KissMeData/003120/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	183900	99599050	18760	18760	18760	18760	266
3	20240607	183800	99599050	18760	18760	18760	18760	0
4	20240607	183700	99599050	18760	18760	18760	18760	0
5	20240607	183600	99599050	18760	18760	18760	18760	0
6	20240607	183500	99599050	18760	18760	18760	18760	0
7	20240607	183400	99599050	18760	18760	18760	18760	0
8	20240607	183300	99599050	18760	18760	18760	18760	0
9	20240607	183200	99599050	18760	18760	18760	18760	0
10	20240607	183100	99599050	18760	18760	18760	18760	0
11	20240607	183000	99599050	18760	18760	18760	18760	0
12	20240607	182900	99599050	18760	18760	18760	18760	0
13	20240607	182800	99599050	18760	18760	18760	18760	0
14	20240607	182700	99599050	18760	18760	18760	18760	0
15	20240607	182600	99599050	18760	18760	18760	18760	0
16	20240607	182500	99599050	18760	18760	18760	18760	0
17	20240607	182400	99599050	18760	18760	18760	18760	0
18	20240607	182300	99599050	18760	18760	18760	18760	0
19	20240607	182200	99599050	18760	18760	18760	18760	0
20	20240607	182100	99599050	18760	18760	18760	18760	0
21	20240607	182000	99599050	18760	18760	18760	18760	0
22	20240607	181900	99599050	18760	18760	18760	18760	0
23	20240607	181800	99599050	18760	18760	18760	18760	0
24	20240607	181700	99599050	18760	18760	18760	18760	0
25	20240607	181600	99599050	18760	18760	18760	18760	0
26	20240607	181500	99599050	18760	18760	18760	18760	0
27	20240607	181400	99599050	18760	18760	18760	18760	0
28	20240607	181300	99599050	18760	18760	18760	18760	0
29	20240607	181200	99599050	18760	18760	18760	18760	0
30	20240607	181100	99599050	18760	18760	18760	18760	0
31	20240607	181000	99599050	18760	18760	18760	18760	0
32	20240607	180900	99599050	18760	18760	18760	18760	266
33	20240607	180800	99599050	18760	18760	18760	18760	0
34	20240607	180700	99599050	18760	18760	18760	18760	0
35	20240607	180600	99599050	18760	18760	18760	18760	0
36	20240607	180500	99599050	18760	18760	18760	18760	0
37	20240607	180400	99599050	18760	18760	18760	18760	0
38	20240607	180300	99599050	18760	18760	18760	18760	0
39	20240607	180200	99599050	18760	18760	18760	18760	0
40	20240607	180100	99599050	18760	18760	18760	18760	0
41	20240607	180000	99599050	18760	18760	18760	18760	0
42	20240607	175900	99599050	18760	18760	18760	18760	0
43	20240607	175800	99599050	18760	18760	18760	18760	0
44	20240607	175700	99599050	18760	18760	18760	18760	0
45	20240607	175600	99599050	18760	18760	18760	18760	0
46	20240607	175500	99599050	18760	18760	18760	18760	0
47	20240607	175400	99599050	18760	18760	18760	18760	0
48	20240607	175300	99599050	18760	18760	18760	18760	0
49	20240607	175200	99599050	18760	18760	18760	18760	0
50	20240607	175100	99599050	18760	18760	18760	18760	0
51	20240607	175000	99599050	18760	18760	18760	18760	0
52	20240607	174900	99599050	18760	18760	18760	18760	0
53	20240607	174800	99599050	18760	18760	18760	18760	0
54	20240607	174700	99599050	18760	18760	18760	18760	0
55	20240607	174600	99599050	18760	18760	18760	18760	0
56	20240607	174500	99599050	18760	18760	18760	18760	0
57	20240607	174400	99599050	18760	18760	18760	18760	0
58	20240607	174300	99599050	18760	18760	18760	18760	0
59	20240607	174200	99599050	18760	18760	18760	18760	0
60	20240607	174100	99599050	18760	18760	18760	18760	0
61	20240607	174000	99599050	18760	18760	18760	18760	0
62	20240607	173900	99599050	18760	18760	18760	18760	266
63	20240607	173800	99599050	18760	18760	18760	18760	0
64	20240607	173700	99599050	18760	18760	18760	18760	0
65	20240607	173600	99599050	18760	18760	18760	18760	0
66	20240607	173500	99599050	18760	18760	18760	18760	0
67	20240607	173400	99599050	18760	18760	18760	18760	0
68	20240607	173300	99599050	18760	18760	18760	18760	0
69	20240607	173200	99599050	18760	18760	18760	18760	0
70	20240607	173100	99599050	18760	18760	18760	18760	0
71	20240607	173000	99599050	18760	18760	18760	18760	0
72	20240607	172900	99599050	18760	18760	18760	18760	0
73	20240607	172800	99599050	18760	18760	18760	18760	0
74	20240607	172700	99599050	18760	18760	18760	18760	0
75	20240607	172600	99599050	18760	18760	18760	18760	0
76	20240607	172500	99599050	18760	18760	18760	18760	0
77	20240607	172400	99599050	18760	18760	18760	18760	0
78	20240607	172300	99599050	18760	18760	18760	18760	0
79	20240607	172200	99599050	18760	18760	18760	18760	0
80	20240607	172100	99599050	18760	18760	18760	18760	0
81	20240607	172000	99599050	18760	18760	18760	18760	0
82	20240607	171900	99599050	18760	18760	18760	18760	0
83	20240607	171800	99599050	18760	18760	18760	18760	0
84	20240607	171700	99599050	18760	18760	18760	18760	0
85	20240607	171600	99599050	18760	18760	18760	18760	0
86	20240607	171500	99599050	18760	18760	18760	18760	0
87	20240607	171400	99599050	18760	18760	18760	18760	0
88	20240607	171300	99599050	18760	18760	18760	18760	0
89	20240607	171200	99599050	18760	18760	18760	18760	0
90	20240607	171100	99599050	18760	18760	18760	18760	0
91	20240607	171000	99599050	18760	18760	18760	18760	0
92	20240607	170900	99599050	18760	18760	18760	18760	266
93	20240607	170800	99599050	18760	18760	18760	18760	0
94	20240607	170700	99599050	18760	18760	18760	18760	0
95	20240607	170600	99599050	18760	18760	18760	18760	0
96	20240607	170500	99599050	18760	18760	18760	18760	0
97	20240607	170400	99599050	18760	18760	18760	18760	0
98	20240607	170300	99599050	18760	18760	18760	18760	0
99	20240607	170200	99599050	18760	18760	18760	18760	0
100	20240607	170100	99599050	18760	18760	18760	18760	0
101	20240607	170000	99599050	18760	18760	18760	18760	0
102	20240607	165900	99599050	18760	18760	18760	18760	0
103	20240607	165800	99599050	18760	18760	18760	18760	0
104	20240607	165700	99599050	18760	18760	18760	18760	0
105	20240607	165600	99599050	18760	18760	18760	18760	0
106	20240607	165500	99599050	18760	18760	18760	18760	0
107	20240607	165400	99599050	18760	18760	18760	18760	0
108	20240607	165300	99599050	18760	18760	18760	18760	0
109	20240607	165200	99599050	18760	18760	18760	18760	0
110	20240607	165100	99599050	18760	18760	18760	18760	0
111	20240607	165000	99599050	18760	18760	18760	18760	0
112	20240607	164900	99599050	18760	18760	18760	18760	0
113	20240607	164800	99599050	18760	18760	18760	18760	0
114	20240607	164700	99599050	18760	18760	18760	18760	0
115	20240607	164600	99599050	18760	18760	18760	18760	0
116	20240607	164500	99599050	18760	18760	18760	18760	0
117	20240607	164400	99599050	18760	18760	18760	18760	0
118	20240607	164300	99599050	18760	18760	18760	18760	0
119	20240607	164200	99599050	18760	18760	18760	18760	0
120	20240607	164100	99599050	18760	18760	18760	18760	0
121	20240607	164000	99599050	18760	18760	18760	18760	0
122	20240607	163900	99599050	18760	18760	18760	18760	266
123	20240607	163800	99599050	18760	18760	18760	18760	0
124	20240607	163700	99599050	18760	18760	18760	18760	0
125	20240607	163600	99599050	18760	18760	18760	18760	0
126	20240607	163500	99599050	18760	18760	18760	18760	0
127	20240607	163400	99599050	18760	18760	18760	18760	0
128	20240607	163300	99599050	18760	18760	18760	18760	0
129	20240607	163200	99599050	18760	18760	18760	18760	0
130	20240607	163100	99599050	18760	18760	18760	18760	0
131	20240607	163000	99599050	18760	18760	18760	18760	0
132	20240607	162900	99599050	18760	18760	18760	18760	0
133	20240607	162800	99599050	18760	18760	18760	18760	0
134	20240607	162700	99599050	18760	18760	18760	18760	0
135	20240607	162600	99599050	18760	18760	18760	18760	0
136	20240607	162500	99599050	18760	18760	18760	18760	0
137	20240607	162400	99599050	18760	18760	18760	18760	0
138	20240607	162300	99599050	18760	18760	18760	18760	0
139	20240607	162200	99599050	18760	18760	18760	18760	0
140	20240607	162100	99599050	18760	18760	18760	18760	0
141	20240607	162000	99599050	18760	18760	18760	18760	0
142	20240607	161900	99599050	18760	18760	18760	18760	0
143	20240607	161800	99599050	18760	18760	18760	18760	0
144	20240607	161700	99599050	18760	18760	18760	18760	0
145	20240607	161600	99599050	18760	18760	18760	18760	0
146	20240607	161500	99599050	18760	18760	18760	18760	0
147	20240607	161400	99599050	18760	18760	18760	18760	0
148	20240607	161300	99599050	18760	18760	18760	18760	0
149	20240607	161200	99599050	18760	18760	18760	18760	0
150	20240607	161100	99599050	18760	18760	18760	18760	0
151	20240607	161000	99599050	18760	18760	18760	18760	0
152	20240607	160900	99599050	18760	18760	18760	18760	266
153	20240607	160800	99599050	18760	18760	18760	18760	0
154	20240607	160700	99599050	18760	18760	18760	18760	0
155	20240607	160600	99599050	18760	18760	18760	18760	0
156	20240607	160500	99599050	18760	18760	18760	18760	0
157	20240607	160400	99599050	18760	18760	18760	18760	0
158	20240607	160300	99599050	18760	18760	18760	18760	0
159	20240607	160200	99599050	18760	18760	18760	18760	0
160	20240607	160100	99599050	18760	18760	18760	18760	0
161	20240607	160000	99599050	18760	18760	18760	18760	0
162	20240607	155900	99599050	18760	18760	18760	18760	0
163	20240607	155800	99599050	18760	18760	18760	18760	0
164	20240607	155700	99599050	18760	18760	18760	18760	0
165	20240607	155600	99599050	18760	18760	18760	18760	0
166	20240607	155500	99599050	18760	18760	18760	18760	0
167	20240607	155400	99599050	18760	18760	18760	18760	0
168	20240607	155300	99599050	18760	18760	18760	18760	0
169	20240607	155200	99599050	18760	18760	18760	18760	0
170	20240607	155100	99599050	18760	18760	18760	18760	0
171	20240607	155000	99599050	18760	18760	18760	18760	0
172	20240607	154900	99599050	18760	18760	18760	18760	0
173	20240607	154800	99599050	18760	18760	18760	18760	0
174	20240607	154700	99599050	18760	18760	18760	18760	0
175	20240607	154600	99599050	18760	18760	18760	18760	0
176	20240607	154500	99599050	18760	18760	18760	18760	0
177	20240607	154400	99599050	18760	18760	18760	18760	0
178	20240607	154300	99599050	18760	18760	18760	18760	0
179	20240607	154200	99599050	18760	18760	18760	18760	0
180	20240607	154100	99599050	18760	18760	18760	18760	0
181	20240607	154000	99599050	18760	18760	18760	18760	0
182	20240607	153900	99599050	18760	18760	18760	18760	266
183	20240607	153800	99599050	18760	18760	18760	18760	0
184	20240607	153700	99599050	18760	18760	18760	18760	0
185	20240607	153600	99599050	18760	18760	18760	18760	0
186	20240607	153500	99599050	18760	18760	18760	18760	0
187	20240607	153400	99599050	18760	18760	18760	18760	0
188	20240607	153300	99599050	18760	18760	18760	18760	0
189	20240607	153200	99599050	18760	18760	18760	18760	0
190	20240607	153100	99599050	18760	18760	18760	18760	0
191	20240607	153000	99599050	18760	18760	18760	18760	266
192	20240607	152900	94608890	18790	18790	18790	18790	0
193	20240607	152800	94608890	18790	18790	18790	18790	0
194	20240607	152700	94608890	18790	18790	18790	18790	0
195	20240607	152600	94608890	18790	18790	18790	18790	0
196	20240607	152500	94608890	18790	18790	18790	18790	0
197	20240607	152400	94608890	18790	18790	18790	18790	0
198	20240607	152300	94608890	18790	18790	18790	18790	0
199	20240607	152200	94608890	18790	18790	18790	18790	0
200	20240607	152100	94608890	18790	18790	18790	18790	0
201	20240607	152000	94608890	18790	18790	18790	18790	0
202	20240607	151900	94608890	18790	18790	18790	18790	5
203	20240607	151800	94514940	18790	18790	18790	18790	0
204	20240607	151700	94514940	18790	18790	18790	18790	4
205	20240607	151600	94439780	18790	18790	18790	18790	4
206	20240607	151500	94364620	18790	18790	18790	18790	4
207	20240607	151400	94289460	18800	18790	18800	18790	104
208	20240607	151300	92334300	18790	18790	18790	18790	4
209	20240607	151200	92259140	18790	18790	18790	18790	4
210	20240607	151100	92183980	18790	18800	18800	18790	45
211	20240607	151000	91338320	18800	18810	18810	18800	2
212	20240607	150900	91300710	18830	18830	18830	18830	0
213	20240607	150800	91300710	18830	18830	18830	18830	0
214	20240607	150700	91300710	18830	18830	18830	18830	1
215	20240607	150600	91281880	18830	18830	18830	18830	0
216	20240607	150500	91281880	18830	18830	18830	18830	0
217	20240607	150400	91281880	18830	18830	18830	18830	0
218	20240607	150300	91281880	18830	18830	18830	18830	0
219	20240607	150200	91281880	18830	18830	18830	18830	1
220	20240607	150100	91263050	18830	18830	18830	18830	0
221	20240607	150000	91263050	18830	18830	18840	18830	3
222	20240607	145900	91206550	18830	18830	18830	18830	1
223	20240607	145800	91187720	18800	18800	18800	18800	0
224	20240607	145700	91187720	18800	18800	18800	18800	0
225	20240607	145600	91187720	18800	18810	18810	18800	1080
226	20240607	145500	70883480	18800	18800	18800	18800	0
227	20240607	145400	70883480	18800	18800	18800	18800	0
228	20240607	145300	70883480	18800	18800	18800	18800	0
229	20240607	145200	70883480	18800	18800	18800	18800	0
230	20240607	145100	70883480	18800	18800	18800	18800	188
231	20240607	145000	67349080	18800	18800	18800	18800	76
232	20240607	144900	65920280	18800	18820	18820	18800	866
233	20240607	144800	49638930	18820	18820	18820	18820	0
234	20240607	144700	49638930	18820	18820	18820	18820	0
235	20240607	144600	49638930	18820	18820	18820	18820	5
236	20240607	144500	49544830	18830	18830	18830	18830	0
237	20240607	144400	49544830	18830	18840	18840	18830	61
238	20240607	144300	48396130	18850	18850	18850	18850	4
239	20240607	144200	48320730	18850	18850	18850	18850	0
240	20240607	144100	48320730	18850	18850	18850	18850	0
241	20240607	144000	48320730	18850	18850	18850	18850	0
242	20240607	143900	48320730	18850	18850	18850	18850	0
243	20240607	143800	48320730	18850	18850	18850	18850	0
244	20240607	143700	48320730	18850	18850	18850	18850	0
245	20240607	143600	48320730	18850	18850	18850	18850	0
246	20240607	143500	48320730	18850	18850	18850	18850	0
247	20240607	143400	48320730	18850	18850	18850	18850	0
248	20240607	143300	48320730	18850	18850	18850	18850	0
249	20240607	143200	48320730	18850	18850	18850	18850	0
250	20240607	143100	48320730	18850	18850	18850	18850	0
251	20240607	143000	48320730	18850	18850	18850	18850	0
252	20240607	142900	48320730	18850	18850	18850	18850	0
253	20240607	142800	48320730	18850	18850	18850	18850	0
254	20240607	142700	48320730	18850	18850	18850	18850	74
255	20240607	142600	46925830	18860	18860	18860	18860	0
256	20240607	142500	46925830	18860	18860	18860	18860	0
257	20240607	142400	46925830	18860	18860	18860	18860	0
258	20240607	142300	46925830	18860	18860	18860	18860	0
259	20240607	142200	46925830	18860	18860	18860	18860	0
260	20240607	142100	46925830	18860	18860	18860	18860	0
261	20240607	142000	46925830	18860	18860	18860	18860	0
262	20240607	141900	46925830	18860	18860	18860	18860	20
263	20240607	141800	46548630	18860	18860	18860	18860	0
264	20240607	141700	46548630	18860	18860	18860	18860	0
265	20240607	141600	46548630	18860	18860	18860	18860	0
266	20240607	141500	46548630	18860	18860	18860	18860	0
267	20240607	141400	46548630	18860	18860	18860	18860	2
268	20240607	141300	46510910	18860	18860	18860	18860	0
269	20240607	141200	46510910	18860	18860	18860	18860	0
270	20240607	141100	46510910	18860	18860	18860	18860	30
271	20240607	141000	45945110	18860	18860	18860	18860	0
272	20240607	140900	45945110	18860	18860	18860	18860	0
273	20240607	140800	45945110	18860	18860	18860	18860	0
274	20240607	140700	45945110	18860	18860	18860	18860	0
275	20240607	140600	45945110	18860	18860	18860	18860	0
276	20240607	140500	45945110	18860	18860	18860	18860	0
277	20240607	140400	45945110	18860	18860	18860	18860	0
278	20240607	140300	45945110	18860	18860	18860	18860	0
279	20240607	140200	45945110	18860	18860	18860	18860	0
280	20240607	140100	45945110	18860	18860	18860	18860	0
281	20240607	140000	45945110	18860	18860	18860	18860	0
282	20240607	135900	45945110	18860	18860	18860	18860	0
283	20240607	135800	45945110	18860	18860	18860	18860	30
284	20240607	135700	45379310	18860	18860	18860	18860	0
285	20240607	135600	45379310	18860	18860	18860	18860	1
286	20240607	135500	45360450	18860	18860	18860	18860	0
287	20240607	135400	45360450	18860	18860	18860	18860	0
288	20240607	135300	45360450	18860	18860	18860	18860	1
289	20240607	135200	45341590	18860	18860	18860	18860	0
290	20240607	135100	45341590	18860	18860	18860	18860	0
291	20240607	135000	45341590	18860	18860	18860	18860	0
292	20240607	134900	45341590	18860	18860	18860	18860	0
293	20240607	134800	45341590	18860	18860	18860	18860	1
294	20240607	134700	45322730	18830	18830	18830	18830	0
295	20240607	134600	45322730	18830	18830	18830	18830	0
296	20240607	134500	45322730	18830	18830	18830	18830	0
297	20240607	134400	45322730	18830	18850	18850	18830	250
298	20240607	134300	40613580	18860	18860	18860	18860	0
299	20240607	134200	40613580	18860	18860	18860	18860	2
300	20240607	134100	40575860	18850	18850	18850	18850	1
301	20240607	134000	40557010	18850	18850	18850	18850	0
302	20240607	133900	40557010	18850	18860	18860	18850	62
303	20240607	133800	39388110	18880	18880	18880	18880	0
304	20240607	133700	39388110	18880	18880	18880	18880	0
305	20240607	133600	39388110	18880	18880	18880	18880	10
306	20240607	133500	39199310	18880	18880	18880	18880	0
307	20240607	133400	39199310	18880	18880	18880	18880	2
308	20240607	133300	39161550	18880	18880	18880	18880	0
309	20240607	133200	39161550	18880	18880	18880	18880	0
310	20240607	133100	39161550	18880	18880	18880	18880	0
311	20240607	133000	39161550	18880	18880	18880	18880	0
312	20240607	132900	39161550	18880	18880	18880	18880	0
313	20240607	132800	39161550	18880	18880	18880	18880	0
314	20240607	132700	39161550	18880	18880	18880	18880	10
315	20240607	132600	38972750	18880	18880	18880	18880	0
316	20240607	132500	38972750	18880	18880	18880	18880	15
317	20240607	132400	38689550	18880	18880	18880	18880	0
318	20240607	132300	38689550	18880	18880	18880	18880	0
319	20240607	132200	38689550	18880	18880	18880	18880	0
320	20240607	132100	38689550	18880	18880	18880	18880	0
321	20240607	132000	38689550	18880	18880	18880	18880	0
322	20240607	131900	38689550	18880	18880	18880	18880	0
323	20240607	131800	38689550	18880	18880	18880	18880	0
324	20240607	131700	38689550	18880	18880	18880	18880	0
325	20240607	131600	38689550	18880	18880	18880	18880	0
326	20240607	131500	38689550	18880	18880	18880	18880	0
327	20240607	131400	38689550	18880	18880	18880	18880	0
328	20240607	131300	38689550	18880	18880	18880	18880	27
329	20240607	131200	38179790	18850	18870	18870	18850	67
330	20240607	131100	36916360	18880	18880	18880	18880	0
331	20240607	131000	36916360	18880	18880	18880	18880	0
332	20240607	130900	36916360	18880	18880	18880	18880	0
333	20240607	130800	36916360	18880	18880	18880	18880	0
334	20240607	130700	36916360	18880	18880	18880	18880	0
335	20240607	130600	36916360	18880	18880	18880	18880	0
336	20240607	130500	36916360	18880	18880	18880	18880	0
337	20240607	130400	36916360	18880	18880	18880	18880	0
338	20240607	130300	36916360	18880	18880	18880	18880	0
339	20240607	130200	36916360	18880	18880	18880	18880	0
340	20240607	130100	36916360	18880	18880	18880	18880	0
341	20240607	130000	36916360	18880	18880	18880	18880	0
342	20240607	125900	36916360	18880	18880	18880	18880	0
343	20240607	125800	36916360	18880	18880	18880	18880	1
344	20240607	125700	36897480	18880	18880	18880	18880	0
345	20240607	125600	36897480	18880	18880	18880	18880	0
346	20240607	125500	36897480	18880	18880	18880	18880	0
347	20240607	125400	36897480	18880	18880	18880	18880	1
348	20240607	125300	36878600	18880	18880	18880	18880	2
349	20240607	125200	36840840	18860	18860	18860	18860	0
350	20240607	125100	36840840	18860	18860	18860	18860	0
351	20240607	125000	36840840	18860	18870	18870	18860	33
352	20240607	124900	36218140	18880	18880	18880	18880	0
353	20240607	124800	36218140	18880	18880	18880	18880	0
354	20240607	124700	36218140	18880	18880	18880	18880	0
355	20240607	124600	36218140	18880	18880	18880	18880	0
356	20240607	124500	36218140	18880	18880	18880	18880	0
357	20240607	124400	36218140	18880	18880	18880	18880	2
358	20240607	124300	36180380	18880	18880	18880	18880	0
359	20240607	124200	36180380	18880	18880	18880	18880	0
360	20240607	124100	36180380	18880	18880	18880	18880	0
361	20240607	124000	36180380	18880	18880	18880	18880	0
362	20240607	123900	36180380	18880	18880	18880	18880	3
363	20240607	123800	36123740	18880	18880	18880	18880	0
364	20240607	123700	36123740	18880	18890	18890	18880	58
365	20240607	123600	35028690	18890	18890	18890	18890	0
366	20240607	123500	35028690	18890	18890	18890	18890	9
367	20240607	123400	34858680	18890	18890	18890	18890	0
368	20240607	123300	34858680	18890	18890	18890	18890	0
369	20240607	123200	34858680	18890	18890	18890	18890	0
370	20240607	123100	34858680	18890	18890	18890	18890	11
371	20240607	123000	34650890	18900	18900	18900	18900	0
372	20240607	122900	34650890	18900	18900	18900	18900	0
373	20240607	122800	34650890	18900	18900	18900	18900	0
374	20240607	122700	34650890	18900	18900	18900	18900	0
375	20240607	122600	34650890	18900	18900	18900	18900	1
376	20240607	122500	34631990	18900	18900	18900	18900	2
377	20240607	122400	34594190	18900	18900	18900	18900	1
378	20240607	122300	34575290	18900	18900	18900	18900	0
379	20240607	122200	34575290	18900	18900	18900	18900	0
380	20240607	122100	34575290	18900	18900	18900	18900	0
381	20240607	122000	34575290	18900	18900	18900	18900	0
382	20240607	121900	34575290	18900	18900	18900	18900	15
383	20240607	121800	34291790	18900	18900	18900	18900	0
384	20240607	121700	34291790	18900	18900	18900	18900	0
385	20240607	121600	34291790	18900	18900	18900	18900	0
386	20240607	121500	34291790	18900	18900	18900	18900	0
387	20240607	121400	34291790	18900	18900	18900	18900	0
388	20240607	121300	34291790	18900	18900	18900	18900	0
389	20240607	121200	34291790	18900	18900	18900	18900	0
390	20240607	121100	34291790	18900	18900	18900	18900	0
391	20240607	121000	34291790	18900	18900	18900	18900	0
392	20240607	120900	34291790	18900	18900	18900	18900	0
393	20240607	120800	34291790	18900	18900	18900	18900	0
394	20240607	120700	34291790	18900	18900	18900	18900	0
395	20240607	120600	34291790	18900	18900	18900	18900	0
396	20240607	120500	34291790	18900	18900	18900	18900	0
397	20240607	120400	34291790	18900	18900	18900	18900	0
398	20240607	120300	34291790	18900	18900	18900	18900	0
399	20240607	120200	34291790	18900	18900	18900	18900	1
400	20240607	120100	34272890	18910	18910	18910	18910	0
401	20240607	120000	34272890	18910	18910	18910	18910	0
402	20240607	115900	34272890	18910	18910	18910	18910	20
403	20240607	115800	33894690	18910	18910	18910	18910	0
404	20240607	115700	33894690	18910	18910	18910	18910	0
405	20240607	115600	33894690	18910	18910	18910	18910	0
406	20240607	115500	33894690	18910	18910	18910	18910	0
407	20240607	115400	33894690	18910	18910	18910	18910	0
408	20240607	115300	33894690	18910	18910	18910	18910	0
409	20240607	115200	33894690	18910	18910	18910	18910	0
410	20240607	115100	33894690	18910	18910	18910	18910	0
411	20240607	115000	33894690	18910	18910	18910	18910	0
412	20240607	114900	33894690	18910	18910	18910	18910	0
413	20240607	114800	33894690	18910	18910	18910	18910	0
414	20240607	114700	33894690	18910	18910	18910	18910	0
415	20240607	114600	33894690	18910	18910	18910	18910	4
416	20240607	114500	33819050	18900	18900	18900	18900	0
417	20240607	114400	33819050	18900	18900	18900	18900	0
418	20240607	114300	33819050	18900	18900	18900	18900	2
419	20240607	114200	33781250	18900	18900	18900	18900	8
420	20240607	114100	33630050	18900	18900	18900	18900	0
421	20240607	114000	33630050	18900	18900	18900	18900	0
422	20240607	113900	33630050	18900	18900	18900	18900	0
423	20240607	113800	33630050	18900	18900	18900	18900	0
424	20240607	113700	33630050	18900	18900	18900	18900	0
425	20240607	113600	33630050	18900	18900	18900	18900	1
426	20240607	113500	33611150	18900	18900	18900	18900	0
427	20240607	113400	33611150	18900	18900	18900	18900	0
428	20240607	113300	33611150	18900	18900	18900	18900	0
429	20240607	113200	33611150	18900	18900	18900	18900	0
430	20240607	113100	33611150	18900	18900	18900	18900	0
431	20240607	113000	33611150	18900	18900	18900	18900	0
432	20240607	112900	33611150	18900	18900	18900	18900	0
433	20240607	112800	33611150	18900	18900	18900	18900	0
434	20240607	112700	33611150	18900	18900	18900	18900	0
435	20240607	112600	33611150	18900	18900	18900	18900	0
436	20240607	112500	33611150	18900	18900	18900	18900	0
437	20240607	112400	33611150	18900	18900	18900	18900	1
438	20240607	112300	33592250	18880	18880	18880	18880	0
439	20240607	112200	33592250	18880	18880	18880	18880	0
440	20240607	112100	33592250	18880	18880	18880	18880	0
441	20240607	112000	33592250	18880	18880	18880	18880	12
442	20240607	111900	33365690	18910	18910	18910	18910	0
443	20240607	111800	33365690	18910	18910	18910	18910	0
444	20240607	111700	33365690	18910	18910	18910	18910	0
445	20240607	111600	33365690	18910	18910	18910	18910	0
446	20240607	111500	33365690	18910	18910	18910	18910	0
447	20240607	111400	33365690	18910	18910	18910	18910	0
448	20240607	111300	33365690	18910	18910	18910	18910	0
449	20240607	111200	33365690	18910	18910	18910	18910	0
450	20240607	111100	33365690	18910	18910	18910	18910	2
451	20240607	111000	33327870	18900	18900	18900	18900	0
452	20240607	110900	33327870	18900	18900	18900	18900	20
453	20240607	110800	32949870	18900	18900	18900	18900	0
454	20240607	110700	32949870	18900	18900	18900	18900	0
455	20240607	110600	32949870	18900	18900	18900	18900	1
456	20240607	110500	32930970	18880	18880	18880	18880	45
457	20240607	110400	32081370	18880	18880	18880	18880	3
458	20240607	110300	32024730	18880	18880	18880	18880	0
459	20240607	110200	32024730	18880	18880	18880	18880	0
460	20240607	110100	32024730	18880	18880	18880	18880	0
461	20240607	110000	32024730	18880	18880	18880	18880	0
462	20240607	105900	32024730	18880	18880	18880	18880	2
463	20240607	105800	31986970	18880	18880	18880	18880	0
464	20240607	105700	31986970	18880	18880	18880	18880	20
465	20240607	105600	31609370	18880	18880	18880	18880	0
466	20240607	105500	31609370	18880	18880	18880	18880	0
467	20240607	105400	31609370	18880	18880	18880	18880	0
468	20240607	105300	31609370	18880	18880	18880	18880	0
469	20240607	105200	31609370	18880	18880	18880	18880	0
470	20240607	105100	31609370	18880	18880	18880	18880	0
471	20240607	105000	31609370	18880	18880	18880	18880	0
472	20240607	104900	31609370	18880	18880	18880	18880	0
473	20240607	104800	31609370	18880	18880	18880	18880	0
474	20240607	104700	31609370	18880	18880	18880	18880	0
475	20240607	104600	31609370	18880	18880	18880	18880	0
476	20240607	104500	31609370	18880	18880	18880	18880	80
477	20240607	104400	30098970	18890	18890	18890	18890	0
478	20240607	104300	30098970	18890	18890	18890	18890	0
479	20240607	104200	30098970	18890	18890	18890	18890	20
480	20240607	104100	29721170	18900	18900	18900	18900	0
481	20240607	104000	29721170	18900	18900	18900	18900	0
482	20240607	103900	29721170	18900	18920	18920	18900	200
483	20240607	103800	25941040	18930	18930	18930	18930	0
484	20240607	103700	25941040	18930	18930	18930	18930	0
485	20240607	103600	25941040	18930	18930	18930	18930	0
486	20240607	103500	25941040	18930	18930	18930	18930	0
487	20240607	103400	25941040	18930	18930	18930	18930	0
488	20240607	103300	25941040	18930	18930	18930	18930	0
489	20240607	103200	25941040	18930	18930	18930	18930	100
490	20240607	103100	24048040	18950	18940	18950	18940	38
491	20240607	103000	23327960	18920	18920	18920	18920	0
492	20240607	102900	23327960	18920	18920	18920	18920	0
493	20240607	102800	23327960	18920	18920	18920	18920	0
494	20240607	102700	23327960	18920	18920	18920	18920	0
495	20240607	102600	23327960	18920	18920	18920	18920	0
496	20240607	102500	23327960	18920	18920	18920	18920	0
497	20240607	102400	23327960	18920	18920	18920	18920	0
498	20240607	102300	23327960	18920	18920	18920	18920	0
499	20240607	102200	23327960	18920	18920	18920	18920	0
500	20240607	102100	23327960	18920	18920	18920	18920	0
501	20240607	102000	23327960	18920	18920	18920	18920	0
502	20240607	101900	23327960	18920	18920	18920	18920	0
503	20240607	101800	23327960	18920	18920	18920	18920	0
504	20240607	101700	23327960	18920	18920	18920	18920	0
505	20240607	101600	23327960	18920	18920	18920	18920	0
506	20240607	101500	23327960	18920	18920	18920	18920	0
507	20240607	101400	23327960	18920	18920	18920	18920	1
508	20240607	101300	23309040	18910	18910	18910	18910	0
509	20240607	101200	23309040	18910	18910	18910	18910	0
510	20240607	101100	23309040	18910	18910	18910	18910	0
511	20240607	101000	23309040	18910	18910	18910	18910	0
512	20240607	100900	23309040	18910	18910	18910	18910	0
513	20240607	100800	23309040	18910	18910	18910	18910	226
514	20240607	100700	19035380	18900	18900	18900	18900	0
515	20240607	100600	19035380	18900	18900	18900	18900	0
516	20240607	100500	19035380	18900	18900	18900	18900	0
517	20240607	100400	19035380	18900	18900	18900	18900	0
518	20240607	100300	19035380	18900	18900	18900	18900	10
519	20240607	100200	18846380	18900	18890	18900	18890	201
520	20240607	100100	15047960	18890	18890	18890	18890	0
521	20240607	100000	15047960	18890	18890	18890	18890	1
522	20240607	095900	15029070	18890	18890	18890	18890	2
523	20240607	095800	14991290	18890	18890	18890	18890	5
524	20240607	095700	14896840	18890	18890	18890	18890	0
525	20240607	095600	14896840	18890	18890	18890	18890	0
526	20240607	095500	14896840	18890	18890	18890	18890	0
527	20240607	095400	14896840	18890	18890	18890	18890	1
528	20240607	095300	14877950	18880	18880	18880	18880	0
529	20240607	095200	14877950	18880	18880	18880	18880	34
530	20240607	095100	14236030	18880	18880	18880	18880	0
531	20240607	095000	14236030	18880	18880	18880	18880	0
532	20240607	094900	14236030	18880	18880	18880	18880	0
533	20240607	094800	14236030	18880	18880	18880	18880	0
534	20240607	094700	14236030	18880	18880	18880	18880	0
535	20240607	094600	14236030	18880	18880	18880	18880	0
536	20240607	094500	14236030	18880	18880	18880	18880	0
537	20240607	094400	14236030	18880	18880	18880	18880	20
538	20240607	094300	13858430	18880	18880	18880	18880	0
539	20240607	094200	13858430	18880	18880	18880	18880	0
540	20240607	094100	13858430	18880	18880	18880	18880	0
541	20240607	094000	13858430	18880	18880	18880	18880	31
542	20240607	093900	13273150	18880	18880	18880	18880	0
543	20240607	093800	13273150	18880	18880	18880	18880	0
544	20240607	093700	13273150	18880	18880	18880	18880	0
545	20240607	093600	13273150	18880	18880	18880	18880	0
546	20240607	093500	13273150	18880	18880	18880	18880	0
547	20240607	093400	13273150	18880	18910	18910	18880	224
548	20240607	093300	9037340	18920	18920	18920	18920	223
549	20240607	093200	4818180	19010	19010	19010	19010	0
550	20240607	093100	4818180	19010	19010	19010	19010	0
551	20240607	093000	4818180	19010	19010	19010	19010	0
552	20240607	092900	4818180	19010	19010	19010	19010	0
553	20240607	092800	4818180	19010	19010	19010	19010	0
554	20240607	092700	4818180	19010	19010	19010	19010	0
555	20240607	092600	4818180	19010	19010	19010	19010	0
556	20240607	092500	4818180	19010	19010	19010	19010	0
557	20240607	092400	4818180	19010	19010	19010	19010	0
558	20240607	092300	4818180	19010	19010	19010	19010	0
559	20240607	092200	4818180	19010	19010	19010	19010	0
560	20240607	092100	4818180	19010	19010	19010	19010	0
561	20240607	092000	4818180	19010	19010	19010	19010	0
562	20240607	091900	4818180	19010	19010	19010	19010	0
563	20240607	091800	4818180	19010	18890	19010	18880	234
564	20240607	091700	399630	19010	19010	19010	19010	0
565	20240607	091600	399630	19010	19010	19010	19010	0
566	20240607	091500	399630	19010	19010	19010	19010	0
567	20240607	091400	399630	19010	19010	19010	19010	0
568	20240607	091300	399630	19010	19010	19010	19010	0
569	20240607	091200	399630	19010	19010	19010	19010	0
570	20240607	091100	399630	19010	19010	19010	19010	0
571	20240607	091000	399630	19010	19010	19010	19010	0
572	20240607	090900	399630	19010	19010	19010	19010	7
573	20240607	090800	266560	19000	19000	19000	19000	0
574	20240607	090700	266560	19000	19000	19000	19000	0
575	20240607	090600	266560	19000	19000	19000	19000	0
576	20240607	090500	266560	19000	19000	19000	19000	12
577	20240607	090400	38560	19120	19120	19120	19120	0
578	20240607	090300	38560	19120	19120	19120	19120	1
579	20240607	090200	19440	19440	19440	19440	19440	0
580	20240607	090100	19440	19440	19440	19440	19440	0
581	20240607	090000	19440	19440	19440	19440	19440	1