KissMeData/003120/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	183900	151752290	19050	19050	19050	19050	111
3	20240603	183800	151752290	19050	19050	19050	19050	0
4	20240603	183700	151752290	19050	19050	19050	19050	0
5	20240603	183600	151752290	19050	19050	19050	19050	0
6	20240603	183500	151752290	19050	19050	19050	19050	0
7	20240603	183400	151752290	19050	19050	19050	19050	0
8	20240603	183300	151752290	19050	19050	19050	19050	0
9	20240603	183200	151752290	19050	19050	19050	19050	0
10	20240603	183100	151752290	19050	19050	19050	19050	0
11	20240603	183000	151752290	19050	19050	19050	19050	0
12	20240603	182900	151752290	19050	19050	19050	19050	0
13	20240603	182800	151752290	19050	19050	19050	19050	0
14	20240603	182700	151752290	19050	19050	19050	19050	0
15	20240603	182600	151752290	19050	19050	19050	19050	0
16	20240603	182500	151752290	19050	19050	19050	19050	0
17	20240603	182400	151752290	19050	19050	19050	19050	0
18	20240603	182300	151752290	19050	19050	19050	19050	0
19	20240603	182200	151752290	19050	19050	19050	19050	0
20	20240603	182100	151752290	19050	19050	19050	19050	0
21	20240603	182000	151752290	19050	19050	19050	19050	0
22	20240603	181900	151752290	19050	19050	19050	19050	0
23	20240603	181800	151752290	19050	19050	19050	19050	0
24	20240603	181700	151752290	19050	19050	19050	19050	0
25	20240603	181600	151752290	19050	19050	19050	19050	0
26	20240603	181500	151752290	19050	19050	19050	19050	0
27	20240603	181400	151752290	19050	19050	19050	19050	0
28	20240603	181300	151752290	19050	19050	19050	19050	0
29	20240603	181200	151752290	19050	19050	19050	19050	0
30	20240603	181100	151752290	19050	19050	19050	19050	0
31	20240603	181000	151752290	19050	19050	19050	19050	0
32	20240603	180900	151752290	19050	19050	19050	19050	111
33	20240603	180800	151752290	19050	19050	19050	19050	0
34	20240603	180700	151752290	19050	19050	19050	19050	0
35	20240603	180600	151752290	19050	19050	19050	19050	0
36	20240603	180500	151752290	19050	19050	19050	19050	0
37	20240603	180400	151752290	19050	19050	19050	19050	0
38	20240603	180300	151752290	19050	19050	19050	19050	0
39	20240603	180200	151752290	19050	19050	19050	19050	0
40	20240603	180100	151752290	19050	19050	19050	19050	0
41	20240603	180000	151752290	19050	19050	19050	19050	0
42	20240603	175900	151752290	19050	19050	19050	19050	0
43	20240603	175800	151752290	19050	19050	19050	19050	0
44	20240603	175700	151752290	19050	19050	19050	19050	0
45	20240603	175600	151752290	19050	19050	19050	19050	0
46	20240603	175500	151752290	19050	19050	19050	19050	0
47	20240603	175400	151752290	19050	19050	19050	19050	0
48	20240603	175300	151752290	19050	19050	19050	19050	0
49	20240603	175200	151752290	19050	19050	19050	19050	0
50	20240603	175100	151752290	19050	19050	19050	19050	0
51	20240603	175000	151752290	19050	19050	19050	19050	0
52	20240603	174900	151752290	19050	19050	19050	19050	0
53	20240603	174800	151752290	19050	19050	19050	19050	0
54	20240603	174700	151752290	19050	19050	19050	19050	0
55	20240603	174600	151752290	19050	19050	19050	19050	0
56	20240603	174500	151752290	19050	19050	19050	19050	0
57	20240603	174400	151752290	19050	19050	19050	19050	0
58	20240603	174300	151752290	19050	19050	19050	19050	0
59	20240603	174200	151752290	19050	19050	19050	19050	0
60	20240603	174100	151752290	19050	19050	19050	19050	0
61	20240603	174000	151752290	19050	19050	19050	19050	0
62	20240603	173900	151752290	19050	19050	19050	19050	111
63	20240603	173800	151752290	19050	19050	19050	19050	0
64	20240603	173700	151752290	19050	19050	19050	19050	0
65	20240603	173600	151752290	19050	19050	19050	19050	0
66	20240603	173500	151752290	19050	19050	19050	19050	0
67	20240603	173400	151752290	19050	19050	19050	19050	0
68	20240603	173300	151752290	19050	19050	19050	19050	0
69	20240603	173200	151752290	19050	19050	19050	19050	0
70	20240603	173100	151752290	19050	19050	19050	19050	0
71	20240603	173000	151752290	19050	19050	19050	19050	0
72	20240603	172900	151752290	19050	19050	19050	19050	0
73	20240603	172800	151752290	19050	19050	19050	19050	0
74	20240603	172700	151752290	19050	19050	19050	19050	0
75	20240603	172600	151752290	19050	19050	19050	19050	0
76	20240603	172500	151752290	19050	19050	19050	19050	0
77	20240603	172400	151752290	19050	19050	19050	19050	0
78	20240603	172300	151752290	19050	19050	19050	19050	0
79	20240603	172200	151752290	19050	19050	19050	19050	0
80	20240603	172100	151752290	19050	19050	19050	19050	0
81	20240603	172000	151752290	19050	19050	19050	19050	0
82	20240603	171900	151752290	19050	19050	19050	19050	0
83	20240603	171800	151752290	19050	19050	19050	19050	0
84	20240603	171700	151752290	19050	19050	19050	19050	0
85	20240603	171600	151752290	19050	19050	19050	19050	0
86	20240603	171500	151752290	19050	19050	19050	19050	0
87	20240603	171400	151752290	19050	19050	19050	19050	0
88	20240603	171300	151752290	19050	19050	19050	19050	0
89	20240603	171200	151752290	19050	19050	19050	19050	0
90	20240603	171100	151752290	19050	19050	19050	19050	0
91	20240603	171000	151752290	19050	19050	19050	19050	0
92	20240603	170900	151752290	19050	19050	19050	19050	111
93	20240603	170800	151752290	19050	19050	19050	19050	0
94	20240603	170700	151752290	19050	19050	19050	19050	0
95	20240603	170600	151752290	19050	19050	19050	19050	0
96	20240603	170500	151752290	19050	19050	19050	19050	0
97	20240603	170400	151752290	19050	19050	19050	19050	0
98	20240603	170300	151752290	19050	19050	19050	19050	0
99	20240603	170200	151752290	19050	19050	19050	19050	0
100	20240603	170100	151752290	19050	19050	19050	19050	0
101	20240603	170000	151752290	19050	19050	19050	19050	0
102	20240603	165900	151752290	19050	19050	19050	19050	0
103	20240603	165800	151752290	19050	19050	19050	19050	0
104	20240603	165700	151752290	19050	19050	19050	19050	0
105	20240603	165600	151752290	19050	19050	19050	19050	0
106	20240603	165500	151752290	19050	19050	19050	19050	0
107	20240603	165400	151752290	19050	19050	19050	19050	0
108	20240603	165300	151752290	19050	19050	19050	19050	0
109	20240603	165200	151752290	19050	19050	19050	19050	0
110	20240603	165100	151752290	19050	19050	19050	19050	0
111	20240603	165000	151752290	19050	19050	19050	19050	0
112	20240603	164900	151752290	19050	19050	19050	19050	0
113	20240603	164800	151752290	19050	19050	19050	19050	0
114	20240603	164700	151752290	19050	19050	19050	19050	0
115	20240603	164600	151752290	19050	19050	19050	19050	0
116	20240603	164500	151752290	19050	19050	19050	19050	0
117	20240603	164400	151752290	19050	19050	19050	19050	0
118	20240603	164300	151752290	19050	19050	19050	19050	0
119	20240603	164200	151752290	19050	19050	19050	19050	0
120	20240603	164100	151752290	19050	19050	19050	19050	0
121	20240603	164000	151752290	19050	19050	19050	19050	0
122	20240603	163900	151752290	19050	19050	19050	19050	111
123	20240603	163800	151752290	19050	19050	19050	19050	0
124	20240603	163700	151752290	19050	19050	19050	19050	0
125	20240603	163600	151752290	19050	19050	19050	19050	0
126	20240603	163500	151752290	19050	19050	19050	19050	0
127	20240603	163400	151752290	19050	19050	19050	19050	0
128	20240603	163300	151752290	19050	19050	19050	19050	0
129	20240603	163200	151752290	19050	19050	19050	19050	0
130	20240603	163100	151752290	19050	19050	19050	19050	0
131	20240603	163000	151752290	19050	19050	19050	19050	0
132	20240603	162900	151752290	19050	19050	19050	19050	0
133	20240603	162800	151752290	19050	19050	19050	19050	0
134	20240603	162700	151752290	19050	19050	19050	19050	0
135	20240603	162600	151752290	19050	19050	19050	19050	0
136	20240603	162500	151752290	19050	19050	19050	19050	0
137	20240603	162400	151752290	19050	19050	19050	19050	0
138	20240603	162300	151752290	19050	19050	19050	19050	0
139	20240603	162200	151752290	19050	19050	19050	19050	0
140	20240603	162100	151752290	19050	19050	19050	19050	0
141	20240603	162000	151752290	19050	19050	19050	19050	0
142	20240603	161900	151752290	19050	19050	19050	19050	0
143	20240603	161800	151752290	19050	19050	19050	19050	0
144	20240603	161700	151752290	19050	19050	19050	19050	0
145	20240603	161600	151752290	19050	19050	19050	19050	0
146	20240603	161500	151752290	19050	19050	19050	19050	0
147	20240603	161400	151752290	19050	19050	19050	19050	0
148	20240603	161300	151752290	19050	19050	19050	19050	0
149	20240603	161200	151752290	19050	19050	19050	19050	0
150	20240603	161100	151752290	19050	19050	19050	19050	0
151	20240603	161000	151752290	19050	19050	19050	19050	0
152	20240603	160900	151752290	19050	19050	19050	19050	111
153	20240603	160800	151752290	19050	19050	19050	19050	0
154	20240603	160700	151752290	19050	19050	19050	19050	0
155	20240603	160600	151752290	19050	19050	19050	19050	0
156	20240603	160500	151752290	19050	19050	19050	19050	0
157	20240603	160400	151752290	19050	19050	19050	19050	0
158	20240603	160300	151752290	19050	19050	19050	19050	0
159	20240603	160200	151752290	19050	19050	19050	19050	0
160	20240603	160100	151752290	19050	19050	19050	19050	0
161	20240603	160000	151752290	19050	19050	19050	19050	0
162	20240603	155900	151752290	19050	19050	19050	19050	0
163	20240603	155800	151752290	19050	19050	19050	19050	0
164	20240603	155700	151752290	19050	19050	19050	19050	0
165	20240603	155600	151752290	19050	19050	19050	19050	0
166	20240603	155500	151752290	19050	19050	19050	19050	0
167	20240603	155400	151752290	19050	19050	19050	19050	0
168	20240603	155300	151752290	19050	19050	19050	19050	0
169	20240603	155200	151752290	19050	19050	19050	19050	0
170	20240603	155100	151752290	19050	19050	19050	19050	0
171	20240603	155000	151752290	19050	19050	19050	19050	0
172	20240603	154900	151752290	19050	19050	19050	19050	0
173	20240603	154800	151752290	19050	19050	19050	19050	0
174	20240603	154700	151752290	19050	19050	19050	19050	0
175	20240603	154600	151752290	19050	19050	19050	19050	0
176	20240603	154500	151752290	19050	19050	19050	19050	0
177	20240603	154400	151752290	19050	19050	19050	19050	0
178	20240603	154300	151752290	19050	19050	19050	19050	0
179	20240603	154200	151752290	19050	19050	19050	19050	0
180	20240603	154100	151752290	19050	19050	19050	19050	0
181	20240603	154000	151752290	19050	19050	19050	19050	0
182	20240603	153900	151752290	19050	19050	19050	19050	111
183	20240603	153800	151752290	19050	19050	19050	19050	0
184	20240603	153700	151752290	19050	19050	19050	19050	0
185	20240603	153600	151752290	19050	19050	19050	19050	0
186	20240603	153500	151752290	19050	19050	19050	19050	0
187	20240603	153400	151752290	19050	19050	19050	19050	0
188	20240603	153300	151752290	19050	19050	19050	19050	0
189	20240603	153200	151752290	19050	19050	19050	19050	0
190	20240603	153100	151752290	19050	19050	19050	19050	0
191	20240603	153000	151752290	19050	19050	19050	19050	111
192	20240603	152900	149637740	19080	19080	19080	19080	0
193	20240603	152800	149637740	19080	19080	19080	19080	0
194	20240603	152700	149637740	19080	19080	19080	19080	0
195	20240603	152600	149637740	19080	19080	19080	19080	0
196	20240603	152500	149637740	19080	19080	19080	19080	0
197	20240603	152400	149637740	19080	19080	19080	19080	0
198	20240603	152300	149637740	19080	19080	19080	19080	0
199	20240603	152200	149637740	19080	19080	19080	19080	0
200	20240603	152100	149637740	19080	19080	19080	19080	0
201	20240603	152000	149637740	19080	19080	19080	19080	0
202	20240603	151900	149637740	19080	19080	19080	19080	45
203	20240603	151800	148779140	19080	19090	19090	19080	189
204	20240603	151700	145171330	19090	19110	19110	19090	103
205	20240603	151600	143203060	19090	19090	19090	19090	0
206	20240603	151500	143203060	19090	19090	19090	19090	1
207	20240603	151400	143183970	19090	19090	19090	19090	0
208	20240603	151300	143183970	19090	19090	19090	19090	1
209	20240603	151200	143164880	19090	19090	19090	19090	1
210	20240603	151100	143145790	19090	19090	19090	19090	1
211	20240603	151000	143126700	19090	19090	19090	19090	1
212	20240603	150900	143107610	19090	19090	19090	19090	1
213	20240603	150800	143088520	19090	19090	19090	19090	0
214	20240603	150700	143088520	19090	19090	19090	19090	1
215	20240603	150600	143069430	19090	19090	19090	19090	1
216	20240603	150500	143050340	19090	19090	19090	19090	1
217	20240603	150400	143031250	19090	19090	19090	19090	1
218	20240603	150300	143012160	19090	19090	19090	19090	1
219	20240603	150200	142993070	19090	19090	19090	19090	1
220	20240603	150100	142973980	19090	19090	19090	19090	0
221	20240603	150000	142973980	19090	19090	19090	19090	1
222	20240603	145900	142954890	19090	19090	19090	19090	3
223	20240603	145800	142897620	19090	19090	19090	19090	1
224	20240603	145700	142878530	19090	19090	19090	19090	1
225	20240603	145600	142859440	19090	19090	19090	19090	1
226	20240603	145500	142840350	19090	19090	19090	19090	0
227	20240603	145400	142840350	19090	19090	19090	19090	0
228	20240603	145300	142840350	19090	19090	19090	19090	0
229	20240603	145200	142840350	19090	19090	19090	19090	0
230	20240603	145100	142840350	19090	19090	19090	19090	0
231	20240603	145000	142840350	19090	19090	19090	19090	0
232	20240603	144900	142840350	19090	19090	19090	19090	0
233	20240603	144800	142840350	19090	19090	19090	19090	0
234	20240603	144700	142840350	19090	19090	19090	19090	0
235	20240603	144600	142840350	19090	19090	19090	19090	0
236	20240603	144500	142840350	19090	19090	19090	19090	0
237	20240603	144400	142840350	19090	19090	19090	19090	0
238	20240603	144300	142840350	19090	19090	19090	19090	0
239	20240603	144200	142840350	19090	19090	19090	19090	0
240	20240603	144100	142840350	19090	19090	19090	19090	0
241	20240603	144000	142840350	19090	19090	19090	19090	0
242	20240603	143900	142840350	19090	19090	19090	19090	0
243	20240603	143800	142840350	19090	19090	19090	19090	0
244	20240603	143700	142840350	19090	19090	19090	19090	0
245	20240603	143600	142840350	19090	19090	19090	19090	0
246	20240603	143500	142840350	19090	19090	19090	19090	0
247	20240603	143400	142840350	19090	19090	19090	19090	0
248	20240603	143300	142840350	19090	19090	19090	19090	0
249	20240603	143200	142840350	19090	19090	19090	19090	0
250	20240603	143100	142840350	19090	19090	19090	19090	0
251	20240603	143000	142840350	19090	19090	19090	19090	0
252	20240603	142900	142840350	19090	19090	19090	19090	0
253	20240603	142800	142840350	19090	19090	19090	19090	0
254	20240603	142700	142840350	19090	19090	19090	19090	0
255	20240603	142600	142840350	19090	19090	19090	19090	0
256	20240603	142500	142840350	19090	19090	19090	19090	0
257	20240603	142400	142840350	19090	19090	19090	19090	0
258	20240603	142300	142840350	19090	19090	19090	19090	0
259	20240603	142200	142840350	19090	19090	19090	19090	0
260	20240603	142100	142840350	19090	19090	19090	19090	0
261	20240603	142000	142840350	19090	19090	19090	19090	0
262	20240603	141900	142840350	19090	19090	19090	19090	0
263	20240603	141800	142840350	19090	19090	19090	19090	0
264	20240603	141700	142840350	19090	19090	19090	19090	0
265	20240603	141600	142840350	19090	19090	19090	19090	0
266	20240603	141500	142840350	19090	19090	19090	19090	0
267	20240603	141400	142840350	19090	19090	19090	19090	0
268	20240603	141300	142840350	19090	19090	19090	19090	0
269	20240603	141200	142840350	19090	19090	19090	19090	0
270	20240603	141100	142840350	19090	19090	19090	19090	0
271	20240603	141000	142840350	19090	19090	19090	19090	0
272	20240603	140900	142840350	19090	19090	19090	19090	2
273	20240603	140800	142802170	19120	19120	19120	19120	0
274	20240603	140700	142802170	19120	19120	19120	19120	0
275	20240603	140600	142802170	19120	19120	19120	19120	0
276	20240603	140500	142802170	19120	19120	19120	19120	0
277	20240603	140400	142802170	19120	19120	19120	19120	0
278	20240603	140300	142802170	19120	19100	19120	19100	40
279	20240603	140200	142037670	19090	19090	19090	19090	0
280	20240603	140100	142037670	19090	19090	19090	19090	0
281	20240603	140000	142037670	19090	19090	19090	19090	0
282	20240603	135900	142037670	19090	19090	19090	19090	0
283	20240603	135800	142037670	19090	19090	19090	19090	0
284	20240603	135700	142037670	19090	19090	19090	19090	0
285	20240603	135600	142037670	19090	19090	19090	19090	1
286	20240603	135500	142018580	19080	19080	19080	19080	0
287	20240603	135400	142018580	19080	19080	19080	19080	0
288	20240603	135300	142018580	19080	19080	19080	19080	0
289	20240603	135200	142018580	19080	19080	19080	19080	0
290	20240603	135100	142018580	19080	19080	19080	19080	0
291	20240603	135000	142018580	19080	19080	19080	19080	0
292	20240603	134900	142018580	19080	19080	19080	19080	0
293	20240603	134800	142018580	19080	19080	19080	19080	0
294	20240603	134700	142018580	19080	19080	19080	19080	200
295	20240603	134600	138202580	19090	19090	19090	19090	0
296	20240603	134500	138202580	19090	19090	19090	19090	0
297	20240603	134400	138202580	19090	19090	19090	19090	0
298	20240603	134300	138202580	19090	19090	19090	19090	0
299	20240603	134200	138202580	19090	19090	19090	19090	0
300	20240603	134100	138202580	19090	19090	19090	19090	0
301	20240603	134000	138202580	19090	19090	19090	19090	0
302	20240603	133900	138202580	19090	19090	19090	19090	0
303	20240603	133800	138202580	19090	19090	19090	19090	0
304	20240603	133700	138202580	19090	19090	19090	19090	0
305	20240603	133600	138202580	19090	19090	19090	19090	0
306	20240603	133500	138202580	19090	19090	19090	19090	1
307	20240603	133400	138183490	19090	19090	19090	19090	0
308	20240603	133300	138183490	19090	19090	19090	19090	0
309	20240603	133200	138183490	19090	19090	19090	19090	0
310	20240603	133100	138183490	19090	19090	19090	19090	0
311	20240603	133000	138183490	19090	19090	19090	19090	0
312	20240603	132900	138183490	19090	19090	19090	19090	0
313	20240603	132800	138183490	19090	19090	19090	19090	0
314	20240603	132700	138183490	19090	19090	19090	19090	0
315	20240603	132600	138183490	19090	19090	19090	19090	0
316	20240603	132500	138183490	19090	19090	19090	19090	0
317	20240603	132400	138183490	19090	19090	19090	19090	0
318	20240603	132300	138183490	19090	19090	19090	19090	133
319	20240603	132200	135644520	19090	19090	19090	19090	0
320	20240603	132100	135644520	19090	19090	19090	19090	0
321	20240603	132000	135644520	19090	19090	19090	19090	0
322	20240603	131900	135644520	19090	19090	19090	19090	0
323	20240603	131800	135644520	19090	19090	19090	19090	0
324	20240603	131700	135644520	19090	19090	19090	19090	0
325	20240603	131600	135644520	19090	19090	19090	19090	0
326	20240603	131500	135644520	19090	19090	19090	19090	0
327	20240603	131400	135644520	19090	19090	19090	19090	0
328	20240603	131300	135644520	19090	19090	19090	19090	0
329	20240603	131200	135644520	19090	19090	19090	19090	200
330	20240603	131100	131826520	19090	19090	19090	19090	0
331	20240603	131000	131826520	19090	19090	19090	19090	0
332	20240603	130900	131826520	19090	19090	19090	19090	0
333	20240603	130800	131826520	19090	19090	19090	19090	0
334	20240603	130700	131826520	19090	19090	19090	19090	0
335	20240603	130600	131826520	19090	19090	19090	19090	0
336	20240603	130500	131826520	19090	19090	19090	19090	0
337	20240603	130400	131826520	19090	19090	19090	19090	0
338	20240603	130300	131826520	19090	19090	19090	19090	0
339	20240603	130200	131826520	19090	19090	19090	19090	0
340	20240603	130100	131826520	19090	19090	19090	19090	0
341	20240603	130000	131826520	19090	19090	19090	19090	0
342	20240603	125900	131826520	19090	19090	19090	19090	0
343	20240603	125800	131826520	19090	19090	19090	19090	0
344	20240603	125700	131826520	19090	19090	19090	19090	0
345	20240603	125600	131826520	19090	19090	19090	19090	0
346	20240603	125500	131826520	19090	19100	19100	19090	200
347	20240603	125400	128008450	19110	19110	19110	19110	0
348	20240603	125300	128008450	19110	19110	19110	19110	0
349	20240603	125200	128008450	19110	19110	19110	19110	0
350	20240603	125100	128008450	19110	19110	19110	19110	0
351	20240603	125000	128008450	19110	19110	19110	19110	0
352	20240603	124900	128008450	19110	19110	19110	19110	0
353	20240603	124800	128008450	19110	19110	19110	19110	0
354	20240603	124700	128008450	19110	19110	19110	19110	222
355	20240603	124600	123766030	19110	19110	19110	19110	200
356	20240603	124500	119944030	19180	19180	19180	19180	0
357	20240603	124400	119944030	19180	19180	19180	19180	0
358	20240603	124300	119944030	19180	19180	19180	19180	0
359	20240603	124200	119944030	19180	19180	19180	19180	0
360	20240603	124100	119944030	19180	19180	19180	19180	0
361	20240603	124000	119944030	19180	19180	19180	19180	0
362	20240603	123900	119944030	19180	19180	19180	19180	0
363	20240603	123800	119944030	19180	19180	19180	19180	0
364	20240603	123700	119944030	19180	19180	19180	19180	0
365	20240603	123600	119944030	19180	19180	19180	19180	0
366	20240603	123500	119944030	19180	19180	19180	19180	0
367	20240603	123400	119944030	19180	19180	19180	19180	0
368	20240603	123300	119944030	19180	19180	19180	19180	0
369	20240603	123200	119944030	19180	19180	19180	19180	0
370	20240603	123100	119944030	19180	19180	19180	19180	0
371	20240603	123000	119944030	19180	19180	19180	19180	0
372	20240603	122900	119944030	19180	19180	19180	19180	0
373	20240603	122800	119944030	19180	19180	19180	19180	0
374	20240603	122700	119944030	19180	19180	19180	19180	0
375	20240603	122600	119944030	19180	19180	19180	19180	0
376	20240603	122500	119944030	19180	19180	19180	19180	0
377	20240603	122400	119944030	19180	19180	19180	19180	0
378	20240603	122300	119944030	19180	19180	19180	19180	0
379	20240603	122200	119944030	19180	19180	19180	19180	0
380	20240603	122100	119944030	19180	19180	19180	19180	0
381	20240603	122000	119944030	19180	19180	19180	19180	0
382	20240603	121900	119944030	19180	19180	19180	19180	0
383	20240603	121800	119944030	19180	19180	19180	19180	0
384	20240603	121700	119944030	19180	19180	19180	19180	0
385	20240603	121600	119944030	19180	19180	19180	19180	0
386	20240603	121500	119944030	19180	19180	19180	19180	1
387	20240603	121400	119924850	19090	19090	19090	19090	0
388	20240603	121300	119924850	19090	19090	19090	19090	0
389	20240603	121200	119924850	19090	19090	19090	19090	0
390	20240603	121100	119924850	19090	19090	19090	19090	0
391	20240603	121000	119924850	19090	19090	19090	19090	5
392	20240603	120900	119829400	19170	19170	19170	19170	0
393	20240603	120800	119829400	19170	19170	19170	19170	0
394	20240603	120700	119829400	19170	19160	19170	19140	201
395	20240603	120600	115976530	19170	19130	19170	19130	69
396	20240603	120500	114653930	19160	19160	19160	19160	0
397	20240603	120400	114653930	19160	19160	19160	19160	0
398	20240603	120300	114653930	19160	19160	19160	19160	0
399	20240603	120200	114653930	19160	19160	19160	19160	0
400	20240603	120100	114653930	19160	19160	19160	19160	0
401	20240603	120000	114653930	19160	19160	19160	19160	0
402	20240603	115900	114653930	19160	19090	19160	19090	3
403	20240603	115800	114596590	19090	19090	19090	19090	4
404	20240603	115700	114520230	19080	19080	19080	19080	0
405	20240603	115600	114520230	19080	19080	19080	19080	27
406	20240603	115500	114005070	19040	19040	19040	19040	0
407	20240603	115400	114005070	19040	19040	19040	19040	0
408	20240603	115300	114005070	19040	19040	19040	19040	0
409	20240603	115200	114005070	19040	19040	19040	19040	0
410	20240603	115100	114005070	19040	19040	19040	19040	0
411	20240603	115000	114005070	19040	19040	19040	19040	0
412	20240603	114900	114005070	19040	19040	19040	19040	0
413	20240603	114800	114005070	19040	19040	19040	19040	0
414	20240603	114700	114005070	19040	19040	19040	19040	0
415	20240603	114600	114005070	19040	19040	19040	19040	0
416	20240603	114500	114005070	19040	19040	19040	19040	0
417	20240603	114400	114005070	19040	19040	19040	19040	0
418	20240603	114300	114005070	19040	19040	19040	19040	0
419	20240603	114200	114005070	19040	19040	19040	19040	0
420	20240603	114100	114005070	19040	19040	19040	19040	0
421	20240603	114000	114005070	19040	19040	19040	19040	0
422	20240603	113900	114005070	19040	19040	19040	19040	1
423	20240603	113800	113986030	18950	18950	18950	18950	0
424	20240603	113700	113986030	18950	18950	18950	18950	0
425	20240603	113600	113986030	18950	19020	19030	18950	225
426	20240603	113500	109707480	19030	19060	19060	19030	52
427	20240603	113400	108716420	19080	19080	19080	19080	0
428	20240603	113300	108716420	19080	19080	19080	19080	0
429	20240603	113200	108716420	19080	19080	19080	19080	40
430	20240603	113100	107953220	19080	19080	19080	19080	0
431	20240603	113000	107953220	19080	19080	19080	19080	100
432	20240603	112900	106045220	19080	19080	19080	19080	0
433	20240603	112800	106045220	19080	19080	19080	19080	60
434	20240603	112700	104900420	19080	19080	19080	19080	7
435	20240603	112600	104766860	19080	19080	19080	19080	0
436	20240603	112500	104766860	19080	19080	19080	19080	5
437	20240603	112400	104671460	19080	19080	19080	19080	0
438	20240603	112300	104671460	19080	19080	19080	19080	0
439	20240603	112200	104671460	19080	19080	19080	19080	5
440	20240603	112100	104576060	19080	19080	19080	19080	20
441	20240603	112000	104194460	19100	19100	19100	19100	0
442	20240603	111900	104194460	19100	19100	19100	19100	0
443	20240603	111800	104194460	19100	19100	19100	19100	0
444	20240603	111700	104194460	19100	19100	19100	19090	284
445	20240603	111600	98772070	19080	19080	19080	19080	0
446	20240603	111500	98772070	19080	19080	19080	19080	0
447	20240603	111400	98772070	19080	19080	19080	19080	0
448	20240603	111300	98772070	19080	19080	19080	19080	10
449	20240603	111200	98581270	19080	19080	19080	19080	32
450	20240603	111100	97970710	18950	18950	18950	18950	0
451	20240603	111000	97970710	18950	18950	18950	18950	0
452	20240603	110900	97970710	18950	18950	18950	18950	0
453	20240603	110800	97970710	18950	18950	18950	18950	0
454	20240603	110700	97970710	18950	18950	18950	18950	0
455	20240603	110600	97970710	18950	19110	19110	18950	400
456	20240603	110500	90339680	19110	19110	19110	19110	0
457	20240603	110400	90339680	19110	19170	19170	19110	101
458	20240603	110300	88409510	19100	19100	19100	19100	0
459	20240603	110200	88409510	19100	19100	19100	19100	0
460	20240603	110100	88409510	19100	19100	19100	19100	0
461	20240603	110000	88409510	19100	19100	19100	19100	0
462	20240603	105900	88409510	19100	19100	19100	19100	1
463	20240603	105800	88390410	19140	19140	19140	19140	0
464	20240603	105700	88390410	19140	19140	19140	19140	33
465	20240603	105600	87758790	19140	19140	19140	19140	1
466	20240603	105500	87739650	19130	19130	19130	19130	0
467	20240603	105400	87739650	19130	19130	19130	19130	0
468	20240603	105300	87739650	19130	19130	19130	19130	10
469	20240603	105200	87548350	19170	19170	19170	19170	0
470	20240603	105100	87548350	19170	19140	19170	19100	252
471	20240603	105000	82726170	19190	19190	19190	19190	1
472	20240603	104900	82706980	19100	19100	19100	19100	0
473	20240603	104800	82706980	19100	19100	19100	19100	0
474	20240603	104700	82706980	19100	19100	19100	19100	0
475	20240603	104600	82706980	19100	19100	19100	19100	0
476	20240603	104500	82706980	19100	19100	19100	19100	0
477	20240603	104400	82706980	19100	19100	19100	19100	0
478	20240603	104300	82706980	19100	19100	19100	19100	0
479	20240603	104200	82706980	19100	19100	19100	19100	0
480	20240603	104100	82706980	19100	19100	19100	19100	4
481	20240603	104000	82630580	19080	19080	19080	19080	0
482	20240603	103900	82630580	19080	19080	19080	19080	0
483	20240603	103800	82630580	19080	19080	19080	19080	0
484	20240603	103700	82630580	19080	19080	19080	19080	4
485	20240603	103600	82554260	19100	19100	19100	19100	0
486	20240603	103500	82554260	19100	19100	19100	19100	0
487	20240603	103400	82554260	19100	19100	19100	19100	0
488	20240603	103300	82554260	19100	19100	19100	19100	0
489	20240603	103200	82554260	19100	19100	19100	19100	0
490	20240603	103100	82554260	19100	19100	19100	19100	0
491	20240603	103000	82554260	19100	19100	19100	19100	0
492	20240603	102900	82554260	19100	19100	19100	19100	1
493	20240603	102800	82535160	19100	19100	19100	19100	0
494	20240603	102700	82535160	19100	19100	19100	19100	0
495	20240603	102600	82535160	19100	19100	19100	19100	0
496	20240603	102500	82535160	19100	19100	19100	19100	0
497	20240603	102400	82535160	19100	19100	19100	19100	0
498	20240603	102300	82535160	19100	19100	19100	19100	0
499	20240603	102200	82535160	19100	19100	19100	19100	0
500	20240603	102100	82535160	19100	19100	19100	19100	0
501	20240603	102000	82535160	19100	19100	19100	19100	0
502	20240603	101900	82535160	19100	19100	19100	19100	3
503	20240603	101800	82477860	19100	19100	19100	19100	0
504	20240603	101700	82477860	19100	19100	19100	19100	0
505	20240603	101600	82477860	19100	19100	19100	19100	1
506	20240603	101500	82458760	19100	19100	19100	19100	0
507	20240603	101400	82458760	19100	19100	19100	19100	0
508	20240603	101300	82458760	19100	19100	19100	19100	0
509	20240603	101200	82458760	19100	19100	19100	19100	0
510	20240603	101100	82458760	19100	19100	19100	19100	0
511	20240603	101000	82458760	19100	19100	19100	19100	0
512	20240603	100900	82458760	19100	19100	19100	19100	0
513	20240603	100800	82458760	19100	19100	19100	19100	0
514	20240603	100700	82458760	19100	19100	19100	19100	0
515	20240603	100600	82458760	19100	19100	19100	19100	0
516	20240603	100500	82458760	19100	19100	19100	19100	0
517	20240603	100400	82458760	19100	19100	19100	19100	1
518	20240603	100300	82439660	19100	19100	19100	19100	0
519	20240603	100200	82439660	19100	19100	19100	19100	0
520	20240603	100100	82439660	19100	19100	19100	19100	0
521	20240603	100000	82439660	19100	19100	19100	19100	1
522	20240603	095900	82420560	19070	19070	19070	19070	0
523	20240603	095800	82420560	19070	19070	19070	19070	12
524	20240603	095700	82191720	19070	19070	19070	19070	0
525	20240603	095600	82191720	19070	19040	19070	19030	650
526	20240603	095500	69811660	19050	19090	19090	19050	669
527	20240603	095400	57047230	19220	19220	19220	19220	0
528	20240603	095300	57047230	19220	19220	19220	19220	1
529	20240603	095200	57028010	19090	19090	19090	19090	0
530	20240603	095100	57028010	19090	19090	19090	19090	0
531	20240603	095000	57028010	19090	19090	19090	19090	0
532	20240603	094900	57028010	19090	19090	19090	19090	1
533	20240603	094800	57008920	19240	19100	19240	19100	2
534	20240603	094700	56970580	19250	19080	19250	19080	753
535	20240603	094600	42573430	19080	19080	19080	19080	0
536	20240603	094500	42573430	19080	19080	19080	19080	0
537	20240603	094400	42573430	19080	19080	19080	19080	0
538	20240603	094300	42573430	19080	19080	19080	19080	0
539	20240603	094200	42573430	19080	19080	19080	19080	0
540	20240603	094100	42573430	19080	19080	19080	19080	91
541	20240603	094000	40837150	19080	19080	19080	19080	15
542	20240603	093900	40550950	19080	19080	19080	19080	1
543	20240603	093800	40531870	19080	19080	19080	19080	24
544	20240603	093700	40073950	19080	19080	19080	19080	10
545	20240603	093600	39883150	19080	19080	19080	19080	0
546	20240603	093500	39883150	19080	19080	19080	19080	0
547	20240603	093400	39883150	19080	19080	19080	19080	0
548	20240603	093300	39883150	19080	19080	19080	19080	0
549	20240603	093200	39883150	19080	19080	19080	19080	56
550	20240603	093100	38814670	19110	19060	19110	19060	416
551	20240603	093000	30885660	19040	19040	19040	19040	0
552	20240603	092900	30885660	19040	19040	19040	19040	1
553	20240603	092800	30866620	19040	19040	19040	19040	0
554	20240603	092700	30866620	19040	19040	19040	19040	9
555	20240603	092600	30695260	19100	19120	19120	19100	237
556	20240603	092500	26168260	19120	19120	19120	19120	0
557	20240603	092400	26168260	19120	19120	19120	19120	0
558	20240603	092300	26168260	19120	19120	19120	19120	0
559	20240603	092200	26168260	19120	19120	19120	19120	0
560	20240603	092100	26168260	19120	19120	19120	19120	5
561	20240603	092000	26072660	19080	19080	19080	19080	0
562	20240603	091900	26072660	19080	19080	19080	19080	0
563	20240603	091800	26072660	19080	19080	19080	19080	0
564	20240603	091700	26072660	19080	19080	19080	19080	1
565	20240603	091600	26053580	19130	19130	19130	19130	0
566	20240603	091500	26053580	19130	19130	19130	19130	0
567	20240603	091400	26053580	19130	19130	19130	19130	171
568	20240603	091300	22782350	19040	19040	19040	19040	0
569	20240603	091200	22782350	19040	19040	19190	19040	33
570	20240603	091100	22153880	19040	19210	19220	19040	11
571	20240603	091000	21942730	19250	19210	19250	19050	71
572	20240603	090900	20586960	19520	19210	19520	19210	57
573	20240603	090800	19476890	19590	19590	19590	19590	0
574	20240603	090700	19476890	19590	19590	19590	19590	0
575	20240603	090600	19476890	19590	19590	19590	19590	0
576	20240603	090500	19476890	19590	19590	19600	19590	18
577	20240603	090400	19124240	19600	19140	19600	19140	276
578	20240603	090300	13742450	19600	19600	19600	19600	151
579	20240603	090200	10782850	19650	19990	19990	19600	455
580	20240603	090100	1729250	20050	20050	20050	20050	0
581	20240603	090000	1729250	20050	19050	20050	19050	88