KissMeData/003120/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	183900	92075010	18500	18500	18500	18500	33
3	20240613	183800	92075010	18500	18500	18500	18500	0
4	20240613	183700	92075010	18500	18500	18500	18500	0
5	20240613	183600	92075010	18500	18500	18500	18500	0
6	20240613	183500	92075010	18500	18500	18500	18500	0
7	20240613	183400	92075010	18500	18500	18500	18500	0
8	20240613	183300	92075010	18500	18500	18500	18500	0
9	20240613	183200	92075010	18500	18500	18500	18500	0
10	20240613	183100	92075010	18500	18500	18500	18500	0
11	20240613	183000	92075010	18500	18500	18500	18500	0
12	20240613	182900	92075010	18500	18500	18500	18500	0
13	20240613	182800	92075010	18500	18500	18500	18500	0
14	20240613	182700	92075010	18500	18500	18500	18500	0
15	20240613	182600	92075010	18500	18500	18500	18500	0
16	20240613	182500	92075010	18500	18500	18500	18500	0
17	20240613	182400	92075010	18500	18500	18500	18500	0
18	20240613	182300	92075010	18500	18500	18500	18500	0
19	20240613	182200	92075010	18500	18500	18500	18500	0
20	20240613	182100	92075010	18500	18500	18500	18500	0
21	20240613	182000	92075010	18500	18500	18500	18500	0
22	20240613	181900	92075010	18500	18500	18500	18500	0
23	20240613	181800	92075010	18500	18500	18500	18500	0
24	20240613	181700	92075010	18500	18500	18500	18500	0
25	20240613	181600	92075010	18500	18500	18500	18500	0
26	20240613	181500	92075010	18500	18500	18500	18500	0
27	20240613	181400	92075010	18500	18500	18500	18500	0
28	20240613	181300	92075010	18500	18500	18500	18500	0
29	20240613	181200	92075010	18500	18500	18500	18500	0
30	20240613	181100	92075010	18500	18500	18500	18500	0
31	20240613	181000	92075010	18500	18500	18500	18500	0
32	20240613	180900	92075010	18500	18500	18500	18500	33
33	20240613	180800	92075010	18500	18500	18500	18500	0
34	20240613	180700	92075010	18500	18500	18500	18500	0
35	20240613	180600	92075010	18500	18500	18500	18500	0
36	20240613	180500	92075010	18500	18500	18500	18500	0
37	20240613	180400	92075010	18500	18500	18500	18500	0
38	20240613	180300	92075010	18500	18500	18500	18500	0
39	20240613	180200	92075010	18500	18500	18500	18500	0
40	20240613	180100	92075010	18500	18500	18500	18500	0
41	20240613	180000	92075010	18500	18500	18500	18500	0
42	20240613	175900	92075010	18500	18500	18500	18500	0
43	20240613	175800	92075010	18500	18500	18500	18500	0
44	20240613	175700	92075010	18500	18500	18500	18500	0
45	20240613	175600	92075010	18500	18500	18500	18500	0
46	20240613	175500	92075010	18500	18500	18500	18500	0
47	20240613	175400	92075010	18500	18500	18500	18500	0
48	20240613	175300	92075010	18500	18500	18500	18500	0
49	20240613	175200	92075010	18500	18500	18500	18500	0
50	20240613	175100	92075010	18500	18500	18500	18500	0
51	20240613	175000	92075010	18500	18500	18500	18500	0
52	20240613	174900	92075010	18500	18500	18500	18500	0
53	20240613	174800	92075010	18500	18500	18500	18500	0
54	20240613	174700	92075010	18500	18500	18500	18500	0
55	20240613	174600	92075010	18500	18500	18500	18500	0
56	20240613	174500	92075010	18500	18500	18500	18500	0
57	20240613	174400	92075010	18500	18500	18500	18500	0
58	20240613	174300	92075010	18500	18500	18500	18500	0
59	20240613	174200	92075010	18500	18500	18500	18500	0
60	20240613	174100	92075010	18500	18500	18500	18500	0
61	20240613	174000	92075010	18500	18500	18500	18500	0
62	20240613	173900	92075010	18500	18500	18500	18500	33
63	20240613	173800	92075010	18500	18500	18500	18500	0
64	20240613	173700	92075010	18500	18500	18500	18500	0
65	20240613	173600	92075010	18500	18500	18500	18500	0
66	20240613	173500	92075010	18500	18500	18500	18500	0
67	20240613	173400	92075010	18500	18500	18500	18500	0
68	20240613	173300	92075010	18500	18500	18500	18500	0
69	20240613	173200	92075010	18500	18500	18500	18500	0
70	20240613	173100	92075010	18500	18500	18500	18500	0
71	20240613	173000	92075010	18500	18500	18500	18500	0
72	20240613	172900	92075010	18500	18500	18500	18500	0
73	20240613	172800	92075010	18500	18500	18500	18500	0
74	20240613	172700	92075010	18500	18500	18500	18500	0
75	20240613	172600	92075010	18500	18500	18500	18500	0
76	20240613	172500	92075010	18500	18500	18500	18500	0
77	20240613	172400	92075010	18500	18500	18500	18500	0
78	20240613	172300	92075010	18500	18500	18500	18500	0
79	20240613	172200	92075010	18500	18500	18500	18500	0
80	20240613	172100	92075010	18500	18500	18500	18500	0
81	20240613	172000	92075010	18500	18500	18500	18500	0
82	20240613	171900	92075010	18500	18500	18500	18500	0
83	20240613	171800	92075010	18500	18500	18500	18500	0
84	20240613	171700	92075010	18500	18500	18500	18500	0
85	20240613	171600	92075010	18500	18500	18500	18500	0
86	20240613	171500	92075010	18500	18500	18500	18500	0
87	20240613	171400	92075010	18500	18500	18500	18500	0
88	20240613	171300	92075010	18500	18500	18500	18500	0
89	20240613	171200	92075010	18500	18500	18500	18500	0
90	20240613	171100	92075010	18500	18500	18500	18500	0
91	20240613	171000	92075010	18500	18500	18500	18500	0
92	20240613	170900	92075010	18500	18500	18500	18500	33
93	20240613	170800	92075010	18500	18500	18500	18500	0
94	20240613	170700	92075010	18500	18500	18500	18500	0
95	20240613	170600	92075010	18500	18500	18500	18500	0
96	20240613	170500	92075010	18500	18500	18500	18500	0
97	20240613	170400	92075010	18500	18500	18500	18500	0
98	20240613	170300	92075010	18500	18500	18500	18500	0
99	20240613	170200	92075010	18500	18500	18500	18500	0
100	20240613	170100	92075010	18500	18500	18500	18500	0
101	20240613	170000	92075010	18500	18500	18500	18500	0
102	20240613	165900	92075010	18500	18500	18500	18500	0
103	20240613	165800	92075010	18500	18500	18500	18500	0
104	20240613	165700	92075010	18500	18500	18500	18500	0
105	20240613	165600	92075010	18500	18500	18500	18500	0
106	20240613	165500	92075010	18500	18500	18500	18500	0
107	20240613	165400	92075010	18500	18500	18500	18500	0
108	20240613	165300	92075010	18500	18500	18500	18500	0
109	20240613	165200	92075010	18500	18500	18500	18500	0
110	20240613	165100	92075010	18500	18500	18500	18500	0
111	20240613	165000	92075010	18500	18500	18500	18500	0
112	20240613	164900	92075010	18500	18500	18500	18500	0
113	20240613	164800	92075010	18500	18500	18500	18500	0
114	20240613	164700	92075010	18500	18500	18500	18500	0
115	20240613	164600	92075010	18500	18500	18500	18500	0
116	20240613	164500	92075010	18500	18500	18500	18500	0
117	20240613	164400	92075010	18500	18500	18500	18500	0
118	20240613	164300	92075010	18500	18500	18500	18500	0
119	20240613	164200	92075010	18500	18500	18500	18500	0
120	20240613	164100	92075010	18500	18500	18500	18500	0
121	20240613	164000	92075010	18500	18500	18500	18500	0
122	20240613	163900	92075010	18500	18500	18500	18500	33
123	20240613	163800	92075010	18500	18500	18500	18500	0
124	20240613	163700	92075010	18500	18500	18500	18500	0
125	20240613	163600	92075010	18500	18500	18500	18500	0
126	20240613	163500	92075010	18500	18500	18500	18500	0
127	20240613	163400	92075010	18500	18500	18500	18500	0
128	20240613	163300	92075010	18500	18500	18500	18500	0
129	20240613	163200	92075010	18500	18500	18500	18500	0
130	20240613	163100	92075010	18500	18500	18500	18500	0
131	20240613	163000	92075010	18500	18500	18500	18500	0
132	20240613	162900	92075010	18500	18500	18500	18500	0
133	20240613	162800	92075010	18500	18500	18500	18500	0
134	20240613	162700	92075010	18500	18500	18500	18500	0
135	20240613	162600	92075010	18500	18500	18500	18500	0
136	20240613	162500	92075010	18500	18500	18500	18500	0
137	20240613	162400	92075010	18500	18500	18500	18500	0
138	20240613	162300	92075010	18500	18500	18500	18500	0
139	20240613	162200	92075010	18500	18500	18500	18500	0
140	20240613	162100	92075010	18500	18500	18500	18500	0
141	20240613	162000	92075010	18500	18500	18500	18500	0
142	20240613	161900	92075010	18500	18500	18500	18500	0
143	20240613	161800	92075010	18500	18500	18500	18500	0
144	20240613	161700	92075010	18500	18500	18500	18500	0
145	20240613	161600	92075010	18500	18500	18500	18500	0
146	20240613	161500	92075010	18500	18500	18500	18500	0
147	20240613	161400	92075010	18500	18500	18500	18500	0
148	20240613	161300	92075010	18500	18500	18500	18500	0
149	20240613	161200	92075010	18500	18500	18500	18500	0
150	20240613	161100	92075010	18500	18500	18500	18500	0
151	20240613	161000	92075010	18500	18500	18500	18500	0
152	20240613	160900	92075010	18500	18500	18500	18500	33
153	20240613	160800	92075010	18500	18500	18500	18500	0
154	20240613	160700	92075010	18500	18500	18500	18500	0
155	20240613	160600	92075010	18500	18500	18500	18500	0
156	20240613	160500	92075010	18500	18500	18500	18500	0
157	20240613	160400	92075010	18500	18500	18500	18500	0
158	20240613	160300	92075010	18500	18500	18500	18500	0
159	20240613	160200	92075010	18500	18500	18500	18500	0
160	20240613	160100	92075010	18500	18500	18500	18500	0
161	20240613	160000	92075010	18500	18500	18500	18500	0
162	20240613	155900	92075010	18500	18500	18500	18500	0
163	20240613	155800	92075010	18500	18500	18500	18500	0
164	20240613	155700	92075010	18500	18500	18500	18500	0
165	20240613	155600	92075010	18500	18500	18500	18500	0
166	20240613	155500	92075010	18500	18500	18500	18500	0
167	20240613	155400	92075010	18500	18500	18500	18500	0
168	20240613	155300	92075010	18500	18500	18500	18500	0
169	20240613	155200	92075010	18500	18500	18500	18500	0
170	20240613	155100	92075010	18500	18500	18500	18500	0
171	20240613	155000	92075010	18500	18500	18500	18500	0
172	20240613	154900	92075010	18500	18500	18500	18500	0
173	20240613	154800	92075010	18500	18500	18500	18500	0
174	20240613	154700	92075010	18500	18500	18500	18500	0
175	20240613	154600	92075010	18500	18500	18500	18500	0
176	20240613	154500	92075010	18500	18500	18500	18500	0
177	20240613	154400	92075010	18500	18500	18500	18500	0
178	20240613	154300	92075010	18500	18500	18500	18500	0
179	20240613	154200	92075010	18500	18500	18500	18500	0
180	20240613	154100	92075010	18500	18500	18500	18500	0
181	20240613	154000	92075010	18500	18500	18500	18500	0
182	20240613	153900	92075010	18500	18500	18500	18500	33
183	20240613	153800	92075010	18500	18500	18500	18500	0
184	20240613	153700	92075010	18500	18500	18500	18500	0
185	20240613	153600	92075010	18500	18500	18500	18500	0
186	20240613	153500	92075010	18500	18500	18500	18500	0
187	20240613	153400	92075010	18500	18500	18500	18500	0
188	20240613	153300	92075010	18500	18500	18500	18500	0
189	20240613	153200	92075010	18500	18500	18500	18500	0
190	20240613	153100	92075010	18500	18500	18500	18500	0
191	20240613	153000	92075010	18500	18500	18500	18500	33
192	20240613	152900	91464510	18570	18570	18570	18570	0
193	20240613	152800	91464510	18570	18570	18570	18570	0
194	20240613	152700	91464510	18570	18570	18570	18570	0
195	20240613	152600	91464510	18570	18570	18570	18570	0
196	20240613	152500	91464510	18570	18570	18570	18570	0
197	20240613	152400	91464510	18570	18570	18570	18570	0
198	20240613	152300	91464510	18570	18570	18570	18570	0
199	20240613	152200	91464510	18570	18570	18570	18570	0
200	20240613	152100	91464510	18570	18570	18570	18570	0
201	20240613	152000	91464510	18570	18570	18570	18570	0
202	20240613	151900	91464510	18570	18570	18570	18570	0
203	20240613	151800	91464510	18570	18560	18570	18560	17
204	20240613	151700	91148970	18550	18550	18550	18550	0
205	20240613	151600	91148970	18550	18550	18550	18550	0
206	20240613	151500	91148970	18550	18550	18550	18550	1
207	20240613	151400	91130420	18550	18550	18550	18550	0
208	20240613	151300	91130420	18550	18550	18550	18550	10
209	20240613	151200	90944920	18550	18550	18550	18550	0
210	20240613	151100	90944920	18550	18550	18550	18550	0
211	20240613	151000	90944920	18550	18550	18550	18550	1
212	20240613	150900	90926370	18560	18560	18560	18560	0
213	20240613	150800	90926370	18560	18560	18560	18560	0
214	20240613	150700	90926370	18560	18560	18560	18560	0
215	20240613	150600	90926370	18560	18560	18560	18560	0
216	20240613	150500	90926370	18560	18560	18560	18560	0
217	20240613	150400	90926370	18560	18560	18560	18560	0
218	20240613	150300	90926370	18560	18560	18560	18560	0
219	20240613	150200	90926370	18560	18560	18560	18560	0
220	20240613	150100	90926370	18560	18560	18560	18560	0
221	20240613	150000	90926370	18560	18560	18560	18560	0
222	20240613	145900	90926370	18560	18560	18560	18560	1
223	20240613	145800	90907810	18530	18530	18530	18530	0
224	20240613	145700	90907810	18530	18530	18530	18530	0
225	20240613	145600	90907810	18530	18530	18530	18530	9
226	20240613	145500	90741040	18530	18530	18530	18530	20
227	20240613	145400	90370440	18540	18540	18540	18540	42
228	20240613	145300	89591760	18530	18530	18530	18530	0
229	20240613	145200	89591760	18530	18530	18530	18530	2
230	20240613	145100	89554700	18510	18510	18510	18510	0
231	20240613	145000	89554700	18510	18510	18510	18510	0
232	20240613	144900	89554700	18510	18510	18510	18510	0
233	20240613	144800	89554700	18510	18510	18510	18510	0
234	20240613	144700	89554700	18510	18510	18510	18510	0
235	20240613	144600	89554700	18510	18510	18510	18510	6
236	20240613	144500	89443640	18510	18510	18510	18510	0
237	20240613	144400	89443640	18510	18510	18510	18510	0
238	20240613	144300	89443640	18510	18510	18510	18510	0
239	20240613	144200	89443640	18510	18510	18510	18510	0
240	20240613	144100	89443640	18510	18510	18510	18510	0
241	20240613	144000	89443640	18510	18510	18510	18510	5
242	20240613	143900	89351090	18510	18510	18510	18510	35
243	20240613	143800	88703240	18510	18510	18510	18510	0
244	20240613	143700	88703240	18510	18510	18510	18510	0
245	20240613	143600	88703240	18510	18510	18510	18510	0
246	20240613	143500	88703240	18510	18510	18510	18510	0
247	20240613	143400	88703240	18510	18510	18510	18510	0
248	20240613	143300	88703240	18510	18510	18510	18510	0
249	20240613	143200	88703240	18510	18510	18510	18510	0
250	20240613	143100	88703240	18510	18510	18510	18510	0
251	20240613	143000	88703240	18510	18510	18510	18510	0
252	20240613	142900	88703240	18510	18510	18510	18510	0
253	20240613	142800	88703240	18510	18510	18510	18510	0
254	20240613	142700	88703240	18510	18510	18510	18510	1
255	20240613	142600	88684730	18500	18500	18500	18500	20
256	20240613	142500	88314730	18500	18500	18500	18500	0
257	20240613	142400	88314730	18500	18500	18500	18500	0
258	20240613	142300	88314730	18500	18500	18500	18500	0
259	20240613	142200	88314730	18500	18500	18500	18500	0
260	20240613	142100	88314730	18500	18500	18500	18500	0
261	20240613	142000	88314730	18500	18500	18500	18500	0
262	20240613	141900	88314730	18500	18500	18500	18500	0
263	20240613	141800	88314730	18500	18500	18500	18500	10
264	20240613	141700	88129730	18500	18500	18500	18500	0
265	20240613	141600	88129730	18500	18500	18500	18500	0
266	20240613	141500	88129730	18500	18500	18500	18500	0
267	20240613	141400	88129730	18500	18500	18500	18500	1
268	20240613	141300	88111230	18490	18490	18490	18490	15
269	20240613	141200	87833880	18480	18480	18480	18480	7
270	20240613	141100	87704520	18490	18490	18490	18490	0
271	20240613	141000	87704520	18490	18490	18490	18490	0
272	20240613	140900	87704520	18490	18490	18490	18490	0
273	20240613	140800	87704520	18490	18490	18490	18490	0
274	20240613	140700	87704520	18490	18490	18490	18490	0
275	20240613	140600	87704520	18490	18490	18490	18490	0
276	20240613	140500	87704520	18490	18490	18490	18490	0
277	20240613	140400	87704520	18490	18490	18490	18490	0
278	20240613	140300	87704520	18490	18490	18490	18490	680
279	20240613	140200	75131320	18490	18490	18490	18490	511
280	20240613	140100	65682930	18500	18510	18510	18500	361
281	20240613	140000	59004420	18500	18500	18500	18500	0
282	20240613	135900	59004420	18500	18500	18500	18500	0
283	20240613	135800	59004420	18500	18500	18500	18500	0
284	20240613	135700	59004420	18500	18500	18500	18500	0
285	20240613	135600	59004420	18500	18500	18500	18500	0
286	20240613	135500	59004420	18500	18500	18500	18500	0
287	20240613	135400	59004420	18500	18500	18500	18500	1
288	20240613	135300	58985920	18500	18500	18500	18500	3
289	20240613	135200	58930420	18500	18500	18500	18500	0
290	20240613	135100	58930420	18500	18500	18500	18500	4
291	20240613	135000	58856420	18500	18500	18500	18500	1
292	20240613	134900	58837920	18500	18500	18500	18500	0
293	20240613	134800	58837920	18500	18500	18500	18500	5
294	20240613	134700	58745420	18510	18510	18510	18510	0
295	20240613	134600	58745420	18510	18510	18510	18510	10
296	20240613	134500	58560320	18520	18520	18520	18520	0
297	20240613	134400	58560320	18520	18520	18520	18520	16
298	20240613	134300	58264000	18550	18550	18550	18550	0
299	20240613	134200	58264000	18550	18550	18550	18550	166
300	20240613	134100	55184700	18560	18570	18570	18560	94
301	20240613	134000	53439770	18580	18580	18580	18580	0
302	20240613	133900	53439770	18580	18580	18580	18580	0
303	20240613	133800	53439770	18580	18580	18580	18580	0
304	20240613	133700	53439770	18580	18580	18580	18580	0
305	20240613	133600	53439770	18580	18580	18580	18580	0
306	20240613	133500	53439770	18580	18580	18580	18580	0
307	20240613	133400	53439770	18580	18580	18580	18580	0
308	20240613	133300	53439770	18580	18580	18580	18580	0
309	20240613	133200	53439770	18580	18580	18580	18580	0
310	20240613	133100	53439770	18580	18580	18580	18580	0
311	20240613	133000	53439770	18580	18580	18580	18580	0
312	20240613	132900	53439770	18580	18580	18580	18580	0
313	20240613	132800	53439770	18580	18580	18580	18580	0
314	20240613	132700	53439770	18580	18580	18580	18580	0
315	20240613	132600	53439770	18580	18580	18580	18580	1
316	20240613	132500	53421190	18580	18580	18580	18580	0
317	20240613	132400	53421190	18580	18580	18580	18580	5
318	20240613	132300	53328290	18570	18570	18570	18570	0
319	20240613	132200	53328290	18570	18570	18570	18570	0
320	20240613	132100	53328290	18570	18570	18570	18570	0
321	20240613	132000	53328290	18570	18570	18570	18570	3
322	20240613	131900	53272580	18570	18570	18570	18570	0
323	20240613	131800	53272580	18570	18570	18570	18570	0
324	20240613	131700	53272580	18570	18570	18570	18570	0
325	20240613	131600	53272580	18570	18570	18570	18570	0
326	20240613	131500	53272580	18570	18570	18570	18570	0
327	20240613	131400	53272580	18570	18570	18570	18570	0
328	20240613	131300	53272580	18570	18570	18570	18570	0
329	20240613	131200	53272580	18570	18570	18570	18570	0
330	20240613	131100	53272580	18570	18570	18570	18570	25
331	20240613	131000	52808330	18570	18570	18570	18570	6
332	20240613	130900	52696910	18580	18580	18580	18580	1
333	20240613	130800	52678330	18580	18580	18580	18580	1
334	20240613	130700	52659750	18580	18580	18580	18580	10
335	20240613	130600	52473950	18570	18570	18570	18570	0
336	20240613	130500	52473950	18570	18570	18570	18570	41
337	20240613	130400	51712580	18570	18570	18570	18570	0
338	20240613	130300	51712580	18570	18570	18570	18570	0
339	20240613	130200	51712580	18570	18570	18570	18570	0
340	20240613	130100	51712580	18570	18570	18570	18570	0
341	20240613	130000	51712580	18570	18570	18570	18570	0
342	20240613	125900	51712580	18570	18570	18570	18570	0
343	20240613	125800	51712580	18570	18570	18570	18570	0
344	20240613	125700	51712580	18570	18570	18570	18570	1
345	20240613	125600	51694010	18580	18580	18580	18580	994
346	20240613	125500	33225490	18580	18580	18580	18580	0
347	20240613	125400	33225490	18580	18580	18580	18580	0
348	20240613	125300	33225490	18580	18580	18580	18580	1
349	20240613	125200	33206910	18570	18570	18570	18570	0
350	20240613	125100	33206910	18570	18570	18570	18570	0
351	20240613	125000	33206910	18570	18570	18570	18570	0
352	20240613	124900	33206910	18570	18570	18570	18570	0
353	20240613	124800	33206910	18570	18570	18570	18570	0
354	20240613	124700	33206910	18570	18570	18570	18570	0
355	20240613	124600	33206910	18570	18570	18570	18570	0
356	20240613	124500	33206910	18570	18570	18570	18570	0
357	20240613	124400	33206910	18570	18570	18570	18570	0
358	20240613	124300	33206910	18570	18570	18570	18570	0
359	20240613	124200	33206910	18570	18570	18570	18570	0
360	20240613	124100	33206910	18570	18570	18570	18570	0
361	20240613	124000	33206910	18570	18570	18570	18570	0
362	20240613	123900	33206910	18570	18570	18570	18570	0
363	20240613	123800	33206910	18570	18570	18570	18570	0
364	20240613	123700	33206910	18570	18570	18570	18570	0
365	20240613	123600	33206910	18570	18570	18570	18570	1
366	20240613	123500	33188340	18570	18570	18570	18570	0
367	20240613	123400	33188340	18570	18570	18570	18570	0
368	20240613	123300	33188340	18570	18570	18570	18570	0
369	20240613	123200	33188340	18570	18570	18570	18570	6
370	20240613	123100	33076920	18570	18570	18570	18570	0
371	20240613	123000	33076920	18570	18570	18570	18570	0
372	20240613	122900	33076920	18570	18570	18570	18570	0
373	20240613	122800	33076920	18570	18570	18570	18570	0
374	20240613	122700	33076920	18570	18570	18570	18570	0
375	20240613	122600	33076920	18570	18570	18570	18570	0
376	20240613	122500	33076920	18570	18570	18570	18570	0
377	20240613	122400	33076920	18570	18570	18570	18570	0
378	20240613	122300	33076920	18570	18570	18570	18570	0
379	20240613	122200	33076920	18570	18570	18570	18570	0
380	20240613	122100	33076920	18570	18570	18570	18570	0
381	20240613	122000	33076920	18570	18570	18570	18570	0
382	20240613	121900	33076920	18570	18570	18570	18570	1
383	20240613	121800	33058350	18560	18560	18560	18560	0
384	20240613	121700	33058350	18560	18560	18560	18560	0
385	20240613	121600	33058350	18560	18560	18560	18560	0
386	20240613	121500	33058350	18560	18560	18560	18560	0
387	20240613	121400	33058350	18560	18560	18560	18560	0
388	20240613	121300	33058350	18560	18560	18560	18560	0
389	20240613	121200	33058350	18560	18560	18560	18560	0
390	20240613	121100	33058350	18560	18560	18560	18560	5
391	20240613	121000	32965550	18560	18560	18560	18560	0
392	20240613	120900	32965550	18560	18560	18560	18560	13
393	20240613	120800	32724270	18560	18560	18560	18560	0
394	20240613	120700	32724270	18560	18560	18560	18560	0
395	20240613	120600	32724270	18560	18560	18560	18560	0
396	20240613	120500	32724270	18560	18560	18560	18560	0
397	20240613	120400	32724270	18560	18560	18560	18560	0
398	20240613	120300	32724270	18560	18560	18560	18560	0
399	20240613	120200	32724270	18560	18560	18560	18560	0
400	20240613	120100	32724270	18560	18560	18560	18560	0
401	20240613	120000	32724270	18560	18560	18560	18560	0
402	20240613	115900	32724270	18560	18560	18560	18560	0
403	20240613	115800	32724270	18560	18560	18560	18560	0
404	20240613	115700	32724270	18560	18560	18560	18560	0
405	20240613	115600	32724270	18560	18560	18560	18560	0
406	20240613	115500	32724270	18560	18560	18560	18560	0
407	20240613	115400	32724270	18560	18560	18560	18560	0
408	20240613	115300	32724270	18560	18560	18560	18560	0
409	20240613	115200	32724270	18560	18560	18560	18560	0
410	20240613	115100	32724270	18560	18560	18560	18560	0
411	20240613	115000	32724270	18560	18560	18560	18560	0
412	20240613	114900	32724270	18560	18560	18560	18560	0
413	20240613	114800	32724270	18560	18560	18560	18560	0
414	20240613	114700	32724270	18560	18560	18560	18560	0
415	20240613	114600	32724270	18560	18560	18560	18560	0
416	20240613	114500	32724270	18560	18560	18560	18560	0
417	20240613	114400	32724270	18560	18560	18560	18560	0
418	20240613	114300	32724270	18560	18560	18560	18560	0
419	20240613	114200	32724270	18560	18560	18560	18560	0
420	20240613	114100	32724270	18560	18560	18560	18560	0
421	20240613	114000	32724270	18560	18560	18560	18560	0
422	20240613	113900	32724270	18560	18560	18560	18560	0
423	20240613	113800	32724270	18560	18560	18560	18560	6
424	20240613	113700	32612910	18580	18580	18580	18580	1
425	20240613	113600	32594330	18560	18560	18560	18560	122
426	20240613	113500	30330010	18570	18570	18570	18570	0
427	20240613	113400	30330010	18570	18570	18570	18570	0
428	20240613	113300	30330010	18570	18570	18570	18570	0
429	20240613	113200	30330010	18570	18570	18570	18570	336
430	20240613	113100	24090490	18580	18580	18580	18580	1
431	20240613	113000	24071910	18580	18580	18580	18580	1
432	20240613	112900	24053330	18580	18580	18580	18580	0
433	20240613	112800	24053330	18580	18580	18580	18580	0
434	20240613	112700	24053330	18580	18580	18580	18580	0
435	20240613	112600	24053330	18580	18580	18580	18580	50
436	20240613	112500	23124330	18570	18570	18570	18570	0
437	20240613	112400	23124330	18570	18570	18570	18570	0
438	20240613	112300	23124330	18570	18570	18570	18570	0
439	20240613	112200	23124330	18570	18570	18570	18570	0
440	20240613	112100	23124330	18570	18570	18570	18570	0
441	20240613	112000	23124330	18570	18570	18570	18570	0
442	20240613	111900	23124330	18570	18570	18570	18570	0
443	20240613	111800	23124330	18570	18570	18570	18570	0
444	20240613	111700	23124330	18570	18570	18570	18570	0
445	20240613	111600	23124330	18570	18570	18570	18570	0
446	20240613	111500	23124330	18570	18570	18570	18570	0
447	20240613	111400	23124330	18570	18570	18570	18570	0
448	20240613	111300	23124330	18570	18570	18570	18570	0
449	20240613	111200	23124330	18570	18570	18570	18570	0
450	20240613	111100	23124330	18570	18570	18570	18570	0
451	20240613	111000	23124330	18570	18570	18570	18570	6
452	20240613	110900	23012910	18580	18580	18580	18580	8
453	20240613	110800	22864270	18580	18580	18580	18580	0
454	20240613	110700	22864270	18580	18580	18580	18580	0
455	20240613	110600	22864270	18580	18580	18580	18580	0
456	20240613	110500	22864270	18580	18580	18580	18580	0
457	20240613	110400	22864270	18580	18580	18580	18580	0
458	20240613	110300	22864270	18580	18580	18580	18580	200
459	20240613	110200	19148270	18580	18580	18580	18580	235
460	20240613	110100	14781970	18580	18580	18580	18580	200
461	20240613	110000	11065970	18570	18570	18570	18570	0
462	20240613	105900	11065970	18570	18570	18570	18570	2
463	20240613	105800	11028830	18570	18570	18570	18570	0
464	20240613	105700	11028830	18570	18570	18570	18570	0
465	20240613	105600	11028830	18570	18570	18570	18570	10
466	20240613	105500	10843130	18570	18610	18610	18570	29
467	20240613	105400	10304480	18580	18580	18580	18580	0
468	20240613	105300	10304480	18580	18580	18580	18580	0
469	20240613	105200	10304480	18580	18580	18580	18580	0
470	20240613	105100	10304480	18580	18580	18580	18580	0
471	20240613	105000	10304480	18580	18580	18580	18580	0
472	20240613	104900	10304480	18580	18580	18580	18580	10
473	20240613	104800	10118680	18610	18610	18610	18610	0
474	20240613	104700	10118680	18610	18610	18610	18610	0
475	20240613	104600	10118680	18610	18610	18610	18610	1
476	20240613	104500	10100070	18610	18610	18610	18610	0
477	20240613	104400	10100070	18610	18610	18610	18610	0
478	20240613	104300	10100070	18610	18610	18610	18610	0
479	20240613	104200	10100070	18610	18610	18610	18610	0
480	20240613	104100	10100070	18610	18610	18610	18610	0
481	20240613	104000	10100070	18610	18610	18610	18610	0
482	20240613	103900	10100070	18610	18610	18610	18610	0
483	20240613	103800	10100070	18610	18610	18610	18610	0
484	20240613	103700	10100070	18610	18610	18610	18610	1
485	20240613	103600	10081460	18570	18570	18570	18570	0
486	20240613	103500	10081460	18570	18580	18580	18570	12
487	20240613	103400	9858600	18580	18580	18580	18580	0
488	20240613	103300	9858600	18580	18580	18580	18580	0
489	20240613	103200	9858600	18580	18580	18580	18580	11
490	20240613	103100	9654220	18610	18590	18610	18590	4
491	20240613	103000	9579840	18610	18610	18610	18610	0
492	20240613	102900	9579840	18610	18610	18610	18610	0
493	20240613	102800	9579840	18610	18610	18610	18610	0
494	20240613	102700	9579840	18610	18610	18610	18610	0
495	20240613	102600	9579840	18610	18610	18610	18610	0
496	20240613	102500	9579840	18610	18610	18610	18610	0
497	20240613	102400	9579840	18610	18610	18610	18610	0
498	20240613	102300	9579840	18610	18610	18610	18610	0
499	20240613	102200	9579840	18610	18610	18610	18610	1
500	20240613	102100	9561230	18580	18600	18600	18580	5
501	20240613	102000	9468290	18600	18600	18600	18600	3
502	20240613	101900	9412490	18600	18600	18600	18600	30
503	20240613	101800	8854490	18610	18610	18610	18610	0
504	20240613	101700	8854490	18610	18610	18610	18610	0
505	20240613	101600	8854490	18610	18610	18610	18610	0
506	20240613	101500	8854490	18610	18610	18610	18610	0
507	20240613	101400	8854490	18610	18610	18610	18610	0
508	20240613	101300	8854490	18610	18630	18630	18610	16
509	20240613	101200	8556620	18640	18640	18640	18640	1
510	20240613	101100	8537980	18630	18630	18630	18630	0
511	20240613	101000	8537980	18630	18630	18630	18630	0
512	20240613	100900	8537980	18630	18630	18630	18630	0
513	20240613	100800	8537980	18630	18630	18630	18630	0
514	20240613	100700	8537980	18630	18630	18630	18630	1
515	20240613	100600	8519350	18600	18600	18600	18600	0
516	20240613	100500	8519350	18600	18600	18600	18600	0
517	20240613	100400	8519350	18600	18600	18600	18600	1
518	20240613	100300	8500750	18600	18600	18600	18600	0
519	20240613	100200	8500750	18600	18600	18600	18600	1
520	20240613	100100	8482150	18610	18610	18610	18610	0
521	20240613	100000	8482150	18610	18590	18610	18590	2
522	20240613	095900	8444950	18610	18610	18610	18610	0
523	20240613	095800	8444950	18610	18610	18610	18610	0
524	20240613	095700	8444950	18610	18610	18610	18610	0
525	20240613	095600	8444950	18610	18610	18610	18610	0
526	20240613	095500	8444950	18610	18610	18610	18610	0
527	20240613	095400	8444950	18610	18610	18610	18610	9
528	20240613	095300	8277460	18590	18590	18590	18590	1
529	20240613	095200	8258870	18650	18650	18650	18650	0
530	20240613	095100	8258870	18650	18650	18650	18650	0
531	20240613	095000	8258870	18650	18650	18650	18650	0
532	20240613	094900	8258870	18650	18650	18650	18650	0
533	20240613	094800	8258870	18650	18650	18650	18650	0
534	20240613	094700	8258870	18650	18650	18650	18650	0
535	20240613	094600	8258870	18650	18650	18650	18650	3
536	20240613	094500	8202920	18650	18650	18650	18650	0
537	20240613	094400	8202920	18650	18650	18650	18650	0
538	20240613	094300	8202920	18650	18650	18650	18650	0
539	20240613	094200	8202920	18650	18650	18650	18650	100
540	20240613	094100	6337920	18690	18690	18690	18690	1
541	20240613	094000	6319230	18700	18640	18700	18640	16
542	20240613	093900	6020810	18620	18620	18620	18620	0
543	20240613	093800	6020810	18620	18620	18620	18620	0
544	20240613	093700	6020810	18620	18620	18620	18620	0
545	20240613	093600	6020810	18620	18620	18620	18620	0
546	20240613	093500	6020810	18620	18620	18620	18620	0
547	20240613	093400	6020810	18620	18620	18620	18620	0
548	20240613	093300	6020810	18620	18620	18620	18620	50
549	20240613	093200	5089810	18630	18630	18630	18630	0
550	20240613	093100	5089810	18630	18630	18630	18630	0
551	20240613	093000	5089810	18630	18630	18630	18630	5
552	20240613	092900	4996660	18630	18630	18630	18630	0
553	20240613	092800	4996660	18630	18640	18640	18630	27
554	20240613	092700	4493640	18630	18680	18680	18630	24
555	20240613	092600	4045970	18880	18880	18880	18880	0
556	20240613	092500	4045970	18880	18880	18880	18880	0
557	20240613	092400	4045970	18880	18880	18880	18880	0
558	20240613	092300	4045970	18880	18880	18880	18880	0
559	20240613	092200	4045970	18880	18880	18880	18880	0
560	20240613	092100	4045970	18880	18880	18880	18880	0
561	20240613	092000	4045970	18880	18880	18880	18880	0
562	20240613	091900	4045970	18880	18880	18880	18880	0
563	20240613	091800	4045970	18880	18880	18880	18880	0
564	20240613	091700	4045970	18880	18870	18880	18870	85
565	20240613	091600	2441980	18870	18870	18870	18870	0
566	20240613	091500	2441980	18870	18760	18870	18760	50
567	20240613	091400	1501070	18800	18800	18800	18800	0
568	20240613	091300	1501070	18800	18800	18800	18800	0
569	20240613	091200	1501070	18800	18730	18800	18730	50
570	20240613	091100	562230	18650	18650	18650	18650	0
571	20240613	091000	562230	18650	18650	18650	18650	0
572	20240613	090900	562230	18650	18690	18690	18650	3
573	20240613	090800	506210	18760	18760	18760	18760	0
574	20240613	090700	506210	18760	18760	18760	18760	0
575	20240613	090600	506210	18760	18760	18760	18760	5
576	20240613	090500	412410	18770	18770	18770	18770	0
577	20240613	090400	412410	18770	18770	18770	18770	1
578	20240613	090300	393640	18860	18860	18860	18860	0
579	20240613	090200	393640	18860	18860	18860	18860	0
580	20240613	090100	393640	18860	18860	18860	18860	0
581	20240613	090000	393640	18860	18890	18890	18600	21