KissMeData/003120/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	183900	109190740	18830	18830	18830	18830	153
3	20240604	183800	109190740	18830	18830	18830	18830	0
4	20240604	183700	109190740	18830	18830	18830	18830	0
5	20240604	183600	109190740	18830	18830	18830	18830	0
6	20240604	183500	109190740	18830	18830	18830	18830	0
7	20240604	183400	109190740	18830	18830	18830	18830	0
8	20240604	183300	109190740	18830	18830	18830	18830	0
9	20240604	183200	109190740	18830	18830	18830	18830	0
10	20240604	183100	109190740	18830	18830	18830	18830	0
11	20240604	183000	109190740	18830	18830	18830	18830	0
12	20240604	182900	109190740	18830	18830	18830	18830	0
13	20240604	182800	109190740	18830	18830	18830	18830	0
14	20240604	182700	109190740	18830	18830	18830	18830	0
15	20240604	182600	109190740	18830	18830	18830	18830	0
16	20240604	182500	109190740	18830	18830	18830	18830	0
17	20240604	182400	109190740	18830	18830	18830	18830	0
18	20240604	182300	109190740	18830	18830	18830	18830	0
19	20240604	182200	109190740	18830	18830	18830	18830	0
20	20240604	182100	109190740	18830	18830	18830	18830	0
21	20240604	182000	109190740	18830	18830	18830	18830	0
22	20240604	181900	109190740	18830	18830	18830	18830	0
23	20240604	181800	109190740	18830	18830	18830	18830	0
24	20240604	181700	109190740	18830	18830	18830	18830	0
25	20240604	181600	109190740	18830	18830	18830	18830	0
26	20240604	181500	109190740	18830	18830	18830	18830	0
27	20240604	181400	109190740	18830	18830	18830	18830	0
28	20240604	181300	109190740	18830	18830	18830	18830	0
29	20240604	181200	109190740	18830	18830	18830	18830	0
30	20240604	181100	109190740	18830	18830	18830	18830	0
31	20240604	181000	109190740	18830	18830	18830	18830	0
32	20240604	180900	109190740	18830	18830	18830	18830	153
33	20240604	180800	109190740	18830	18830	18830	18830	0
34	20240604	180700	109190740	18830	18830	18830	18830	0
35	20240604	180600	109190740	18830	18830	18830	18830	0
36	20240604	180500	109190740	18830	18830	18830	18830	0
37	20240604	180400	109190740	18830	18830	18830	18830	0
38	20240604	180300	109190740	18830	18830	18830	18830	0
39	20240604	180200	109190740	18830	18830	18830	18830	0
40	20240604	180100	109190740	18830	18830	18830	18830	0
41	20240604	180000	109190740	18830	18830	18830	18830	0
42	20240604	175900	109190740	18830	18830	18830	18830	0
43	20240604	175800	109190740	18830	18830	18830	18830	0
44	20240604	175700	109190740	18830	18830	18830	18830	0
45	20240604	175600	109190740	18830	18830	18830	18830	0
46	20240604	175500	109190740	18830	18830	18830	18830	0
47	20240604	175400	109190740	18830	18830	18830	18830	0
48	20240604	175300	109190740	18830	18830	18830	18830	0
49	20240604	175200	109190740	18830	18830	18830	18830	0
50	20240604	175100	109190740	18830	18830	18830	18830	0
51	20240604	175000	109190740	18830	18830	18830	18830	0
52	20240604	174900	109190740	18830	18830	18830	18830	0
53	20240604	174800	109190740	18830	18830	18830	18830	0
54	20240604	174700	109190740	18830	18830	18830	18830	0
55	20240604	174600	109190740	18830	18830	18830	18830	0
56	20240604	174500	109190740	18830	18830	18830	18830	0
57	20240604	174400	109190740	18830	18830	18830	18830	0
58	20240604	174300	109190740	18830	18830	18830	18830	0
59	20240604	174200	109190740	18830	18830	18830	18830	0
60	20240604	174100	109190740	18830	18830	18830	18830	0
61	20240604	174000	109190740	18830	18830	18830	18830	0
62	20240604	173900	109190740	18830	18830	18830	18830	153
63	20240604	173800	109190740	18830	18830	18830	18830	0
64	20240604	173700	109190740	18830	18830	18830	18830	0
65	20240604	173600	109190740	18830	18830	18830	18830	0
66	20240604	173500	109190740	18830	18830	18830	18830	0
67	20240604	173400	109190740	18830	18830	18830	18830	0
68	20240604	173300	109190740	18830	18830	18830	18830	0
69	20240604	173200	109190740	18830	18830	18830	18830	0
70	20240604	173100	109190740	18830	18830	18830	18830	0
71	20240604	173000	109190740	18830	18830	18830	18830	0
72	20240604	172900	109190740	18830	18830	18830	18830	0
73	20240604	172800	109190740	18830	18830	18830	18830	0
74	20240604	172700	109190740	18830	18830	18830	18830	0
75	20240604	172600	109190740	18830	18830	18830	18830	0
76	20240604	172500	109190740	18830	18830	18830	18830	0
77	20240604	172400	109190740	18830	18830	18830	18830	0
78	20240604	172300	109190740	18830	18830	18830	18830	0
79	20240604	172200	109190740	18830	18830	18830	18830	0
80	20240604	172100	109190740	18830	18830	18830	18830	0
81	20240604	172000	109190740	18830	18830	18830	18830	0
82	20240604	171900	109190740	18830	18830	18830	18830	0
83	20240604	171800	109190740	18830	18830	18830	18830	0
84	20240604	171700	109190740	18830	18830	18830	18830	0
85	20240604	171600	109190740	18830	18830	18830	18830	0
86	20240604	171500	109190740	18830	18830	18830	18830	0
87	20240604	171400	109190740	18830	18830	18830	18830	0
88	20240604	171300	109190740	18830	18830	18830	18830	0
89	20240604	171200	109190740	18830	18830	18830	18830	0
90	20240604	171100	109190740	18830	18830	18830	18830	0
91	20240604	171000	109190740	18830	18830	18830	18830	0
92	20240604	170900	109190740	18830	18830	18830	18830	153
93	20240604	170800	109190740	18830	18830	18830	18830	0
94	20240604	170700	109190740	18830	18830	18830	18830	0
95	20240604	170600	109190740	18830	18830	18830	18830	0
96	20240604	170500	109190740	18830	18830	18830	18830	0
97	20240604	170400	109190740	18830	18830	18830	18830	0
98	20240604	170300	109190740	18830	18830	18830	18830	0
99	20240604	170200	109190740	18830	18830	18830	18830	0
100	20240604	170100	109190740	18830	18830	18830	18830	0
101	20240604	170000	109190740	18830	18830	18830	18830	0
102	20240604	165900	109190740	18830	18830	18830	18830	0
103	20240604	165800	109190740	18830	18830	18830	18830	0
104	20240604	165700	109190740	18830	18830	18830	18830	0
105	20240604	165600	109190740	18830	18830	18830	18830	0
106	20240604	165500	109190740	18830	18830	18830	18830	0
107	20240604	165400	109190740	18830	18830	18830	18830	0
108	20240604	165300	109190740	18830	18830	18830	18830	0
109	20240604	165200	109190740	18830	18830	18830	18830	0
110	20240604	165100	109190740	18830	18830	18830	18830	0
111	20240604	165000	109190740	18830	18830	18830	18830	0
112	20240604	164900	109190740	18830	18830	18830	18830	0
113	20240604	164800	109190740	18830	18830	18830	18830	0
114	20240604	164700	109190740	18830	18830	18830	18830	0
115	20240604	164600	109190740	18830	18830	18830	18830	0
116	20240604	164500	109190740	18830	18830	18830	18830	0
117	20240604	164400	109190740	18830	18830	18830	18830	0
118	20240604	164300	109190740	18830	18830	18830	18830	0
119	20240604	164200	109190740	18830	18830	18830	18830	0
120	20240604	164100	109190740	18830	18830	18830	18830	0
121	20240604	164000	109190740	18830	18830	18830	18830	0
122	20240604	163900	109190740	18830	18830	18830	18830	153
123	20240604	163800	109190740	18830	18830	18830	18830	0
124	20240604	163700	109190740	18830	18830	18830	18830	0
125	20240604	163600	109190740	18830	18830	18830	18830	0
126	20240604	163500	109190740	18830	18830	18830	18830	0
127	20240604	163400	109190740	18830	18830	18830	18830	0
128	20240604	163300	109190740	18830	18830	18830	18830	0
129	20240604	163200	109190740	18830	18830	18830	18830	0
130	20240604	163100	109190740	18830	18830	18830	18830	0
131	20240604	163000	109190740	18830	18830	18830	18830	0
132	20240604	162900	109190740	18830	18830	18830	18830	0
133	20240604	162800	109190740	18830	18830	18830	18830	0
134	20240604	162700	109190740	18830	18830	18830	18830	0
135	20240604	162600	109190740	18830	18830	18830	18830	0
136	20240604	162500	109190740	18830	18830	18830	18830	0
137	20240604	162400	109190740	18830	18830	18830	18830	0
138	20240604	162300	109190740	18830	18830	18830	18830	0
139	20240604	162200	109190740	18830	18830	18830	18830	0
140	20240604	162100	109190740	18830	18830	18830	18830	0
141	20240604	162000	109190740	18830	18830	18830	18830	0
142	20240604	161900	109190740	18830	18830	18830	18830	0
143	20240604	161800	109190740	18830	18830	18830	18830	0
144	20240604	161700	109190740	18830	18830	18830	18830	0
145	20240604	161600	109190740	18830	18830	18830	18830	0
146	20240604	161500	109190740	18830	18830	18830	18830	0
147	20240604	161400	109190740	18830	18830	18830	18830	0
148	20240604	161300	109190740	18830	18830	18830	18830	0
149	20240604	161200	109190740	18830	18830	18830	18830	0
150	20240604	161100	109190740	18830	18830	18830	18830	0
151	20240604	161000	109190740	18830	18830	18830	18830	0
152	20240604	160900	109190740	18830	18830	18830	18830	153
153	20240604	160800	109190740	18830	18830	18830	18830	0
154	20240604	160700	109190740	18830	18830	18830	18830	0
155	20240604	160600	109190740	18830	18830	18830	18830	0
156	20240604	160500	109190740	18830	18830	18830	18830	0
157	20240604	160400	109190740	18830	18830	18830	18830	0
158	20240604	160300	109190740	18830	18830	18830	18830	0
159	20240604	160200	109190740	18830	18830	18830	18830	0
160	20240604	160100	109190740	18830	18830	18830	18830	0
161	20240604	160000	109190740	18830	18830	18830	18830	0
162	20240604	155900	109190740	18830	18830	18830	18830	0
163	20240604	155800	109190740	18830	18830	18830	18830	0
164	20240604	155700	109190740	18830	18830	18830	18830	0
165	20240604	155600	109190740	18830	18830	18830	18830	0
166	20240604	155500	109190740	18830	18830	18830	18830	0
167	20240604	155400	109190740	18830	18830	18830	18830	0
168	20240604	155300	109190740	18830	18830	18830	18830	0
169	20240604	155200	109190740	18830	18830	18830	18830	0
170	20240604	155100	109190740	18830	18830	18830	18830	0
171	20240604	155000	109190740	18830	18830	18830	18830	0
172	20240604	154900	109190740	18830	18830	18830	18830	0
173	20240604	154800	109190740	18830	18830	18830	18830	0
174	20240604	154700	109190740	18830	18830	18830	18830	0
175	20240604	154600	109190740	18830	18830	18830	18830	0
176	20240604	154500	109190740	18830	18830	18830	18830	0
177	20240604	154400	109190740	18830	18830	18830	18830	0
178	20240604	154300	109190740	18830	18830	18830	18830	0
179	20240604	154200	109190740	18830	18830	18830	18830	0
180	20240604	154100	109190740	18830	18830	18830	18830	0
181	20240604	154000	109190740	18830	18830	18830	18830	0
182	20240604	153900	109190740	18830	18830	18830	18830	153
183	20240604	153800	109190740	18830	18830	18830	18830	0
184	20240604	153700	109190740	18830	18830	18830	18830	0
185	20240604	153600	109190740	18830	18830	18830	18830	0
186	20240604	153500	109190740	18830	18830	18830	18830	0
187	20240604	153400	109190740	18830	18830	18830	18830	0
188	20240604	153300	109190740	18830	18830	18830	18830	0
189	20240604	153200	109190740	18830	18830	18830	18830	0
190	20240604	153100	109190740	18830	18830	18830	18830	0
191	20240604	153000	109190740	18830	18830	18830	18830	153
192	20240604	152900	106309750	18830	18830	18830	18830	0
193	20240604	152800	106309750	18830	18830	18830	18830	0
194	20240604	152700	106309750	18830	18830	18830	18830	0
195	20240604	152600	106309750	18830	18830	18830	18830	0
196	20240604	152500	106309750	18830	18830	18830	18830	0
197	20240604	152400	106309750	18830	18830	18830	18830	0
198	20240604	152300	106309750	18830	18830	18830	18830	0
199	20240604	152200	106309750	18830	18830	18830	18830	0
200	20240604	152100	106309750	18830	18830	18830	18830	0
201	20240604	152000	106309750	18830	18830	18830	18830	0
202	20240604	151900	106309750	18830	18830	18830	18830	0
203	20240604	151800	106309750	18830	18830	18830	18830	1
204	20240604	151700	106290920	18860	18820	18860	18820	3
205	20240604	151600	106234420	18820	18820	18840	18820	11
206	20240604	151500	106027340	18820	18840	18840	18820	12
207	20240604	151400	105801470	18830	18830	18830	18830	1
208	20240604	151300	105782640	18830	18820	18850	18820	7
209	20240604	151200	105650830	18820	18840	18840	18820	3
210	20240604	151100	105594350	18840	18840	18840	18840	4
211	20240604	151000	105518990	18840	18820	18840	18820	96
212	20240604	150900	103710370	18820	18850	18850	18810	499
213	20240604	150800	94311150	18850	18850	18850	18850	2
214	20240604	150700	94273450	18860	18870	18870	18860	135
215	20240604	150600	91726690	18870	18870	18870	18870	4
216	20240604	150500	91651210	18870	18870	18870	18870	1
217	20240604	150400	91632340	18870	18870	18880	18870	31
218	20240604	150300	91047360	18860	18870	18870	18860	33
219	20240604	150200	90424670	18870	18870	18870	18870	3
220	20240604	150100	90368060	18870	18870	18870	18870	5
221	20240604	150000	90273710	18870	18880	18880	18870	2
222	20240604	145900	90235960	18870	18870	18870	18870	2
223	20240604	145800	90198220	18870	18870	18870	18870	4
224	20240604	145700	90122740	18870	18870	18870	18870	3
225	20240604	145600	90066130	18870	18870	18870	18870	3
226	20240604	145500	90009520	18870	18870	18870	18870	3
227	20240604	145400	89952910	18900	18870	18900	18870	6
228	20240604	145300	89839600	18870	18870	18870	18870	10
229	20240604	145200	89650900	18870	18870	18870	18870	2
230	20240604	145100	89613160	18870	18870	18870	18870	1
231	20240604	145000	89594290	18870	18870	18870	18870	0
232	20240604	144900	89594290	18870	18870	18870	18870	1
233	20240604	144800	89575420	18870	18870	18870	18870	0
234	20240604	144700	89575420	18870	18870	18870	18870	0
235	20240604	144600	89575420	18870	18870	18870	18870	0
236	20240604	144500	89575420	18870	18870	18870	18870	1
237	20240604	144400	89556550	18870	18870	18870	18870	0
238	20240604	144300	89556550	18870	18870	18870	18870	1
239	20240604	144200	89537680	18870	18870	18870	18870	0
240	20240604	144100	89537680	18870	18870	18870	18870	0
241	20240604	144000	89537680	18870	18870	18870	18870	0
242	20240604	143900	89537680	18870	18870	18870	18870	1
243	20240604	143800	89518810	18870	18870	18870	18870	0
244	20240604	143700	89518810	18870	18870	18870	18870	0
245	20240604	143600	89518810	18870	18870	18870	18870	1
246	20240604	143500	89499940	18870	18870	18870	18870	0
247	20240604	143400	89499940	18870	18870	18870	18870	0
248	20240604	143300	89499940	18870	18870	18870	18870	21
249	20240604	143200	89103670	18870	18870	18870	18870	1
250	20240604	143100	89084800	18870	18870	18870	18870	0
251	20240604	143000	89084800	18870	18870	18870	18870	1
252	20240604	142900	89065930	18870	18870	18870	18870	0
253	20240604	142800	89065930	18870	18870	18870	18870	0
254	20240604	142700	89065930	18870	18870	18870	18870	0
255	20240604	142600	89065930	18870	18870	18870	18870	1
256	20240604	142500	89047060	18870	18870	18870	18870	0
257	20240604	142400	89047060	18870	18870	18870	18870	1
258	20240604	142300	89028190	18900	18900	18900	18900	0
259	20240604	142200	89028190	18900	18900	18900	18900	0
260	20240604	142100	89028190	18900	18900	18900	18900	1
261	20240604	142000	89009290	18870	18870	18870	18870	1
262	20240604	141900	88990420	18900	18900	18900	18900	0
263	20240604	141800	88990420	18900	18900	18900	18900	1
264	20240604	141700	88971520	18870	18870	18870	18870	1
265	20240604	141600	88952650	18870	18870	18870	18870	0
266	20240604	141500	88952650	18870	18870	18870	18870	0
267	20240604	141400	88952650	18870	18900	18900	18870	2
268	20240604	141300	88914880	18860	18860	18860	18860	0
269	20240604	141200	88914880	18860	18860	18860	18860	0
270	20240604	141100	88914880	18860	18860	18860	18860	1
271	20240604	141000	88896020	18900	18900	18900	18900	0
272	20240604	140900	88896020	18900	18900	18900	18900	0
273	20240604	140800	88896020	18900	18900	18900	18900	29
274	20240604	140700	88347920	18900	18900	18900	18900	1
275	20240604	140600	88329020	18990	18990	18990	18990	3
276	20240604	140500	88272050	18900	18900	18900	18900	0
277	20240604	140400	88272050	18900	18900	18900	18900	1
278	20240604	140300	88253150	18900	18900	18900	18900	0
279	20240604	140200	88253150	18900	18900	18900	18900	0
280	20240604	140100	88253150	18900	18900	18900	18900	1
281	20240604	140000	88234250	18900	18900	18900	18900	0
282	20240604	135900	88234250	18900	18900	18900	18900	0
283	20240604	135800	88234250	18900	18900	18900	18900	1
284	20240604	135700	88215350	18900	18900	18900	18900	0
285	20240604	135600	88215350	18900	18900	18900	18900	0
286	20240604	135500	88215350	18900	18900	18900	18900	1
287	20240604	135400	88196450	18900	18900	18900	18900	0
288	20240604	135300	88196450	18900	18900	18900	18900	0
289	20240604	135200	88196450	18900	18900	18900	18900	1
290	20240604	135100	88177550	18900	18900	18900	18900	0
291	20240604	135000	88177550	18900	18900	18900	18900	0
292	20240604	134900	88177550	18900	18900	18900	18900	0
293	20240604	134800	88177550	18900	18900	18900	18900	17
294	20240604	134700	87856250	18900	18900	18900	18900	0
295	20240604	134600	87856250	18900	18880	18900	18880	5
296	20240604	134500	87761830	18880	18860	18880	18860	2
297	20240604	134400	87724090	18860	18860	18860	18860	0
298	20240604	134300	87724090	18860	18860	18860	18860	0
299	20240604	134200	87724090	18860	18860	18860	18860	1
300	20240604	134100	87705230	18860	18860	18860	18860	0
301	20240604	134000	87705230	18860	18860	18860	18860	0
302	20240604	133900	87705230	18860	18860	18860	18860	1
303	20240604	133800	87686370	18860	18860	18860	18860	0
304	20240604	133700	87686370	18860	18860	18860	18860	0
305	20240604	133600	87686370	18860	18860	18860	18860	1
306	20240604	133500	87667510	18860	18860	18860	18860	0
307	20240604	133400	87667510	18860	18860	18860	18860	0
308	20240604	133300	87667510	18860	18860	18860	18860	0
309	20240604	133200	87667510	18860	18860	18860	18860	1
310	20240604	133100	87648650	18860	18860	18860	18860	0
311	20240604	133000	87648650	18860	18860	18860	18860	1
312	20240604	132900	87629790	18860	18860	18860	18860	0
313	20240604	132800	87629790	18860	18860	18860	18860	0
314	20240604	132700	87629790	18860	18860	18860	18860	0
315	20240604	132600	87629790	18860	18860	18860	18860	1
316	20240604	132500	87610930	18860	18860	18860	18860	0
317	20240604	132400	87610930	18860	18860	18860	18860	0
318	20240604	132300	87610930	18860	18860	18860	18860	1
319	20240604	132200	87592070	18860	18860	18860	18860	0
320	20240604	132100	87592070	18860	18860	18860	18860	0
321	20240604	132000	87592070	18860	18860	18860	18860	1
322	20240604	131900	87573210	18850	18850	18850	18850	0
323	20240604	131800	87573210	18850	18850	18850	18850	0
324	20240604	131700	87573210	18850	18850	18850	18850	1
325	20240604	131600	87554360	18840	18840	18840	18840	0
326	20240604	131500	87554360	18840	18840	18840	18840	0
327	20240604	131400	87554360	18840	18840	18840	18840	0
328	20240604	131300	87554360	18840	18840	18840	18840	1
329	20240604	131200	87535520	18840	18840	18840	18840	44
330	20240604	131100	86706560	18840	18850	18850	18840	28
331	20240604	131000	86178770	18840	18840	18840	18840	0
332	20240604	130900	86178770	18840	18840	18840	18840	0
333	20240604	130800	86178770	18840	18840	18840	18840	0
334	20240604	130700	86178770	18840	18840	18840	18840	1
335	20240604	130600	86159930	18840	18840	18840	18840	0
336	20240604	130500	86159930	18840	18840	18840	18840	0
337	20240604	130400	86159930	18840	18840	18840	18840	1
338	20240604	130300	86141090	18840	18840	18840	18840	0
339	20240604	130200	86141090	18840	18840	18840	18840	0
340	20240604	130100	86141090	18840	18840	18840	18840	1
341	20240604	130000	86122250	18840	18840	18840	18840	0
342	20240604	125900	86122250	18840	18840	18840	18840	0
343	20240604	125800	86122250	18840	18840	18840	18840	1
344	20240604	125700	86103410	18860	18860	18860	18860	0
345	20240604	125600	86103410	18860	18860	18860	18860	5
346	20240604	125500	86009110	18840	18840	18840	18840	0
347	20240604	125400	86009110	18840	18860	18860	18840	2
348	20240604	125300	85971410	18840	18840	18840	18840	0
349	20240604	125200	85971410	18840	18840	18840	18840	1
350	20240604	125100	85952570	18840	18850	18850	18840	100
351	20240604	125000	84067790	18850	18850	18850	18850	0
352	20240604	124900	84067790	18850	18850	18850	18850	0
353	20240604	124800	84067790	18850	18850	18850	18850	1
354	20240604	124700	84048940	18860	18860	18860	18860	0
355	20240604	124600	84048940	18860	18860	18860	18860	0
356	20240604	124500	84048940	18860	18860	18860	18860	1
357	20240604	124400	84030080	18850	18850	18850	18850	0
358	20240604	124300	84030080	18850	18850	18850	18850	0
359	20240604	124200	84030080	18850	18850	18850	18850	0
360	20240604	124100	84030080	18850	18850	18850	18850	1
361	20240604	124000	84011230	18850	18850	18850	18850	0
362	20240604	123900	84011230	18850	18850	18850	18850	1
363	20240604	123800	83992380	18870	18870	18870	18870	1
364	20240604	123700	83973510	18850	18850	18850	18850	31
365	20240604	123600	83389160	18840	18840	18840	18840	0
366	20240604	123500	83389160	18840	18840	18840	18840	1
367	20240604	123400	83370320	18840	18840	18840	18840	0
368	20240604	123300	83370320	18840	18840	18840	18840	1
369	20240604	123200	83351480	18850	18850	18850	18850	1
370	20240604	123100	83332630	18840	18840	18840	18840	0
371	20240604	123000	83332630	18840	18840	18840	18840	0
372	20240604	122900	83332630	18840	18840	18840	18840	1
373	20240604	122800	83313790	18840	18840	18840	18840	0
374	20240604	122700	83313790	18840	18840	18840	18840	1
375	20240604	122600	83294950	18840	18840	18840	18840	0
376	20240604	122500	83294950	18840	18840	18840	18840	0
377	20240604	122400	83294950	18840	18840	18840	18840	0
378	20240604	122300	83294950	18840	18840	18840	18840	0
379	20240604	122200	83294950	18840	18840	18840	18840	1
380	20240604	122100	83276110	18840	18840	18840	18840	0
381	20240604	122000	83276110	18840	18840	18840	18840	1
382	20240604	121900	83257270	18840	18840	18840	18840	0
383	20240604	121800	83257270	18840	18840	18840	18840	0
384	20240604	121700	83257270	18840	18840	18840	18840	0
385	20240604	121600	83257270	18840	18840	18840	18840	1
386	20240604	121500	83238430	18840	18840	18840	18840	0
387	20240604	121400	83238430	18840	18840	18840	18840	1
388	20240604	121300	83219590	18840	18840	18840	18840	0
389	20240604	121200	83219590	18840	18840	18840	18840	0
390	20240604	121100	83219590	18840	18840	18840	18840	0
391	20240604	121000	83219590	18840	18840	18840	18840	1
392	20240604	120900	83200750	18840	18840	18840	18840	0
393	20240604	120800	83200750	18840	18840	18840	18840	1
394	20240604	120700	83181910	18840	18840	18840	18840	0
395	20240604	120600	83181910	18840	18840	18840	18840	0
396	20240604	120500	83181910	18840	18840	18840	18840	0
397	20240604	120400	83181910	18840	18840	18840	18840	0
398	20240604	120300	83181910	18840	18840	18840	18840	1
399	20240604	120200	83163070	18840	18840	18840	18840	0
400	20240604	120100	83163070	18840	18840	18840	18840	1
401	20240604	120000	83144230	18830	18830	18830	18830	0
402	20240604	115900	83144230	18830	18830	18830	18830	0
403	20240604	115800	83144230	18830	18830	18830	18830	0
404	20240604	115700	83144230	18830	18830	18830	18830	2
405	20240604	115600	83106570	18830	18830	18830	18830	0
406	20240604	115500	83106570	18830	18850	18850	18830	101
407	20240604	115400	81203240	18850	18850	18850	18850	0
408	20240604	115300	81203240	18850	18850	18850	18850	0
409	20240604	115200	81203240	18850	18850	18850	18850	0
410	20240604	115100	81203240	18850	18850	18850	18850	45
411	20240604	115000	80354990	18850	18850	18850	18850	1
412	20240604	114900	80336140	18850	18850	18850	18850	1
413	20240604	114800	80317290	18870	18870	18870	18870	0
414	20240604	114700	80317290	18870	18870	18870	18870	210
415	20240604	114600	76354590	18860	18850	18860	18850	541
416	20240604	114500	66154630	18860	18860	18860	18860	0
417	20240604	114400	66154630	18860	18900	18900	18860	388
418	20240604	114300	58834650	18900	18940	18940	18900	847
419	20240604	114200	42817700	18950	18950	18950	18950	0
420	20240604	114100	42817700	18950	18950	18950	18950	2
421	20240604	114000	42779800	18950	18950	18950	18950	0
422	20240604	113900	42779800	18950	18950	18950	18950	0
423	20240604	113800	42779800	18950	18950	18950	18950	68
424	20240604	113700	41491200	18960	18960	18960	18960	0
425	20240604	113600	41491200	18960	18960	18960	18960	41
426	20240604	113500	40713840	18960	18960	18960	18960	0
427	20240604	113400	40713840	18960	18960	18960	18960	0
428	20240604	113300	40713840	18960	18960	18960	18960	0
429	20240604	113200	40713840	18960	18960	18960	18960	0
430	20240604	113100	40713840	18960	18960	18960	18960	1
431	20240604	113000	40694880	18960	18960	18960	18960	14
432	20240604	112900	40429440	18960	18960	18960	18960	55
433	20240604	112800	39386640	18960	18960	18960	18960	0
434	20240604	112700	39386640	18960	18960	18960	18960	0
435	20240604	112600	39386640	18960	18960	18960	18960	0
436	20240604	112500	39386640	18960	18960	18960	18960	1
437	20240604	112400	39367680	18980	18960	18980	18960	2
438	20240604	112300	39329740	18960	18960	18960	18960	0
439	20240604	112200	39329740	18960	18960	18960	18960	0
440	20240604	112100	39329740	18960	18960	18960	18960	0
441	20240604	112000	39329740	18960	18960	18960	18960	0
442	20240604	111900	39329740	18960	18960	18960	18960	1
443	20240604	111800	39310780	18960	18960	18960	18960	0
444	20240604	111700	39310780	18960	18960	18960	18960	1
445	20240604	111600	39291820	18960	18960	18960	18960	0
446	20240604	111500	39291820	18960	18960	18960	18960	0
447	20240604	111400	39291820	18960	18960	18960	18960	0
448	20240604	111300	39291820	18960	18960	18960	18960	0
449	20240604	111200	39291820	18960	18960	18960	18960	2
450	20240604	111100	39253900	18960	18960	18960	18960	1
451	20240604	111000	39234940	18960	18960	18960	18960	0
452	20240604	110900	39234940	18960	18960	18960	18960	0
453	20240604	110800	39234940	18960	18960	18960	18960	0
454	20240604	110700	39234940	18960	18960	18960	18960	0
455	20240604	110600	39234940	18960	18990	18990	18960	2
456	20240604	110500	39196990	18960	18960	18960	18960	1
457	20240604	110400	39178030	18960	18960	18960	18960	0
458	20240604	110300	39178030	18960	18960	18960	18960	0
459	20240604	110200	39178030	18960	18960	18960	18960	0
460	20240604	110100	39178030	18960	18960	18960	18960	0
461	20240604	110000	39178030	18960	18960	18960	18960	0
462	20240604	105900	39178030	18960	18960	18960	18960	1
463	20240604	105800	39159070	18960	18960	18960	18960	1
464	20240604	105700	39140110	18960	18960	18960	18960	0
465	20240604	105600	39140110	18960	18960	18960	18960	0
466	20240604	105500	39140110	18960	18960	18960	18960	0
467	20240604	105400	39140110	18960	18960	18960	18960	0
468	20240604	105300	39140110	18960	18960	18960	18960	1
469	20240604	105200	39121150	18960	18960	18960	18960	1
470	20240604	105100	39102190	18990	18990	18990	18990	1
471	20240604	105000	39083200	18960	18960	18960	18960	10
472	20240604	104900	38893600	18970	18970	18970	18970	0
473	20240604	104800	38893600	18970	18970	18970	18970	0
474	20240604	104700	38893600	18970	18970	18970	18970	1
475	20240604	104600	38874630	18970	18970	18970	18970	1
476	20240604	104500	38855660	18970	18970	18970	18970	0
477	20240604	104400	38855660	18970	18970	18970	18970	0
478	20240604	104300	38855660	18970	18970	18970	18970	0
479	20240604	104200	38855660	18970	18970	18970	18970	0
480	20240604	104100	38855660	18970	18970	18970	18970	0
481	20240604	104000	38855660	18970	18970	18970	18970	2
482	20240604	103900	38817720	18960	18960	18960	18960	0
483	20240604	103800	38817720	18960	18960	18960	18960	0
484	20240604	103700	38817720	18960	18960	18960	18960	0
485	20240604	103600	38817720	18960	18960	18960	18960	0
486	20240604	103500	38817720	18960	18960	18960	18960	0
487	20240604	103400	38817720	18960	18990	18990	18960	2
488	20240604	103300	38779770	18960	18960	18960	18960	1
489	20240604	103200	38760810	18960	18960	18960	18960	0
490	20240604	103100	38760810	18960	18960	18960	18960	0
491	20240604	103000	38760810	18960	18960	18960	18960	1
492	20240604	102900	38741850	18960	18960	18960	18960	23
493	20240604	102800	38305770	18960	18960	18960	18960	4
494	20240604	102700	38229930	18970	18970	18970	18970	27
495	20240604	102600	37717740	18990	18990	18990	18990	0
496	20240604	102500	37717740	18990	18980	18990	18980	32
497	20240604	102400	37110320	18970	18970	18970	18970	0
498	20240604	102300	37110320	18970	18970	18970	18970	0
499	20240604	102200	37110320	18970	18970	18970	18970	0
500	20240604	102100	37110320	18970	18970	18970	18970	3
501	20240604	102000	37053410	18970	18970	18970	18970	0
502	20240604	101900	37053410	18970	18970	18970	18970	0
503	20240604	101800	37053410	18970	18970	18970	18970	0
504	20240604	101700	37053410	18970	18970	18970	18970	0
505	20240604	101600	37053410	18970	18970	18970	18970	0
506	20240604	101500	37053410	18970	18970	18970	18970	1
507	20240604	101400	37034440	18970	18980	18980	18970	2
508	20240604	101300	36996490	18970	18970	18970	18970	0
509	20240604	101200	36996490	18970	18970	18970	18970	0
510	20240604	101100	36996490	18970	18970	18970	18970	0
511	20240604	101000	36996490	18970	18970	18970	18970	0
512	20240604	100900	36996490	18970	18950	18970	18950	229
513	20240604	100800	32652540	18920	18920	18920	18920	2
514	20240604	100700	32614700	18920	18920	18920	18920	0
515	20240604	100600	32614700	18920	18920	18920	18920	0
516	20240604	100500	32614700	18920	18920	18920	18920	0
517	20240604	100400	32614700	18920	18920	18920	18920	0
518	20240604	100300	32614700	18920	18920	18920	18920	0
519	20240604	100200	32614700	18920	18920	18920	18900	429
520	20240604	100100	24498060	18950	18950	18950	18950	1
521	20240604	100000	24479110	18950	18950	18950	18950	0
522	20240604	095900	24479110	18950	18950	18950	18950	1
523	20240604	095800	24460160	18870	18870	18870	18870	0
524	20240604	095700	24460160	18870	18870	18870	18870	0
525	20240604	095600	24460160	18870	18870	18870	18870	3
526	20240604	095500	24403550	18870	18870	18870	18870	1
527	20240604	095400	24384680	18870	18870	18870	18870	0
528	20240604	095300	24384680	18870	18870	18870	18870	0
529	20240604	095200	24384680	18870	18870	18870	18870	1
530	20240604	095100	24365810	18870	18870	18870	18870	0
531	20240604	095000	24365810	18870	18870	18870	18870	0
532	20240604	094900	24365810	18870	18870	18870	18870	2
533	20240604	094800	24328070	18950	18950	18950	18950	0
534	20240604	094700	24328070	18950	18950	18950	18950	1
535	20240604	094600	24309120	18860	18860	18860	18860	0
536	20240604	094500	24309120	18860	18860	18860	18860	0
537	20240604	094400	24309120	18860	18860	18860	18860	0
538	20240604	094300	24309120	18860	18950	18950	18860	7
539	20240604	094200	24176650	18860	18860	18860	18860	63
540	20240604	094100	22988470	18850	18850	18850	18850	0
541	20240604	094000	22988470	18850	18850	18850	18850	0
542	20240604	093900	22988470	18850	18850	18850	18850	0
543	20240604	093800	22988470	18850	18850	18850	18850	0
544	20240604	093700	22988470	18850	18850	18850	18850	2
545	20240604	093600	22950770	18950	18950	18950	18950	1
546	20240604	093500	22931820	18840	18840	18840	18840	0
547	20240604	093400	22931820	18840	18840	18840	18840	0
548	20240604	093300	22931820	18840	18840	18840	18840	2
549	20240604	093200	22894140	18930	18930	18930	18930	0
550	20240604	093100	22894140	18930	18930	18930	18930	0
551	20240604	093000	22894140	18930	18930	18930	18930	2
552	20240604	092900	22856280	18950	18950	18950	18950	20
553	20240604	092800	22477280	18950	18950	18950	18950	0
554	20240604	092700	22477280	18950	18950	18950	18950	30
555	20240604	092600	21908780	18950	18940	18950	18940	11
556	20240604	092500	21700340	18940	18850	18940	18850	233
557	20240604	092400	17307450	18800	18800	18950	18800	102
558	20240604	092300	15387310	18850	18870	18870	18850	82
559	20240604	092200	13841150	18880	18880	18880	18880	1
560	20240604	092100	13822270	18900	18900	18900	18900	0
561	20240604	092000	13822270	18900	18900	18900	18900	8
562	20240604	091900	13671070	18900	18900	18900	18900	0
563	20240604	091800	13671070	18900	18900	18900	18900	1
564	20240604	091700	13652170	18900	18900	18900	18900	1
565	20240604	091600	13633270	18900	18900	18900	18900	0
566	20240604	091500	13633270	18900	18980	18980	18900	677
567	20240604	091400	797840	18980	18980	18980	18980	0
568	20240604	091300	797840	18980	18980	18980	18980	0
569	20240604	091200	797840	18980	18980	18980	18980	0
570	20240604	091100	797840	18980	18980	18980	18980	2
571	20240604	091000	759880	19000	19000	19000	19000	0
572	20240604	090900	759880	19000	19000	19000	19000	0
573	20240604	090800	759880	19000	19000	19000	19000	1
574	20240604	090700	740880	18990	18990	18990	18990	10
575	20240604	090600	550980	19000	19000	19000	19000	2
576	20240604	090500	512980	18990	18990	18990	18990	0
577	20240604	090400	512980	18990	18990	18990	18990	2
578	20240604	090300	475000	19000	19000	19000	19000	0
579	20240604	090200	475000	19000	19000	19000	19000	0
580	20240604	090100	475000	19000	19000	19000	19000	0
581	20240604	090000	475000	19000	19000	19000	19000	25