KissMeData/003120/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	183900	306110640	18520	18520	18520	18520	445
3	20240610	183800	306110640	18520	18520	18520	18520	0
4	20240610	183700	306110640	18520	18520	18520	18520	0
5	20240610	183600	306110640	18520	18520	18520	18520	0
6	20240610	183500	306110640	18520	18520	18520	18520	0
7	20240610	183400	306110640	18520	18520	18520	18520	0
8	20240610	183300	306110640	18520	18520	18520	18520	0
9	20240610	183200	306110640	18520	18520	18520	18520	0
10	20240610	183100	306110640	18520	18520	18520	18520	0
11	20240610	183000	306110640	18520	18520	18520	18520	0
12	20240610	182900	306110640	18520	18520	18520	18520	0
13	20240610	182800	306110640	18520	18520	18520	18520	0
14	20240610	182700	306110640	18520	18520	18520	18520	0
15	20240610	182600	306110640	18520	18520	18520	18520	0
16	20240610	182500	306110640	18520	18520	18520	18520	0
17	20240610	182400	306110640	18520	18520	18520	18520	0
18	20240610	182300	306110640	18520	18520	18520	18520	0
19	20240610	182200	306110640	18520	18520	18520	18520	0
20	20240610	182100	306110640	18520	18520	18520	18520	0
21	20240610	182000	306110640	18520	18520	18520	18520	0
22	20240610	181900	306110640	18520	18520	18520	18520	0
23	20240610	181800	306110640	18520	18520	18520	18520	0
24	20240610	181700	306110640	18520	18520	18520	18520	0
25	20240610	181600	306110640	18520	18520	18520	18520	0
26	20240610	181500	306110640	18520	18520	18520	18520	0
27	20240610	181400	306110640	18520	18520	18520	18520	0
28	20240610	181300	306110640	18520	18520	18520	18520	0
29	20240610	181200	306110640	18520	18520	18520	18520	0
30	20240610	181100	306110640	18520	18520	18520	18520	0
31	20240610	181000	306110640	18520	18520	18520	18520	0
32	20240610	180900	306110640	18520	18520	18520	18520	445
33	20240610	180800	306110640	18520	18520	18520	18520	0
34	20240610	180700	306110640	18520	18520	18520	18520	0
35	20240610	180600	306110640	18520	18520	18520	18520	0
36	20240610	180500	306110640	18520	18520	18520	18520	0
37	20240610	180400	306110640	18520	18520	18520	18520	0
38	20240610	180300	306110640	18520	18520	18520	18520	0
39	20240610	180200	306110640	18520	18520	18520	18520	0
40	20240610	180100	306110640	18520	18520	18520	18520	0
41	20240610	180000	306110640	18520	18520	18520	18520	0
42	20240610	175900	306110640	18520	18520	18520	18520	0
43	20240610	175800	306110640	18520	18520	18520	18520	0
44	20240610	175700	306110640	18520	18520	18520	18520	0
45	20240610	175600	306110640	18520	18520	18520	18520	0
46	20240610	175500	306110640	18520	18520	18520	18520	0
47	20240610	175400	306110640	18520	18520	18520	18520	0
48	20240610	175300	306110640	18520	18520	18520	18520	0
49	20240610	175200	306110640	18520	18520	18520	18520	0
50	20240610	175100	306110640	18520	18520	18520	18520	0
51	20240610	175000	306110640	18520	18520	18520	18520	0
52	20240610	174900	306110640	18520	18520	18520	18520	0
53	20240610	174800	306110640	18520	18520	18520	18520	0
54	20240610	174700	306110640	18520	18520	18520	18520	0
55	20240610	174600	306110640	18520	18520	18520	18520	0
56	20240610	174500	306110640	18520	18520	18520	18520	0
57	20240610	174400	306110640	18520	18520	18520	18520	0
58	20240610	174300	306110640	18520	18520	18520	18520	0
59	20240610	174200	306110640	18520	18520	18520	18520	0
60	20240610	174100	306110640	18520	18520	18520	18520	0
61	20240610	174000	306110640	18520	18520	18520	18520	0
62	20240610	173900	306110640	18520	18520	18520	18520	445
63	20240610	173800	306110640	18520	18520	18520	18520	0
64	20240610	173700	306110640	18520	18520	18520	18520	0
65	20240610	173600	306110640	18520	18520	18520	18520	0
66	20240610	173500	306110640	18520	18520	18520	18520	0
67	20240610	173400	306110640	18520	18520	18520	18520	0
68	20240610	173300	306110640	18520	18520	18520	18520	0
69	20240610	173200	306110640	18520	18520	18520	18520	0
70	20240610	173100	306110640	18520	18520	18520	18520	0
71	20240610	173000	306110640	18520	18520	18520	18520	0
72	20240610	172900	306110640	18520	18520	18520	18520	0
73	20240610	172800	306110640	18520	18520	18520	18520	0
74	20240610	172700	306110640	18520	18520	18520	18520	0
75	20240610	172600	306110640	18520	18520	18520	18520	0
76	20240610	172500	306110640	18520	18520	18520	18520	0
77	20240610	172400	306110640	18520	18520	18520	18520	0
78	20240610	172300	306110640	18520	18520	18520	18520	0
79	20240610	172200	306110640	18520	18520	18520	18520	0
80	20240610	172100	306110640	18520	18520	18520	18520	0
81	20240610	172000	306110640	18520	18520	18520	18520	0
82	20240610	171900	306110640	18520	18520	18520	18520	0
83	20240610	171800	306110640	18520	18520	18520	18520	0
84	20240610	171700	306110640	18520	18520	18520	18520	0
85	20240610	171600	306110640	18520	18520	18520	18520	0
86	20240610	171500	306110640	18520	18520	18520	18520	0
87	20240610	171400	306110640	18520	18520	18520	18520	0
88	20240610	171300	306110640	18520	18520	18520	18520	0
89	20240610	171200	306110640	18520	18520	18520	18520	0
90	20240610	171100	306110640	18520	18520	18520	18520	0
91	20240610	171000	306110640	18520	18520	18520	18520	0
92	20240610	170900	306110640	18520	18520	18520	18520	445
93	20240610	170800	306110640	18520	18520	18520	18520	0
94	20240610	170700	306110640	18520	18520	18520	18520	0
95	20240610	170600	306110640	18520	18520	18520	18520	0
96	20240610	170500	306110640	18520	18520	18520	18520	0
97	20240610	170400	306110640	18520	18520	18520	18520	0
98	20240610	170300	306110640	18520	18520	18520	18520	0
99	20240610	170200	306110640	18520	18520	18520	18520	0
100	20240610	170100	306110640	18520	18520	18520	18520	0
101	20240610	170000	306110640	18520	18520	18520	18520	0
102	20240610	165900	306110640	18520	18520	18520	18520	0
103	20240610	165800	306110640	18520	18520	18520	18520	0
104	20240610	165700	306110640	18520	18520	18520	18520	0
105	20240610	165600	306110640	18520	18520	18520	18520	0
106	20240610	165500	306110640	18520	18520	18520	18520	0
107	20240610	165400	306110640	18520	18520	18520	18520	0
108	20240610	165300	306110640	18520	18520	18520	18520	0
109	20240610	165200	306110640	18520	18520	18520	18520	0
110	20240610	165100	306110640	18520	18520	18520	18520	0
111	20240610	165000	306110640	18520	18520	18520	18520	0
112	20240610	164900	306110640	18520	18520	18520	18520	0
113	20240610	164800	306110640	18520	18520	18520	18520	0
114	20240610	164700	306110640	18520	18520	18520	18520	0
115	20240610	164600	306110640	18520	18520	18520	18520	0
116	20240610	164500	306110640	18520	18520	18520	18520	0
117	20240610	164400	306110640	18520	18520	18520	18520	0
118	20240610	164300	306110640	18520	18520	18520	18520	0
119	20240610	164200	306110640	18520	18520	18520	18520	0
120	20240610	164100	306110640	18520	18520	18520	18520	0
121	20240610	164000	306110640	18520	18520	18520	18520	0
122	20240610	163900	306110640	18520	18520	18520	18520	445
123	20240610	163800	306110640	18520	18520	18520	18520	0
124	20240610	163700	306110640	18520	18520	18520	18520	0
125	20240610	163600	306110640	18520	18520	18520	18520	0
126	20240610	163500	306110640	18520	18520	18520	18520	0
127	20240610	163400	306110640	18520	18520	18520	18520	0
128	20240610	163300	306110640	18520	18520	18520	18520	0
129	20240610	163200	306110640	18520	18520	18520	18520	0
130	20240610	163100	306110640	18520	18520	18520	18520	0
131	20240610	163000	306110640	18520	18520	18520	18520	0
132	20240610	162900	306110640	18520	18520	18520	18520	0
133	20240610	162800	306110640	18520	18520	18520	18520	0
134	20240610	162700	306110640	18520	18520	18520	18520	0
135	20240610	162600	306110640	18520	18520	18520	18520	0
136	20240610	162500	306110640	18520	18520	18520	18520	0
137	20240610	162400	306110640	18520	18520	18520	18520	0
138	20240610	162300	306110640	18520	18520	18520	18520	0
139	20240610	162200	306110640	18520	18520	18520	18520	0
140	20240610	162100	306110640	18520	18520	18520	18520	0
141	20240610	162000	306110640	18520	18520	18520	18520	0
142	20240610	161900	306110640	18520	18520	18520	18520	0
143	20240610	161800	306110640	18520	18520	18520	18520	0
144	20240610	161700	306110640	18520	18520	18520	18520	0
145	20240610	161600	306110640	18520	18520	18520	18520	0
146	20240610	161500	306110640	18520	18520	18520	18520	0
147	20240610	161400	306110640	18520	18520	18520	18520	0
148	20240610	161300	306110640	18520	18520	18520	18520	0
149	20240610	161200	306110640	18520	18520	18520	18520	0
150	20240610	161100	306110640	18520	18520	18520	18520	0
151	20240610	161000	306110640	18520	18520	18520	18520	0
152	20240610	160900	306110640	18520	18520	18520	18520	445
153	20240610	160800	306110640	18520	18520	18520	18520	0
154	20240610	160700	306110640	18520	18520	18520	18520	0
155	20240610	160600	306110640	18520	18520	18520	18520	0
156	20240610	160500	306110640	18520	18520	18520	18520	0
157	20240610	160400	306110640	18520	18520	18520	18520	0
158	20240610	160300	306110640	18520	18520	18520	18520	0
159	20240610	160200	306110640	18520	18520	18520	18520	0
160	20240610	160100	306110640	18520	18520	18520	18520	0
161	20240610	160000	306110640	18520	18520	18520	18520	0
162	20240610	155900	306110640	18520	18520	18520	18520	0
163	20240610	155800	306110640	18520	18520	18520	18520	0
164	20240610	155700	306110640	18520	18520	18520	18520	0
165	20240610	155600	306110640	18520	18520	18520	18520	0
166	20240610	155500	306110640	18520	18520	18520	18520	0
167	20240610	155400	306110640	18520	18520	18520	18520	0
168	20240610	155300	306110640	18520	18520	18520	18520	0
169	20240610	155200	306110640	18520	18520	18520	18520	0
170	20240610	155100	306110640	18520	18520	18520	18520	0
171	20240610	155000	306110640	18520	18520	18520	18520	0
172	20240610	154900	306110640	18520	18520	18520	18520	0
173	20240610	154800	306110640	18520	18520	18520	18520	0
174	20240610	154700	306110640	18520	18520	18520	18520	0
175	20240610	154600	306110640	18520	18520	18520	18520	0
176	20240610	154500	306110640	18520	18520	18520	18520	0
177	20240610	154400	306110640	18520	18520	18520	18520	0
178	20240610	154300	306110640	18520	18520	18520	18520	0
179	20240610	154200	306110640	18520	18520	18520	18520	0
180	20240610	154100	306110640	18520	18520	18520	18520	0
181	20240610	154000	306110640	18520	18520	18520	18520	0
182	20240610	153900	306110640	18520	18520	18520	18520	445
183	20240610	153800	306110640	18520	18520	18520	18520	0
184	20240610	153700	306110640	18520	18520	18520	18520	0
185	20240610	153600	306110640	18520	18520	18520	18520	0
186	20240610	153500	306110640	18520	18520	18520	18520	0
187	20240610	153400	306110640	18520	18520	18520	18520	0
188	20240610	153300	306110640	18520	18520	18520	18520	0
189	20240610	153200	306110640	18520	18520	18520	18520	0
190	20240610	153100	306110640	18520	18520	18520	18520	0
191	20240610	153000	306110640	18520	18520	18520	18520	445
192	20240610	152900	297869240	18500	18500	18500	18500	0
193	20240610	152800	297869240	18500	18500	18500	18500	0
194	20240610	152700	297869240	18500	18500	18500	18500	0
195	20240610	152600	297869240	18500	18500	18500	18500	0
196	20240610	152500	297869240	18500	18500	18500	18500	0
197	20240610	152400	297869240	18500	18500	18500	18500	0
198	20240610	152300	297869240	18500	18500	18500	18500	0
199	20240610	152200	297869240	18500	18500	18500	18500	0
200	20240610	152100	297869240	18500	18500	18500	18500	0
201	20240610	152000	297869240	18500	18500	18500	18500	0
202	20240610	151900	297869240	18500	18530	18530	18500	1015
203	20240610	151800	279080420	18540	18540	18540	18540	39
204	20240610	151700	278357360	18540	18540	18540	18540	77
205	20240610	151600	276929780	18540	18540	18540	18540	26
206	20240610	151500	276447740	18540	18540	18540	18540	126
207	20240610	151400	274111700	18540	18540	18540	18540	29
208	20240610	151300	273574040	18540	18540	18540	18540	26
209	20240610	151200	273092000	18540	18550	18550	18540	141
210	20240610	151100	270476800	18550	18550	18550	18550	0
211	20240610	151000	270476800	18550	18560	18560	18550	5
212	20240610	150900	270384020	18560	18560	18560	18560	227
213	20240610	150800	266170900	18560	18560	18560	18560	0
214	20240610	150700	266170900	18560	18560	18560	18560	1
215	20240610	150600	266152340	18560	18560	18560	18560	0
216	20240610	150500	266152340	18560	18560	18560	18560	0
217	20240610	150400	266152340	18560	18560	18560	18560	1
218	20240610	150300	266133780	18570	18570	18570	18570	42
219	20240610	150200	265353840	18580	18580	18580	18580	1
220	20240610	150100	265335260	18570	18570	18570	18570	1
221	20240610	150000	265316690	18570	18570	18570	18570	1
222	20240610	145900	265298120	18570	18570	18570	18570	0
223	20240610	145800	265298120	18570	18570	18570	18570	2
224	20240610	145700	265260980	18580	18570	18580	18570	2
225	20240610	145600	265223830	18570	18570	18570	18570	1
226	20240610	145500	265205260	18570	18570	18570	18570	0
227	20240610	145400	265205260	18570	18570	18570	18570	0
228	20240610	145300	265205260	18570	18570	18570	18570	0
229	20240610	145200	265205260	18570	18570	18570	18570	0
230	20240610	145100	265205260	18570	18570	18570	18570	0
231	20240610	145000	265205260	18570	18570	18570	18570	0
232	20240610	144900	265205260	18570	18570	18570	18570	0
233	20240610	144800	265205260	18570	18570	18570	18570	5
234	20240610	144700	265112410	18570	18570	18570	18570	0
235	20240610	144600	265112410	18570	18570	18570	18570	1
236	20240610	144500	265093840	18570	18570	18570	18570	0
237	20240610	144400	265093840	18570	18570	18570	18570	0
238	20240610	144300	265093840	18570	18570	18570	18570	0
239	20240610	144200	265093840	18570	18570	18570	18570	0
240	20240610	144100	265093840	18570	18570	18570	18570	0
241	20240610	144000	265093840	18570	18570	18570	18570	6
242	20240610	143900	264982420	18570	18570	18570	18570	0
243	20240610	143800	264982420	18570	18570	18570	18570	0
244	20240610	143700	264982420	18570	18570	18570	18570	1
245	20240610	143600	264963850	18570	18570	18570	18570	1
246	20240610	143500	264945280	18580	18580	18580	18580	0
247	20240610	143400	264945280	18580	18580	18580	18580	0
248	20240610	143300	264945280	18580	18580	18580	18580	0
249	20240610	143200	264945280	18580	18580	18580	18580	0
250	20240610	143100	264945280	18580	18580	18580	18580	0
251	20240610	143000	264945280	18580	18580	18580	18580	0
252	20240610	142900	264945280	18580	18580	18580	18580	0
253	20240610	142800	264945280	18580	18580	18580	18580	0
254	20240610	142700	264945280	18580	18580	18580	18580	1
255	20240610	142600	264926700	18560	18560	18560	18560	50
256	20240610	142500	263998700	18560	18560	18560	18560	0
257	20240610	142400	263998700	18560	18560	18560	18560	0
258	20240610	142300	263998700	18560	18560	18560	18560	0
259	20240610	142200	263998700	18560	18560	18560	18560	6
260	20240610	142100	263887340	18560	18560	18560	18560	0
261	20240610	142000	263887340	18560	18560	18560	18560	0
262	20240610	141900	263887340	18560	18560	18560	18560	0
263	20240610	141800	263887340	18560	18560	18560	18560	0
264	20240610	141700	263887340	18560	18560	18560	18560	2
265	20240610	141600	263850220	18570	18570	18570	18570	20
266	20240610	141500	263478820	18570	18570	18570	18570	0
267	20240610	141400	263478820	18570	18570	18570	18570	0
268	20240610	141300	263478820	18570	18600	18600	18570	245
269	20240610	141200	258929120	18590	18580	18590	18580	226
270	20240610	141100	254730030	18560	18560	18560	18560	0
271	20240610	141000	254730030	18560	18560	18560	18560	0
272	20240610	140900	254730030	18560	18560	18560	18560	133
273	20240610	140800	252261550	18570	18570	18570	18570	0
274	20240610	140700	252261550	18570	18570	18570	18570	0
275	20240610	140600	252261550	18570	18570	18570	18570	0
276	20240610	140500	252261550	18570	18570	18570	18570	0
277	20240610	140400	252261550	18570	18570	18570	18570	0
278	20240610	140300	252261550	18570	18570	18570	18570	0
279	20240610	140200	252261550	18570	18570	18570	18570	0
280	20240610	140100	252261550	18570	18600	18600	18570	229
281	20240610	140000	248008970	18580	18600	18600	18580	226
282	20240610	135900	243809870	18570	18570	18570	18570	0
283	20240610	135800	243809870	18570	18570	18570	18570	0
284	20240610	135700	243809870	18570	18570	18570	18570	2
285	20240610	135600	243772730	18560	18560	18560	18560	0
286	20240610	135500	243772730	18560	18560	18560	18560	0
287	20240610	135400	243772730	18560	18560	18560	18560	0
288	20240610	135300	243772730	18560	18560	18560	18560	0
289	20240610	135200	243772730	18560	18560	18560	18560	0
290	20240610	135100	243772730	18560	18560	18560	18560	0
291	20240610	135000	243772730	18560	18560	18560	18560	0
292	20240610	134900	243772730	18560	18560	18560	18560	0
293	20240610	134800	243772730	18560	18560	18560	18560	0
294	20240610	134700	243772730	18560	18560	18560	18560	0
295	20240610	134600	243772730	18560	18560	18560	18560	0
296	20240610	134500	243772730	18560	18560	18560	18560	0
297	20240610	134400	243772730	18560	18560	18560	18560	21
298	20240610	134300	243382970	18560	18560	18560	18560	0
299	20240610	134200	243382970	18560	18560	18560	18560	0
300	20240610	134100	243382970	18560	18560	18560	18560	0
301	20240610	134000	243382970	18560	18560	18560	18560	0
302	20240610	133900	243382970	18560	18560	18560	18560	7
303	20240610	133800	243253050	18560	18560	18580	18560	3
304	20240610	133700	243197350	18570	18560	18570	18560	447
305	20240610	133600	234898780	18560	18560	18560	18560	0
306	20240610	133500	234898780	18560	18560	18560	18560	0
307	20240610	133400	234898780	18560	18560	18560	18560	0
308	20240610	133300	234898780	18560	18560	18560	18560	0
309	20240610	133200	234898780	18560	18560	18560	18560	0
310	20240610	133100	234898780	18560	18560	18560	18560	0
311	20240610	133000	234898780	18560	18560	18560	18560	8
312	20240610	132900	234750300	18540	18540	18540	18540	0
313	20240610	132800	234750300	18540	18540	18540	18540	0
314	20240610	132700	234750300	18540	18540	18540	18540	50
315	20240610	132600	233823300	18550	18550	18550	18550	0
316	20240610	132500	233823300	18550	18580	18580	18550	513
317	20240610	132400	224307100	18560	18580	18580	18560	454
318	20240610	132300	215880800	18560	18580	18580	18560	261
319	20240610	132200	211036620	18560	18590	18590	18560	114
320	20240610	132100	208920730	18570	18570	18570	18570	0
321	20240610	132000	208920730	18570	18600	18600	18570	229
322	20240610	131900	204668150	18580	18580	18580	18580	2
323	20240610	131800	204630990	18580	18560	18580	18560	55
324	20240610	131700	203609110	18560	18560	18560	18560	0
325	20240610	131600	203609110	18560	18560	18560	18560	1
326	20240610	131500	203590550	18560	18560	18560	18560	0
327	20240610	131400	203590550	18560	18560	18560	18560	0
328	20240610	131300	203590550	18560	18580	18580	18560	30
329	20240610	131200	203033210	18580	18580	18580	18580	0
330	20240610	131100	203033210	18580	18580	18580	18580	0
331	20240610	131000	203033210	18580	18580	18580	18580	1
332	20240610	130900	203014630	18560	18560	18560	18560	0
333	20240610	130800	203014630	18560	18560	18560	18560	206
334	20240610	130700	199191270	18560	18560	18560	18560	0
335	20240610	130600	199191270	18560	18560	18560	18560	0
336	20240610	130500	199191270	18560	18560	18560	18560	1
337	20240610	130400	199172710	18560	18560	18560	18560	0
338	20240610	130300	199172710	18560	18560	18560	18560	0
339	20240610	130200	199172710	18560	18560	18560	18560	0
340	20240610	130100	199172710	18560	18560	18560	18560	0
341	20240610	130000	199172710	18560	18560	18560	18560	2
342	20240610	125900	199135590	18560	18560	18560	18560	1
343	20240610	125800	199117030	18550	18550	18550	18550	2
344	20240610	125700	199079930	18560	18560	18560	18560	0
345	20240610	125600	199079930	18560	18560	18560	18560	0
346	20240610	125500	199079930	18560	18560	18560	18560	0
347	20240610	125400	199079930	18560	18580	18580	18560	433
348	20240610	125300	191042000	18590	18590	18590	18590	0
349	20240610	125200	191042000	18590	18590	18590	18590	0
350	20240610	125100	191042000	18590	18590	18590	18590	0
351	20240610	125000	191042000	18590	18590	18590	18590	0
352	20240610	124900	191042000	18590	18590	18590	18590	0
353	20240610	124800	191042000	18590	18590	18590	18590	0
354	20240610	124700	191042000	18590	18590	18590	18590	1
355	20240610	124600	191023410	18590	18590	18590	18590	0
356	20240610	124500	191023410	18590	18590	18590	18590	0
357	20240610	124400	191023410	18590	18590	18590	18590	0
358	20240610	124300	191023410	18590	18590	18590	18590	0
359	20240610	124200	191023410	18590	18590	18590	18590	9
360	20240610	124100	190856100	18590	18590	18590	18590	0
361	20240610	124000	190856100	18590	18590	18590	18590	0
362	20240610	123900	190856100	18590	18590	18590	18590	0
363	20240610	123800	190856100	18590	18590	18590	18590	2
364	20240610	123700	190818920	18590	18590	18590	18590	0
365	20240610	123600	190818920	18590	18590	18590	18590	0
366	20240610	123500	190818920	18590	18590	18590	18590	0
367	20240610	123400	190818920	18590	18590	18590	18590	0
368	20240610	123300	190818920	18590	18590	18590	18590	0
369	20240610	123200	190818920	18590	18590	18590	18590	0
370	20240610	123100	190818920	18590	18590	18590	18590	0
371	20240610	123000	190818920	18590	18590	18590	18590	0
372	20240610	122900	190818920	18590	18590	18590	18590	0
373	20240610	122800	190818920	18590	18600	18600	18590	101
374	20240610	122700	188941320	18600	18600	18600	18580	240
375	20240610	122600	184482080	18600	18600	18600	18600	2
376	20240610	122500	184444880	18600	18600	18600	18600	0
377	20240610	122400	184444880	18600	18610	18610	18600	31
378	20240610	122300	183868270	18600	18610	18610	18600	21
379	20240610	122200	183477660	18600	18600	18600	18600	50
380	20240610	122100	182547660	18580	18580	18580	18580	0
381	20240610	122000	182547660	18580	18580	18580	18580	0
382	20240610	121900	182547660	18580	18590	18590	18580	2
383	20240610	121800	182510490	18580	18580	18580	18580	0
384	20240610	121700	182510490	18580	18580	18580	18580	0
385	20240610	121600	182510490	18580	18580	18580	18580	0
386	20240610	121500	182510490	18580	18580	18580	18580	12
387	20240610	121400	182287530	18580	18580	18580	18580	0
388	20240610	121300	182287530	18580	18580	18580	18580	0
389	20240610	121200	182287530	18580	18580	18580	18580	0
390	20240610	121100	182287530	18580	18580	18580	18580	0
391	20240610	121000	182287530	18580	18580	18580	18580	2
392	20240610	120900	182250370	18570	18570	18570	18570	0
393	20240610	120800	182250370	18570	18570	18570	18570	0
394	20240610	120700	182250370	18570	18570	18570	18570	0
395	20240610	120600	182250370	18570	18570	18570	18570	21
396	20240610	120500	181860400	18570	18570	18570	18570	0
397	20240610	120400	181860400	18570	18570	18570	18570	0
398	20240610	120300	181860400	18570	18570	18570	18570	0
399	20240610	120200	181860400	18570	18570	18570	18570	11
400	20240610	120100	181656130	18560	18560	18560	18560	0
401	20240610	120000	181656130	18560	18560	18560	18560	0
402	20240610	115900	181656130	18560	18560	18560	18560	1
403	20240610	115800	181637570	18570	18560	18570	18560	51
404	20240610	115700	180690510	18560	18570	18570	18560	169
405	20240610	115600	177552870	18570	18570	18570	18570	10
406	20240610	115500	177367170	18560	18570	18570	18560	14
407	20240610	115400	177107320	18580	18580	18580	18580	0
408	20240610	115300	177107320	18580	18580	18580	18580	10
409	20240610	115200	176921520	18570	18570	18570	18570	0
410	20240610	115100	176921520	18570	18580	18580	18570	64
411	20240610	115000	175732750	18590	18590	18590	18590	10
412	20240610	114900	175546850	18590	18590	18590	18590	0
413	20240610	114800	175546850	18590	18590	18590	18590	0
414	20240610	114700	175546850	18590	18590	18590	18590	0
415	20240610	114600	175546850	18590	18590	18590	18590	0
416	20240610	114500	175546850	18590	18590	18590	18590	4
417	20240610	114400	175472490	18590	18620	18620	18590	553
418	20240610	114300	165192140	18620	18620	18620	18620	1
419	20240610	114200	165173520	18600	18620	18620	18600	439
420	20240610	114100	157008080	18610	18610	18610	18610	0
421	20240610	114000	157008080	18610	18610	18610	18610	0
422	20240610	113900	157008080	18610	18610	18610	18610	1
423	20240610	113800	156989470	18610	18610	18610	18610	1
424	20240610	113700	156970860	18630	18630	18630	18630	5
425	20240610	113600	156877710	18620	18620	18620	18620	7
426	20240610	113500	156747370	18610	18610	18610	18610	0
427	20240610	113400	156747370	18610	18610	18610	18610	0
428	20240610	113300	156747370	18610	18610	18610	18610	0
429	20240610	113200	156747370	18610	18610	18610	18610	74
430	20240610	113100	155370230	18620	18620	18620	18620	4
431	20240610	113000	155295750	18620	18620	18620	18620	0
432	20240610	112900	155295750	18620	18620	18620	18620	0
433	20240610	112800	155295750	18620	18620	18620	18620	0
434	20240610	112700	155295750	18620	18620	18620	18620	0
435	20240610	112600	155295750	18620	18620	18620	18620	1
436	20240610	112500	155277130	18630	18630	18630	18630	0
437	20240610	112400	155277130	18630	18630	18630	18630	0
438	20240610	112300	155277130	18630	18630	18630	18630	1
439	20240610	112200	155258500	18620	18620	18620	18620	4
440	20240610	112100	155184020	18620	18620	18620	18620	5
441	20240610	112000	155090920	18610	18610	18610	18610	0
442	20240610	111900	155090920	18610	18610	18610	18610	2
443	20240610	111800	155053700	18610	18610	18610	18610	50
444	20240610	111700	154123200	18620	18620	18620	18620	1
445	20240610	111600	154104580	18600	18600	18600	18600	0
446	20240610	111500	154104580	18600	18600	18600	18600	0
447	20240610	111400	154104580	18600	18600	18600	18600	0
448	20240610	111300	154104580	18600	18620	18620	18600	308
449	20240610	111200	148375700	18610	18610	18610	18610	0
450	20240610	111100	148375700	18610	18610	18610	18610	0
451	20240610	111000	148375700	18610	18610	18610	18610	4
452	20240610	110900	148301260	18620	18620	18620	18620	0
453	20240610	110800	148301260	18620	18620	18620	18620	0
454	20240610	110700	148301260	18620	18620	18620	18620	0
455	20240610	110600	148301260	18620	18620	18620	18620	0
456	20240610	110500	148301260	18620	18620	18620	18620	0
457	20240610	110400	148301260	18620	18620	18620	18620	6
458	20240610	110300	148189540	18620	18620	18620	18620	30
459	20240610	110200	147630940	18600	18600	18600	18600	0
460	20240610	110100	147630940	18600	18600	18600	18600	23
461	20240610	110000	147203140	18610	18600	18610	18600	3
462	20240610	105900	147147330	18600	18600	18600	18600	450
463	20240610	105800	138777330	18590	18590	18590	18590	225
464	20240610	105700	134594580	18600	18600	18600	18600	0
465	20240610	105600	134594580	18600	18600	18600	18600	0
466	20240610	105500	134594580	18600	18600	18600	18600	0
467	20240610	105400	134594580	18600	18600	18600	18600	0
468	20240610	105300	134594580	18600	18590	18600	18590	664
469	20240610	105200	122246320	18590	18590	18590	18590	0
470	20240610	105100	122246320	18590	18590	18590	18590	0
471	20240610	105000	122246320	18590	18590	18590	18590	1
472	20240610	104900	122227730	18600	18600	18600	18600	0
473	20240610	104800	122227730	18600	18600	18600	18600	0
474	20240610	104700	122227730	18600	18600	18600	18600	0
475	20240610	104600	122227730	18600	18600	18600	18600	335
476	20240610	104500	115996730	18610	18610	18610	18610	635
477	20240610	104400	104179380	18610	18630	18630	18610	282
478	20240610	104300	98926700	18650	18650	18650	18650	0
479	20240610	104200	98926700	18650	18650	18650	18650	0
480	20240610	104100	98926700	18650	18660	18660	18650	144
481	20240610	104000	96240800	18670	18670	18670	18670	0
482	20240610	103900	96240800	18670	18670	18670	18670	83
483	20240610	103800	94691190	18670	18670	18670	18670	38
484	20240610	103700	93981730	18680	18690	18690	18680	64
485	20240610	103600	92786100	18700	18700	18700	18700	0
486	20240610	103500	92786100	18700	18700	18700	18700	0
487	20240610	103400	92786100	18700	18700	18700	18700	0
488	20240610	103300	92786100	18700	18700	18700	18700	0
489	20240610	103200	92786100	18700	18700	18700	18700	0
490	20240610	103100	92786100	18700	18700	18700	18700	0
491	20240610	103000	92786100	18700	18700	18700	18700	0
492	20240610	102900	92786100	18700	18700	18700	18700	0
493	20240610	102800	92786100	18700	18700	18700	18700	0
494	20240610	102700	92786100	18700	18700	18700	18700	0
495	20240610	102600	92786100	18700	18700	18700	18700	0
496	20240610	102500	92786100	18700	18730	18730	18700	101
497	20240610	102400	90897370	18710	18730	18730	18710	452
498	20240610	102300	82438170	18740	18740	18740	18740	0
499	20240610	102200	82438170	18740	18740	18740	18740	0
500	20240610	102100	82438170	18740	18740	18740	18740	1
501	20240610	102000	82419430	18720	18720	18720	18720	0
502	20240610	101900	82419430	18720	18720	18720	18720	3
503	20240610	101800	82363270	18710	18710	18710	18710	0
504	20240610	101700	82363270	18710	18710	18710	18710	0
505	20240610	101600	82363270	18710	18710	18710	18710	0
506	20240610	101500	82363270	18710	18710	18710	18710	10
507	20240610	101400	82176170	18700	18700	18700	18700	0
508	20240610	101300	82176170	18700	18700	18700	18700	0
509	20240610	101200	82176170	18700	18700	18700	18700	0
510	20240610	101100	82176170	18700	18700	18700	18700	2
511	20240610	101000	82138770	18680	18670	18680	18670	13
512	20240610	100900	81895970	18680	18680	18680	18680	0
513	20240610	100800	81895970	18680	18680	18680	18680	0
514	20240610	100700	81895970	18680	18680	18680	18680	0
515	20240610	100600	81895970	18680	18680	18680	18680	2
516	20240610	100500	81858610	18680	18680	18680	18680	0
517	20240610	100400	81858610	18680	18680	18680	18680	2
518	20240610	100300	81821250	18680	18680	18680	18680	200
519	20240610	100200	78085250	18690	18720	18720	18690	857
520	20240610	100100	62066770	18720	18720	18720	18720	0
521	20240610	100000	62066770	18720	18720	18720	18720	1
522	20240610	095900	62048050	18710	18710	18710	18710	0
523	20240610	095800	62048050	18710	18710	18710	18710	0
524	20240610	095700	62048050	18710	18710	18710	18710	1
525	20240610	095600	62029340	18690	18690	18690	18690	0
526	20240610	095500	62029340	18690	18690	18690	18690	0
527	20240610	095400	62029340	18690	18690	18690	18690	0
528	20240610	095300	62029340	18690	18690	18690	18690	0
529	20240610	095200	62029340	18690	18690	18690	18690	0
530	20240610	095100	62029340	18690	18690	18690	18690	0
531	20240610	095000	62029340	18690	18690	18690	18690	283
532	20240610	094900	56740070	18700	18700	18700	18700	0
533	20240610	094800	56740070	18700	18700	18700	18700	10
534	20240610	094700	56553070	18700	18700	18700	18700	0
535	20240610	094600	56553070	18700	18700	18700	18700	0
536	20240610	094500	56553070	18700	18700	18700	18700	10
537	20240610	094400	56366070	18700	18700	18700	18700	0
538	20240610	094300	56366070	18700	18700	18700	18700	0
539	20240610	094200	56366070	18700	18740	18740	18700	450
540	20240610	094100	47942070	18740	18740	18740	18740	450
541	20240610	094000	39509070	18860	18860	18860	18860	10
542	20240610	093900	39320470	18860	18860	18860	18860	1
543	20240610	093800	39301610	18760	18760	18760	18760	0
544	20240610	093700	39301610	18760	18760	18760	18760	0
545	20240610	093600	39301610	18760	18760	18760	18760	0
546	20240610	093500	39301610	18760	18760	18760	18760	0
547	20240610	093400	39301610	18760	18760	18760	18760	0
548	20240610	093300	39301610	18760	18760	18760	18760	0
549	20240610	093200	39301610	18760	18760	18760	18760	10
550	20240610	093100	39114010	18760	18760	18760	18760	225
551	20240610	093000	34893010	18700	18700	18700	18700	0
552	20240610	092900	34893010	18700	18700	18700	18700	0
553	20240610	092800	34893010	18700	18700	18700	18700	0
554	20240610	092700	34893010	18700	18700	18700	18700	0
555	20240610	092600	34893010	18700	18700	18700	18700	0
556	20240610	092500	34893010	18700	18700	18700	18700	0
557	20240610	092400	34893010	18700	18700	18700	18700	45
558	20240610	092300	34051510	18700	18730	18730	18700	224
559	20240610	092200	29859710	18720	18720	18720	18720	0
560	20240610	092100	29859710	18720	18720	18720	18720	0
561	20240610	092000	29859710	18720	18720	18720	18720	5
562	20240610	091900	29766110	18720	18720	18720	18720	0
563	20240610	091800	29766110	18720	18720	18720	18720	0
564	20240610	091700	29766110	18720	18700	18730	18700	422
565	20240610	091600	21870200	18700	18780	18780	18700	743
566	20240610	091500	7974450	18780	18770	18780	18750	240
567	20240610	091400	3469860	18840	18840	18840	18840	1
568	20240610	091300	3451020	18840	18840	18840	18840	0
569	20240610	091200	3451020	18840	18840	18840	18840	4
570	20240610	091100	3375660	18840	18840	18840	18840	0
571	20240610	091000	3375660	18840	18840	18840	18840	2
572	20240610	090900	3337980	18860	18860	18860	18860	1
573	20240610	090800	3319120	18750	18750	18750	18750	13
574	20240610	090700	3075370	18930	18930	18930	18930	0
575	20240610	090600	3075370	18930	18930	18930	18930	0
576	20240610	090500	3075370	18930	18930	18930	18930	0
577	20240610	090400	3075370	18930	18930	18930	18930	0
578	20240610	090300	3075370	18930	18930	18930	18930	3
579	20240610	090200	3018580	18930	18930	18930	18930	1
580	20240610	090100	2999650	18930	18930	18940	18930	13
581	20240610	090000	2753550	18990	18990	18990	18990	145