18900	18900	18900	0
132	20240530	162900	149401630	18900	18900	18900	18900	0
133	20240530	162800	149401630	18900	18900	18900	18900	0
134	20240530	162700	149401630	18900	18900	18900	18900	0
135	20240530	162600	149401630	18900	18900	18900	18900	0
136	20240530	162500	149401630	18900	18900	18900	18900	0
137	20240530	162400	149401630	18900	18900	18900	18900	0
138	20240530	162300	149401630	18900	18900	18900	18900	0
139	20240530	162200	149401630	18900	18900	18900	18900	0
140	20240530	162100	149401630	18900	18900	18900	18900	0
141	20240530	162000	149401630	18900	18900	18900	18900	0
142	20240530	161900	149401630	18900	18900	18900	18900	0
143	20240530	161800	149401630	18900	18900	18900	18900	0
144	20240530	161700	149401630	18900	18900	18900	18900	0
145	20240530	161600	149401630	18900	18900	18900	18900	0
146	20240530	161500	149401630	18900	18900	18900	18900	0
147	20240530	161400	149401630	18900	18900	18900	18900	0
148	20240530	161300	149401630	18900	18900	18900	18900	0
149	20240530	161200	149401630	18900	18900	18900	18900	0
150	20240530	161100	149401630	18900	18900	18900	18900	0
151	20240530	161000	149401630	18900	18900	18900	18900	0
152	20240530	160900	149401630	18900	18900	18900	18900	7
153	20240530	160800	149401630	18900	18900	18900	18900	0
154	20240530	160700	149401630	18900	18900	18900	18900	0
155	20240530	160600	149401630	18900	18900	18900	18900	0
156	20240530	160500	149401630	18900	18900	18900	18900	0
157	20240530	160400	149401630	18900	18900	18900	18900	0
158	20240530	160300	149401630	18900	18900	18900	18900	0
159	20240530	160200	149401630	18900	18900	18900	18900	0
160	20240530	160100	149401630	18900	18900	18900	18900	0
161	20240530	160000	149401630	18900	18900	18900	18900	0
162	20240530	155900	149401630	18900	18900	18900	18900	0
163	20240530	155800	149401630	18900	18900	18900	18900	0
164	20240530	155700	149401630	18900	18900	18900	18900	0
165	20240530	155600	149401630	18900	18900	18900	18900	0
166	20240530	155500	149401630	18900	18900	18900	18900	0
167	20240530	155400	149401630	18900	18900	18900	18900	0
168	20240530	155300	149401630	18900	18900	18900	18900	0
169	20240530	155200	149401630	18900	18900	18900	18900	0
170	20240530	155100	149401630	18900	18900	18900	18900	0
171	20240530	155000	149401630	18900	18900	18900	18900	0
172	20240530	154900	149401630	18900	18900	18900	18900	0
173	20240530	154800	149401630	18900	18900	18900	18900	0
174	20240530	154700	149401630	18900	18900	18900	18900	0
175	20240530	154600	149401630	18900	18900	18900	18900	0
176	20240530	154500	149401630	18900	18900	18900	18900	0
177	20240530	154400	149401630	18900	18900	18900	18900	0
178	20240530	154300	149401630	18900	18900	18900	18900	0
179	20240530	154200	149401630	18900	18900	18900	18900	0
180	20240530	154100	149401630	18900	18900	18900	18900	0
181	20240530	154000	149401630	18900	18900	18900	18900	0
182	20240530	153900	149401630	18900	18900	18900	18900	7
183	20240530	153800	149401630	18900	18900	18900	18900	0
184	20240530	153700	149401630	18900	18900	18900	18900	0
185	20240530	153600	149401630	18900	18900	18900	18900	0
186	20240530	153500	149401630	18900	18900	18900	18900	0
187	20240530	153400	149401630	18900	18900	18900	18900	0
188	20240530	153300	149401630	18900	18900	18900	18900	0
189	20240530	153200	149401630	18900	18900	18900	18900	0
190	20240530	153100	149401630	18900	18900	18900	18900	0
191	20240530	153000	149401630	18900	18900	18900	18900	7
192	20240530	152900	149269330	18880	18880	18880	18880	0
193	20240530	152800	149269330	18880	18880	18880	18880	0
194	20240530	152700	149269330	18880	18880	18880	18880	0
195	20240530	152600	149269330	18880	18880	18880	18880	0
196	20240530	152500	149269330	18880	18880	18880	18880	0
197	20240530	152400	149269330	18880	18880	18880	18880	0
198	20240530	152300	149269330	18880	18880	18880	18880	0
199	20240530	152200	149269330	18880	18880	18880	18880	0
200	20240530	152100	149269330	18880	18880	18880	18880	0
201	20240530	152000	149269330	18880	18880	18880	18880	0
202	20240530	151900	149269330	18880	18880	18880	18880	0
203	20240530	151800	149269330	18880	18880	18880	18880	0
204	20240530	151700	149269330	18880	18880	18880	18880	35
205	20240530	151600	148608530	18880	18880	18880	18880	0
206	20240530	151500	148608530	18880	18880	18880	18880	7
207	20240530	151400	148476370	18880	18880	18880	18880	0
208	20240530	151300	148476370	18880	18880	18880	18880	0
209	20240530	151200	148476370	18880	18880	18880	18880	0
210	20240530	151100	148476370	18880	18880	18880	18880	0
211	20240530	151000	148476370	18880	18880	18880	18880	11
212	20240530	150900	148268690	18880	18880	18880	18880	0
213	20240530	150800	148268690	18880	18880	18880	18880	0
214	20240530	150700	148268690	18880	18880	18880	18880	0
215	20240530	150600	148268690	18880	18880	18880	18880	0
216	20240530	150500	148268690	18880	18880	18880	18880	0
217	20240530	150400	148268690	18880	18880	18880	18880	0
218	20240530	150300	148268690	18880	18880	18880	18880	0
219	20240530	150200	148268690	18880	18880	18880	18880	0
220	20240530	150100	148268690	18880	18880	18880	18880	7
221	20240530	150000	148136530	18890	18890	18890	18890	0
222	20240530	145900	148136530	18890	18890	18890	18890	0
223	20240530	145800	148136530	18890	18890	18890	18890	0
224	20240530	145700	148136530	18890	18890	18890	18890	0
225	20240530	145600	148136530	18890	18890	18890	18890	1
226	20240530	145500	148117640	18890	18890	18890	18890	0
227	20240530	145400	148117640	18890	18890	18890	18890	0
228	20240530	145300	148117640	18890	18890	18890	18890	0
229	20240530	145200	148117640	18890	18890	18890	18890	0
230	20240530	145100	148117640	18890	18890	18890	18890	0
231	20240530	145000	148117640	18890	18890	18890	18890	0
232	20240530	144900	148117640	18890	18890	18890	18890	0
233	20240530	144800	148117640	18890	18890	18890	18890	0
234	20240530	144700	148117640	18890	18890	18890	18890	1
235	20240530	144600	148098750	18890	18890	18890	18890	0
236	20240530	144500	148098750	18890	18890	18890	18890	1
237	20240530	144400	148079860	18880	18890	18890	18880	18
238	20240530	144300	147740010	18890	18890	18890	18890	0
239	20240530	144200	147740010	18890	18890	18890	18890	0
240	20240530	144100	147740010	18890	18890	18890	18890	0
241	20240530	144000	147740010	18890	18890	18890	18890	2
242	20240530	143900	147702230	18900	18900	18900	18900	0
243	20240530	143800	147702230	18900	18900	18900	18900	0
244	20240530	143700	147702230	18900	18900	18900	18900	0
245	20240530	143600	147702230	18900	18900	18900	18900	0
246	20240530	143500	147702230	18900	18900	18900	18900	0
247	20240530	143400	147702230	18900	18900	18900	18900	0
248	20240530	143300	147702230	18900	18900	18900	18900	1
249	20240530	143200	147683330	18900	18900	18900	18900	0
250	20240530	143100	147683330	18900	18900	18900	18900	1
251	20240530	143000	147664430	18900	18900	18900	18900	0
252	20240530	142900	147664430	18900	18900	18900	18900	0
253	20240530	142800	147664430	18900	18900	18900	18900	0
254	20240530	142700	147664430	18900	18900	18900	18900	0
255	20240530	142600	147664430	18900	18900	18900	18900	0
256	20240530	142500	147664430	18900	18900	18900	18900	0
257	20240530	142400	147664430	18900	18900	18900	18900	0
258	20240530	142300	147664430	18900	18900	18900	18900	0
259	20240530	142200	147664430	18900	18900	18900	18900	0
260	20240530	142100	147664430	18900	18900	18900	18900	0
261	20240530	142000	147664430	18900	18900	18900	18900	0
262	20240530	141900	147664430	18900	18900	18900	18900	0
263	20240530	141800	147664430	18900	18900	18900	18900	0
264	20240530	141700	147664430	18900	18900	18900	18900	0
265	20240530	141600	147664430	18900	18900	18900	18900	0
266	20240530	141500	147664430	18900	18900	18900	18900	0
267	20240530	141400	147664430	18900	18900	18900	18900	0
268	20240530	141300	147664430	18900	18900	18900	18900	0
269	20240530	141200	147664430	18900	18900	18900	18900	0
270	20240530	141100	147664430	18900	18900	18900	18900	0
271	20240530	141000	147664430	18900	18900	18900	18900	0
272	20240530	140900	147664430	18900	18900	18900	18900	0
273	20240530	140800	147664430	18900	18900	18900	18900	0
274	20240530	140700	147664430	18900	18900	18900	18900	0
275	20240530	140600	147664430	18900	18900	18900	18900	0
276	20240530	140500	147664430	18900	18900	18900	18900	0
277	20240530	140400	147664430	18900	18900	18900	18900	0
278	20240530	140300	147664430	18900	18900	18900	18900	0
279	20240530	140200	147664430	18900	18900	18900	18900	0
280	20240530	140100	147664430	18900	18900	18900	18900	0
281	20240530	140000	147664430	18900	18900	18900	18900	0
282	20240530	135900	147664430	18900	18900	18900	18900	0
283	20240530	135800	147664430	18900	18900	18900	18900	0
284	20240530	135700	147664430	18900	18900	18900	18900	1
285	20240530	135600	147645530	18900	18900	18900	18900	1
286	20240530	135500	147626630	18890	18890	18890	18890	0
287	20240530	135400	147626630	18890	18890	18890	18890	0
288	20240530	135300	147626630	18890	18890	18890	18890	0
289	20240530	135200	147626630	18890	18890	18890	18890	0
290	20240530	135100	147626630	18890	18890	18890	18890	0
291	20240530	135000	147626630	18890	18890	18890	18890	0
292	20240530	134900	147626630	18890	18890	18890	18890	0
293	20240530	134800	147626630	18890	18890	18890	18890	0
294	20240530	134700	147626630	18890	18890	18890	18890	0
295	20240530	134600	147626630	18890	18890	18890	18890	0
296	20240530	134500	147626630	18890	18890	18890	18890	0
297	20240530	134400	147626630	18890	18890	18890	18890	1
298	20240530	134300	147607740	18890	18890	18890	18890	0
299	20240530	134200	147607740	18890	18890	18890	18890	0
300	20240530	134100	147607740	18890	18890	18890	18890	0
301	20240530	134000	147607740	18890	18890	18890	18890	0
302	20240530	133900	147607740	18890	18890	18890	18890	0
303	20240530	133800	147607740	18890	18890	18890	18890	0
304	20240530	133700	147607740	18890	18890	18890	18890	0
305	20240530	133600	147607740	18890	18890	18890	18890	0
306	20240530	133500	147607740	18890	18890	18890	18890	0
307	20240530	133400	147607740	18890	18890	18890	18890	0
308	20240530	133300	147607740	18890	18890	18890	18890	0
309	20240530	133200	147607740	18890	18890	18890	18890	0
310	20240530	133100	147607740	18890	18890	18890	18890	0
311	20240530	133000	147607740	18890	18890	18890	18890	0
312	20240530	132900	147607740	18890	18890	18890	18890	0
313	20240530	132800	147607740	18890	18890	18890	18890	0
314	20240530	132700	147607740	18890	18890	18890	18890	0
315	20240530	132600	147607740	18890	18890	18890	18890	106
316	20240530	132500	145605400	18890	18890	18890	18890	0
317	20240530	132400	145605400	18890	18890	18890	18890	0
318	20240530	132300	145605400	18890	18890	18890	18890	0
319	20240530	132200	145605400	18890	18890	18890	18890	0
320	20240530	132100	145605400	18890	18890	18890	18890	0
321	20240530	132000	145605400	18890	18890	18890	18890	0
322	20240530	131900	145605400	18890	18890	18890	18890	0
323	20240530	131800	145605400	18890	18890	18890	18890	0
324	20240530	131700	145605400	18890	18890	18890	18890	0
325	20240530	131600	145605400	18890	18890	18890	18890	0
326	20240530	131500	145605400	18890	18890	18890	18890	0
327	20240530	131400	145605400	18890	18890	18890	18890	3
328	20240530	131300	145548730	18890	18890	18890	18890	0
329	20240530	131200	145548730	18890	18890	18890	18890	0
330	20240530	131100	145548730	18890	18890	18890	18890	0
331	20240530	131000	145548730	18890	18890	18890	18890	4
332	20240530	130900	145473170	18900	18900	18900	18900	0
333	20240530	130800	145473170	18900	18900	18900	18900	2
334	20240530	130700	145435370	18900	18900	18900	18900	0
335	20240530	130600	145435370	18900	18900	18900	18900	3
336	20240530	130500	145378670	18900	18900	18900	18900	0
337	20240530	130400	145378670	18900	18900	18900	18900	0
338	20240530	130300	145378670	18900	18900	18900	18900	0
339	20240530	130200	145378670	18900	18900	18900	18900	0
340	20240530	130100	145378670	18900	18900	18900	18900	0
341	20240530	130000	145378670	18900	18900	18900	18900	0
342	20240530	125900	145378670	18900	18900	18900	18900	0
343	20240530	125800	145378670	18900	18900	18900	18900	0
344	20240530	125700	145378670	18900	18900	18900	18900	73
345	20240530	125600	143998970	18890	18890	18890	18890	0
346	20240530	125500	143998970	18890	18890	18890	18890	0
347	20240530	125400	143998970	18890	18890	18890	18890	0
348	20240530	125300	143998970	18890	18890	18890	18890	0
349	20240530	125200	143998970	18890	18890	18890	18890	0
350	20240530	125100	143998970	18890	18890	18890	18890	0
351	20240530	125000	143998970	18890	18890	18890	18890	0
352	20240530	124900	143998970	18890	18890	18890	18890	0
353	20240530	124800	143998970	18890	18890	18890	18890	0
354	20240530	124700	143998970	18890	18890	18890	18890	0
355	20240530	124600	143998970	18890	18890	18890	18890	0
356	20240530	124500	143998970	18890	18890	18890	18890	0
357	20240530	124400	143998970	18890	18890	18890	18890	0
358	20240530	124300	143998970	18890	18890	18890	18890	0
359	20240530	124200	143998970	18890	18890	18890	18890	0
360	20240530	124100	143998970	18890	18890	18890	18890	0
361	20240530	124000	143998970	18890	18890	18890	18890	0
362	20240530	123900	143998970	18890	18890	18890	18890	0
363	20240530	123800	143998970	18890	18890	18890	18890	0
364	20240530	123700	143998970	18890	18890	18890	18890	0
365	20240530	123600	143998970	18890	18890	18890	18890	0
366	20240530	123500	143998970	18890	18890	18890	18890	0
367	20240530	123400	143998970	18890	18890	18890	18890	0
368	20240530	123300	143998970	18890	18890	18890	18890	0
369	20240530	123200	143998970	18890	18890	18890	18890	0
370	20240530	123100	143998970	18890	18890	18890	18890	0
371	20240530	123000	143998970	18890	18890	18890	18890	0
372	20240530	122900	143998970	18890	18890	18890	18890	0
373	20240530	122800	143998970	18890	18890	18890	18890	0
374	20240530	122700	143998970	18890	18890	18890	18890	0
375	20240530	122600	143998970	18890	18890	18890	18890	0
376	20240530	122500	143998970	18890	18890	18890	18890	0
377	20240530	122400	143998970	18890	18890	18890	18890	0
378	20240530	122300	143998970	18890	18890	18890	18890	0
379	20240530	122200	143998970	18890	18890	18890	18890	0
380	20240530	122100	143998970	18890	18890	18890	18890	0
381	20240530	122000	143998970	18890	18890	18890	18890	0
382	20240530	121900	143998970	18890	18890	18890	18890	0
383	20240530	121800	143998970	18890	18890	18890	18890	2
384	20240530	121700	143961190	18890	18890	18890	18890	0
385	20240530	121600	143961190	18890	18890	18890	18890	0
386	20240530	121500	143961190	18890	18890	18890	18890	0
387	20240530	121400	143961190	18890	18890	18890	18890	0
388	20240530	121300	143961190	18890	18890	18890	18890	0
389	20240530	121200	143961190	18890	18890	18890	18890	0
390	20240530	121100	143961190	18890	18890	18890	18890	2
391	20240530	121000	143923410	18990	18990	18990	18990	0
392	20240530	120900	143923410	18990	18990	18990	18990	0
393	20240530	120800	143923410	18990	18990	18990	18990	0
394	20240530	120700	143923410	18990	18990	18990	18990	0
395	20240530	120600	143923410	18990	18990	18990	18990	0
396	20240530	120500	143923410	18990	18990	18990	18990	0
397	20240530	120400	143923410	18990	18990	18990	18990	0
398	20240530	120300	143923410	18990	18990	18990	18990	0
399	20240530	120200	143923410	18990	18990	18990	18990	0
400	20240530	120100	143923410	18990	18990	18990	18990	0
401	20240530	120000	143923410	18990	18990	18990	18990	0
402	20240530	115900	143923410	18990	18990	18990	18990	0
403	20240530	115800	143923410	18990	18990	18990	18990	0
404	20240530	115700	143923410	18990	18990	18990	18990	0
405	20240530	115600	143923410	18990	18990	18990	18990	0
406	20240530	115500	143923410	18990	18990	18990	18990	0
407	20240530	115400	143923410	18990	18990	18990	18990	0
408	20240530	115300	143923410	18990	18990	18990	18990	0
409	20240530	115200	143923410	18990	18990	18990	18990	0
410	20240530	115100	143923410	18990	18990	18990	18990	0
411	20240530	115000	143923410	18990	18990	18990	18990	0
412	20240530	114900	143923410	18990	18990	18990	18990	0
413	20240530	114800	143923410	18990	18990	18990	18990	0
414	20240530	114700	143923410	18990	18990	18990	18990	0
415	20240530	114600	143923410	18990	18990	18990	18990	1
416	20240530	114500	143904420	19030	19030	19030	19030	0
417	20240530	114400	143904420	19030	19030	19030	19030	0
418	20240530	114300	143904420	19030	19030	19030	19030	0
419	20240530	114200	143904420	19030	19030	19030	19030	0
420	20240530	114100	143904420	19030	19030	19030	19030	0
421	20240530	114000	143904420	19030	19030	19030	19030	0
422	20240530	113900	143904420	19030	19030	19030	19030	0
423	20240530	113800	143904420	19030	19030	19030	19030	0
424	20240530	113700	143904420	19030	19030	19030	19030	0
425	20240530	113600	143904420	19030	19030	19030	19030	0
426	20240530	113500	143904420	19030	19030	19030	19030	0
427	20240530	113400	143904420	19030	19030	19030	19030	0
428	20240530	113300	143904420	19030	19030	19030	19030	0
429	20240530	113200	143904420	19030	19030	19030	19030	0
430	20240530	113100	143904420	19030	19030	19030	19030	0
431	20240530	113000	143904420	19030	19030	19030	19030	0
432	20240530	112900	143904420	19030	19030	19030	19030	0
433	20240530	112800	143904420	19030	19030	19030	19030	0
434	20240530	112700	143904420	19030	19030	19030	19030	0
435	20240530	112600	143904420	19030	18960	19030	18960	50
436	20240530	112500	142954640	18960	18960	18960	18960	0
437	20240530	112400	142954640	18960	18960	18960	18960	0
438	20240530	112300	142954640	18960	18960	18960	18960	0
439	20240530	112200	142954640	18960	18960	18960	18960	0
440	20240530	112100	142954640	18960	18960	18960	18960	0
441	20240530	112000	142954640	18960	18960	18960	18960	0
442	20240530	111900	142954640	18960	18960	18960	18960	0
443	20240530	111800	142954640	18960	18960	18960	18960	0
444	20240530	111700	142954640	18960	18960	18960	18960	0
445	20240530	111600	142954640	18960	18960	18960	18960	0
446	20240530	111500	142954640	18960	18960	18960	18960	1
447	20240530	111400	142935680	18960	18960	18960	18960	0
448	20240530	111300	142935680	18960	18960	18960	18960	0
449	20240530	111200	142935680	18960	18960	18960	18960	0
450	20240530	111100	142935680	18960	18960	18960	18960	1
451	20240530	111000	142916720	18860	18860	18860	18860	0
452	20240530	110900	142916720	18860	18860	18860	18860	0
453	20240530	110800	142916720	18860	18860	18860	18860	0
454	20240530	110700	142916720	18860	18880	18880	18860	20
455	20240530	110600	142539270	18960	18960	18960	18960	0
456	20240530	110500	142539270	18960	18960	18960	18960	0
457	20240530	110400	142539270	18960	18960	18960	18960	0
458	20240530	110300	142539270	18960	18960	18960	18960	0
459	20240530	110200	142539270	18960	18960	18960	18960	0
460	20240530	110100	142539270	18960	18960	18960	18960	0
461	20240530	110000	142539270	18960	18960	18960	18960	1
462	20240530	105900	142520310	18880	18880	18880	18880	0
463	20240530	105800	142520310	18880	18880	18880	18880	0
464	20240530	105700	142520310	18880	18890	18890	18880	66
465	20240530	105600	141274130	18890	18890	18890	18890	0
466	20240530	105500	141274130	18890	18880	18890	18880	474
467	20240530	105400	132324710	18860	18860	18860	18860	0
468	20240530	105300	132324710	18860	18860	18860	18860	0
469	20240530	105200	132324710	18860	18860	18860	18860	0
470	20240530	105100	132324710	18860	18860	18860	18860	0
471	20240530	105000	132324710	18860	18860	18860	18860	0
472	20240530	104900	132324710	18860	18860	18860	18860	10
473	20240530	104800	132136110	18860	18860	18860	18860	8
474	20240530	104700	131985230	18870	18870	18870	18870	0
475	20240530	104600	131985230	18870	18870	18870	18870	2
476	20240530	104500	131947490	18960	18960	18960	18960	0
477	20240530	104400	131947490	18960	18960	18960	18960	0
478	20240530	104300	131947490	18960	18960	18960	18960	0
479	20240530	104200	131947490	18960	18960	18960	18960	0
480	20240530	104100	131947490	18960	18960	18960	18960	4
481	20240530	104000	131871650	18900	18900	18900	18900	0
482	20240530	103900	131871650	18900	18900	18900	18900	0
483	20240530	103800	131871650	18900	18900	18900	18900	0
484	20240530	103700	131871650	18900	18900	18900	18900	0
485	20240530	103600	131871650	18900	18900	18900	18900	0
486	20240530	103500	131871650	18900	18900	18900	18900	4
487	20240530	103400	131796050	18870	18870	18870	18870	222
488	20240530	103300	127606910	18860	18860	18860	18860	222
489	20240530	103200	123419990	18860	18860	18860	18860	0
490	20240530	103100	123419990	18860	18860	18860	18860	0
491	20240530	103000	123419990	18860	18820	18860	18820	665
492	20240530	102900	110891390	18800	18800	18800	18800	0
493	20240530	102800	110891390	18800	18800	18800	18800	0
494	20240530	102700	110891390	18800	18800	18800	18800	0
495	20240530	102600	110891390	18800	18800	18800	18800	0
496	20240530	102500	110891390	18800	18800	18800	18800	222
497	20240530	102400	106717790	18810	18810	18810	18810	0
498	20240530	102300	106717790	18810	18810	18810	18810	0
499	20240530	102200	106717790	18810	18810	18810	18810	13
500	20240530	102100	106473260	18800	18800	18800	18800	0
501	20240530	102000	106473260	18800	18800	18800	18800	0
502	20240530	101900	106473260	18800	18800	18800	18800	5
503	20240530	101800	106379260	18800	18800	18800	18800	0
504	20240530	101700	106379260	18800	18800	18800	18800	0
505	20240530	101600	106379260	18800	18830	18830	18800	635
506	20240530	101500	94434170	18820	18820	18820	18820	0
507	20240530	101400	94434170	18820	18820	18820	18820	1
508	20240530	101300	94415350	18830	18860	18860	18830	445
509	20240530	101200	86035950	18860	18880	18880	18860	223
510	20240530	101100	81830150	18820	18820	18820	18820	83
511	20240530	101000	80268090	18900	18900	18900	18900	0
512	20240530	100900	80268090	18900	18900	18900	18900	0
513	20240530	100800	80268090	18900	18900	18900	18900	0
514	20240530	100700	80268090	18900	18900	18900	18900	0
515	20240530	100600	80268090	18900	18900	18900	18900	0
516	20240530	100500	80268090	18900	18900	18900	18900	0
517	20240530	100400	80268090	18900	18900	18900	18900	0
518	20240530	100300	80268090	18900	18900	18900	18900	0
519	20240530	100200	80268090	18900	18900	18900	18900	1
520	20240530	100100	80249190	18900	18900	18900	18900	1
521	20240530	100000	80230290	18900	18900	18900	18900	1
522	20240530	095900	80211390	18800	18800	18800	18800	0
523	20240530	095800	80211390	18800	18800	18800	18800	0
524	20240530	095700	80211390	18800	18800	18800	18800	0
525	20240530	095600	80211390	18800	18800	18800	18800	0
526	20240530	095500	80211390	18800	18810	18810	18800	327
527	20240530	095400	74062790	18840	18830	18840	18830	224
528	20240530	095300	69844850	18820	18820	18820	18820	100
529	20240530	095200	67962850	18800	18800	18800	18800	0
530	20240530	095100	67962850	18800	18800	18800	18800	0
531	20240530	095000	67962850	18800	18840	18840	18800	213
532	20240530	094900	63957860	18840	18840	18840	18840	0
533	20240530	094800	63957860	18840	18840	18840	18840	0
534	20240530	094700	63957860	18840	18840	18840	18840	0
535	20240530	094600	63957860	18840	18840	18840	18840	0
536	20240530	094500	63957860	18840	18840	18840	18840	0
537	20240530	094400	63957860	18840	18840	18840	18840	0
538	20240530	094300	63957860	18840	18840	18840	18840	0
539	20240530	094200	63957860	18840	18840	18840	18840	0
540	20240530	094100	63957860	18840	18840	18840	18840	0
541	20240530	094000	63957860	18840	18840	18840	18840	100
542	20240530	093900	62073860	18930	18930	18930	18930	10
543	20240530	093800	61884560	18840	18900	18930	18840	315
544	20240530	093700	55939310	18890	18920	18920	18890	337
545	20240530	093600	49571130	18920	18920	18920	18900	224
546	20240530	093500	45337490	18900	18910	18920	18900	207
547	20240530	093400	41425110	18900	18890	18920	18890	307
548	20240530	093300	35622860	18910	18910	18910	18910	1
549	20240530	093200	35603950	18900	18920	18920	18900	343
550	20240530	093100	29120320	18920	18930	18950	18920	484
551	20240530	093000	19962230	18920	18920	18920	18920	0
552	20240530	092900	19962230	18920	18920	18920	18920	100
553	20240530	092800	18070230	18920	18940	18940	18910	650
554	20240530	092700	5774210	19030	18960	19030	18890	38
555	20240530	092600	5054370	18990	18990	18990	18990	0
556	20240530	092500	5054370	18990	18990	18990	18990	0
557	20240530	092400	5054370	18990	19010	19010	18990	2
558	20240530	092300	5016370	19000	19010	19010	19000	200
559	20240530	092200	1216270	19040	19040	19040	19040	0
560	20240530	092100	1216270	19040	19040	19040	19040	0
561	20240530	092000	1216270	19040	19040	19040	19040	0
562	20240530	091900	1216270	19040	19040	19040	19040	0
563	20240530	091800	1216270	19040	19040	19040	19040	0
564	20240530	091700	1216270	19040	19040	19040	19040	0
565	20240530	091600	1216270	19040	19040	19040	19040	0
566	20240530	091500	1216270	19040	19040	19040	19040	0
567	20240530	091400	1216270	19040	19040	19040	19040	1
568	20240530	091300	1197230	19050	19050	19050	19050	0
569	20240530	091200	1197230	19050	19050	19050	19050	0
570	20240530	091100	1197230	19050	19050	19050	19050	0
571	20240530	091000	1197230	19050	19050	19050	19050	0
572	20240530	090900	1197230	19050	19050	19050	19050	0
573	20240530	090800	1197230	19050	19050	19050	19050	5
574	20240530	090700	1101980	19070	19070	19070	19070	1
575	20240530	090600	1082910	19070	19070	19070	19070	0
576	20240530	090500	1082910	19070	19070	19070	19070	0
577	20240530	090400	1082910	19070	19070	19070	19070	0
578	20240530	090300	1082910	19070	19070	19070	19070	1
579	20240530	090200	1063840	18990	18990	18990	18990	0
580	20240530	090100	1063840	18990	18990	18990	18990	0
581	20240530	090000	1063840	18990	19090	19090	18990	56