KissMeData/003120/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	183900	122949500	18610	18610	18610	18610	41
3	20240612	183800	122949500	18610	18610	18610	18610	0
4	20240612	183700	122949500	18610	18610	18610	18610	0
5	20240612	183600	122949500	18610	18610	18610	18610	0
6	20240612	183500	122949500	18610	18610	18610	18610	0
7	20240612	183400	122949500	18610	18610	18610	18610	0
8	20240612	183300	122949500	18610	18610	18610	18610	0
9	20240612	183200	122949500	18610	18610	18610	18610	0
10	20240612	183100	122949500	18610	18610	18610	18610	0
11	20240612	183000	122949500	18610	18610	18610	18610	0
12	20240612	182900	122949500	18610	18610	18610	18610	0
13	20240612	182800	122949500	18610	18610	18610	18610	0
14	20240612	182700	122949500	18610	18610	18610	18610	0
15	20240612	182600	122949500	18610	18610	18610	18610	0
16	20240612	182500	122949500	18610	18610	18610	18610	0
17	20240612	182400	122949500	18610	18610	18610	18610	0
18	20240612	182300	122949500	18610	18610	18610	18610	0
19	20240612	182200	122949500	18610	18610	18610	18610	0
20	20240612	182100	122949500	18610	18610	18610	18610	0
21	20240612	182000	122949500	18610	18610	18610	18610	0
22	20240612	181900	122949500	18610	18610	18610	18610	0
23	20240612	181800	122949500	18610	18610	18610	18610	0
24	20240612	181700	122949500	18610	18610	18610	18610	0
25	20240612	181600	122949500	18610	18610	18610	18610	0
26	20240612	181500	122949500	18610	18610	18610	18610	0
27	20240612	181400	122949500	18610	18610	18610	18610	0
28	20240612	181300	122949500	18610	18610	18610	18610	0
29	20240612	181200	122949500	18610	18610	18610	18610	0
30	20240612	181100	122949500	18610	18610	18610	18610	0
31	20240612	181000	122949500	18610	18610	18610	18610	0
32	20240612	180900	122949500	18610	18610	18610	18610	41
33	20240612	180800	122949500	18610	18610	18610	18610	0
34	20240612	180700	122949500	18610	18610	18610	18610	0
35	20240612	180600	122949500	18610	18610	18610	18610	0
36	20240612	180500	122949500	18610	18610	18610	18610	0
37	20240612	180400	122949500	18610	18610	18610	18610	0
38	20240612	180300	122949500	18610	18610	18610	18610	0
39	20240612	180200	122949500	18610	18610	18610	18610	0
40	20240612	180100	122949500	18610	18610	18610	18610	0
41	20240612	180000	122949500	18610	18610	18610	18610	0
42	20240612	175900	122949500	18610	18610	18610	18610	0
43	20240612	175800	122949500	18610	18610	18610	18610	0
44	20240612	175700	122949500	18610	18610	18610	18610	0
45	20240612	175600	122949500	18610	18610	18610	18610	0
46	20240612	175500	122949500	18610	18610	18610	18610	0
47	20240612	175400	122949500	18610	18610	18610	18610	0
48	20240612	175300	122949500	18610	18610	18610	18610	0
49	20240612	175200	122949500	18610	18610	18610	18610	0
50	20240612	175100	122949500	18610	18610	18610	18610	0
51	20240612	175000	122949500	18610	18610	18610	18610	0
52	20240612	174900	122949500	18610	18610	18610	18610	0
53	20240612	174800	122949500	18610	18610	18610	18610	0
54	20240612	174700	122949500	18610	18610	18610	18610	0
55	20240612	174600	122949500	18610	18610	18610	18610	0
56	20240612	174500	122949500	18610	18610	18610	18610	0
57	20240612	174400	122949500	18610	18610	18610	18610	0
58	20240612	174300	122949500	18610	18610	18610	18610	0
59	20240612	174200	122949500	18610	18610	18610	18610	0
60	20240612	174100	122949500	18610	18610	18610	18610	0
61	20240612	174000	122949500	18610	18610	18610	18610	0
62	20240612	173900	122949500	18610	18610	18610	18610	41
63	20240612	173800	122949500	18610	18610	18610	18610	0
64	20240612	173700	122949500	18610	18610	18610	18610	0
65	20240612	173600	122949500	18610	18610	18610	18610	0
66	20240612	173500	122949500	18610	18610	18610	18610	0
67	20240612	173400	122949500	18610	18610	18610	18610	0
68	20240612	173300	122949500	18610	18610	18610	18610	0
69	20240612	173200	122949500	18610	18610	18610	18610	0
70	20240612	173100	122949500	18610	18610	18610	18610	0
71	20240612	173000	122949500	18610	18610	18610	18610	0
72	20240612	172900	122949500	18610	18610	18610	18610	0
73	20240612	172800	122949500	18610	18610	18610	18610	0
74	20240612	172700	122949500	18610	18610	18610	18610	0
75	20240612	172600	122949500	18610	18610	18610	18610	0
76	20240612	172500	122949500	18610	18610	18610	18610	0
77	20240612	172400	122949500	18610	18610	18610	18610	0
78	20240612	172300	122949500	18610	18610	18610	18610	0
79	20240612	172200	122949500	18610	18610	18610	18610	0
80	20240612	172100	122949500	18610	18610	18610	18610	0
81	20240612	172000	122949500	18610	18610	18610	18610	0
82	20240612	171900	122949500	18610	18610	18610	18610	0
83	20240612	171800	122949500	18610	18610	18610	18610	0
84	20240612	171700	122949500	18610	18610	18610	18610	0
85	20240612	171600	122949500	18610	18610	18610	18610	0
86	20240612	171500	122949500	18610	18610	18610	18610	0
87	20240612	171400	122949500	18610	18610	18610	18610	0
88	20240612	171300	122949500	18610	18610	18610	18610	0
89	20240612	171200	122949500	18610	18610	18610	18610	0
90	20240612	171100	122949500	18610	18610	18610	18610	0
91	20240612	171000	122949500	18610	18610	18610	18610	0
92	20240612	170900	122949500	18610	18610	18610	18610	41
93	20240612	170800	122949500	18610	18610	18610	18610	0
94	20240612	170700	122949500	18610	18610	18610	18610	0
95	20240612	170600	122949500	18610	18610	18610	18610	0
96	20240612	170500	122949500	18610	18610	18610	18610	0
97	20240612	170400	122949500	18610	18610	18610	18610	0
98	20240612	170300	122949500	18610	18610	18610	18610	0
99	20240612	170200	122949500	18610	18610	18610	18610	0
100	20240612	170100	122949500	18610	18610	18610	18610	0
101	20240612	170000	122949500	18610	18610	18610	18610	0
102	20240612	165900	122949500	18610	18610	18610	18610	0
103	20240612	165800	122949500	18610	18610	18610	18610	0
104	20240612	165700	122949500	18610	18610	18610	18610	0
105	20240612	165600	122949500	18610	18610	18610	18610	0
106	20240612	165500	122949500	18610	18610	18610	18610	0
107	20240612	165400	122949500	18610	18610	18610	18610	0
108	20240612	165300	122949500	18610	18610	18610	18610	0
109	20240612	165200	122949500	18610	18610	18610	18610	0
110	20240612	165100	122949500	18610	18610	18610	18610	0
111	20240612	165000	122949500	18610	18610	18610	18610	0
112	20240612	164900	122949500	18610	18610	18610	18610	0
113	20240612	164800	122949500	18610	18610	18610	18610	0
114	20240612	164700	122949500	18610	18610	18610	18610	0
115	20240612	164600	122949500	18610	18610	18610	18610	0
116	20240612	164500	122949500	18610	18610	18610	18610	0
117	20240612	164400	122949500	18610	18610	18610	18610	0
118	20240612	164300	122949500	18610	18610	18610	18610	0
119	20240612	164200	122949500	18610	18610	18610	18610	0
120	20240612	164100	122949500	18610	18610	18610	18610	0
121	20240612	164000	122949500	18610	18610	18610	18610	0
122	20240612	163900	122949500	18610	18610	18610	18610	41
123	20240612	163800	122949500	18610	18610	18610	18610	0
124	20240612	163700	122949500	18610	18610	18610	18610	0
125	20240612	163600	122949500	18610	18610	18610	18610	0
126	20240612	163500	122949500	18610	18610	18610	18610	0
127	20240612	163400	122949500	18610	18610	18610	18610	0
128	20240612	163300	122949500	18610	18610	18610	18610	0
129	20240612	163200	122949500	18610	18610	18610	18610	0
130	20240612	163100	122949500	18610	18610	18610	18610	0
131	20240612	163000	122949500	18610	18610	18610	18610	0
132	20240612	162900	122949500	18610	18610	18610	18610	0
133	20240612	162800	122949500	18610	18610	18610	18610	0
134	20240612	162700	122949500	18610	18610	18610	18610	0
135	20240612	162600	122949500	18610	18610	18610	18610	0
136	20240612	162500	122949500	18610	18610	18610	18610	0
137	20240612	162400	122949500	18610	18610	18610	18610	0
138	20240612	162300	122949500	18610	18610	18610	18610	0
139	20240612	162200	122949500	18610	18610	18610	18610	0
140	20240612	162100	122949500	18610	18610	18610	18610	0
141	20240612	162000	122949500	18610	18610	18610	18610	0
142	20240612	161900	122949500	18610	18610	18610	18610	0
143	20240612	161800	122949500	18610	18610	18610	18610	0
144	20240612	161700	122949500	18610	18610	18610	18610	0
145	20240612	161600	122949500	18610	18610	18610	18610	0
146	20240612	161500	122949500	18610	18610	18610	18610	0
147	20240612	161400	122949500	18610	18610	18610	18610	0
148	20240612	161300	122949500	18610	18610	18610	18610	0
149	20240612	161200	122949500	18610	18610	18610	18610	0
150	20240612	161100	122949500	18610	18610	18610	18610	0
151	20240612	161000	122949500	18610	18610	18610	18610	0
152	20240612	160900	122949500	18610	18610	18610	18610	41
153	20240612	160800	122949500	18610	18610	18610	18610	0
154	20240612	160700	122949500	18610	18610	18610	18610	0
155	20240612	160600	122949500	18610	18610	18610	18610	0
156	20240612	160500	122949500	18610	18610	18610	18610	0
157	20240612	160400	122949500	18610	18610	18610	18610	0
158	20240612	160300	122949500	18610	18610	18610	18610	0
159	20240612	160200	122949500	18610	18610	18610	18610	0
160	20240612	160100	122949500	18610	18610	18610	18610	0
161	20240612	160000	122949500	18610	18610	18610	18610	0
162	20240612	155900	122949500	18610	18610	18610	18610	0
163	20240612	155800	122949500	18610	18610	18610	18610	0
164	20240612	155700	122949500	18610	18610	18610	18610	0
165	20240612	155600	122949500	18610	18610	18610	18610	0
166	20240612	155500	122949500	18610	18610	18610	18610	0
167	20240612	155400	122949500	18610	18610	18610	18610	0
168	20240612	155300	122949500	18610	18610	18610	18610	0
169	20240612	155200	122949500	18610	18610	18610	18610	0
170	20240612	155100	122949500	18610	18610	18610	18610	0
171	20240612	155000	122949500	18610	18610	18610	18610	0
172	20240612	154900	122949500	18610	18610	18610	18610	0
173	20240612	154800	122949500	18610	18610	18610	18610	0
174	20240612	154700	122949500	18610	18610	18610	18610	0
175	20240612	154600	122949500	18610	18610	18610	18610	0
176	20240612	154500	122949500	18610	18610	18610	18610	0
177	20240612	154400	122949500	18610	18610	18610	18610	0
178	20240612	154300	122949500	18610	18610	18610	18610	0
179	20240612	154200	122949500	18610	18610	18610	18610	0
180	20240612	154100	122949500	18610	18610	18610	18610	0
181	20240612	154000	122949500	18610	18610	18610	18610	0
182	20240612	153900	122949500	18610	18610	18610	18610	41
183	20240612	153800	122949500	18610	18610	18610	18610	0
184	20240612	153700	122949500	18610	18610	18610	18610	0
185	20240612	153600	122949500	18610	18610	18610	18610	0
186	20240612	153500	122949500	18610	18610	18610	18610	0
187	20240612	153400	122949500	18610	18610	18610	18610	0
188	20240612	153300	122949500	18610	18610	18610	18610	0
189	20240612	153200	122949500	18610	18610	18610	18610	0
190	20240612	153100	122949500	18610	18610	18610	18610	0
191	20240612	153000	122949500	18610	18610	18610	18610	41
192	20240612	152900	122186490	18620	18620	18620	18620	0
193	20240612	152800	122186490	18620	18620	18620	18620	0
194	20240612	152700	122186490	18620	18620	18620	18620	0
195	20240612	152600	122186490	18620	18620	18620	18620	0
196	20240612	152500	122186490	18620	18620	18620	18620	0
197	20240612	152400	122186490	18620	18620	18620	18620	0
198	20240612	152300	122186490	18620	18620	18620	18620	0
199	20240612	152200	122186490	18620	18620	18620	18620	0
200	20240612	152100	122186490	18620	18620	18620	18620	0
201	20240612	152000	122186490	18620	18620	18620	18620	0
202	20240612	151900	122186490	18620	18620	18620	18620	0
203	20240612	151800	122186490	18620	18520	18620	18520	20
204	20240612	151700	121815570	18500	18500	18500	18500	0
205	20240612	151600	121815570	18500	18500	18500	18500	0
206	20240612	151500	121815570	18500	18500	18500	18500	0
207	20240612	151400	121815570	18500	18480	18500	18480	276
208	20240612	151300	116711870	18480	18480	18480	18480	0
209	20240612	151200	116711870	18480	18480	18480	18480	0
210	20240612	151100	116711870	18480	18480	18480	18480	0
211	20240612	151000	116711870	18480	18480	18480	18480	7
212	20240612	150900	116582510	18490	18490	18490	18490	0
213	20240612	150800	116582510	18490	18490	18490	18490	0
214	20240612	150700	116582510	18490	18490	18490	18490	0
215	20240612	150600	116582510	18490	18490	18490	18490	157
216	20240612	150500	113679580	18500	18500	18500	18500	0
217	20240612	150400	113679580	18500	18500	18500	18500	13
218	20240612	150300	113439080	18500	18500	18500	18500	15
219	20240612	150200	113161580	18510	18510	18510	18510	2
220	20240612	150100	113124560	18520	18520	18520	18520	0
221	20240612	150000	113124560	18520	18520	18520	18520	1
222	20240612	145900	113106040	18500	18500	18500	18500	0
223	20240612	145800	113106040	18500	18500	18500	18500	0
224	20240612	145700	113106040	18500	18500	18500	18500	0
225	20240612	145600	113106040	18500	18500	18500	18500	0
226	20240612	145500	113106040	18500	18500	18500	18500	0
227	20240612	145400	113106040	18500	18500	18500	18500	0
228	20240612	145300	113106040	18500	18500	18500	18500	0
229	20240612	145200	113106040	18500	18500	18500	18500	0
230	20240612	145100	113106040	18500	18510	18510	18500	5
231	20240612	145000	113013530	18520	18520	18520	18520	0
232	20240612	144900	113013530	18520	18520	18520	18520	2
233	20240612	144800	112976490	18520	18520	18520	18520	0
234	20240612	144700	112976490	18520	18520	18520	18520	0
235	20240612	144600	112976490	18520	18520	18520	18520	0
236	20240612	144500	112976490	18520	18520	18520	18520	0
237	20240612	144400	112976490	18520	18520	18520	18520	0
238	20240612	144300	112976490	18520	18520	18520	18520	0
239	20240612	144200	112976490	18520	18520	18520	18520	0
240	20240612	144100	112976490	18520	18520	18520	18520	0
241	20240612	144000	112976490	18520	18520	18520	18520	0
242	20240612	143900	112976490	18520	18520	18520	18520	0
243	20240612	143800	112976490	18520	18520	18520	18520	0
244	20240612	143700	112976490	18520	18520	18520	18520	0
245	20240612	143600	112976490	18520	18520	18520	18520	0
246	20240612	143500	112976490	18520	18520	18520	18520	0
247	20240612	143400	112976490	18520	18520	18520	18520	0
248	20240612	143300	112976490	18520	18520	18520	18520	2
249	20240612	143200	112939450	18520	18520	18520	18520	0
250	20240612	143100	112939450	18520	18520	18520	18520	0
251	20240612	143000	112939450	18520	18520	18520	18520	0
252	20240612	142900	112939450	18520	18520	18520	18520	0
253	20240612	142800	112939450	18520	18520	18520	18520	0
254	20240612	142700	112939450	18520	18520	18520	18520	0
255	20240612	142600	112939450	18520	18520	18520	18520	428
256	20240612	142500	105012890	18530	18510	18530	18510	300
257	20240612	142400	99457190	18530	18530	18530	18530	0
258	20240612	142300	99457190	18530	18530	18530	18530	0
259	20240612	142200	99457190	18530	18530	18530	18530	0
260	20240612	142100	99457190	18530	18530	18530	18530	0
261	20240612	142000	99457190	18530	18530	18530	18530	0
262	20240612	141900	99457190	18530	18530	18530	18530	0
263	20240612	141800	99457190	18530	18530	18530	18530	0
264	20240612	141700	99457190	18530	18530	18530	18530	0
265	20240612	141600	99457190	18530	18530	18530	18530	0
266	20240612	141500	99457190	18530	18530	18530	18530	0
267	20240612	141400	99457190	18530	18530	18530	18530	0
268	20240612	141300	99457190	18530	18530	18530	18530	0
269	20240612	141200	99457190	18530	18530	18530	18530	0
270	20240612	141100	99457190	18530	18530	18530	18530	0
271	20240612	141000	99457190	18530	18530	18530	18530	0
272	20240612	140900	99457190	18530	18530	18530	18530	0
273	20240612	140800	99457190	18530	18530	18530	18530	0
274	20240612	140700	99457190	18530	18530	18530	18530	0
275	20240612	140600	99457190	18530	18530	18530	18530	0
276	20240612	140500	99457190	18530	18530	18530	18530	0
277	20240612	140400	99457190	18530	18530	18530	18530	0
278	20240612	140300	99457190	18530	18560	18560	18530	281
279	20240612	140200	94241860	18500	18500	18500	18500	0
280	20240612	140100	94241860	18500	18500	18500	18500	0
281	20240612	140000	94241860	18500	18500	18500	18500	0
282	20240612	135900	94241860	18500	18500	18500	18500	0
283	20240612	135800	94241860	18500	18500	18500	18500	0
284	20240612	135700	94241860	18500	18500	18500	18500	8
285	20240612	135600	94093860	18500	18500	18500	18500	0
286	20240612	135500	94093860	18500	18500	18500	18500	0
287	20240612	135400	94093860	18500	18500	18500	18500	0
288	20240612	135300	94093860	18500	18500	18500	18500	19
289	20240612	135200	93742360	18520	18520	18520	18520	0
290	20240612	135100	93742360	18520	18520	18520	18520	0
291	20240612	135000	93742360	18520	18520	18520	18520	0
292	20240612	134900	93742360	18520	18520	18520	18520	0
293	20240612	134800	93742360	18520	18520	18520	18520	2
294	20240612	134700	93705320	18520	18520	18520	18520	0
295	20240612	134600	93705320	18520	18520	18520	18520	0
296	20240612	134500	93705320	18520	18520	18520	18520	0
297	20240612	134400	93705320	18520	18520	18520	18520	0
298	20240612	134300	93705320	18520	18520	18520	18520	0
299	20240612	134200	93705320	18520	18520	18520	18520	0
300	20240612	134100	93705320	18520	18520	18520	18520	0
301	20240612	134000	93705320	18520	18520	18520	18520	0
302	20240612	133900	93705320	18520	18520	18520	18520	0
303	20240612	133800	93705320	18520	18520	18520	18520	0
304	20240612	133700	93705320	18520	18520	18520	18520	0
305	20240612	133600	93705320	18520	18520	18520	18520	0
306	20240612	133500	93705320	18520	18520	18520	18520	0
307	20240612	133400	93705320	18520	18520	18520	18520	0
308	20240612	133300	93705320	18520	18520	18520	18520	0
309	20240612	133200	93705320	18520	18520	18520	18520	0
310	20240612	133100	93705320	18520	18520	18520	18520	0
311	20240612	133000	93705320	18520	18520	18520	18520	0
312	20240612	132900	93705320	18520	18520	18520	18520	0
313	20240612	132800	93705320	18520	18520	18520	18520	0
314	20240612	132700	93705320	18520	18520	18520	18520	0
315	20240612	132600	93705320	18520	18520	18520	18520	0
316	20240612	132500	93705320	18520	18520	18520	18520	0
317	20240612	132400	93705320	18520	18520	18520	18520	0
318	20240612	132300	93705320	18520	18520	18520	18520	1
319	20240612	132200	93686800	18510	18510	18510	18510	0
320	20240612	132100	93686800	18510	18510	18510	18510	0
321	20240612	132000	93686800	18510	18510	18510	18510	0
322	20240612	131900	93686800	18510	18510	18510	18510	0
323	20240612	131800	93686800	18510	18510	18510	18510	0
324	20240612	131700	93686800	18510	18510	18510	18510	0
325	20240612	131600	93686800	18510	18510	18510	18510	20
326	20240612	131500	93316600	18510	18510	18510	18510	0
327	20240612	131400	93316600	18510	18510	18510	18510	0
328	20240612	131300	93316600	18510	18510	18510	18510	0
329	20240612	131200	93316600	18510	18510	18510	18510	0
330	20240612	131100	93316600	18510	18510	18510	18510	1
331	20240612	131000	93298090	18520	18520	18520	18520	0
332	20240612	130900	93298090	18520	18520	18520	18520	0
333	20240612	130800	93298090	18520	18520	18520	18520	0
334	20240612	130700	93298090	18520	18520	18520	18520	0
335	20240612	130600	93298090	18520	18520	18520	18520	0
336	20240612	130500	93298090	18520	18520	18520	18520	1
337	20240612	130400	93279570	18520	18520	18520	18520	0
338	20240612	130300	93279570	18520	18520	18520	18520	0
339	20240612	130200	93279570	18520	18520	18520	18520	0
340	20240612	130100	93279570	18520	18520	18520	18520	0
341	20240612	130000	93279570	18520	18520	18520	18520	0
342	20240612	125900	93279570	18520	18520	18520	18520	0
343	20240612	125800	93279570	18520	18520	18520	18520	0
344	20240612	125700	93279570	18520	18520	18520	18520	0
345	20240612	125600	93279570	18520	18520	18520	18520	0
346	20240612	125500	93279570	18520	18520	18520	18520	0
347	20240612	125400	93279570	18520	18520	18520	18520	0
348	20240612	125300	93279570	18520	18520	18520	18520	0
349	20240612	125200	93279570	18520	18520	18520	18520	0
350	20240612	125100	93279570	18520	18520	18520	18520	0
351	20240612	125000	93279570	18520	18520	18520	18520	0
352	20240612	124900	93279570	18520	18520	18520	18520	0
353	20240612	124800	93279570	18520	18520	18520	18520	0
354	20240612	124700	93279570	18520	18520	18520	18520	0
355	20240612	124600	93279570	18520	18520	18520	18520	0
356	20240612	124500	93279570	18520	18520	18520	18520	0
357	20240612	124400	93279570	18520	18520	18520	18520	0
358	20240612	124300	93279570	18520	18520	18520	18520	0
359	20240612	124200	93279570	18520	18520	18520	18520	0
360	20240612	124100	93279570	18520	18520	18520	18520	0
361	20240612	124000	93279570	18520	18520	18520	18520	0
362	20240612	123900	93279570	18520	18520	18520	18520	0
363	20240612	123800	93279570	18520	18520	18520	18520	0
364	20240612	123700	93279570	18520	18520	18520	18520	0
365	20240612	123600	93279570	18520	18520	18520	18520	0
366	20240612	123500	93279570	18520	18520	18520	18520	0
367	20240612	123400	93279570	18520	18520	18520	18520	0
368	20240612	123300	93279570	18520	18520	18520	18520	0
369	20240612	123200	93279570	18520	18520	18520	18520	0
370	20240612	123100	93279570	18520	18520	18520	18520	0
371	20240612	123000	93279570	18520	18520	18520	18520	0
372	20240612	122900	93279570	18520	18520	18520	18520	0
373	20240612	122800	93279570	18520	18520	18520	18520	0
374	20240612	122700	93279570	18520	18520	18520	18520	0
375	20240612	122600	93279570	18520	18520	18520	18520	0
376	20240612	122500	93279570	18520	18520	18520	18520	0
377	20240612	122400	93279570	18520	18520	18520	18520	0
378	20240612	122300	93279570	18520	18550	18570	18520	40
379	20240612	122200	92537340	18530	18530	18530	18530	21
380	20240612	122100	92148210	18510	18510	18510	18510	50
381	20240612	122000	91222710	18510	18510	18510	18510	0
382	20240612	121900	91222710	18510	18510	18510	18510	2
383	20240612	121800	91185690	18510	18510	18510	18510	0
384	20240612	121700	91185690	18510	18510	18510	18510	1
385	20240612	121600	91167180	18490	18490	18490	18490	10
386	20240612	121500	90982280	18490	18490	18490	18490	0
387	20240612	121400	90982280	18490	18490	18490	18490	0
388	20240612	121300	90982280	18490	18490	18490	18490	0
389	20240612	121200	90982280	18490	18490	18490	18490	0
390	20240612	121100	90982280	18490	18490	18490	18490	0
391	20240612	121000	90982280	18490	18490	18490	18490	0
392	20240612	120900	90982280	18490	18490	18490	18490	0
393	20240612	120800	90982280	18490	18490	18490	18490	0
394	20240612	120700	90982280	18490	18490	18490	18490	0
395	20240612	120600	90982280	18490	18490	18490	18490	0
396	20240612	120500	90982280	18490	18490	18490	18490	0
397	20240612	120400	90982280	18490	18490	18490	18490	0
398	20240612	120300	90982280	18490	18490	18490	18490	0
399	20240612	120200	90982280	18490	18490	18490	18490	0
400	20240612	120100	90982280	18490	18490	18490	18490	27
401	20240612	120000	90483050	18480	18480	18480	18480	0
402	20240612	115900	90483050	18480	18480	18480	18480	10
403	20240612	115800	90298250	18480	18480	18480	18480	0
404	20240612	115700	90298250	18480	18480	18480	18480	0
405	20240612	115600	90298250	18480	18480	18480	18480	0
406	20240612	115500	90298250	18480	18480	18480	18480	0
407	20240612	115400	90298250	18480	18480	18480	18480	0
408	20240612	115300	90298250	18480	18480	18480	18480	0
409	20240612	115200	90298250	18480	18480	18480	18480	0
410	20240612	115100	90298250	18480	18490	18490	18480	11
411	20240612	115000	90094870	18490	18490	18490	18490	0
412	20240612	114900	90094870	18490	18490	18490	18490	0
413	20240612	114800	90094870	18490	18490	18490	18490	0
414	20240612	114700	90094870	18490	18490	18490	18490	0
415	20240612	114600	90094870	18490	18490	18490	18490	1
416	20240612	114500	90076380	18490	18490	18490	18490	0
417	20240612	114400	90076380	18490	18490	18490	18490	1
418	20240612	114300	90057890	18490	18490	18490	18490	4
419	20240612	114200	89983930	18480	18480	18480	18480	0
420	20240612	114100	89983930	18480	18480	18480	18480	0
421	20240612	114000	89983930	18480	18480	18480	18480	0
422	20240612	113900	89983930	18480	18480	18480	18480	0
423	20240612	113800	89983930	18480	18480	18480	18480	0
424	20240612	113700	89983930	18480	18480	18480	18480	0
425	20240612	113600	89983930	18480	18480	18480	18480	0
426	20240612	113500	89983930	18480	18480	18480	18480	0
427	20240612	113400	89983930	18480	18480	18480	18480	0
428	20240612	113300	89983930	18480	18480	18480	18480	0
429	20240612	113200	89983930	18480	18480	18480	18480	0
430	20240612	113100	89983930	18480	18480	18480	18480	0
431	20240612	113000	89983930	18480	18480	18480	18480	0
432	20240612	112900	89983930	18480	18480	18480	18480	0
433	20240612	112800	89983930	18480	18480	18480	18480	0
434	20240612	112700	89983930	18480	18480	18480	18480	0
435	20240612	112600	89983930	18480	18480	18480	18480	0
436	20240612	112500	89983930	18480	18480	18480	18480	0
437	20240612	112400	89983930	18480	18480	18480	18480	0
438	20240612	112300	89983930	18480	18480	18480	18480	0
439	20240612	112200	89983930	18480	18480	18480	18480	0
440	20240612	112100	89983930	18480	18480	18480	18480	0
441	20240612	112000	89983930	18480	18480	18480	18480	8
442	20240612	111900	89836090	18480	18480	18480	18480	0
443	20240612	111800	89836090	18480	18480	18480	18480	0
444	20240612	111700	89836090	18480	18480	18480	18480	12
445	20240612	111600	89614330	18470	18470	18470	18470	0
446	20240612	111500	89614330	18470	18470	18470	18470	15
447	20240612	111400	89337280	18470	18470	18470	18470	7
448	20240612	111300	89207990	18460	18460	18460	18460	36
449	20240612	111200	88543430	18460	18460	18460	18460	0
450	20240612	111100	88543430	18460	18460	18460	18460	0
451	20240612	111000	88543430	18460	18460	18460	18460	50
452	20240612	110900	87620430	18470	18470	18470	18470	0
453	20240612	110800	87620430	18470	18470	18470	18470	0
454	20240612	110700	87620430	18470	18470	18470	18470	100
455	20240612	110600	85773430	18470	18470	18470	18470	100
456	20240612	110500	83926430	18470	18470	18470	18470	200
457	20240612	110400	80232430	18470	18470	18470	18470	0
458	20240612	110300	80232430	18470	18470	18470	18470	0
459	20240612	110200	80232430	18470	18470	18470	18470	0
460	20240612	110100	80232430	18470	18470	18470	18470	0
461	20240612	110000	80232430	18470	18470	18470	18470	1
462	20240612	105900	80213960	18470	18470	18470	18470	0
463	20240612	105800	80213960	18470	18470	18470	18470	0
464	20240612	105700	80213960	18470	18470	18470	18470	0
465	20240612	105600	80213960	18470	18470	18470	18470	0
466	20240612	105500	80213960	18470	18470	18470	18470	1
467	20240612	105400	80195490	18450	18450	18450	18450	0
468	20240612	105300	80195490	18450	18460	18460	18450	173
469	20240612	105200	77003200	18460	18460	18460	18460	0
470	20240612	105100	77003200	18460	18460	18460	18460	0
471	20240612	105000	77003200	18460	18460	18460	18460	0
472	20240612	104900	77003200	18460	18460	18460	18460	0
473	20240612	104800	77003200	18460	18460	18460	18460	13
474	20240612	104700	76763220	18460	18460	18460	18460	0
475	20240612	104600	76763220	18460	18460	18460	18460	0
476	20240612	104500	76763220	18460	18460	18460	18460	0
477	20240612	104400	76763220	18460	18460	18460	18460	0
478	20240612	104300	76763220	18460	18460	18460	18460	0
479	20240612	104200	76763220	18460	18460	18460	18460	0
480	20240612	104100	76763220	18460	18460	18460	18460	0
481	20240612	104000	76763220	18460	18460	18460	18460	3
482	20240612	103900	76707840	18460	18460	18460	18460	0
483	20240612	103800	76707840	18460	18460	18460	18460	0
484	20240612	103700	76707840	18460	18460	18460	18460	2
485	20240612	103600	76670920	18460	18460	18460	18460	200
486	20240612	103500	72978920	18460	18460	18460	18460	0
487	20240612	103400	72978920	18460	18460	18460	18460	0
488	20240612	103300	72978920	18460	18460	18460	18460	0
489	20240612	103200	72978920	18460	18460	18460	18460	0
490	20240612	103100	72978920	18460	18460	18460	18460	0
491	20240612	103000	72978920	18460	18460	18460	18460	0
492	20240612	102900	72978920	18460	18460	18460	18460	0
493	20240612	102800	72978920	18460	18460	18460	18460	0
494	20240612	102700	72978920	18460	18460	18460	18460	0
495	20240612	102600	72978920	18460	18460	18460	18460	0
496	20240612	102500	72978920	18460	18510	18510	18460	1086
497	20240612	102400	52894180	18510	18510	18510	18510	0
498	20240612	102300	52894180	18510	18510	18510	18510	50
499	20240612	102200	51968680	18540	18540	18540	18540	0
500	20240612	102100	51968680	18540	18540	18540	18540	0
501	20240612	102000	51968680	18540	18540	18540	18540	0
502	20240612	101900	51968680	18540	18540	18540	18540	0
503	20240612	101800	51968680	18540	18540	18540	18540	0
504	20240612	101700	51968680	18540	18540	18540	18540	0
505	20240612	101600	51968680	18540	18540	18540	18540	0
506	20240612	101500	51968680	18540	18540	18540	18540	0
507	20240612	101400	51968680	18540	18540	18540	18540	0
508	20240612	101300	51968680	18540	18540	18540	18540	0
509	20240612	101200	51968680	18540	18540	18540	18540	0
510	20240612	101100	51968680	18540	18540	18540	18540	0
511	20240612	101000	51968680	18540	18540	18540	18540	0
512	20240612	100900	51968680	18540	18540	18540	18540	0
513	20240612	100800	51968680	18540	18540	18540	18540	0
514	20240612	100700	51968680	18540	18540	18540	18540	0
515	20240612	100600	51968680	18540	18540	18540	18540	0
516	20240612	100500	51968680	18540	18540	18540	18540	0
517	20240612	100400	51968680	18540	18540	18540	18540	0
518	20240612	100300	51968680	18540	18540	18540	18540	0
519	20240612	100200	51968680	18540	18540	18540	18540	0
520	20240612	100100	51968680	18540	18540	18540	18540	0
521	20240612	100000	51968680	18540	18540	18540	18540	1
522	20240612	095900	51950140	18540	18540	18540	18540	0
523	20240612	095800	51950140	18540	18540	18540	18540	0
524	20240612	095700	51950140	18540	18540	18540	18540	1
525	20240612	095600	51931600	18510	18510	18510	18510	0
526	20240612	095500	51931600	18510	18510	18510	18510	0
527	20240612	095400	51931600	18510	18510	18510	18510	2
528	20240612	095300	51894580	18540	18540	18540	18540	5
529	20240612	095200	51801880	18540	18540	18540	18540	1
530	20240612	095100	51783340	18530	18530	18530	18530	0
531	20240612	095000	51783340	18530	18530	18530	18530	1
532	20240612	094900	51764810	18530	18530	18530	18530	1
533	20240612	094800	51746280	18450	18450	18450	18450	0
534	20240612	094700	51746280	18450	18450	18450	18450	0
535	20240612	094600	51746280	18450	18450	18450	18450	0
536	20240612	094500	51746280	18450	18450	18450	18450	0
537	20240612	094400	51746280	18450	18450	18450	18450	0
538	20240612	094300	51746280	18450	18450	18450	18450	0
539	20240612	094200	51746280	18450	18450	18450	18450	18
540	20240612	094100	51414180	18450	18450	18450	18450	0
541	20240612	094000	51414180	18450	18450	18450	18450	0
542	20240612	093900	51414180	18450	18450	18450	18450	500
543	20240612	093800	42189180	18450	18450	18450	18450	0
544	20240612	093700	42189180	18450	18450	18450	18420	239
545	20240612	093600	37780770	18420	18410	18420	18400	870
546	20240612	093500	21765010	18440	18450	18450	18440	237
547	20240612	093400	17394640	18450	18510	18510	18450	721
548	20240612	093300	4062370	18540	18540	18540	18540	0
549	20240612	093200	4062370	18540	18540	18540	18540	0
550	20240612	093100	4062370	18540	18540	18540	18540	0
551	20240612	093000	4062370	18540	18540	18540	18540	0
552	20240612	092900	4062370	18540	18540	18540	18540	0
553	20240612	092800	4062370	18540	18540	18540	18540	0
554	20240612	092700	4062370	18540	18540	18540	18540	0
555	20240612	092600	4062370	18540	18540	18540	18540	1
556	20240612	092500	4043830	18540	18540	18540	18540	4
557	20240612	092400	3969670	18540	18540	18540	18540	0
558	20240612	092300	3969670	18540	18540	18540	18540	0
559	20240612	092200	3969670	18540	18540	18540	18540	0
560	20240612	092100	3969670	18540	18540	18540	18540	0
561	20240612	092000	3969670	18540	18540	18540	18540	0
562	20240612	091900	3969670	18540	18540	18540	18540	0
563	20240612	091800	3969670	18540	18540	18540	18540	0
564	20240612	091700	3969670	18540	18540	18540	18540	0
565	20240612	091600	3969670	18540	18540	18540	18540	0
566	20240612	091500	3969670	18540	18540	18540	18540	0
567	20240612	091400	3969670	18540	18540	18540	18540	0
568	20240612	091300	3969670	18540	18540	18540	18540	0
569	20240612	091200	3969670	18540	18540	18540	18540	200
570	20240612	091100	261670	18620	18620	18620	18620	0
571	20240612	091000	261670	18620	18620	18620	18620	0
572	20240612	090900	261670	18620	18620	18620	18620	0
573	20240612	090800	261670	18620	18620	18620	18620	0
574	20240612	090700	261670	18620	18620	18620	18620	0
575	20240612	090600	261670	18620	18620	18620	18620	0
576	20240612	090500	261670	18620	18620	18620	18620	5
577	20240612	090400	168570	18620	18620	18620	18620	5
578	20240612	090300	75470	18620	18620	18620	18620	1
579	20240612	090200	56850	18950	18950	18950	18950	0
580	20240612	090100	56850	18950	18950	18950	18950	0
581	20240612	090000	56850	18950	18950	18950	18950	3