KissMeData/003120/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	183900	56382950	18780	18780	18780	18780	114
3	20240626	183800	56382950	18780	18780	18780	18780	0
4	20240626	183700	56382950	18780	18780	18780	18780	0
5	20240626	183600	56382950	18780	18780	18780	18780	0
6	20240626	183500	56382950	18780	18780	18780	18780	0
7	20240626	183400	56382950	18780	18780	18780	18780	0
8	20240626	183300	56382950	18780	18780	18780	18780	0
9	20240626	183200	56382950	18780	18780	18780	18780	0
10	20240626	183100	56382950	18780	18780	18780	18780	0
11	20240626	183000	56382950	18780	18780	18780	18780	0
12	20240626	182900	56382950	18780	18780	18780	18780	0
13	20240626	182800	56382950	18780	18780	18780	18780	0
14	20240626	182700	56382950	18780	18780	18780	18780	0
15	20240626	182600	56382950	18780	18780	18780	18780	0
16	20240626	182500	56382950	18780	18780	18780	18780	0
17	20240626	182400	56382950	18780	18780	18780	18780	0
18	20240626	182300	56382950	18780	18780	18780	18780	0
19	20240626	182200	56382950	18780	18780	18780	18780	0
20	20240626	182100	56382950	18780	18780	18780	18780	0
21	20240626	182000	56382950	18780	18780	18780	18780	0
22	20240626	181900	56382950	18780	18780	18780	18780	0
23	20240626	181800	56382950	18780	18780	18780	18780	0
24	20240626	181700	56382950	18780	18780	18780	18780	0
25	20240626	181600	56382950	18780	18780	18780	18780	0
26	20240626	181500	56382950	18780	18780	18780	18780	0
27	20240626	181400	56382950	18780	18780	18780	18780	0
28	20240626	181300	56382950	18780	18780	18780	18780	0
29	20240626	181200	56382950	18780	18780	18780	18780	0
30	20240626	181100	56382950	18780	18780	18780	18780	0
31	20240626	181000	56382950	18780	18780	18780	18780	0
32	20240626	180900	56382950	18780	18780	18780	18780	114
33	20240626	180800	56382950	18780	18780	18780	18780	0
34	20240626	180700	56382950	18780	18780	18780	18780	0
35	20240626	180600	56382950	18780	18780	18780	18780	0
36	20240626	180500	56382950	18780	18780	18780	18780	0
37	20240626	180400	56382950	18780	18780	18780	18780	0
38	20240626	180300	56382950	18780	18780	18780	18780	0
39	20240626	180200	56382950	18780	18780	18780	18780	0
40	20240626	180100	56382950	18780	18780	18780	18780	0
41	20240626	180000	56382950	18780	18780	18780	18780	0
42	20240626	175900	56382950	18780	18780	18780	18780	0
43	20240626	175800	56382950	18780	18780	18780	18780	0
44	20240626	175700	56382950	18780	18780	18780	18780	0
45	20240626	175600	56382950	18780	18780	18780	18780	0
46	20240626	175500	56382950	18780	18780	18780	18780	0
47	20240626	175400	56382950	18780	18780	18780	18780	0
48	20240626	175300	56382950	18780	18780	18780	18780	0
49	20240626	175200	56382950	18780	18780	18780	18780	0
50	20240626	175100	56382950	18780	18780	18780	18780	0
51	20240626	175000	56382950	18780	18780	18780	18780	0
52	20240626	174900	56382950	18780	18780	18780	18780	0
53	20240626	174800	56382950	18780	18780	18780	18780	0
54	20240626	174700	56382950	18780	18780	18780	18780	0
55	20240626	174600	56382950	18780	18780	18780	18780	0
56	20240626	174500	56382950	18780	18780	18780	18780	0
57	20240626	174400	56382950	18780	18780	18780	18780	0
58	20240626	174300	56382950	18780	18780	18780	18780	0
59	20240626	174200	56382950	18780	18780	18780	18780	0
60	20240626	174100	56382950	18780	18780	18780	18780	0
61	20240626	174000	56382950	18780	18780	18780	18780	0
62	20240626	173900	56382950	18780	18780	18780	18780	114
63	20240626	173800	56382950	18780	18780	18780	18780	0
64	20240626	173700	56382950	18780	18780	18780	18780	0
65	20240626	173600	56382950	18780	18780	18780	18780	0
66	20240626	173500	56382950	18780	18780	18780	18780	0
67	20240626	173400	56382950	18780	18780	18780	18780	0
68	20240626	173300	56382950	18780	18780	18780	18780	0
69	20240626	173200	56382950	18780	18780	18780	18780	0
70	20240626	173100	56382950	18780	18780	18780	18780	0
71	20240626	173000	56382950	18780	18780	18780	18780	0
72	20240626	172900	56382950	18780	18780	18780	18780	0
73	20240626	172800	56382950	18780	18780	18780	18780	0
74	20240626	172700	56382950	18780	18780	18780	18780	0
75	20240626	172600	56382950	18780	18780	18780	18780	0
76	20240626	172500	56382950	18780	18780	18780	18780	0
77	20240626	172400	56382950	18780	18780	18780	18780	0
78	20240626	172300	56382950	18780	18780	18780	18780	0
79	20240626	172200	56382950	18780	18780	18780	18780	0
80	20240626	172100	56382950	18780	18780	18780	18780	0
81	20240626	172000	56382950	18780	18780	18780	18780	0
82	20240626	171900	56382950	18780	18780	18780	18780	0
83	20240626	171800	56382950	18780	18780	18780	18780	0
84	20240626	171700	56382950	18780	18780	18780	18780	0
85	20240626	171600	56382950	18780	18780	18780	18780	0
86	20240626	171500	56382950	18780	18780	18780	18780	0
87	20240626	171400	56382950	18780	18780	18780	18780	0
88	20240626	171300	56382950	18780	18780	18780	18780	0
89	20240626	171200	56382950	18780	18780	18780	18780	0
90	20240626	171100	56382950	18780	18780	18780	18780	0
91	20240626	171000	56382950	18780	18780	18780	18780	0
92	20240626	170900	56382950	18780	18780	18780	18780	114
93	20240626	170800	56382950	18780	18780	18780	18780	0
94	20240626	170700	56382950	18780	18780	18780	18780	0
95	20240626	170600	56382950	18780	18780	18780	18780	0
96	20240626	170500	56382950	18780	18780	18780	18780	0
97	20240626	170400	56382950	18780	18780	18780	18780	0
98	20240626	170300	56382950	18780	18780	18780	18780	0
99	20240626	170200	56382950	18780	18780	18780	18780	0
100	20240626	170100	56382950	18780	18780	18780	18780	0
101	20240626	170000	56382950	18780	18780	18780	18780	0
102	20240626	165900	56382950	18780	18780	18780	18780	0
103	20240626	165800	56382950	18780	18780	18780	18780	0
104	20240626	165700	56382950	18780	18780	18780	18780	0
105	20240626	165600	56382950	18780	18780	18780	18780	0
106	20240626	165500	56382950	18780	18780	18780	18780	0
107	20240626	165400	56382950	18780	18780	18780	18780	0
108	20240626	165300	56382950	18780	18780	18780	18780	0
109	20240626	165200	56382950	18780	18780	18780	18780	0
110	20240626	165100	56382950	18780	18780	18780	18780	0
111	20240626	165000	56382950	18780	18780	18780	18780	0
112	20240626	164900	56382950	18780	18780	18780	18780	0
113	20240626	164800	56382950	18780	18780	18780	18780	0
114	20240626	164700	56382950	18780	18780	18780	18780	0
115	20240626	164600	56382950	18780	18780	18780	18780	0
116	20240626	164500	56382950	18780	18780	18780	18780	0
117	20240626	164400	56382950	18780	18780	18780	18780	0
118	20240626	164300	56382950	18780	18780	18780	18780	0
119	20240626	164200	56382950	18780	18780	18780	18780	0
120	20240626	164100	56382950	18780	18780	18780	18780	0
121	20240626	164000	56382950	18780	18780	18780	18780	0
122	20240626	163900	56382950	18780	18780	18780	18780	114
123	20240626	163800	56382950	18780	18780	18780	18780	0
124	20240626	163700	56382950	18780	18780	18780	18780	0
125	20240626	163600	56382950	18780	18780	18780	18780	0
126	20240626	163500	56382950	18780	18780	18780	18780	0
127	20240626	163400	56382950	18780	18780	18780	18780	0
128	20240626	163300	56382950	18780	18780	18780	18780	0
129	20240626	163200	56382950	18780	18780	18780	18780	0
130	20240626	163100	56382950	18780	18780	18780	18780	0
131	20240626	163000	56382950	18780	18780	18780	18780	0
132	20240626	162900	56382950	18780	18780	18780	18780	0
133	20240626	162800	56382950	18780	18780	18780	18780	0
134	20240626	162700	56382950	18780	18780	18780	18780	0
135	20240626	162600	56382950	18780	18780	18780	18780	0
136	20240626	162500	56382950	18780	18780	18780	18780	0
137	20240626	162400	56382950	18780	18780	18780	18780	0
138	20240626	162300	56382950	18780	18780	18780	18780	0
139	20240626	162200	56382950	18780	18780	18780	18780	0
140	20240626	162100	56382950	18780	18780	18780	18780	0
141	20240626	162000	56382950	18780	18780	18780	18780	0
142	20240626	161900	56382950	18780	18780	18780	18780	0
143	20240626	161800	56382950	18780	18780	18780	18780	0
144	20240626	161700	56382950	18780	18780	18780	18780	0
145	20240626	161600	56382950	18780	18780	18780	18780	0
146	20240626	161500	56382950	18780	18780	18780	18780	0
147	20240626	161400	56382950	18780	18780	18780	18780	0
148	20240626	161300	56382950	18780	18780	18780	18780	0
149	20240626	161200	56382950	18780	18780	18780	18780	0
150	20240626	161100	56382950	18780	18780	18780	18780	0
151	20240626	161000	56382950	18780	18780	18780	18780	0
152	20240626	160900	56382950	18780	18780	18780	18780	114
153	20240626	160800	56382950	18780	18780	18780	18780	0
154	20240626	160700	56382950	18780	18780	18780	18780	0
155	20240626	160600	56382950	18780	18780	18780	18780	0
156	20240626	160500	56382950	18780	18780	18780	18780	0
157	20240626	160400	56382950	18780	18780	18780	18780	0
158	20240626	160300	56382950	18780	18780	18780	18780	0
159	20240626	160200	56382950	18780	18780	18780	18780	0
160	20240626	160100	56382950	18780	18780	18780	18780	0
161	20240626	160000	56382950	18780	18780	18780	18780	0
162	20240626	155900	56382950	18780	18780	18780	18780	0
163	20240626	155800	56382950	18780	18780	18780	18780	0
164	20240626	155700	56382950	18780	18780	18780	18780	0
165	20240626	155600	56382950	18780	18780	18780	18780	0
166	20240626	155500	56382950	18780	18780	18780	18780	0
167	20240626	155400	56382950	18780	18780	18780	18780	0
168	20240626	155300	56382950	18780	18780	18780	18780	0
169	20240626	155200	56382950	18780	18780	18780	18780	0
170	20240626	155100	56382950	18780	18780	18780	18780	0
171	20240626	155000	56382950	18780	18780	18780	18780	0
172	20240626	154900	56382950	18780	18780	18780	18780	0
173	20240626	154800	56382950	18780	18780	18780	18780	0
174	20240626	154700	56382950	18780	18780	18780	18780	0
175	20240626	154600	56382950	18780	18780	18780	18780	0
176	20240626	154500	56382950	18780	18780	18780	18780	0
177	20240626	154400	56382950	18780	18780	18780	18780	0
178	20240626	154300	56382950	18780	18780	18780	18780	0
179	20240626	154200	56382950	18780	18780	18780	18780	0
180	20240626	154100	56382950	18780	18780	18780	18780	0
181	20240626	154000	56382950	18780	18780	18780	18780	0
182	20240626	153900	56382950	18780	18780	18780	18780	114
183	20240626	153800	56382950	18780	18780	18780	18780	0
184	20240626	153700	56382950	18780	18780	18780	18780	0
185	20240626	153600	56382950	18780	18780	18780	18780	0
186	20240626	153500	56382950	18780	18780	18780	18780	0
187	20240626	153400	56382950	18780	18780	18780	18780	0
188	20240626	153300	56382950	18780	18780	18780	18780	0
189	20240626	153200	56382950	18780	18780	18780	18780	0
190	20240626	153100	56382950	18780	18780	18780	18780	0
191	20240626	153000	56382950	18780	18780	18780	18780	114
192	20240626	152900	54242030	18740	18740	18740	18740	0
193	20240626	152800	54242030	18740	18740	18740	18740	0
194	20240626	152700	54242030	18740	18740	18740	18740	0
195	20240626	152600	54242030	18740	18740	18740	18740	0
196	20240626	152500	54242030	18740	18740	18740	18740	0
197	20240626	152400	54242030	18740	18740	18740	18740	0
198	20240626	152300	54242030	18740	18740	18740	18740	0
199	20240626	152200	54242030	18740	18740	18740	18740	0
200	20240626	152100	54242030	18740	18740	18740	18740	0
201	20240626	152000	54242030	18740	18740	18740	18740	0
202	20240626	151900	54242030	18740	18740	18740	18740	0
203	20240626	151800	54242030	18740	18740	18740	18740	0
204	20240626	151700	54242030	18740	18740	18740	18740	0
205	20240626	151600	54242030	18740	18740	18740	18740	0
206	20240626	151500	54242030	18740	18740	18740	18740	0
207	20240626	151400	54242030	18740	18740	18740	18740	0
208	20240626	151300	54242030	18740	18750	18750	18740	165
209	20240626	151200	51148470	18750	18750	18750	18750	0
210	20240626	151100	51148470	18750	18750	18750	18750	0
211	20240626	151000	51148470	18750	18750	18750	18750	1
212	20240626	150900	51129720	18770	18770	18770	18770	0
213	20240626	150800	51129720	18770	18770	18770	18770	0
214	20240626	150700	51129720	18770	18770	18770	18770	0
215	20240626	150600	51129720	18770	18770	18770	18770	2
216	20240626	150500	51092180	18770	18770	18770	18770	0
217	20240626	150400	51092180	18770	18770	18770	18770	0
218	20240626	150300	51092180	18770	18770	18770	18770	0
219	20240626	150200	51092180	18770	18770	18770	18770	0
220	20240626	150100	51092180	18770	18770	18770	18770	0
221	20240626	150000	51092180	18770	18770	18770	18770	1
222	20240626	145900	51073410	18770	18770	18770	18770	0
223	20240626	145800	51073410	18770	18770	18770	18770	0
224	20240626	145700	51073410	18770	18770	18770	18770	0
225	20240626	145600	51073410	18770	18770	18770	18770	1
226	20240626	145500	51054640	18770	18770	18770	18770	0
227	20240626	145400	51054640	18770	18770	18770	18770	0
228	20240626	145300	51054640	18770	18770	18770	18770	0
229	20240626	145200	51054640	18770	18770	18770	18770	0
230	20240626	145100	51054640	18770	18770	18770	18770	0
231	20240626	145000	51054640	18770	18770	18770	18770	0
232	20240626	144900	51054640	18770	18770	18770	18770	0
233	20240626	144800	51054640	18770	18770	18770	18770	0
234	20240626	144700	51054640	18770	18770	18770	18770	0
235	20240626	144600	51054640	18770	18770	18770	18770	0
236	20240626	144500	51054640	18770	18770	18770	18770	0
237	20240626	144400	51054640	18770	18770	18770	18770	0
238	20240626	144300	51054640	18770	18770	18770	18770	0
239	20240626	144200	51054640	18770	18770	18770	18770	0
240	20240626	144100	51054640	18770	18770	18770	18770	2
241	20240626	144000	51017100	18770	18770	18770	18770	0
242	20240626	143900	51017100	18770	18770	18770	18770	0
243	20240626	143800	51017100	18770	18770	18770	18770	12
244	20240626	143700	50791860	18760	18760	18760	18760	0
245	20240626	143600	50791860	18760	18760	18760	18760	0
246	20240626	143500	50791860	18760	18760	18760	18760	0
247	20240626	143400	50791860	18760	18760	18760	18760	18
248	20240626	143300	50454180	18750	18750	18750	18750	0
249	20240626	143200	50454180	18750	18750	18750	18750	0
250	20240626	143100	50454180	18750	18750	18750	18750	0
251	20240626	143000	50454180	18750	18750	18750	18750	1
252	20240626	142900	50435430	18760	18760	18760	18760	0
253	20240626	142800	50435430	18760	18760	18760	18760	0
254	20240626	142700	50435430	18760	18760	18760	18760	0
255	20240626	142600	50435430	18760	18760	18760	18760	0
256	20240626	142500	50435430	18760	18760	18760	18760	0
257	20240626	142400	50435430	18760	18760	18760	18760	0
258	20240626	142300	50435430	18760	18760	18760	18760	0
259	20240626	142200	50435430	18760	18760	18760	18760	0
260	20240626	142100	50435430	18760	18760	18760	18760	0
261	20240626	142000	50435430	18760	18760	18760	18760	0
262	20240626	141900	50435430	18760	18760	18760	18760	0
263	20240626	141800	50435430	18760	18760	18760	18760	0
264	20240626	141700	50435430	18760	18760	18760	18760	0
265	20240626	141600	50435430	18760	18760	18760	18760	0
266	20240626	141500	50435430	18760	18760	18760	18760	0
267	20240626	141400	50435430	18760	18760	18760	18760	0
268	20240626	141300	50435430	18760	18760	18760	18760	0
269	20240626	141200	50435430	18760	18760	18760	18760	0
270	20240626	141100	50435430	18760	18760	18760	18760	0
271	20240626	141000	50435430	18760	18760	18760	18760	0
272	20240626	140900	50435430	18760	18760	18760	18760	0
273	20240626	140800	50435430	18760	18760	18760	18760	29
274	20240626	140700	49891390	18760	18760	18760	18760	0
275	20240626	140600	49891390	18760	18760	18760	18760	0
276	20240626	140500	49891390	18760	18760	18760	18760	0
277	20240626	140400	49891390	18760	18760	18760	18760	0
278	20240626	140300	49891390	18760	18760	18760	18760	0
279	20240626	140200	49891390	18760	18760	18760	18760	0
280	20240626	140100	49891390	18760	18760	18760	18760	0
281	20240626	140000	49891390	18760	18760	18760	18760	0
282	20240626	135900	49891390	18760	18760	18760	18760	0
283	20240626	135800	49891390	18760	18760	18760	18760	0
284	20240626	135700	49891390	18760	18760	18760	18760	0
285	20240626	135600	49891390	18760	18760	18760	18760	0
286	20240626	135500	49891390	18760	18760	18760	18760	0
287	20240626	135400	49891390	18760	18760	18760	18760	0
288	20240626	135300	49891390	18760	18760	18760	18760	0
289	20240626	135200	49891390	18760	18760	18760	18760	0
290	20240626	135100	49891390	18760	18760	18760	18760	1
291	20240626	135000	49872630	18780	18780	18780	18780	0
292	20240626	134900	49872630	18780	18780	18780	18780	0
293	20240626	134800	49872630	18780	18780	18780	18780	0
294	20240626	134700	49872630	18780	18780	18780	18780	0
295	20240626	134600	49872630	18780	18780	18780	18780	0
296	20240626	134500	49872630	18780	18780	18780	18780	0
297	20240626	134400	49872630	18780	18780	18780	18780	0
298	20240626	134300	49872630	18780	18780	18780	18780	0
299	20240626	134200	49872630	18780	18780	18780	18780	0
300	20240626	134100	49872630	18780	18780	18780	18780	0
301	20240626	134000	49872630	18780	18780	18780	18780	0
302	20240626	133900	49872630	18780	18780	18780	18780	0
303	20240626	133800	49872630	18780	18780	18780	18780	0
304	20240626	133700	49872630	18780	18780	18780	18780	0
305	20240626	133600	49872630	18780	18780	18780	18780	0
306	20240626	133500	49872630	18780	18780	18780	18780	1
307	20240626	133400	49853850	18780	18780	18780	18780	0
308	20240626	133300	49853850	18780	18780	18780	18780	0
309	20240626	133200	49853850	18780	18780	18780	18780	0
310	20240626	133100	49853850	18780	18780	18780	18780	0
311	20240626	133000	49853850	18780	18780	18780	18780	0
312	20240626	132900	49853850	18780	18780	18780	18780	0
313	20240626	132800	49853850	18780	18780	18780	18780	0
314	20240626	132700	49853850	18780	18780	18780	18780	0
315	20240626	132600	49853850	18780	18780	18780	18780	0
316	20240626	132500	49853850	18780	18780	18780	18780	0
317	20240626	132400	49853850	18780	18780	18780	18780	0
318	20240626	132300	49853850	18780	18780	18780	18780	0
319	20240626	132200	49853850	18780	18780	18780	18780	0
320	20240626	132100	49853850	18780	18780	18780	18780	0
321	20240626	132000	49853850	18780	18780	18780	18780	0
322	20240626	131900	49853850	18780	18780	18780	18780	0
323	20240626	131800	49853850	18780	18780	18780	18780	0
324	20240626	131700	49853850	18780	18780	18780	18780	17
325	20240626	131600	49534590	18770	18770	18770	18770	0
326	20240626	131500	49534590	18770	18770	18770	18770	0
327	20240626	131400	49534590	18770	18770	18770	18770	0
328	20240626	131300	49534590	18770	18770	18770	18770	0
329	20240626	131200	49534590	18770	18770	18770	18770	4
330	20240626	131100	49459510	18770	18770	18770	18770	9
331	20240626	131000	49290580	18770	18770	18770	18770	23
332	20240626	130900	48858870	18770	18770	18770	18770	0
333	20240626	130800	48858870	18770	18770	18770	18770	0
334	20240626	130700	48858870	18770	18770	18770	18770	0
335	20240626	130600	48858870	18770	18770	18770	18770	0
336	20240626	130500	48858870	18770	18770	18770	18770	0
337	20240626	130400	48858870	18770	18770	18770	18770	0
338	20240626	130300	48858870	18770	18770	18770	18770	0
339	20240626	130200	48858870	18770	18770	18770	18770	0
340	20240626	130100	48858870	18770	18770	18770	18770	0
341	20240626	130000	48858870	18770	18770	18770	18770	0
342	20240626	125900	48858870	18770	18770	18770	18770	0
343	20240626	125800	48858870	18770	18770	18770	18770	0
344	20240626	125700	48858870	18770	18770	18770	18770	0
345	20240626	125600	48858870	18770	18770	18770	18770	0
346	20240626	125500	48858870	18770	18770	18770	18770	0
347	20240626	125400	48858870	18770	18770	18770	18770	0
348	20240626	125300	48858870	18770	18770	18770	18770	1
349	20240626	125200	48840100	18770	18770	18770	18770	2
350	20240626	125100	48802560	18770	18770	18770	18770	0
351	20240626	125000	48802560	18770	18770	18770	18770	0
352	20240626	124900	48802560	18770	18770	18770	18770	0
353	20240626	124800	48802560	18770	18770	18770	18770	0
354	20240626	124700	48802560	18770	18770	18770	18770	0
355	20240626	124600	48802560	18770	18770	18770	18770	0
356	20240626	124500	48802560	18770	18770	18770	18770	0
357	20240626	124400	48802560	18770	18770	18770	18770	0
358	20240626	124300	48802560	18770	18770	18770	18770	0
359	20240626	124200	48802560	18770	18770	18770	18770	0
360	20240626	124100	48802560	18770	18770	18770	18770	0
361	20240626	124000	48802560	18770	18770	18770	18770	0
362	20240626	123900	48802560	18770	18770	18770	18770	0
363	20240626	123800	48802560	18770	18770	18770	18770	0
364	20240626	123700	48802560	18770	18770	18770	18770	0
365	20240626	123600	48802560	18770	18770	18770	18770	0
366	20240626	123500	48802560	18770	18770	18770	18770	0
367	20240626	123400	48802560	18770	18770	18770	18770	0
368	20240626	123300	48802560	18770	18770	18770	18770	0
369	20240626	123200	48802560	18770	18770	18770	18770	0
370	20240626	123100	48802560	18770	18770	18770	18770	0
371	20240626	123000	48802560	18770	18770	18770	18770	0
372	20240626	122900	48802560	18770	18770	18770	18770	0
373	20240626	122800	48802560	18770	18770	18770	18770	0
374	20240626	122700	48802560	18770	18770	18770	18770	0
375	20240626	122600	48802560	18770	18770	18770	18770	0
376	20240626	122500	48802560	18770	18770	18770	18770	0
377	20240626	122400	48802560	18770	18770	18770	18770	0
378	20240626	122300	48802560	18770	18770	18770	18770	0
379	20240626	122200	48802560	18770	18770	18770	18770	0
380	20240626	122100	48802560	18770	18770	18770	18770	0
381	20240626	122000	48802560	18770	18770	18770	18770	0
382	20240626	121900	48802560	18770	18770	18770	18770	0
383	20240626	121800	48802560	18770	18770	18770	18770	0
384	20240626	121700	48802560	18770	18770	18770	18770	11
385	20240626	121600	48596090	18770	18770	18770	18770	0
386	20240626	121500	48596090	18770	18770	18770	18770	0
387	20240626	121400	48596090	18770	18770	18770	18770	3
388	20240626	121300	48539780	18780	18780	18780	18780	0
389	20240626	121200	48539780	18780	18780	18780	18780	0
390	20240626	121100	48539780	18780	18780	18780	18780	0
391	20240626	121000	48539780	18780	18780	18780	18780	0
392	20240626	120900	48539780	18780	18780	18780	18780	0
393	20240626	120800	48539780	18780	18780	18780	18780	0
394	20240626	120700	48539780	18780	18780	18780	18780	0
395	20240626	120600	48539780	18780	18780	18780	18780	0
396	20240626	120500	48539780	18780	18780	18780	18780	0
397	20240626	120400	48539780	18780	18780	18780	18780	0
398	20240626	120300	48539780	18780	18780	18780	18780	0
399	20240626	120200	48539780	18780	18780	18780	18780	0
400	20240626	120100	48539780	18780	18780	18780	18780	0
401	20240626	120000	48539780	18780	18780	18780	18780	0
402	20240626	115900	48539780	18780	18780	18780	18780	0
403	20240626	115800	48539780	18780	18780	18780	18780	0
404	20240626	115700	48539780	18780	18780	18780	18780	0
405	20240626	115600	48539780	18780	18780	18780	18780	0
406	20240626	115500	48539780	18780	18780	18780	18780	0
407	20240626	115400	48539780	18780	18780	18780	18780	0
408	20240626	115300	48539780	18780	18780	18780	18780	0
409	20240626	115200	48539780	18780	18780	18780	18780	0
410	20240626	115100	48539780	18780	18780	18780	18780	0
411	20240626	115000	48539780	18780	18780	18780	18780	0
412	20240626	114900	48539780	18780	18780	18780	18780	0
413	20240626	114800	48539780	18780	18780	18780	18780	0
414	20240626	114700	48539780	18780	18780	18780	18780	0
415	20240626	114600	48539780	18780	18780	18780	18780	0
416	20240626	114500	48539780	18780	18780	18780	18780	0
417	20240626	114400	48539780	18780	18780	18780	18780	0
418	20240626	114300	48539780	18780	18780	18780	18780	0
419	20240626	114200	48539780	18780	18780	18780	18780	0
420	20240626	114100	48539780	18780	18780	18780	18780	0
421	20240626	114000	48539780	18780	18780	18780	18780	0
422	20240626	113900	48539780	18780	18780	18780	18780	0
423	20240626	113800	48539780	18780	18780	18780	18780	0
424	20240626	113700	48539780	18780	18780	18780	18780	0
425	20240626	113600	48539780	18780	18780	18780	18780	0
426	20240626	113500	48539780	18780	18780	18780	18780	0
427	20240626	113400	48539780	18780	18780	18780	18780	0
428	20240626	113300	48539780	18780	18780	18780	18780	0
429	20240626	113200	48539780	18780	18780	18780	18780	0
430	20240626	113100	48539780	18780	18780	18780	18780	0
431	20240626	113000	48539780	18780	18780	18780	18780	0
432	20240626	112900	48539780	18780	18780	18780	18780	0
433	20240626	112800	48539780	18780	18780	18780	18780	0
434	20240626	112700	48539780	18780	18780	18780	18780	0
435	20240626	112600	48539780	18780	18780	18780	18780	0
436	20240626	112500	48539780	18780	18780	18780	18780	0
437	20240626	112400	48539780	18780	18780	18780	18780	0
438	20240626	112300	48539780	18780	18780	18780	18780	0
439	20240626	112200	48539780	18780	18780	18780	18780	0
440	20240626	112100	48539780	18780	18780	18780	18780	0
441	20240626	112000	48539780	18780	18780	18780	18780	0
442	20240626	111900	48539780	18780	18780	18780	18780	0
443	20240626	111800	48539780	18780	18780	18780	18780	0
444	20240626	111700	48539780	18780	18780	18780	18780	0
445	20240626	111600	48539780	18780	18780	18780	18780	0
446	20240626	111500	48539780	18780	18780	18780	18780	0
447	20240626	111400	48539780	18780	18780	18780	18780	0
448	20240626	111300	48539780	18780	18780	18780	18780	0
449	20240626	111200	48539780	18780	18780	18780	18780	0
450	20240626	111100	48539780	18780	18780	18780	18780	0
451	20240626	111000	48539780	18780	18780	18780	18780	0
452	20240626	110900	48539780	18780	18780	18780	18780	0
453	20240626	110800	48539780	18780	18780	18780	18780	0
454	20240626	110700	48539780	18780	18780	18780	18780	0
455	20240626	110600	48539780	18780	18780	18780	18780	0
456	20240626	110500	48539780	18780	18780	18780	18780	0
457	20240626	110400	48539780	18780	18780	18780	18780	0
458	20240626	110300	48539780	18780	18780	18780	18780	1
459	20240626	110200	48521000	18790	18790	18790	18790	0
460	20240626	110100	48521000	18790	18790	18790	18790	0
461	20240626	110000	48521000	18790	18790	18790	18790	0
462	20240626	105900	48521000	18790	18790	18790	18790	0
463	20240626	105800	48521000	18790	18790	18790	18790	0
464	20240626	105700	48521000	18790	18790	18790	18790	0
465	20240626	105600	48521000	18790	18790	18790	18790	0
466	20240626	105500	48521000	18790	18790	18790	18790	0
467	20240626	105400	48521000	18790	18790	18790	18790	0
468	20240626	105300	48521000	18790	18790	18790	18790	0
469	20240626	105200	48521000	18790	18790	18790	18790	0
470	20240626	105100	48521000	18790	18790	18790	18790	0
471	20240626	105000	48521000	18790	18790	18790	18790	0
472	20240626	104900	48521000	18790	18790	18790	18790	0
473	20240626	104800	48521000	18790	18790	18790	18790	0
474	20240626	104700	48521000	18790	18790	18790	18790	0
475	20240626	104600	48521000	18790	18790	18790	18790	0
476	20240626	104500	48521000	18790	18790	18790	18790	0
477	20240626	104400	48521000	18790	18790	18790	18790	0
478	20240626	104300	48521000	18790	18790	18790	18790	0
479	20240626	104200	48521000	18790	18790	18790	18790	0
480	20240626	104100	48521000	18790	18790	18790	18790	0
481	20240626	104000	48521000	18790	18790	18790	18790	0
482	20240626	103900	48521000	18790	18790	18790	18790	0
483	20240626	103800	48521000	18790	18790	18790	18790	0
484	20240626	103700	48521000	18790	18790	18790	18790	0
485	20240626	103600	48521000	18790	18790	18790	18790	0
486	20240626	103500	48521000	18790	18790	18790	18790	0
487	20240626	103400	48521000	18790	18790	18790	18790	0
488	20240626	103300	48521000	18790	18790	18790	18790	0
489	20240626	103200	48521000	18790	18790	18790	18790	0
490	20240626	103100	48521000	18790	18790	18790	18790	0
491	20240626	103000	48521000	18790	18790	18790	18790	0
492	20240626	102900	48521000	18790	18790	18790	18790	0
493	20240626	102800	48521000	18790	18790	18790	18790	0
494	20240626	102700	48521000	18790	18790	18790	18790	0
495	20240626	102600	48521000	18790	18790	18790	18790	0
496	20240626	102500	48521000	18790	18790	18790	18790	1
497	20240626	102400	48502210	18910	18910	18910	18910	0
498	20240626	102300	48502210	18910	18910	18910	18910	8
499	20240626	102200	48350930	18900	18900	18900	18900	10
500	20240626	102100	48161930	18820	18820	18820	18820	0
501	20240626	102000	48161930	18820	18820	18820	18820	0
502	20240626	101900	48161930	18820	18820	18820	18820	0
503	20240626	101800	48161930	18820	18820	18820	18820	5
504	20240626	101700	48067830	18820	18820	18820	18820	3
505	20240626	101600	48011370	18810	18810	18810	18810	0
506	20240626	101500	48011370	18810	18810	18810	18810	0
507	20240626	101400	48011370	18810	18810	18810	18810	0
508	20240626	101300	48011370	18810	18810	18810	18810	0
509	20240626	101200	48011370	18810	18810	18810	18810	0
510	20240626	101100	48011370	18810	18810	18810	18810	0
511	20240626	101000	48011370	18810	18800	18810	18800	66
512	20240626	100900	46770510	18800	18800	18800	18800	1
513	20240626	100800	46751710	18750	18750	18750	18750	0
514	20240626	100700	46751710	18750	18750	18750	18750	0
515	20240626	100600	46751710	18750	18750	18750	18750	0
516	20240626	100500	46751710	18750	18750	18750	18750	0
517	20240626	100400	46751710	18750	18750	18750	18750	5
518	20240626	100300	46657960	18800	18800	18800	18800	0
519	20240626	100200	46657960	18800	18800	18800	18800	0
520	20240626	100100	46657960	18800	18800	18800	18800	0
521	20240626	100000	46657960	18800	18750	18800	18750	2
522	20240626	095900	46620410	18800	18800	18800	18800	0
523	20240626	095800	46620410	18800	18800	18800	18800	0
524	20240626	095700	46620410	18800	18800	18800	18800	0
525	20240626	095600	46620410	18800	18800	18800	18800	0
526	20240626	095500	46620410	18800	18800	18800	18800	0
527	20240626	095400	46620410	18800	18800	18800	18800	0
528	20240626	095300	46620410	18800	18800	18800	18800	3
529	20240626	095200	46564010	18800	18800	18800	18800	0
530	20240626	095100	46564010	18800	18800	18800	18800	0
531	20240626	095000	46564010	18800	18800	18800	18800	0
532	20240626	094900	46564010	18800	18800	18800	18800	0
533	20240626	094800	46564010	18800	18800	18800	18800	0
534	20240626	094700	46564010	18800	18800	18800	18800	0
535	20240626	094600	46564010	18800	18800	18800	18800	0
536	20240626	094500	46564010	18800	18800	18800	18800	0
537	20240626	094400	46564010	18800	18800	18800	18800	0
538	20240626	094300	46564010	18800	18800	18800	18800	809
539	20240626	094200	31354810	18870	18870	18870	18870	269
540	20240626	094100	26278780	18870	18810	18870	18800	615
541	20240626	094000	14685690	18850	18850	18850	18850	0
542	20240626	093900	14685690	18850	18850	18850	18850	1
543	20240626	093800	14666840	18860	18860	18860	18860	10
544	20240626	093700	14478240	18860	18860	18860	18860	1
545	20240626	093600	14459380	18800	18800	18800	18800	0
546	20240626	093500	14459380	18800	18800	18800	18800	0
547	20240626	093400	14459380	18800	18800	18800	18800	0
548	20240626	093300	14459380	18800	18800	18800	18800	0
549	20240626	093200	14459380	18800	18800	18800	18800	0
550	20240626	093100	14459380	18800	18800	18800	18800	0
551	20240626	093000	14459380	18800	18800	18800	18800	0
552	20240626	092900	14459380	18800	18800	18800	18800	0
553	20240626	092800	14459380	18800	18800	18800	18800	0
554	20240626	092700	14459380	18800	18800	18800	18800	0
555	20240626	092600	14459380	18800	18800	18800	18800	4
556	20240626	092500	14384180	18800	18800	18800	18800	0
557	20240626	092400	14384180	18800	18800	18800	18800	30
558	20240626	092300	13820180	18750	18750	18750	18750	0
559	20240626	092200	13820180	18750	18750	18750	18750	0
560	20240626	092100	13820180	18750	18750	18750	18750	0
561	20240626	092000	13820180	18750	18750	18750	18750	0
562	20240626	091900	13820180	18750	18750	18750	18750	0
563	20240626	091800	13820180	18750	18750	18750	18750	0
564	20240626	091700	13820180	18750	18750	18750	18750	0
565	20240626	091600	13820180	18750	18750	18750	18750	0
566	20240626	091500	13820180	18750	18750	18750	18750	0
567	20240626	091400	13820180	18750	18750	18750	18750	0
568	20240626	091300	13820180	18750	18750	18750	18750	0
569	20240626	091200	13820180	18750	18750	18750	18750	0
570	20240626	091100	13820180	18750	18750	18750	18750	0
571	20240626	091000	13820180	18750	18750	18750	18750	141
572	20240626	090900	11176430	18740	18740	18740	18740	0
573	20240626	090800	11176430	18740	18840	18840	18740	413
574	20240626	090700	3432610	18840	18840	18840	18840	1
575	20240626	090600	3413770	18860	18860	18860	18860	1
576	20240626	090500	3394910	18860	18860	18860	18860	1
577	20240626	090400	3376050	18910	18910	18910	18910	1
578	20240626	090300	3357140	18760	18760	18760	18760	0
579	20240626	090200	3357140	18760	18760	18760	18760	17
580	20240626	090100	3038220	18980	18960	18990	18960	89
581	20240626	090000	1349000	19000	19000	19000	19000	71