KissMeData/003080/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	183900	37756460	3005	3005	3005	3005	400
3	20240605	183800	37756460	3005	3005	3005	3005	0
4	20240605	183700	37756460	3005	3005	3005	3005	0
5	20240605	183600	37756460	3005	3005	3005	3005	0
6	20240605	183500	37756460	3005	3005	3005	3005	0
7	20240605	183400	37756460	3005	3005	3005	3005	0
8	20240605	183300	37756460	3005	3005	3005	3005	0
9	20240605	183200	37756460	3005	3005	3005	3005	0
10	20240605	183100	37756460	3005	3005	3005	3005	0
11	20240605	183000	37756460	3005	3005	3005	3005	0
12	20240605	182900	37756460	3005	3005	3005	3005	0
13	20240605	182800	37756460	3005	3005	3005	3005	0
14	20240605	182700	37756460	3005	3005	3005	3005	0
15	20240605	182600	37756460	3005	3005	3005	3005	0
16	20240605	182500	37756460	3005	3005	3005	3005	0
17	20240605	182400	37756460	3005	3005	3005	3005	0
18	20240605	182300	37756460	3005	3005	3005	3005	0
19	20240605	182200	37756460	3005	3005	3005	3005	0
20	20240605	182100	37756460	3005	3005	3005	3005	0
21	20240605	182000	37756460	3005	3005	3005	3005	0
22	20240605	181900	37756460	3005	3005	3005	3005	0
23	20240605	181800	37756460	3005	3005	3005	3005	0
24	20240605	181700	37756460	3005	3005	3005	3005	0
25	20240605	181600	37756460	3005	3005	3005	3005	0
26	20240605	181500	37756460	3005	3005	3005	3005	0
27	20240605	181400	37756460	3005	3005	3005	3005	0
28	20240605	181300	37756460	3005	3005	3005	3005	0
29	20240605	181200	37756460	3005	3005	3005	3005	0
30	20240605	181100	37756460	3005	3005	3005	3005	0
31	20240605	181000	37756460	3005	3005	3005	3005	0
32	20240605	180900	37756460	3005	3005	3005	3005	400
33	20240605	180800	37756460	3005	3005	3005	3005	0
34	20240605	180700	37756460	3005	3005	3005	3005	0
35	20240605	180600	37756460	3005	3005	3005	3005	0
36	20240605	180500	37756460	3005	3005	3005	3005	0
37	20240605	180400	37756460	3005	3005	3005	3005	0
38	20240605	180300	37756460	3005	3005	3005	3005	0
39	20240605	180200	37756460	3005	3005	3005	3005	0
40	20240605	180100	37756460	3005	3005	3005	3005	0
41	20240605	180000	37756460	3005	3005	3005	3005	0
42	20240605	175900	37756460	3005	3005	3005	3005	0
43	20240605	175800	37756460	3005	3005	3005	3005	0
44	20240605	175700	37756460	3005	3005	3005	3005	0
45	20240605	175600	37756460	3005	3005	3005	3005	0
46	20240605	175500	37756460	3005	3005	3005	3005	0
47	20240605	175400	37756460	3005	3005	3005	3005	0
48	20240605	175300	37756460	3005	3005	3005	3005	0
49	20240605	175200	37756460	3005	3005	3005	3005	0
50	20240605	175100	37756460	3005	3005	3005	3005	0
51	20240605	175000	37756460	3005	3005	3005	3005	0
52	20240605	174900	37756460	3005	3005	3005	3005	0
53	20240605	174800	37756460	3005	3005	3005	3005	0
54	20240605	174700	37756460	3005	3005	3005	3005	0
55	20240605	174600	37756460	3005	3005	3005	3005	0
56	20240605	174500	37756460	3005	3005	3005	3005	0
57	20240605	174400	37756460	3005	3005	3005	3005	0
58	20240605	174300	37756460	3005	3005	3005	3005	0
59	20240605	174200	37756460	3005	3005	3005	3005	0
60	20240605	174100	37756460	3005	3005	3005	3005	0
61	20240605	174000	37756460	3005	3005	3005	3005	0
62	20240605	173900	37756460	3005	3005	3005	3005	400
63	20240605	173800	37756460	3005	3005	3005	3005	0
64	20240605	173700	37756460	3005	3005	3005	3005	0
65	20240605	173600	37756460	3005	3005	3005	3005	0
66	20240605	173500	37756460	3005	3005	3005	3005	0
67	20240605	173400	37756460	3005	3005	3005	3005	0
68	20240605	173300	37756460	3005	3005	3005	3005	0
69	20240605	173200	37756460	3005	3005	3005	3005	0
70	20240605	173100	37756460	3005	3005	3005	3005	0
71	20240605	173000	37756460	3005	3005	3005	3005	0
72	20240605	172900	37756460	3005	3005	3005	3005	0
73	20240605	172800	37756460	3005	3005	3005	3005	0
74	20240605	172700	37756460	3005	3005	3005	3005	0
75	20240605	172600	37756460	3005	3005	3005	3005	0
76	20240605	172500	37756460	3005	3005	3005	3005	0
77	20240605	172400	37756460	3005	3005	3005	3005	0
78	20240605	172300	37756460	3005	3005	3005	3005	0
79	20240605	172200	37756460	3005	3005	3005	3005	0
80	20240605	172100	37756460	3005	3005	3005	3005	0
81	20240605	172000	37756460	3005	3005	3005	3005	0
82	20240605	171900	37756460	3005	3005	3005	3005	0
83	20240605	171800	37756460	3005	3005	3005	3005	0
84	20240605	171700	37756460	3005	3005	3005	3005	0
85	20240605	171600	37756460	3005	3005	3005	3005	0
86	20240605	171500	37756460	3005	3005	3005	3005	0
87	20240605	171400	37756460	3005	3005	3005	3005	0
88	20240605	171300	37756460	3005	3005	3005	3005	0
89	20240605	171200	37756460	3005	3005	3005	3005	0
90	20240605	171100	37756460	3005	3005	3005	3005	0
91	20240605	171000	37756460	3005	3005	3005	3005	0
92	20240605	170900	37756460	3005	3005	3005	3005	400
93	20240605	170800	37756460	3005	3005	3005	3005	0
94	20240605	170700	37756460	3005	3005	3005	3005	0
95	20240605	170600	37756460	3005	3005	3005	3005	0
96	20240605	170500	37756460	3005	3005	3005	3005	0
97	20240605	170400	37756460	3005	3005	3005	3005	0
98	20240605	170300	37756460	3005	3005	3005	3005	0
99	20240605	170200	37756460	3005	3005	3005	3005	0
100	20240605	170100	37756460	3005	3005	3005	3005	0
101	20240605	170000	37756460	3005	3005	3005	3005	0
102	20240605	165900	37756460	3005	3005	3005	3005	0
103	20240605	165800	37756460	3005	3005	3005	3005	0
104	20240605	165700	37756460	3005	3005	3005	3005	0
105	20240605	165600	37756460	3005	3005	3005	3005	0
106	20240605	165500	37756460	3005	3005	3005	3005	0
107	20240605	165400	37756460	3005	3005	3005	3005	0
108	20240605	165300	37756460	3005	3005	3005	3005	0
109	20240605	165200	37756460	3005	3005	3005	3005	0
110	20240605	165100	37756460	3005	3005	3005	3005	0
111	20240605	165000	37756460	3005	3005	3005	3005	0
112	20240605	164900	37756460	3005	3005	3005	3005	0
113	20240605	164800	37756460	3005	3005	3005	3005	0
114	20240605	164700	37756460	3005	3005	3005	3005	0
115	20240605	164600	37756460	3005	3005	3005	3005	0
116	20240605	164500	37756460	3005	3005	3005	3005	0
117	20240605	164400	37756460	3005	3005	3005	3005	0
118	20240605	164300	37756460	3005	3005	3005	3005	0
119	20240605	164200	37756460	3005	3005	3005	3005	0
120	20240605	164100	37756460	3005	3005	3005	3005	0
121	20240605	164000	37756460	3005	3005	3005	3005	0
122	20240605	163900	37756460	3005	3005	3005	3005	400
123	20240605	163800	37756460	3005	3005	3005	3005	0
124	20240605	163700	37756460	3005	3005	3005	3005	0
125	20240605	163600	37756460	3005	3005	3005	3005	0
126	20240605	163500	37756460	3005	3005	3005	3005	0
127	20240605	163400	37756460	3005	3005	3005	3005	0
128	20240605	163300	37756460	3005	3005	3005	3005	0
129	20240605	163200	37756460	3005	3005	3005	3005	0
130	20240605	163100	37756460	3005	3005	3005	3005	0
131	20240605	163000	37756460	3005	3005	3005	3005	0
132	20240605	162900	37756460	3005	3005	3005	3005	0
133	20240605	162800	37756460	3005	3005	3005	3005	0
134	20240605	162700	37756460	3005	3005	3005	3005	0
135	20240605	162600	37756460	3005	3005	3005	3005	0
136	20240605	162500	37756460	3005	3005	3005	3005	0
137	20240605	162400	37756460	3005	3005	3005	3005	0
138	20240605	162300	37756460	3005	3005	3005	3005	0
139	20240605	162200	37756460	3005	3005	3005	3005	0
140	20240605	162100	37756460	3005	3005	3005	3005	0
141	20240605	162000	37756460	3005	3005	3005	3005	0
142	20240605	161900	37756460	3005	3005	3005	3005	0
143	20240605	161800	37756460	3005	3005	3005	3005	0
144	20240605	161700	37756460	3005	3005	3005	3005	0
145	20240605	161600	37756460	3005	3005	3005	3005	0
146	20240605	161500	37756460	3005	3005	3005	3005	0
147	20240605	161400	37756460	3005	3005	3005	3005	0
148	20240605	161300	37756460	3005	3005	3005	3005	0
149	20240605	161200	37756460	3005	3005	3005	3005	0
150	20240605	161100	37756460	3005	3005	3005	3005	0
151	20240605	161000	37756460	3005	3005	3005	3005	0
152	20240605	160900	37756460	3005	3005	3005	3005	400
153	20240605	160800	37756460	3005	3005	3005	3005	0
154	20240605	160700	37756460	3005	3005	3005	3005	0
155	20240605	160600	37756460	3005	3005	3005	3005	0
156	20240605	160500	37756460	3005	3005	3005	3005	0
157	20240605	160400	37756460	3005	3005	3005	3005	0
158	20240605	160300	37756460	3005	3005	3005	3005	0
159	20240605	160200	37756460	3005	3005	3005	3005	0
160	20240605	160100	37756460	3005	3005	3005	3005	0
161	20240605	160000	37756460	3005	3005	3005	3005	0
162	20240605	155900	37756460	3005	3005	3005	3005	0
163	20240605	155800	37756460	3005	3005	3005	3005	0
164	20240605	155700	37756460	3005	3005	3005	3005	0
165	20240605	155600	37756460	3005	3005	3005	3005	0
166	20240605	155500	37756460	3005	3005	3005	3005	0
167	20240605	155400	37756460	3005	3005	3005	3005	0
168	20240605	155300	37756460	3005	3005	3005	3005	0
169	20240605	155200	37756460	3005	3005	3005	3005	0
170	20240605	155100	37756460	3005	3005	3005	3005	0
171	20240605	155000	37756460	3005	3005	3005	3005	0
172	20240605	154900	37756460	3005	3005	3005	3005	0
173	20240605	154800	37756460	3005	3005	3005	3005	0
174	20240605	154700	37756460	3005	3005	3005	3005	0
175	20240605	154600	37756460	3005	3005	3005	3005	0
176	20240605	154500	37756460	3005	3005	3005	3005	0
177	20240605	154400	37756460	3005	3005	3005	3005	0
178	20240605	154300	37756460	3005	3005	3005	3005	0
179	20240605	154200	37756460	3005	3005	3005	3005	0
180	20240605	154100	37756460	3005	3005	3005	3005	0
181	20240605	154000	37756460	3005	3005	3005	3005	0
182	20240605	153900	37756460	3005	3005	3005	3005	400
183	20240605	153800	37756460	3005	3005	3005	3005	0
184	20240605	153700	37756460	3005	3005	3005	3005	0
185	20240605	153600	37756460	3005	3005	3005	3005	0
186	20240605	153500	37756460	3005	3005	3005	3005	0
187	20240605	153400	37756460	3005	3005	3005	3005	0
188	20240605	153300	37756460	3005	3005	3005	3005	0
189	20240605	153200	37756460	3005	3005	3005	3005	0
190	20240605	153100	37756460	3005	3005	3005	3005	0
191	20240605	153000	37756460	3005	3005	3005	3005	400
192	20240605	152900	36554460	3000	3000	3000	3000	0
193	20240605	152800	36554460	3000	3000	3000	3000	0
194	20240605	152700	36554460	3000	3000	3000	3000	0
195	20240605	152600	36554460	3000	3000	3000	3000	0
196	20240605	152500	36554460	3000	3000	3000	3000	0
197	20240605	152400	36554460	3000	3000	3000	3000	0
198	20240605	152300	36554460	3000	3000	3000	3000	0
199	20240605	152200	36554460	3000	3000	3000	3000	0
200	20240605	152100	36554460	3000	3000	3000	3000	0
201	20240605	152000	36554460	3000	3000	3000	3000	0
202	20240605	151900	36554460	3000	2995	3000	2995	450
203	20240605	151800	35204710	3000	3000	3000	3000	0
204	20240605	151700	35204710	3000	3000	3000	3000	66
205	20240605	151600	35006710	2990	2990	2990	2990	0
206	20240605	151500	35006710	2990	2990	2990	2990	0
207	20240605	151400	35006710	2990	2990	2990	2990	0
208	20240605	151300	35006710	2990	2990	2990	2990	0
209	20240605	151200	35006710	2990	2990	2990	2990	0
210	20240605	151100	35006710	2990	2990	2990	2990	0
211	20240605	151000	35006710	2990	2990	2990	2990	30
212	20240605	150900	34917010	3000	3000	3000	3000	8
213	20240605	150800	34893010	3000	3000	3000	3000	0
214	20240605	150700	34893010	3000	3000	3000	3000	0
215	20240605	150600	34893010	3000	3000	3000	3000	0
216	20240605	150500	34893010	3000	3000	3000	3000	0
217	20240605	150400	34893010	3000	3000	3000	3000	1
218	20240605	150300	34890010	2995	2995	2995	2995	300
219	20240605	150200	33991510	3000	3000	3000	3000	0
220	20240605	150100	33991510	3000	3000	3000	3000	0
221	20240605	150000	33991510	3000	3000	3000	3000	0
222	20240605	145900	33991510	3000	3000	3000	3000	0
223	20240605	145800	33991510	3000	3000	3000	3000	117
224	20240605	145700	33640510	3000	3000	3000	3000	0
225	20240605	145600	33640510	3000	3000	3000	3000	5
226	20240605	145500	33625510	2995	2995	2995	2995	0
227	20240605	145400	33625510	2995	2995	2995	2995	0
228	20240605	145300	33625510	2995	2995	2995	2995	0
229	20240605	145200	33625510	2995	2995	2995	2995	0
230	20240605	145100	33625510	2995	2995	2995	2995	0
231	20240605	145000	33625510	2995	2995	2995	2995	0
232	20240605	144900	33625510	2995	2995	2995	2995	0
233	20240605	144800	33625510	2995	2995	2995	2995	0
234	20240605	144700	33625510	2995	2995	2995	2995	0
235	20240605	144600	33625510	2995	2995	2995	2995	0
236	20240605	144500	33625510	2995	2995	2995	2995	0
237	20240605	144400	33625510	2995	2995	2995	2995	0
238	20240605	144300	33625510	2995	2995	2995	2995	0
239	20240605	144200	33625510	2995	2995	2995	2995	0
240	20240605	144100	33625510	2995	2995	2995	2995	0
241	20240605	144000	33625510	2995	2995	2995	2995	0
242	20240605	143900	33625510	2995	2995	2995	2995	400
243	20240605	143800	32427510	3000	3000	3000	3000	0
244	20240605	143700	32427510	3000	3000	3000	3000	0
245	20240605	143600	32427510	3000	3000	3000	3000	0
246	20240605	143500	32427510	3000	3000	3000	3000	0
247	20240605	143400	32427510	3000	3000	3000	3000	0
248	20240605	143300	32427510	3000	3000	3000	3000	0
249	20240605	143200	32427510	3000	3000	3000	3000	0
250	20240605	143100	32427510	3000	3000	3000	3000	0
251	20240605	143000	32427510	3000	3000	3000	3000	0
252	20240605	142900	32427510	3000	3000	3000	3000	0
253	20240605	142800	32427510	3000	3000	3000	3000	0
254	20240605	142700	32427510	3000	3000	3000	3000	0
255	20240605	142600	32427510	3000	3000	3000	3000	0
256	20240605	142500	32427510	3000	3000	3000	3000	0
257	20240605	142400	32427510	3000	3000	3000	3000	0
258	20240605	142300	32427510	3000	3000	3000	3000	0
259	20240605	142200	32427510	3000	3000	3000	3000	0
260	20240605	142100	32427510	3000	3000	3000	3000	0
261	20240605	142000	32427510	3000	3000	3000	3000	0
262	20240605	141900	32427510	3000	3000	3000	3000	0
263	20240605	141800	32427510	3000	3000	3000	3000	0
264	20240605	141700	32427510	3000	3000	3000	3000	0
265	20240605	141600	32427510	3000	3000	3000	3000	0
266	20240605	141500	32427510	3000	3000	3000	3000	0
267	20240605	141400	32427510	3000	3000	3000	3000	0
268	20240605	141300	32427510	3000	3000	3000	3000	78
269	20240605	141200	32193510	3000	3000	3000	3000	54
270	20240605	141100	32031510	2995	2995	2995	2995	1
271	20240605	141000	32028515	2995	2995	2995	2995	0
272	20240605	140900	32028515	2995	2995	2995	2995	0
273	20240605	140800	32028515	2995	2995	2995	2995	1
274	20240605	140700	32025520	3000	3005	3005	3000	273
275	20240605	140600	31206500	3000	3000	3000	3000	349
276	20240605	140500	30159500	2995	2995	2995	2995	0
277	20240605	140400	30159500	2995	3000	3000	2995	4
278	20240605	140300	30147505	3000	3000	3000	3000	0
279	20240605	140200	30147505	3000	3000	3000	3000	0
280	20240605	140100	30147505	3000	3000	3000	3000	0
281	20240605	140000	30147505	3000	3000	3000	3000	19
282	20240605	135900	30090505	3000	3000	3000	3000	597
283	20240605	135800	28299505	2995	2995	2995	2995	0
284	20240605	135700	28299505	2995	2995	2995	2995	0
285	20240605	135600	28299505	2995	2995	2995	2995	0
286	20240605	135500	28299505	2995	2995	2995	2995	0
287	20240605	135400	28299505	2995	2995	2995	2995	0
288	20240605	135300	28299505	2995	2995	2995	2995	0
289	20240605	135200	28299505	2995	2995	2995	2995	0
290	20240605	135100	28299505	2995	2995	2995	2995	0
291	20240605	135000	28299505	2995	2995	2995	2995	0
292	20240605	134900	28299505	2995	2995	2995	2995	0
293	20240605	134800	28299505	2995	2995	2995	2995	0
294	20240605	134700	28299505	2995	2995	2995	2995	0
295	20240605	134600	28299505	2995	2995	2995	2995	0
296	20240605	134500	28299505	2995	2995	2995	2995	0
297	20240605	134400	28299505	2995	2995	2995	2995	0
298	20240605	134300	28299505	2995	2995	2995	2995	0
299	20240605	134200	28299505	2995	2995	2995	2995	0
300	20240605	134100	28299505	2995	2995	2995	2995	0
301	20240605	134000	28299505	2995	2995	2995	2995	69
302	20240605	133900	28092850	3000	3000	3000	3000	0
303	20240605	133800	28092850	3000	3000	3000	3000	61
304	20240605	133700	27909850	3000	3000	3000	3000	1
305	20240605	133600	27906850	3000	3000	3000	3000	0
306	20240605	133500	27906850	3000	3000	3000	3000	0
307	20240605	133400	27906850	3000	3000	3000	3000	0
308	20240605	133300	27906850	3000	3000	3000	3000	0
309	20240605	133200	27906850	3000	3000	3000	3000	61
310	20240605	133100	27723850	2995	2995	2995	2995	0
311	20240605	133000	27723850	2995	2995	2995	2995	0
312	20240605	132900	27723850	2995	2995	2995	2995	0
313	20240605	132800	27723850	2995	2995	2995	2995	0
314	20240605	132700	27723850	2995	2995	2995	2995	0
315	20240605	132600	27723850	2995	2995	2995	2995	0
316	20240605	132500	27723850	2995	2995	2995	2995	70
317	20240605	132400	27514200	2995	2995	2995	2995	0
318	20240605	132300	27514200	2995	2995	2995	2995	25
319	20240605	132200	27439325	3000	3000	3000	3000	0
320	20240605	132100	27439325	3000	3000	3000	3000	0
321	20240605	132000	27439325	3000	3000	3000	3000	0
322	20240605	131900	27439325	3000	3000	3000	3000	0
323	20240605	131800	27439325	3000	3000	3000	3000	0
324	20240605	131700	27439325	3000	3000	3000	3000	333
325	20240605	131600	26440325	3000	3000	3000	3000	0
326	20240605	131500	26440325	3000	3000	3000	3000	246
327	20240605	131400	25702325	3000	3000	3000	3000	3
328	20240605	131300	25693325	3000	3000	3000	3000	0
329	20240605	131200	25693325	3000	3000	3000	3000	0
330	20240605	131100	25693325	3000	3000	3000	3000	0
331	20240605	131000	25693325	3000	3000	3000	3000	0
332	20240605	130900	25693325	3000	3000	3000	3000	0
333	20240605	130800	25693325	3000	3000	3000	3000	0
334	20240605	130700	25693325	3000	3000	3000	3000	0
335	20240605	130600	25693325	3000	3000	3000	3000	0
336	20240605	130500	25693325	3000	3000	3000	3000	0
337	20240605	130400	25693325	3000	3000	3000	3000	0
338	20240605	130300	25693325	3000	3000	3000	3000	1
339	20240605	130200	25690325	3000	3000	3000	3000	0
340	20240605	130100	25690325	3000	3000	3000	3000	0
341	20240605	130000	25690325	3000	3000	3000	3000	0
342	20240605	125900	25690325	3000	3000	3000	3000	0
343	20240605	125800	25690325	3000	3000	3000	3000	0
344	20240605	125700	25690325	3000	3000	3000	3000	0
345	20240605	125600	25690325	3000	3000	3000	3000	0
346	20240605	125500	25690325	3000	3000	3000	3000	100
347	20240605	125400	25390325	2990	2990	2990	2990	0
348	20240605	125300	25390325	2990	2990	2990	2990	0
349	20240605	125200	25390325	2990	2990	2990	2990	2
350	20240605	125100	25384345	2990	2990	2990	2990	0
351	20240605	125000	25384345	2990	2990	2990	2990	0
352	20240605	124900	25384345	2990	2990	2990	2990	0
353	20240605	124800	25384345	2990	2990	2990	2990	0
354	20240605	124700	25384345	2990	2990	2990	2990	0
355	20240605	124600	25384345	2990	2990	2990	2990	0
356	20240605	124500	25384345	2990	2990	2990	2990	0
357	20240605	124400	25384345	2990	2990	2990	2990	0
358	20240605	124300	25384345	2990	2990	2990	2990	0
359	20240605	124200	25384345	2990	2990	2990	2990	0
360	20240605	124100	25384345	2990	2990	2990	2990	0
361	20240605	124000	25384345	2990	2990	2990	2990	0
362	20240605	123900	25384345	2990	2990	2990	2990	0
363	20240605	123800	25384345	2990	2990	2990	2990	0
364	20240605	123700	25384345	2990	2995	2995	2990	6
365	20240605	123600	25366400	2995	2995	2995	2995	0
366	20240605	123500	25366400	2995	2995	2995	2995	0
367	20240605	123400	25366400	2995	2995	2995	2995	916
368	20240605	123300	22622980	3000	3000	3000	3000	0
369	20240605	123200	22622980	3000	3000	3000	3000	0
370	20240605	123100	22622980	3000	3000	3000	3000	0
371	20240605	123000	22622980	3000	3000	3000	3000	0
372	20240605	122900	22622980	3000	3000	3000	3000	0
373	20240605	122800	22622980	3000	3000	3000	3000	0
374	20240605	122700	22622980	3000	3000	3000	3000	0
375	20240605	122600	22622980	3000	3000	3000	3000	0
376	20240605	122500	22622980	3000	3000	3000	3000	54
377	20240605	122400	22460980	3000	3000	3000	3000	0
378	20240605	122300	22460980	3000	3000	3000	3000	0
379	20240605	122200	22460980	3000	3000	3000	3000	0
380	20240605	122100	22460980	3000	3000	3000	3000	0
381	20240605	122000	22460980	3000	3000	3000	3000	3
382	20240605	121900	22451980	3000	3000	3000	3000	0
383	20240605	121800	22451980	3000	3000	3000	3000	0
384	20240605	121700	22451980	3000	3000	3000	3000	0
385	20240605	121600	22451980	3000	3000	3000	3000	0
386	20240605	121500	22451980	3000	3000	3000	3000	0
387	20240605	121400	22451980	3000	3000	3000	3000	34
388	20240605	121300	22349980	3000	3000	3000	3000	0
389	20240605	121200	22349980	3000	3000	3000	3000	0
390	20240605	121100	22349980	3000	3000	3000	3000	16
391	20240605	121000	22301980	3000	3000	3000	3000	0
392	20240605	120900	22301980	3000	3000	3000	3000	0
393	20240605	120800	22301980	3000	3000	3000	3000	0
394	20240605	120700	22301980	3000	3000	3000	3000	0
395	20240605	120600	22301980	3000	3000	3000	3000	54
396	20240605	120500	22139980	3000	3000	3000	3000	3
397	20240605	120400	22130980	3000	3000	3000	3000	0
398	20240605	120300	22130980	3000	3000	3000	3000	0
399	20240605	120200	22130980	3000	3000	3000	3000	0
400	20240605	120100	22130980	3000	3000	3000	3000	0
401	20240605	120000	22130980	3000	3000	3000	3000	0
402	20240605	115900	22130980	3000	3000	3000	3000	0
403	20240605	115800	22130980	3000	3000	3000	3000	80
404	20240605	115700	21890980	3000	3000	3000	3000	0
405	20240605	115600	21890980	3000	3000	3000	3000	0
406	20240605	115500	21890980	3000	3000	3000	3000	0
407	20240605	115400	21890980	3000	3000	3000	3000	0
408	20240605	115300	21890980	3000	3000	3000	3000	0
409	20240605	115200	21890980	3000	3000	3000	3000	0
410	20240605	115100	21890980	3000	3000	3000	3000	0
411	20240605	115000	21890980	3000	3000	3000	3000	0
412	20240605	114900	21890980	3000	3000	3000	3000	0
413	20240605	114800	21890980	3000	3000	3000	3000	0
414	20240605	114700	21890980	3000	3000	3000	3000	0
415	20240605	114600	21890980	3000	3000	3000	3000	0
416	20240605	114500	21890980	3000	3000	3000	3000	0
417	20240605	114400	21890980	3000	3000	3000	3000	0
418	20240605	114300	21890980	3000	3000	3000	3000	2
419	20240605	114200	21884980	2995	2995	2995	2995	660
420	20240605	114100	19908280	2995	2995	2995	2995	0
421	20240605	114000	19908280	2995	2995	2995	2995	0
422	20240605	113900	19908280	2995	2995	2995	2995	0
423	20240605	113800	19908280	2995	2995	2995	2995	0
424	20240605	113700	19908280	2995	2995	2995	2995	0
425	20240605	113600	19908280	2995	2995	2995	2995	0
426	20240605	113500	19908280	2995	2995	2995	2995	0
427	20240605	113400	19908280	2995	2995	2995	2995	0
428	20240605	113300	19908280	2995	2995	2995	2995	1
429	20240605	113200	19905285	2990	2990	2990	2990	0
430	20240605	113100	19905285	2990	2990	2990	2990	0
431	20240605	113000	19905285	2990	2990	2990	2990	0
432	20240605	112900	19905285	2990	2990	2990	2990	0
433	20240605	112800	19905285	2990	2990	2990	2990	0
434	20240605	112700	19905285	2990	2990	2990	2990	0
435	20240605	112600	19905285	2990	2990	2990	2990	0
436	20240605	112500	19905285	2990	2990	2990	2990	0
437	20240605	112400	19905285	2990	2990	2990	2990	0
438	20240605	112300	19905285	2990	2990	2990	2990	0
439	20240605	112200	19905285	2990	2990	2990	2990	0
440	20240605	112100	19905285	2990	2990	2990	2990	0
441	20240605	112000	19905285	2990	2990	2990	2990	0
442	20240605	111900	19905285	2990	2990	2990	2990	0
443	20240605	111800	19905285	2990	2990	2990	2990	0
444	20240605	111700	19905285	2990	2990	2990	2990	0
445	20240605	111600	19905285	2990	2990	2990	2990	2
446	20240605	111500	19899305	2985	2985	2985	2985	0
447	20240605	111400	19899305	2985	2985	2985	2985	100
448	20240605	111300	19600805	2985	2985	2985	2985	0
449	20240605	111200	19600805	2985	2985	2985	2985	0
450	20240605	111100	19600805	2985	2985	2985	2985	0
451	20240605	111000	19600805	2985	2985	2985	2985	0
452	20240605	110900	19600805	2985	2985	2985	2985	0
453	20240605	110800	19600805	2985	2985	2985	2985	0
454	20240605	110700	19600805	2985	2985	2985	2985	0
455	20240605	110600	19600805	2985	2985	2985	2985	0
456	20240605	110500	19600805	2985	2985	2985	2985	0
457	20240605	110400	19600805	2985	2985	2985	2985	0
458	20240605	110300	19600805	2985	2985	2985	2985	0
459	20240605	110200	19600805	2985	2985	2985	2985	0
460	20240605	110100	19600805	2985	2985	2985	2985	0
461	20240605	110000	19600805	2985	2985	2985	2985	0
462	20240605	105900	19600805	2985	2985	2985	2985	0
463	20240605	105800	19600805	2985	2985	2985	2985	0
464	20240605	105700	19600805	2985	2985	2985	2985	0
465	20240605	105600	19600805	2985	2985	2985	2985	0
466	20240605	105500	19600805	2985	2985	2985	2985	0
467	20240605	105400	19600805	2985	2985	2985	2985	0
468	20240605	105300	19600805	2985	2985	2985	2985	0
469	20240605	105200	19600805	2985	2985	2985	2985	0
470	20240605	105100	19600805	2985	2985	2985	2985	0
471	20240605	105000	19600805	2985	2985	2985	2985	959
472	20240605	104900	16738190	2985	2985	2985	2985	0
473	20240605	104800	16738190	2985	2985	2985	2985	0
474	20240605	104700	16738190	2985	2985	2985	2985	0
475	20240605	104600	16738190	2985	2985	2985	2985	0
476	20240605	104500	16738190	2985	2985	2985	2985	0
477	20240605	104400	16738190	2985	2985	2985	2985	0
478	20240605	104300	16738190	2985	2985	2985	2985	0
479	20240605	104200	16738190	2985	2985	2985	2985	0
480	20240605	104100	16738190	2985	2985	2985	2985	0
481	20240605	104000	16738190	2985	2985	2985	2985	0
482	20240605	103900	16738190	2985	2985	2985	2985	0
483	20240605	103800	16738190	2985	2985	2985	2985	0
484	20240605	103700	16738190	2985	2985	2985	2985	0
485	20240605	103600	16738190	2985	2985	2985	2985	0
486	20240605	103500	16738190	2985	2985	2985	2985	0
487	20240605	103400	16738190	2985	2985	2985	2985	0
488	20240605	103300	16738190	2985	2985	2985	2985	0
489	20240605	103200	16738190	2985	2985	2985	2985	0
490	20240605	103100	16738190	2985	2985	2985	2985	0
491	20240605	103000	16738190	2985	2985	2985	2985	0
492	20240605	102900	16738190	2985	2985	2985	2985	72
493	20240605	102800	16523270	2980	2980	2980	2980	0
494	20240605	102700	16523270	2980	2980	2980	2980	0
495	20240605	102600	16523270	2980	2980	2980	2980	0
496	20240605	102500	16523270	2980	2980	2980	2980	336
497	20240605	102400	15521990	2985	2985	2985	2985	0
498	20240605	102300	15521990	2985	2985	2985	2985	0
499	20240605	102200	15521990	2985	2985	2985	2985	0
500	20240605	102100	15521990	2985	2985	2985	2985	0
501	20240605	102000	15521990	2985	2985	2985	2985	0
502	20240605	101900	15521990	2985	2985	2985	2985	80
503	20240605	101800	15283190	2985	2985	2985	2985	0
504	20240605	101700	15283190	2985	2985	2985	2985	0
505	20240605	101600	15283190	2985	2985	2985	2985	116
506	20240605	101500	14936930	2985	2985	2985	2985	101
507	20240605	101400	14635445	2985	2985	2985	2985	38
508	20240605	101300	14522015	2985	2985	2985	2985	1
509	20240605	101200	14519030	2995	2990	2995	2990	2
510	20240605	101100	14513045	2980	2980	2980	2980	1
511	20240605	101000	14510065	2995	2995	2995	2995	0
512	20240605	100900	14510065	2995	2995	2995	2995	0
513	20240605	100800	14510065	2995	2995	2995	2995	0
514	20240605	100700	14510065	2995	2995	2995	2995	0
515	20240605	100600	14510065	2995	2995	2995	2995	0
516	20240605	100500	14510065	2995	2995	2995	2995	0
517	20240605	100400	14510065	2995	2995	2995	2995	0
518	20240605	100300	14510065	2995	2995	2995	2995	0
519	20240605	100200	14510065	2995	2995	2995	2995	3
520	20240605	100100	14501080	2985	2985	2985	2985	0
521	20240605	100000	14501080	2985	2985	2985	2985	0
522	20240605	095900	14501080	2985	2985	2985	2985	0
523	20240605	095800	14501080	2985	2985	2985	2985	951
524	20240605	095700	11662345	2985	2985	2985	2985	0
525	20240605	095600	11662345	2985	2985	2985	2985	7
526	20240605	095500	11641450	2990	2990	2990	2990	0
527	20240605	095400	11641450	2990	2990	2990	2990	0
528	20240605	095300	11641450	2990	2990	2990	2990	77
529	20240605	095200	11411220	2995	2995	2995	2995	0
530	20240605	095100	11411220	2995	2995	2995	2995	0
531	20240605	095000	11411220	2995	2995	2995	2995	0
532	20240605	094900	11411220	2995	2995	2995	2995	0
533	20240605	094800	11411220	2995	2995	2995	2995	0
534	20240605	094700	11411220	2995	2995	2995	2995	3
535	20240605	094600	11402235	2995	2995	2995	2995	5
536	20240605	094500	11387260	2995	2995	2995	2995	0
537	20240605	094400	11387260	2995	2995	2995	2995	0
538	20240605	094300	11387260	2995	2995	2995	2995	0
539	20240605	094200	11387260	2995	2995	2995	2995	0
540	20240605	094100	11387260	2995	2995	2995	2995	0
541	20240605	094000	11387260	2995	2995	2995	2995	0
542	20240605	093900	11387260	2995	2995	2995	2995	0
543	20240605	093800	11387260	2995	2995	2995	2995	0
544	20240605	093700	11387260	2995	2995	2995	2995	0
545	20240605	093600	11387260	2995	2995	2995	2995	0
546	20240605	093500	11387260	2995	2995	2995	2995	0
547	20240605	093400	11387260	2995	2995	2995	2995	0
548	20240605	093300	11387260	2995	2995	2995	2995	0
549	20240605	093200	11387260	2995	2995	2995	2995	0
550	20240605	093100	11387260	2995	2995	2995	2995	0
551	20240605	093000	11387260	2995	2990	2995	2990	5
552	20240605	092900	11372295	2990	2990	2990	2990	0
553	20240605	092800	11372295	2990	2990	2990	2990	0
554	20240605	092700	11372295	2990	2990	2990	2990	0
555	20240605	092600	11372295	2990	2990	2990	2985	239
556	20240605	092500	10658330	3000	3000	3000	3000	934
557	20240605	092400	7856330	3000	3000	3000	3000	0
558	20240605	092300	7856330	3000	2995	3000	2995	1387
559	20240605	092200	3696505	2995	2995	2995	2995	0
560	20240605	092100	3696505	2995	2995	2995	2995	0
561	20240605	092000	3696505	2995	2995	2995	2995	0
562	20240605	091900	3696505	2995	2995	2995	2995	0
563	20240605	091800	3696505	2995	2995	2995	2995	0
564	20240605	091700	3696505	2995	2995	2995	2995	0
565	20240605	091600	3696505	2995	2995	2995	2995	1
566	20240605	091500	3693510	2990	2990	2990	2990	200
567	20240605	091400	3095510	2990	2990	2990	2990	0
568	20240605	091300	3095510	2990	2990	2990	2990	2
569	20240605	091200	3089530	2995	2995	2995	2995	0
570	20240605	091100	3089530	2995	2995	2995	2995	0
571	20240605	091000	3089530	2995	2995	2995	2995	0
572	20240605	090900	3089530	2995	2995	2995	2995	10
573	20240605	090800	3059580	3000	3000	3000	3000	961
574	20240605	090700	176580	2985	2985	2985	2985	0
575	20240605	090600	176580	2985	2985	2985	2985	0
576	20240605	090500	176580	2985	2995	2995	2985	33
577	20240605	090400	78000	3000	3000	3000	3000	0
578	20240605	090300	78000	3000	3000	3000	3000	0
579	20240605	090200	78000	3000	3000	3000	3000	0
580	20240605	090100	78000	3000	3000	3000	3000	0
581	20240605	090000	78000	3000	3000	3000	3000	26