KissMeData/003120/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	183900	128413230	18500	18500	18500	18500	10
3	20240617	183800	128413230	18500	18500	18500	18500	0
4	20240617	183700	128413230	18500	18500	18500	18500	0
5	20240617	183600	128413230	18500	18500	18500	18500	0
6	20240617	183500	128413230	18500	18500	18500	18500	0
7	20240617	183400	128413230	18500	18500	18500	18500	0
8	20240617	183300	128413230	18500	18500	18500	18500	0
9	20240617	183200	128413230	18500	18500	18500	18500	0
10	20240617	183100	128413230	18500	18500	18500	18500	0
11	20240617	183000	128413230	18500	18500	18500	18500	0
12	20240617	182900	128413230	18500	18500	18500	18500	0
13	20240617	182800	128413230	18500	18500	18500	18500	0
14	20240617	182700	128413230	18500	18500	18500	18500	0
15	20240617	182600	128413230	18500	18500	18500	18500	0
16	20240617	182500	128413230	18500	18500	18500	18500	0
17	20240617	182400	128413230	18500	18500	18500	18500	0
18	20240617	182300	128413230	18500	18500	18500	18500	0
19	20240617	182200	128413230	18500	18500	18500	18500	0
20	20240617	182100	128413230	18500	18500	18500	18500	0
21	20240617	182000	128413230	18500	18500	18500	18500	0
22	20240617	181900	128413230	18500	18500	18500	18500	0
23	20240617	181800	128413230	18500	18500	18500	18500	0
24	20240617	181700	128413230	18500	18500	18500	18500	0
25	20240617	181600	128413230	18500	18500	18500	18500	0
26	20240617	181500	128413230	18500	18500	18500	18500	0
27	20240617	181400	128413230	18500	18500	18500	18500	0
28	20240617	181300	128413230	18500	18500	18500	18500	0
29	20240617	181200	128413230	18500	18500	18500	18500	0
30	20240617	181100	128413230	18500	18500	18500	18500	0
31	20240617	181000	128413230	18500	18500	18500	18500	0
32	20240617	180900	128413230	18500	18500	18500	18500	10
33	20240617	180800	128413230	18500	18500	18500	18500	0
34	20240617	180700	128413230	18500	18500	18500	18500	0
35	20240617	180600	128413230	18500	18500	18500	18500	0
36	20240617	180500	128413230	18500	18500	18500	18500	0
37	20240617	180400	128413230	18500	18500	18500	18500	0
38	20240617	180300	128413230	18500	18500	18500	18500	0
39	20240617	180200	128413230	18500	18500	18500	18500	0
40	20240617	180100	128413230	18500	18500	18500	18500	0
41	20240617	180000	128413230	18500	18500	18500	18500	0
42	20240617	175900	128413230	18500	18500	18500	18500	0
43	20240617	175800	128413230	18500	18500	18500	18500	0
44	20240617	175700	128413230	18500	18500	18500	18500	0
45	20240617	175600	128413230	18500	18500	18500	18500	0
46	20240617	175500	128413230	18500	18500	18500	18500	0
47	20240617	175400	128413230	18500	18500	18500	18500	0
48	20240617	175300	128413230	18500	18500	18500	18500	0
49	20240617	175200	128413230	18500	18500	18500	18500	0
50	20240617	175100	128413230	18500	18500	18500	18500	0
51	20240617	175000	128413230	18500	18500	18500	18500	0
52	20240617	174900	128413230	18500	18500	18500	18500	0
53	20240617	174800	128413230	18500	18500	18500	18500	0
54	20240617	174700	128413230	18500	18500	18500	18500	0
55	20240617	174600	128413230	18500	18500	18500	18500	0
56	20240617	174500	128413230	18500	18500	18500	18500	0
57	20240617	174400	128413230	18500	18500	18500	18500	0
58	20240617	174300	128413230	18500	18500	18500	18500	0
59	20240617	174200	128413230	18500	18500	18500	18500	0
60	20240617	174100	128413230	18500	18500	18500	18500	0
61	20240617	174000	128413230	18500	18500	18500	18500	0
62	20240617	173900	128413230	18500	18500	18500	18500	10
63	20240617	173800	128413230	18500	18500	18500	18500	0
64	20240617	173700	128413230	18500	18500	18500	18500	0
65	20240617	173600	128413230	18500	18500	18500	18500	0
66	20240617	173500	128413230	18500	18500	18500	18500	0
67	20240617	173400	128413230	18500	18500	18500	18500	0
68	20240617	173300	128413230	18500	18500	18500	18500	0
69	20240617	173200	128413230	18500	18500	18500	18500	0
70	20240617	173100	128413230	18500	18500	18500	18500	0
71	20240617	173000	128413230	18500	18500	18500	18500	0
72	20240617	172900	128413230	18500	18500	18500	18500	0
73	20240617	172800	128413230	18500	18500	18500	18500	0
74	20240617	172700	128413230	18500	18500	18500	18500	0
75	20240617	172600	128413230	18500	18500	18500	18500	0
76	20240617	172500	128413230	18500	18500	18500	18500	0
77	20240617	172400	128413230	18500	18500	18500	18500	0
78	20240617	172300	128413230	18500	18500	18500	18500	0
79	20240617	172200	128413230	18500	18500	18500	18500	0
80	20240617	172100	128413230	18500	18500	18500	18500	0
81	20240617	172000	128413230	18500	18500	18500	18500	0
82	20240617	171900	128413230	18500	18500	18500	18500	0
83	20240617	171800	128413230	18500	18500	18500	18500	0
84	20240617	171700	128413230	18500	18500	18500	18500	0
85	20240617	171600	128413230	18500	18500	18500	18500	0
86	20240617	171500	128413230	18500	18500	18500	18500	0
87	20240617	171400	128413230	18500	18500	18500	18500	0
88	20240617	171300	128413230	18500	18500	18500	18500	0
89	20240617	171200	128413230	18500	18500	18500	18500	0
90	20240617	171100	128413230	18500	18500	18500	18500	0
91	20240617	171000	128413230	18500	18500	18500	18500	0
92	20240617	170900	128413230	18500	18500	18500	18500	10
93	20240617	170800	128413230	18500	18500	18500	18500	0
94	20240617	170700	128413230	18500	18500	18500	18500	0
95	20240617	170600	128413230	18500	18500	18500	18500	0
96	20240617	170500	128413230	18500	18500	18500	18500	0
97	20240617	170400	128413230	18500	18500	18500	18500	0
98	20240617	170300	128413230	18500	18500	18500	18500	0
99	20240617	170200	128413230	18500	18500	18500	18500	0
100	20240617	170100	128413230	18500	18500	18500	18500	0
101	20240617	170000	128413230	18500	18500	18500	18500	0
102	20240617	165900	128413230	18500	18500	18500	18500	0
103	20240617	165800	128413230	18500	18500	18500	18500	0
104	20240617	165700	128413230	18500	18500	18500	18500	0
105	20240617	165600	128413230	18500	18500	18500	18500	0
106	20240617	165500	128413230	18500	18500	18500	18500	0
107	20240617	165400	128413230	18500	18500	18500	18500	0
108	20240617	165300	128413230	18500	18500	18500	18500	0
109	20240617	165200	128413230	18500	18500	18500	18500	0
110	20240617	165100	128413230	18500	18500	18500	18500	0
111	20240617	165000	128413230	18500	18500	18500	18500	0
112	20240617	164900	128413230	18500	18500	18500	18500	0
113	20240617	164800	128413230	18500	18500	18500	18500	0
114	20240617	164700	128413230	18500	18500	18500	18500	0
115	20240617	164600	128413230	18500	18500	18500	18500	0
116	20240617	164500	128413230	18500	18500	18500	18500	0
117	20240617	164400	128413230	18500	18500	18500	18500	0
118	20240617	164300	128413230	18500	18500	18500	18500	0
119	20240617	164200	128413230	18500	18500	18500	18500	0
120	20240617	164100	128413230	18500	18500	18500	18500	0
121	20240617	164000	128413230	18500	18500	18500	18500	0
122	20240617	163900	128413230	18500	18500	18500	18500	10
123	20240617	163800	128413230	18500	18500	18500	18500	0
124	20240617	163700	128413230	18500	18500	18500	18500	0
125	20240617	163600	128413230	18500	18500	18500	18500	0
126	20240617	163500	128413230	18500	18500	18500	18500	0
127	20240617	163400	128413230	18500	18500	18500	18500	0
128	20240617	163300	128413230	18500	18500	18500	18500	0
129	20240617	163200	128413230	18500	18500	18500	18500	0
130	20240617	163100	128413230	18500	18500	18500	18500	0
131	20240617	163000	128413230	18500	18500	18500	18500	0
132	20240617	162900	128413230	18500	18500	18500	18500	0
133	20240617	162800	128413230	18500	18500	18500	18500	0
134	20240617	162700	128413230	18500	18500	18500	18500	0
135	20240617	162600	128413230	18500	18500	18500	18500	0
136	20240617	162500	128413230	18500	18500	18500	18500	0
137	20240617	162400	128413230	18500	18500	18500	18500	0
138	20240617	162300	128413230	18500	18500	18500	18500	0
139	20240617	162200	128413230	18500	18500	18500	18500	0
140	20240617	162100	128413230	18500	18500	18500	18500	0
141	20240617	162000	128413230	18500	18500	18500	18500	0
142	20240617	161900	128413230	18500	18500	18500	18500	0
143	20240617	161800	128413230	18500	18500	18500	18500	0
144	20240617	161700	128413230	18500	18500	18500	18500	0
145	20240617	161600	128413230	18500	18500	18500	18500	0
146	20240617	161500	128413230	18500	18500	18500	18500	0
147	20240617	161400	128413230	18500	18500	18500	18500	0
148	20240617	161300	128413230	18500	18500	18500	18500	0
149	20240617	161200	128413230	18500	18500	18500	18500	0
150	20240617	161100	128413230	18500	18500	18500	18500	0
151	20240617	161000	128413230	18500	18500	18500	18500	0
152	20240617	160900	128413230	18500	18500	18500	18500	10
153	20240617	160800	128413230	18500	18500	18500	18500	0
154	20240617	160700	128413230	18500	18500	18500	18500	0
155	20240617	160600	128413230	18500	18500	18500	18500	0
156	20240617	160500	128413230	18500	18500	18500	18500	0
157	20240617	160400	128413230	18500	18500	18500	18500	0
158	20240617	160300	128413230	18500	18500	18500	18500	0
159	20240617	160200	128413230	18500	18500	18500	18500	0
160	20240617	160100	128413230	18500	18500	18500	18500	0
161	20240617	160000	128413230	18500	18500	18500	18500	0
162	20240617	155900	128413230	18500	18500	18500	18500	0
163	20240617	155800	128413230	18500	18500	18500	18500	0
164	20240617	155700	128413230	18500	18500	18500	18500	0
165	20240617	155600	128413230	18500	18500	18500	18500	0
166	20240617	155500	128413230	18500	18500	18500	18500	0
167	20240617	155400	128413230	18500	18500	18500	18500	0
168	20240617	155300	128413230	18500	18500	18500	18500	0
169	20240617	155200	128413230	18500	18500	18500	18500	0
170	20240617	155100	128413230	18500	18500	18500	18500	0
171	20240617	155000	128413230	18500	18500	18500	18500	0
172	20240617	154900	128413230	18500	18500	18500	18500	0
173	20240617	154800	128413230	18500	18500	18500	18500	0
174	20240617	154700	128413230	18500	18500	18500	18500	0
175	20240617	154600	128413230	18500	18500	18500	18500	0
176	20240617	154500	128413230	18500	18500	18500	18500	0
177	20240617	154400	128413230	18500	18500	18500	18500	0
178	20240617	154300	128413230	18500	18500	18500	18500	0
179	20240617	154200	128413230	18500	18500	18500	18500	0
180	20240617	154100	128413230	18500	18500	18500	18500	0
181	20240617	154000	128413230	18500	18500	18500	18500	0
182	20240617	153900	128413230	18500	18500	18500	18500	10
183	20240617	153800	128413230	18500	18500	18500	18500	0
184	20240617	153700	128413230	18500	18500	18500	18500	0
185	20240617	153600	128413230	18500	18500	18500	18500	0
186	20240617	153500	128413230	18500	18500	18500	18500	0
187	20240617	153400	128413230	18500	18500	18500	18500	0
188	20240617	153300	128413230	18500	18500	18500	18500	0
189	20240617	153200	128413230	18500	18500	18500	18500	0
190	20240617	153100	128413230	18500	18500	18500	18500	0
191	20240617	153000	128413230	18500	18500	18500	18500	10
192	20240617	152900	128228230	18500	18500	18500	18500	0
193	20240617	152800	128228230	18500	18500	18500	18500	0
194	20240617	152700	128228230	18500	18500	18500	18500	0
195	20240617	152600	128228230	18500	18500	18500	18500	0
196	20240617	152500	128228230	18500	18500	18500	18500	0
197	20240617	152400	128228230	18500	18500	18500	18500	0
198	20240617	152300	128228230	18500	18500	18500	18500	0
199	20240617	152200	128228230	18500	18500	18500	18500	0
200	20240617	152100	128228230	18500	18500	18500	18500	0
201	20240617	152000	128228230	18500	18500	18500	18500	0
202	20240617	151900	128228230	18500	18500	18500	18500	12
203	20240617	151800	128006230	18500	18500	18500	18500	0
204	20240617	151700	128006230	18500	18500	18500	18500	1
205	20240617	151600	127987730	18500	18500	18500	18500	0
206	20240617	151500	127987730	18500	18500	18500	18500	30
207	20240617	151400	127432730	18500	18500	18500	18500	0
208	20240617	151300	127432730	18500	18500	18500	18500	0
209	20240617	151200	127432730	18500	18500	18500	18500	0
210	20240617	151100	127432730	18500	18500	18500	18500	0
211	20240617	151000	127432730	18500	18500	18500	18500	13
212	20240617	150900	127192230	18520	18520	18520	18520	0
213	20240617	150800	127192230	18520	18520	18520	18520	0
214	20240617	150700	127192230	18520	18520	18520	18520	0
215	20240617	150600	127192230	18520	18520	18520	18520	0
216	20240617	150500	127192230	18520	18520	18520	18520	0
217	20240617	150400	127192230	18520	18520	18520	18520	0
218	20240617	150300	127192230	18520	18520	18520	18520	0
219	20240617	150200	127192230	18520	18520	18520	18520	0
220	20240617	150100	127192230	18520	18520	18520	18520	0
221	20240617	150000	127192230	18520	18520	18520	18520	0
222	20240617	145900	127192230	18520	18520	18520	18520	0
223	20240617	145800	127192230	18520	18520	18520	18520	0
224	20240617	145700	127192230	18520	18520	18520	18520	0
225	20240617	145600	127192230	18520	18520	18520	18520	0
226	20240617	145500	127192230	18520	18520	18520	18520	0
227	20240617	145400	127192230	18520	18520	18520	18520	0
228	20240617	145300	127192230	18520	18510	18520	18510	20
229	20240617	145200	126821850	18510	18510	18510	18510	0
230	20240617	145100	126821850	18510	18510	18510	18510	0
231	20240617	145000	126821850	18510	18510	18510	18510	0
232	20240617	144900	126821850	18510	18510	18510	18510	0
233	20240617	144800	126821850	18510	18510	18510	18510	0
234	20240617	144700	126821850	18510	18510	18510	18510	0
235	20240617	144600	126821850	18510	18510	18510	18510	0
236	20240617	144500	126821850	18510	18510	18510	18510	90
237	20240617	144400	125155950	18510	18510	18510	18510	0
238	20240617	144300	125155950	18510	18510	18510	18510	0
239	20240617	144200	125155950	18510	18510	18510	18510	0
240	20240617	144100	125155950	18510	18510	18510	18510	0
241	20240617	144000	125155950	18510	18510	18510	18510	0
242	20240617	143900	125155950	18510	18510	18510	18510	0
243	20240617	143800	125155950	18510	18510	18510	18510	0
244	20240617	143700	125155950	18510	18510	18510	18510	8
245	20240617	143600	125007870	18500	18500	18500	18500	0
246	20240617	143500	125007870	18500	18500	18500	18500	0
247	20240617	143400	125007870	18500	18500	18500	18500	0
248	20240617	143300	125007870	18500	18500	18500	18500	0
249	20240617	143200	125007870	18500	18500	18500	18500	0
250	20240617	143100	125007870	18500	18500	18500	18500	0
251	20240617	143000	125007870	18500	18500	18500	18500	0
252	20240617	142900	125007870	18500	18500	18500	18500	0
253	20240617	142800	125007870	18500	18500	18500	18500	0
254	20240617	142700	125007870	18500	18500	18500	18500	0
255	20240617	142600	125007870	18500	18500	18500	18500	0
256	20240617	142500	125007870	18500	18500	18500	18500	0
257	20240617	142400	125007870	18500	18500	18500	18500	0
258	20240617	142300	125007870	18500	18500	18500	18500	0
259	20240617	142200	125007870	18500	18500	18500	18500	0
260	20240617	142100	125007870	18500	18500	18500	18500	0
261	20240617	142000	125007870	18500	18500	18500	18500	0
262	20240617	141900	125007870	18500	18500	18500	18500	0
263	20240617	141800	125007870	18500	18500	18500	18500	0
264	20240617	141700	125007870	18500	18500	18500	18500	0
265	20240617	141600	125007870	18500	18500	18500	18500	1
266	20240617	141500	124989370	18510	18510	18510	18510	0
267	20240617	141400	124989370	18510	18510	18510	18510	0
268	20240617	141300	124989370	18510	18510	18510	18510	0
269	20240617	141200	124989370	18510	18510	18510	18510	0
270	20240617	141100	124989370	18510	18510	18510	18510	0
271	20240617	141000	124989370	18510	18510	18510	18510	0
272	20240617	140900	124989370	18510	18510	18510	18510	0
273	20240617	140800	124989370	18510	18510	18510	18510	0
274	20240617	140700	124989370	18510	18510	18510	18510	0
275	20240617	140600	124989370	18510	18510	18510	18510	0
276	20240617	140500	124989370	18510	18510	18510	18510	32
277	20240617	140400	124397050	18470	18470	18470	18470	0
278	20240617	140300	124397050	18470	18470	18470	18470	0
279	20240617	140200	124397050	18470	18470	18470	18470	0
280	20240617	140100	124397050	18470	18470	18470	18470	0
281	20240617	140000	124397050	18470	18470	18470	18470	0
282	20240617	135900	124397050	18470	18470	18470	18470	0
283	20240617	135800	124397050	18470	18470	18470	18470	0
284	20240617	135700	124397050	18470	18470	18470	18470	0
285	20240617	135600	124397050	18470	18470	18470	18470	0
286	20240617	135500	124397050	18470	18470	18470	18470	3
287	20240617	135400	124341640	18530	18530	18530	18530	1
288	20240617	135300	124323110	18550	18550	18550	18550	0
289	20240617	135200	124323110	18550	18550	18550	18550	0
290	20240617	135100	124323110	18550	18550	18550	18550	0
291	20240617	135000	124323110	18550	18550	18550	18550	0
292	20240617	134900	124323110	18550	18550	18550	18550	0
293	20240617	134800	124323110	18550	18550	18550	18550	0
294	20240617	134700	124323110	18550	18550	18550	18550	0
295	20240617	134600	124323110	18550	18550	18550	18550	0
296	20240617	134500	124323110	18550	18550	18550	18550	0
297	20240617	134400	124323110	18550	18550	18550	18550	0
298	20240617	134300	124323110	18550	18550	18550	18550	0
299	20240617	134200	124323110	18550	18550	18550	18550	0
300	20240617	134100	124323110	18550	18550	18550	18550	0
301	20240617	134000	124323110	18550	18550	18550	18550	0
302	20240617	133900	124323110	18550	18550	18550	18550	0
303	20240617	133800	124323110	18550	18550	18550	18550	0
304	20240617	133700	124323110	18550	18550	18550	18550	0
305	20240617	133600	124323110	18550	18550	18550	18550	0
306	20240617	133500	124323110	18550	18550	18550	18550	0
307	20240617	133400	124323110	18550	18550	18550	18550	0
308	20240617	133300	124323110	18550	18550	18550	18550	0
309	20240617	133200	124323110	18550	18550	18550	18550	0
310	20240617	133100	124323110	18550	18550	18550	18550	0
311	20240617	133000	124323110	18550	18550	18550	18550	0
312	20240617	132900	124323110	18550	18550	18550	18550	0
313	20240617	132800	124323110	18550	18550	18550	18550	1
314	20240617	132700	124304560	18470	18470	18470	18470	0
315	20240617	132600	124304560	18470	18470	18470	18470	0
316	20240617	132500	124304560	18470	18470	18470	18470	0
317	20240617	132400	124304560	18470	18470	18470	18470	0
318	20240617	132300	124304560	18470	18470	18470	18470	0
319	20240617	132200	124304560	18470	18470	18470	18470	0
320	20240617	132100	124304560	18470	18470	18470	18470	0
321	20240617	132000	124304560	18470	18470	18470	18470	0
322	20240617	131900	124304560	18470	18470	18470	18470	0
323	20240617	131800	124304560	18470	18470	18470	18470	0
324	20240617	131700	124304560	18470	18470	18470	18470	0
325	20240617	131600	124304560	18470	18470	18470	18470	1
326	20240617	131500	124286090	18460	18460	18460	18460	0
327	20240617	131400	124286090	18460	18460	18460	18460	0
328	20240617	131300	124286090	18460	18460	18460	18460	108
329	20240617	131200	122292410	18550	18550	18550	18550	0
330	20240617	131100	122292410	18550	18550	18550	18550	0
331	20240617	131000	122292410	18550	18550	18550	18550	0
332	20240617	130900	122292410	18550	18550	18550	18550	0
333	20240617	130800	122292410	18550	18550	18550	18550	0
334	20240617	130700	122292410	18550	18550	18550	18550	0
335	20240617	130600	122292410	18550	18550	18550	18550	0
336	20240617	130500	122292410	18550	18550	18550	18550	0
337	20240617	130400	122292410	18550	18550	18550	18550	0
338	20240617	130300	122292410	18550	18550	18550	18550	2
339	20240617	130200	122255310	18550	18550	18550	18550	2
340	20240617	130100	122218210	18460	18460	18460	18460	0
341	20240617	130000	122218210	18460	18460	18460	18460	0
342	20240617	125900	122218210	18460	18460	18460	18460	0
343	20240617	125800	122218210	18460	18460	18460	18460	0
344	20240617	125700	122218210	18460	18460	18460	18460	0
345	20240617	125600	122218210	18460	18460	18460	18460	0
346	20240617	125500	122218210	18460	18460	18460	18460	0
347	20240617	125400	122218210	18460	18460	18460	18460	0
348	20240617	125300	122218210	18460	18460	18460	18460	0
349	20240617	125200	122218210	18460	18460	18460	18460	0
350	20240617	125100	122218210	18460	18460	18460	18460	0
351	20240617	125000	122218210	18460	18460	18460	18460	0
352	20240617	124900	122218210	18460	18460	18460	18460	0
353	20240617	124800	122218210	18460	18460	18460	18460	0
354	20240617	124700	122218210	18460	18460	18460	18460	0
355	20240617	124600	122218210	18460	18460	18460	18460	0
356	20240617	124500	122218210	18460	18460	18460	18460	0
357	20240617	124400	122218210	18460	18460	18460	18460	0
358	20240617	124300	122218210	18460	18460	18460	18460	0
359	20240617	124200	122218210	18460	18460	18460	18460	0
360	20240617	124100	122218210	18460	18460	18460	18460	0
361	20240617	124000	122218210	18460	18460	18460	18460	0
362	20240617	123900	122218210	18460	18460	18460	18460	0
363	20240617	123800	122218210	18460	18460	18460	18460	0
364	20240617	123700	122218210	18460	18460	18460	18460	0
365	20240617	123600	122218210	18460	18460	18460	18460	227
366	20240617	123500	118027790	18450	18450	18460	18450	232
367	20240617	123400	113745100	18530	18580	18580	18530	231
368	20240617	123300	109457760	18580	18560	18600	18560	675
369	20240617	123200	96924810	18550	18550	18550	18550	1
370	20240617	123100	96906260	18560	18480	18560	18480	8
371	20240617	123000	96758260	18540	18540	18540	18540	0
372	20240617	122900	96758260	18540	18540	18540	18540	0
373	20240617	122800	96758260	18540	18540	18540	18540	1
374	20240617	122700	96739720	18480	18480	18480	18480	0
375	20240617	122600	96739720	18480	18480	18480	18480	0
376	20240617	122500	96739720	18480	18480	18480	18480	0
377	20240617	122400	96739720	18480	18480	18480	18480	0
378	20240617	122300	96739720	18480	18480	18480	18480	0
379	20240617	122200	96739720	18480	18490	18490	18460	249
380	20240617	122100	92140650	18500	18530	18530	18500	924
381	20240617	122000	75025110	18560	18560	18560	18560	2
382	20240617	121900	74987990	18560	18560	18560	18560	1
383	20240617	121800	74969430	18530	18530	18530	18530	0
384	20240617	121700	74969430	18530	18530	18530	18530	0
385	20240617	121600	74969430	18530	18530	18530	18530	0
386	20240617	121500	74969430	18530	18550	18550	18530	2
387	20240617	121400	74932350	18600	18600	18600	18600	0
388	20240617	121300	74932350	18600	18600	18600	18600	0
389	20240617	121200	74932350	18600	18600	18600	18600	0
390	20240617	121100	74932350	18600	18600	18600	18600	0
391	20240617	121000	74932350	18600	18600	18600	18600	0
392	20240617	120900	74932350	18600	18600	18600	18600	0
393	20240617	120800	74932350	18600	18600	18600	18600	0
394	20240617	120700	74932350	18600	18600	18600	18600	0
395	20240617	120600	74932350	18600	18600	18600	18600	0
396	20240617	120500	74932350	18600	18600	18600	18600	0
397	20240617	120400	74932350	18600	18600	18600	18600	0
398	20240617	120300	74932350	18600	18600	18600	18600	0
399	20240617	120200	74932350	18600	18600	18600	18600	0
400	20240617	120100	74932350	18600	18540	18600	18540	50
401	20240617	120000	74002700	18530	18530	18530	18530	1
402	20240617	115900	73984170	18530	18530	18530	18530	0
403	20240617	115800	73984170	18530	18530	18530	18530	0
404	20240617	115700	73984170	18530	18530	18530	18530	35
405	20240617	115600	73335620	18520	18520	18520	18520	0
406	20240617	115500	73335620	18520	18520	18520	18520	0
407	20240617	115400	73335620	18520	18520	18520	18520	177
408	20240617	115300	70057580	18520	18520	18520	18520	228
409	20240617	115200	65835020	18520	18570	18570	18520	350
410	20240617	115100	59346920	18610	18500	18640	18500	444
411	20240617	115000	51106200	18490	18490	18490	18490	1
412	20240617	114900	51087710	18590	18590	18590	18590	0
413	20240617	114800	51087710	18590	18590	18590	18590	0
414	20240617	114700	51087710	18590	18600	18640	18580	226
415	20240617	114600	46887000	18620	18510	18620	18510	234
416	20240617	114500	42555450	18490	18510	18510	18490	8
417	20240617	114400	42407450	18620	18620	18620	18620	0
418	20240617	114300	42407450	18620	18620	18650	18620	7
419	20240617	114200	42276990	18600	18620	18660	18600	69
420	20240617	114100	40993440	18590	18650	18650	18590	231
421	20240617	114000	36689970	18660	18660	18660	18660	0
422	20240617	113900	36689970	18660	18700	18700	18660	3
423	20240617	113800	36633950	18590	18670	18670	18590	244
424	20240617	113700	32083700	18670	18560	18670	18560	219
425	20240617	113600	28006550	18550	18520	18550	18520	190
426	20240617	113500	24482290	18520	18520	18520	18520	7
427	20240617	113400	24352650	18520	18520	18520	18520	0
428	20240617	113300	24352650	18520	18520	18520	18520	0
429	20240617	113200	24352650	18520	18520	18520	18520	0
430	20240617	113100	24352650	18520	18520	18520	18520	0
431	20240617	113000	24352650	18520	18520	18520	18520	0
432	20240617	112900	24352650	18520	18520	18520	18520	0
433	20240617	112800	24352650	18520	18520	18520	18520	0
434	20240617	112700	24352650	18520	18520	18520	18520	2
435	20240617	112600	24315610	18540	18540	18540	18540	0
436	20240617	112500	24315610	18540	18540	18540	18540	0
437	20240617	112400	24315610	18540	18540	18540	18540	0
438	20240617	112300	24315610	18540	18540	18540	18540	0
439	20240617	112200	24315610	18540	18540	18540	18540	0
440	20240617	112100	24315610	18540	18540	18540	18540	1
441	20240617	112000	24297070	18540	18540	18540	18540	1
442	20240617	111900	24278530	18520	18520	18520	18520	0
443	20240617	111800	24278530	18520	18520	18520	18520	0
444	20240617	111700	24278530	18520	18520	18520	18520	0
445	20240617	111600	24278530	18520	18520	18520	18520	0
446	20240617	111500	24278530	18520	18520	18520	18520	1
447	20240617	111400	24260010	18540	18540	18540	18540	0
448	20240617	111300	24260010	18540	18540	18540	18540	0
449	20240617	111200	24260010	18540	18540	18540	18540	0
450	20240617	111100	24260010	18540	18540	18540	18540	0
451	20240617	111000	24260010	18540	18540	18540	18540	4
452	20240617	110900	24185850	18540	18540	18540	18540	50
453	20240617	110800	23258850	18550	18550	18550	18550	0
454	20240617	110700	23258850	18550	18550	18550	18550	0
455	20240617	110600	23258850	18550	18550	18550	18550	0
456	20240617	110500	23258850	18550	18550	18550	18550	0
457	20240617	110400	23258850	18550	18550	18550	18550	0
458	20240617	110300	23258850	18550	18550	18550	18550	0
459	20240617	110200	23258850	18550	18550	18550	18550	0
460	20240617	110100	23258850	18550	18550	18550	18550	0
461	20240617	110000	23258850	18550	18550	18550	18550	1
462	20240617	105900	23240300	18550	18550	18550	18550	0
463	20240617	105800	23240300	18550	18550	18550	18550	0
464	20240617	105700	23240300	18550	18550	18550	18550	0
465	20240617	105600	23240300	18550	18550	18550	18550	1
466	20240617	105500	23221750	18520	18520	18520	18520	0
467	20240617	105400	23221750	18520	18520	18520	18520	0
468	20240617	105300	23221750	18520	18520	18520	18520	0
469	20240617	105200	23221750	18520	18520	18520	18520	0
470	20240617	105100	23221750	18520	18520	18520	18520	0
471	20240617	105000	23221750	18520	18520	18520	18520	0
472	20240617	104900	23221750	18520	18520	18520	18520	0
473	20240617	104800	23221750	18520	18520	18520	18520	0
474	20240617	104700	23221750	18520	18520	18520	18520	0
475	20240617	104600	23221750	18520	18520	18520	18520	0
476	20240617	104500	23221750	18520	18520	18520	18520	0
477	20240617	104400	23221750	18520	18520	18520	18520	1
478	20240617	104300	23203230	18520	18520	18520	18520	0
479	20240617	104200	23203230	18520	18520	18520	18520	0
480	20240617	104100	23203230	18520	18520	18520	18520	0
481	20240617	104000	23203230	18520	18520	18520	18520	0
482	20240617	103900	23203230	18520	18520	18520	18520	35
483	20240617	103800	22555030	18550	18550	18550	18550	0
484	20240617	103700	22555030	18550	18550	18550	18550	0
485	20240617	103600	22555030	18550	18550	18550	18550	0
486	20240617	103500	22555030	18550	18550	18550	18550	0
487	20240617	103400	22555030	18550	18550	18550	18550	0
488	20240617	103300	22555030	18550	18550	18550	18550	0
489	20240617	103200	22555030	18550	18550	18550	18550	0
490	20240617	103100	22555030	18550	18550	18550	18550	0
491	20240617	103000	22555030	18550	18550	18550	18550	30
492	20240617	102900	21998530	18560	18560	18560	18560	0
493	20240617	102800	21998530	18560	18560	18560	18560	0
494	20240617	102700	21998530	18560	18560	18560	18560	0
495	20240617	102600	21998530	18560	18560	18560	18560	0
496	20240617	102500	21998530	18560	18560	18560	18560	0
497	20240617	102400	21998530	18560	18560	18560	18560	0
498	20240617	102300	21998530	18560	18560	18560	18560	0
499	20240617	102200	21998530	18560	18560	18560	18560	0
500	20240617	102100	21998530	18560	18560	18560	18560	0
501	20240617	102000	21998530	18560	18560	18560	18560	4
502	20240617	101900	21924290	18550	18550	18550	18550	21
503	20240617	101800	21534740	18550	18550	18550	18550	0
504	20240617	101700	21534740	18550	18550	18550	18550	0
505	20240617	101600	21534740	18550	18550	18550	18550	0
506	20240617	101500	21534740	18550	18550	18550	18550	1
507	20240617	101400	21516190	18560	18560	18560	18560	0
508	20240617	101300	21516190	18560	18560	18560	18560	0
509	20240617	101200	21516190	18560	18560	18560	18560	0
510	20240617	101100	21516190	18560	18560	18560	18560	0
511	20240617	101000	21516190	18560	18560	18560	18560	0
512	20240617	100900	21516190	18560	18560	18560	18560	0
513	20240617	100800	21516190	18560	18560	18560	18560	2
514	20240617	100700	21479070	18550	18550	18550	18550	0
515	20240617	100600	21479070	18550	18550	18550	18550	0
516	20240617	100500	21479070	18550	18550	18550	18550	0
517	20240617	100400	21479070	18550	18550	18550	18550	0
518	20240617	100300	21479070	18550	18550	18550	18550	0
519	20240617	100200	21479070	18550	18550	18550	18550	19
520	20240617	100100	21126620	18550	18550	18550	18550	0
521	20240617	100000	21126620	18550	18550	18550	18550	1
522	20240617	095900	21108070	18550	18550	18550	18550	4
523	20240617	095800	21033870	18550	18550	18550	18550	0
524	20240617	095700	21033870	18550	18550	18550	18550	0
525	20240617	095600	21033870	18550	18550	18550	18550	0
526	20240617	095500	21033870	18550	18550	18550	18550	0
527	20240617	095400	21033870	18550	18550	18550	18550	0
528	20240617	095300	21033870	18550	18550	18550	18550	0
529	20240617	095200	21033870	18550	18550	18550	18550	0
530	20240617	095100	21033870	18550	18520	18550	18520	45
531	20240617	095000	20200440	18520	18520	18520	18520	0
532	20240617	094900	20200440	18520	18520	18520	18520	0
533	20240617	094800	20200440	18520	18520	18520	18520	0
534	20240617	094700	20200440	18520	18520	18520	18520	10
535	20240617	094600	20015240	18520	18520	18520	18520	0
536	20240617	094500	20015240	18520	18520	18520	18520	0
537	20240617	094400	20015240	18520	18520	18520	18520	60
538	20240617	094300	18904040	18520	18520	18520	18520	0
539	20240617	094200	18904040	18520	18520	18520	18520	0
540	20240617	094100	18904040	18520	18520	18520	18520	0
541	20240617	094000	18904040	18520	18520	18520	18520	2
542	20240617	093900	18867000	18520	18520	18520	18520	8
543	20240617	093800	18718840	18500	18500	18500	18500	2
544	20240617	093700	18681840	18460	18460	18460	18460	0
545	20240617	093600	18681840	18460	18460	18460	18460	0
546	20240617	093500	18681840	18460	18460	18460	18460	0
547	20240617	093400	18681840	18460	18460	18460	18460	0
548	20240617	093300	18681840	18460	18460	18460	18460	0
549	20240617	093200	18681840	18460	18430	18460	18430	24
550	20240617	093100	18238960	18410	18410	18410	18410	1
551	20240617	093000	18220550	18420	18420	18420	18420	0
552	20240617	092900	18220550	18420	18420	18420	18420	0
553	20240617	092800	18220550	18420	18420	18420	18420	0
554	20240617	092700	18220550	18420	18420	18420	18420	0
555	20240617	092600	18220550	18420	18460	18460	18400	21
556	20240617	092500	17834070	18400	18400	18400	18400	0
557	20240617	092400	17834070	18400	18400	18400	18400	31
558	20240617	092300	17263670	18460	18460	18460	18460	0
559	20240617	092200	17263670	18460	18410	18470	18370	187
560	20240617	092100	13825930	18400	18400	18400	18400	0
561	20240617	092000	13825930	18400	18400	18400	18400	0
562	20240617	091900	13825930	18400	18400	18400	18400	0
563	20240617	091800	13825930	18400	18400	18400	18400	0
564	20240617	091700	13825930	18400	18400	18400	18400	0
565	20240617	091600	13825930	18400	18410	18410	18400	212
566	20240617	091500	9925080	18400	18500	18500	18400	365
567	20240617	091400	3202570	18750	18520	18750	18500	51
568	20240617	091300	2258760	18830	18830	18830	18830	0
569	20240617	091200	2258760	18830	18830	18830	18830	0
570	20240617	091100	2258760	18830	18830	18830	18830	0
571	20240617	091000	2258760	18830	18830	18830	18830	0
572	20240617	090900	2258760	18830	18830	18830	18830	0
573	20240617	090800	2258760	18830	18830	18830	18830	0
574	20240617	090700	2258760	18830	18830	18830	18830	0
575	20240617	090600	2258760	18830	18830	18830	18830	0
576	20240617	090500	2258760	18830	18830	18830	18830	0
577	20240617	090400	2258760	18830	18830	18830	18830	0
578	20240617	090300	2258760	18830	18830	18830	18830	0
579	20240617	090200	2258760	18830	18830	18830	18830	1
580	20240617	090100	2239930	18510	18510	18510	18510	70
581	20240617	090000	944230	18510	18520	18520	18510	51