KissMeData/000080/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	183000	1942223270	20100	20100	20100	20100	9987
3	20240603	182900	1942223270	20100	20100	20100	20100	0
4	20240603	182800	1942223270	20100	20100	20100	20100	0
5	20240603	182700	1942223270	20100	20100	20100	20100	0
6	20240603	182600	1942223270	20100	20100	20100	20100	0
7	20240603	182500	1942223270	20100	20100	20100	20100	0
8	20240603	182400	1942223270	20100	20100	20100	20100	0
9	20240603	182300	1942223270	20100	20100	20100	20100	0
10	20240603	182200	1942223270	20100	20100	20100	20100	0
11	20240603	182100	1942223270	20100	20100	20100	20100	0
12	20240603	182000	1942223270	20100	20100	20100	20100	0
13	20240603	181900	1942223270	20100	20100	20100	20100	0
14	20240603	181800	1942223270	20100	20100	20100	20100	0
15	20240603	181700	1942223270	20100	20100	20100	20100	0
16	20240603	181600	1942223270	20100	20100	20100	20100	0
17	20240603	181500	1942223270	20100	20100	20100	20100	0
18	20240603	181400	1942223270	20100	20100	20100	20100	0
19	20240603	181300	1942223270	20100	20100	20100	20100	0
20	20240603	181200	1942223270	20100	20100	20100	20100	0
21	20240603	181100	1942223270	20100	20100	20100	20100	0
22	20240603	181000	1942223270	20100	20100	20100	20100	0
23	20240603	180900	1942223270	20100	20100	20100	20100	0
24	20240603	180800	1942223270	20100	20100	20100	20100	0
25	20240603	180700	1942223270	20100	20100	20100	20100	0
26	20240603	180600	1942223270	20100	20100	20100	20100	0
27	20240603	180500	1942223270	20100	20100	20100	20100	0
28	20240603	180400	1942223270	20100	20100	20100	20100	0
29	20240603	180300	1942223270	20100	20100	20100	20100	0
30	20240603	180200	1942223270	20100	20100	20100	20100	0
31	20240603	180100	1942223270	20100	20100	20100	20100	0
32	20240603	180000	1942223270	20100	20100	20100	20100	9987
33	20240603	175900	1942223270	20100	20100	20100	20100	0
34	20240603	175800	1942223270	20100	20100	20100	20100	0
35	20240603	175700	1942223270	20100	20100	20100	20100	0
36	20240603	175600	1942223270	20100	20100	20100	20100	0
37	20240603	175500	1942223270	20100	20100	20100	20100	0
38	20240603	175400	1942223270	20100	20100	20100	20100	0
39	20240603	175300	1942223270	20100	20100	20100	20100	0
40	20240603	175200	1942223270	20100	20100	20100	20100	0
41	20240603	175100	1942223270	20100	20100	20100	20100	0
42	20240603	175000	1942223270	20100	20100	20100	20100	0
43	20240603	174900	1942223270	20100	20100	20100	20100	0
44	20240603	174800	1942223270	20100	20100	20100	20100	0
45	20240603	174700	1942223270	20100	20100	20100	20100	0
46	20240603	174600	1942223270	20100	20100	20100	20100	0
47	20240603	174500	1942223270	20100	20100	20100	20100	0
48	20240603	174400	1942223270	20100	20100	20100	20100	0
49	20240603	174300	1942223270	20100	20100	20100	20100	0
50	20240603	174200	1942223270	20100	20100	20100	20100	0
51	20240603	174100	1942223270	20100	20100	20100	20100	0
52	20240603	174000	1942223270	20100	20100	20100	20100	0
53	20240603	173900	1942223270	20100	20100	20100	20100	0
54	20240603	173800	1942223270	20100	20100	20100	20100	0
55	20240603	173700	1942223270	20100	20100	20100	20100	0
56	20240603	173600	1942223270	20100	20100	20100	20100	0
57	20240603	173500	1942223270	20100	20100	20100	20100	0
58	20240603	173400	1942223270	20100	20100	20100	20100	0
59	20240603	173300	1942223270	20100	20100	20100	20100	0
60	20240603	173200	1942223270	20100	20100	20100	20100	0
61	20240603	173100	1942223270	20100	20100	20100	20100	0
62	20240603	173000	1942223270	20100	20100	20100	20100	9987
63	20240603	172900	1942223270	20100	20100	20100	20100	0
64	20240603	172800	1942223270	20100	20100	20100	20100	0
65	20240603	172700	1942223270	20100	20100	20100	20100	0
66	20240603	172600	1942223270	20100	20100	20100	20100	0
67	20240603	172500	1942223270	20100	20100	20100	20100	0
68	20240603	172400	1942223270	20100	20100	20100	20100	0
69	20240603	172300	1942223270	20100	20100	20100	20100	0
70	20240603	172200	1942223270	20100	20100	20100	20100	0
71	20240603	172100	1942223270	20100	20100	20100	20100	0
72	20240603	172000	1942223270	20100	20100	20100	20100	0
73	20240603	171900	1942223270	20100	20100	20100	20100	0
74	20240603	171800	1942223270	20100	20100	20100	20100	0
75	20240603	171700	1942223270	20100	20100	20100	20100	0
76	20240603	171600	1942223270	20100	20100	20100	20100	0
77	20240603	171500	1942223270	20100	20100	20100	20100	0
78	20240603	171400	1942223270	20100	20100	20100	20100	0
79	20240603	171300	1942223270	20100	20100	20100	20100	0
80	20240603	171200	1942223270	20100	20100	20100	20100	0
81	20240603	171100	1942223270	20100	20100	20100	20100	0
82	20240603	171000	1942223270	20100	20100	20100	20100	0
83	20240603	170900	1942223270	20100	20100	20100	20100	0
84	20240603	170800	1942223270	20100	20100	20100	20100	0
85	20240603	170700	1942223270	20100	20100	20100	20100	0
86	20240603	170600	1942223270	20100	20100	20100	20100	0
87	20240603	170500	1942223270	20100	20100	20100	20100	0
88	20240603	170400	1942223270	20100	20100	20100	20100	0
89	20240603	170300	1942223270	20100	20100	20100	20100	0
90	20240603	170200	1942223270	20100	20100	20100	20100	0
91	20240603	170100	1942223270	20100	20100	20100	20100	0
92	20240603	170000	1942223270	20100	20100	20100	20100	9987
93	20240603	165900	1942223270	20100	20100	20100	20100	0
94	20240603	165800	1942223270	20100	20100	20100	20100	0
95	20240603	165700	1942223270	20100	20100	20100	20100	0
96	20240603	165600	1942223270	20100	20100	20100	20100	0
97	20240603	165500	1942223270	20100	20100	20100	20100	0
98	20240603	165400	1942223270	20100	20100	20100	20100	0
99	20240603	165300	1942223270	20100	20100	20100	20100	0
100	20240603	165200	1942223270	20100	20100	20100	20100	0
101	20240603	165100	1942223270	20100	20100	20100	20100	0
102	20240603	165000	1942223270	20100	20100	20100	20100	0
103	20240603	164900	1942223270	20100	20100	20100	20100	0
104	20240603	164800	1942223270	20100	20100	20100	20100	0
105	20240603	164700	1942223270	20100	20100	20100	20100	0
106	20240603	164600	1942223270	20100	20100	20100	20100	0
107	20240603	164500	1942223270	20100	20100	20100	20100	0
108	20240603	164400	1942223270	20100	20100	20100	20100	0
109	20240603	164300	1942223270	20100	20100	20100	20100	0
110	20240603	164200	1942223270	20100	20100	20100	20100	0
111	20240603	164100	1942223270	20100	20100	20100	20100	0
112	20240603	164000	1942223270	20100	20100	20100	20100	0
113	20240603	163900	1942223270	20100	20100	20100	20100	0
114	20240603	163800	1942223270	20100	20100	20100	20100	0
115	20240603	163700	1942223270	20100	20100	20100	20100	0
116	20240603	163600	1942223270	20100	20100	20100	20100	0
117	20240603	163500	1942223270	20100	20100	20100	20100	0
118	20240603	163400	1942223270	20100	20100	20100	20100	0
119	20240603	163300	1942223270	20100	20100	20100	20100	0
120	20240603	163200	1942223270	20100	20100	20100	20100	0
121	20240603	163100	1942223270	20100	20100	20100	20100	0
122	20240603	163000	1942223270	20100	20100	20100	20100	9987
123	20240603	162900	1942223270	20100	20100	20100	20100	0
124	20240603	162800	1942223270	20100	20100	20100	20100	0
125	20240603	162700	1942223270	20100	20100	20100	20100	0
126	20240603	162600	1942223270	20100	20100	20100	20100	0
127	20240603	162500	1942223270	20100	20100	20100	20100	0
128	20240603	162400	1942223270	20100	20100	20100	20100	0
129	20240603	162300	1942223270	20100	20100	20100	20100	0
130	20240603	162200	1942223270	20100	20100	20100	20100	0
131	20240603	162100	1942223270	20100	20100	20100	20100	0
132	20240603	162000	1942223270	20100	20100	20100	20100	0
133	20240603	161900	1942223270	20100	20100	20100	20100	0
134	20240603	161800	1942223270	20100	20100	20100	20100	0
135	20240603	161700	1942223270	20100	20100	20100	20100	0
136	20240603	161600	1942223270	20100	20100	20100	20100	0
137	20240603	161500	1942223270	20100	20100	20100	20100	0
138	20240603	161400	1942223270	20100	20100	20100	20100	0
139	20240603	161300	1942223270	20100	20100	20100	20100	0
140	20240603	161200	1942223270	20100	20100	20100	20100	0
141	20240603	161100	1942223270	20100	20100	20100	20100	0
142	20240603	161000	1942223270	20100	20100	20100	20100	0
143	20240603	160900	1942223270	20100	20100	20100	20100	0
144	20240603	160800	1942223270	20100	20100	20100	20100	0
145	20240603	160700	1942223270	20100	20100	20100	20100	0
146	20240603	160600	1942223270	20100	20100	20100	20100	0
147	20240603	160500	1942223270	20100	20100	20100	20100	0
148	20240603	160400	1942223270	20100	20100	20100	20100	0
149	20240603	160300	1942223270	20100	20100	20100	20100	0
150	20240603	160200	1942223270	20100	20100	20100	20100	0
151	20240603	160100	1942223270	20100	20100	20100	20100	0
152	20240603	160000	1942223270	20100	20100	20100	20100	9987
153	20240603	155900	1942223270	20100	20100	20100	20100	0
154	20240603	155800	1942223270	20100	20100	20100	20100	0
155	20240603	155700	1942223270	20100	20100	20100	20100	0
156	20240603	155600	1942223270	20100	20100	20100	20100	0
157	20240603	155500	1942223270	20100	20100	20100	20100	0
158	20240603	155400	1942223270	20100	20100	20100	20100	0
159	20240603	155300	1942223270	20100	20100	20100	20100	0
160	20240603	155200	1942223270	20100	20100	20100	20100	0
161	20240603	155100	1942223270	20100	20100	20100	20100	0
162	20240603	155000	1942223270	20100	20100	20100	20100	0
163	20240603	154900	1942223270	20100	20100	20100	20100	0
164	20240603	154800	1942223270	20100	20100	20100	20100	0
165	20240603	154700	1942223270	20100	20100	20100	20100	0
166	20240603	154600	1942223270	20100	20100	20100	20100	0
167	20240603	154500	1942223270	20100	20100	20100	20100	0
168	20240603	154400	1942223270	20100	20100	20100	20100	0
169	20240603	154300	1942223270	20100	20100	20100	20100	0
170	20240603	154200	1942223270	20100	20100	20100	20100	0
171	20240603	154100	1942223270	20100	20100	20100	20100	0
172	20240603	154000	1942223270	20100	20100	20100	20100	0
173	20240603	153900	1942223270	20100	20100	20100	20100	0
174	20240603	153800	1942223270	20100	20100	20100	20100	0
175	20240603	153700	1942223270	20100	20100	20100	20100	0
176	20240603	153600	1942223270	20100	20100	20100	20100	0
177	20240603	153500	1942223270	20100	20100	20100	20100	0
178	20240603	153400	1942223270	20100	20100	20100	20100	0
179	20240603	153300	1942223270	20100	20100	20100	20100	0
180	20240603	153200	1942223270	20100	20100	20100	20100	0
181	20240603	153100	1942223270	20100	20100	20100	20100	0
182	20240603	153000	1942223270	20100	20100	20100	20100	19974
183	20240603	152900	1741484570	20050	20050	20050	20050	0
184	20240603	152800	1741484570	20050	20050	20050	20050	0
185	20240603	152700	1741484570	20050	20050	20050	20050	0
186	20240603	152600	1741484570	20050	20050	20050	20050	0
187	20240603	152500	1741484570	20050	20050	20050	20050	0
188	20240603	152400	1741484570	20050	20050	20050	20050	0
189	20240603	152300	1741484570	20050	20050	20050	20050	0
190	20240603	152200	1741484570	20050	20050	20050	20050	0
191	20240603	152100	1741484570	20050	20050	20050	20050	0
192	20240603	152000	1741484570	20050	20050	20050	20050	0
193	20240603	151900	1741484570	20050	20050	20100	20050	1162
194	20240603	151800	1718150670	20050	20050	20100	20050	122
195	20240603	151700	1715704520	20050	20050	20100	20050	310
196	20240603	151600	1709481120	20050	20050	20100	20050	178
197	20240603	151500	1705911620	20100	20050	20100	20050	1239
198	20240603	151400	1681016670	20050	20050	20100	20050	204
199	20240603	151300	1676922970	20050	20050	20100	20050	189
200	20240603	151200	1673133170	20050	20050	20100	20050	252
201	20240603	151100	1668075470	20050	20050	20100	20050	50
202	20240603	151000	1667072770	20050	20050	20100	20050	360
203	20240603	150900	1659842070	20050	20100	20100	20050	59
204	20240603	150800	1658658870	20050	20050	20100	20050	159
205	20240603	150700	1655470770	20050	20050	20100	20050	150
206	20240603	150600	1652462220	20050	20050	20100	20050	52
207	20240603	150500	1651419520	20050	20050	20100	20050	1622
208	20240603	150400	1618898370	20100	20100	20100	20050	639
209	20240603	150300	1606086270	20050	20050	20100	20050	107
210	20240603	150200	1603940870	20050	20050	20100	20050	266
211	20240603	150100	1598596970	20050	20050	20100	20050	79
212	20240603	150000	1597012970	20050	20100	20100	20050	163
213	20240603	145900	1593737670	20100	20050	20100	20050	94
214	20240603	145800	1591852120	20050	20050	20100	20050	43
215	20240603	145700	1590989220	20050	20050	20100	20050	59
216	20240603	145600	1589804270	20050	20050	20100	20050	63
217	20240603	145500	1588540370	20050	20050	20100	20050	51
218	20240603	145400	1587515970	20100	20100	20100	20050	47
219	20240603	145300	1586572070	20050	20050	20100	20050	56
220	20240603	145200	1585447470	20050	20050	20100	20050	34
221	20240603	145100	1584764920	20050	20050	20100	20050	146
222	20240603	145000	1581830820	20050	20100	20100	20050	25
223	20240603	144900	1581328820	20050	20100	20100	20050	58
224	20240603	144800	1580164020	20050	20100	20100	20050	58
225	20240603	144700	1578999170	20050	20100	20100	20050	233
226	20240603	144600	1574326770	20050	20050	20100	20000	74
227	20240603	144500	1572842620	20050	20000	20100	20000	46
228	20240603	144400	1571920920	20000	20050	20100	20000	48
229	20240603	144300	1570958020	20050	20050	20050	20000	69
230	20240603	144200	1569574670	20050	20050	20100	20000	185
231	20240603	144100	1565864570	20050	20050	20100	20000	345
232	20240603	144000	1558946520	20050	20050	20100	20050	50
233	20240603	143900	1557941820	20050	20050	20100	20050	68
234	20240603	143800	1556577620	20100	20100	20100	20050	80
235	20240603	143700	1554971720	20050	20050	20100	20000	50
236	20240603	143600	1553969270	20050	20050	20100	20000	30
237	20240603	143500	1553367570	20050	20000	20100	20000	49
238	20240603	143400	1552384770	20000	20050	20100	20000	2538
239	20240603	143300	1501497470	20050	20050	20100	20050	257
240	20240603	143200	1496342670	20050	20050	20100	20050	38
241	20240603	143100	1495580020	20050	20100	20100	20050	64
242	20240603	143000	1494294370	20050	20050	20100	20050	316
243	20240603	142900	1487957770	20050	20050	20100	20050	135
244	20240603	142800	1485248970	20100	20100	20100	20050	424
245	20240603	142700	1476746970	20050	20050	20100	20050	82
246	20240603	142600	1475101070	20100	20050	20100	20050	29
247	20240603	142500	1474518870	20050	20100	20100	20050	393
248	20240603	142400	1466637620	20100	20050	20100	20050	62
249	20240603	142300	1465392220	20050	20050	20100	20050	113
250	20240603	142200	1463125320	20050	20050	20100	20050	361
251	20240603	142100	1455885120	20050	20050	20100	20050	48
252	20240603	142000	1454921120	20050	20050	20100	20050	66
253	20240603	141900	1453595520	20100	20050	20100	20050	79
254	20240603	141800	1452009770	20050	20050	20100	20050	67
255	20240603	141700	1450664170	20100	20050	20100	20050	19
256	20240603	141600	1450282720	20050	20050	20100	20050	548
257	20240603	141500	1439293820	20050	20050	20100	20050	139
258	20240603	141400	1436504970	20100	20050	20100	20050	92
259	20240603	141300	1434656820	20100	20100	20100	20050	67
260	20240603	141200	1433311070	20100	20100	20100	20050	577
261	20240603	141100	1421713770	20100	20100	20100	20050	67
262	20240603	141000	1420368720	20050	20050	20100	20050	35
263	20240603	140900	1419666520	20100	20100	20100	20100	82
264	20240603	140800	1418018320	20100	20100	20100	20100	25
265	20240603	140700	1417515820	20100	20100	20100	20050	70
266	20240603	140600	1416110820	20050	20050	20100	20050	13
267	20240603	140500	1415849670	20100	20100	20100	20050	279
268	20240603	140400	1410251670	20100	20050	20100	20050	382
269	20240603	140300	1402591320	20100	20100	20100	20050	159
270	20240603	140200	1399402670	20100	20100	20100	20100	131
271	20240603	140100	1396769570	20100	20100	20100	20100	23
272	20240603	140000	1396307270	20100	20100	20100	20050	36
273	20240603	135900	1395583920	20100	20050	20100	20050	55
274	20240603	135800	1394480670	20100	20100	20100	20100	29
275	20240603	135700	1393897770	20100	20100	20100	20100	187
276	20240603	135600	1390139070	20050	20100	20100	20050	70
277	20240603	135500	1388733920	20100	20050	20100	20050	1232
278	20240603	135400	1363970770	20100	20050	20100	20050	67
279	20240603	135300	1362625870	20100	20100	20100	20100	12
280	20240603	135200	1362384670	20100	20100	20100	20050	54
281	20240603	135100	1361300170	20100	20100	20100	20100	16
282	20240603	135000	1360978570	20100	20050	20100	20050	33
283	20240603	134900	1360315520	20100	20100	20100	20100	30
284	20240603	134800	1359712520	20050	20100	20100	20050	22
285	20240603	134700	1359270820	20050	20100	20100	20050	133
286	20240603	134600	1356597770	20100	20100	20100	20050	1519
287	20240603	134500	1326069120	20100	20050	20100	20050	74
288	20240603	134400	1324584020	20050	20050	20100	20050	74
289	20240603	134300	1323099820	20050	20050	20100	20050	77
290	20240603	134200	1321554520	20050	20100	20100	20050	4909
291	20240603	134100	1222885520	20100	20100	20100	20100	30
292	20240603	134000	1222282520	20100	20050	20100	20050	30
293	20240603	133900	1221680070	20100	20100	20100	20100	8
294	20240603	133800	1221519270	20100	20050	20100	20050	263
295	20240603	133700	1216244770	20100	20100	20100	20100	8
296	20240603	133600	1216083970	20100	20050	20100	20050	348
297	20240603	133500	1209105120	20100	20050	20100	20050	1164
298	20240603	133400	1185766570	20050	20000	20050	20000	1737
299	20240603	133300	1150999870	20050	20000	20050	20000	102
300	20240603	133200	1148956920	20050	20050	20050	20000	28
301	20240603	133100	1148395570	20000	20050	20050	20000	13
302	20240603	133000	1148135170	20050	20050	20050	20000	51
303	20240603	132900	1147112920	20050	20050	20050	20000	112
304	20240603	132800	1144869270	20050	20050	20050	20050	21
305	20240603	132700	1144448220	20050	20050	20050	20050	23
306	20240603	132600	1143987070	20000	20000	20000	20000	40
307	20240603	132500	1143187070	20050	20050	20050	20050	23
308	20240603	132400	1142725920	20050	20050	20050	20050	21
309	20240603	132300	1142304870	20000	20050	20050	20000	47
310	20240603	132200	1141363820	20050	20050	20050	20050	0
311	20240603	132100	1141363820	20050	20050	20050	20000	47
312	20240603	132000	1140421720	20000	20000	20000	20000	86
313	20240603	131900	1138701720	20000	20050	20050	20000	66
314	20240603	131800	1137380620	20000	20000	20000	20000	0
315	20240603	131700	1137380620	20000	20000	20000	20000	47
316	20240603	131600	1136440620	20050	20050	20050	20000	370
317	20240603	131500	1129034620	20050	20050	20050	20050	21
318	20240603	131400	1128613570	20050	20050	20050	20000	57
319	20240603	131300	1127472320	20050	20050	20050	20050	0
320	20240603	131200	1127472320	20050	20050	20050	20050	232
321	20240603	131100	1122820720	20050	20050	20050	20050	0
322	20240603	131000	1122820720	20050	20000	20050	20000	28
323	20240603	130900	1122259620	20000	20000	20000	20000	16
324	20240603	130800	1121939620	20000	20050	20050	20000	25
325	20240603	130700	1121438620	20000	20000	20000	20000	90
326	20240603	130600	1119638620	20050	20050	20050	20050	0
327	20240603	130500	1119638620	20050	20050	20050	20050	29
328	20240603	130400	1119057170	20050	20050	20050	20050	2
329	20240603	130300	1119017070	20050	20000	20050	20000	141
330	20240603	130200	1116196020	20050	20050	20050	20050	6
331	20240603	130100	1116075720	20050	20050	20050	20000	49
332	20240603	130000	1115093520	20000	20000	20050	20000	27
333	20240603	125900	1114553470	20050	20050	20050	20050	21
334	20240603	125800	1114132420	20050	20050	20050	20050	113
335	20240603	125700	1111866770	20050	20050	20050	20050	27
336	20240603	125600	1111325420	20050	20050	20050	20050	6
337	20240603	125500	1111205120	20000	20050	20050	20000	560
338	20240603	125400	1100004120	20050	20050	20050	20050	10
339	20240603	125300	1099803620	20050	20050	20050	20050	0
340	20240603	125200	1099803620	20050	20050	20050	20050	23
341	20240603	125100	1099342470	20050	20050	20050	20050	10
342	20240603	125000	1099141970	20050	20000	20050	20000	32
343	20240603	124900	1098500920	20050	20000	20050	20000	108
344	20240603	124800	1096340720	20050	20050	20050	20050	22
345	20240603	124700	1095899620	20050	20050	20050	20050	26
346	20240603	124600	1095378320	20050	20100	20100	20050	112
347	20240603	124500	1093132670	20000	20050	20050	20000	52
348	20240603	124400	1092090120	20000	20050	20050	20000	35
349	20240603	124300	1091388970	20050	20050	20050	20050	11
350	20240603	124200	1091168420	20050	20000	20050	20000	32
351	20240603	124100	1090527070	20050	20050	20050	20050	2103
352	20240603	124000	1048361920	20050	20000	20050	20000	8
353	20240603	123900	1048201870	20050	20050	20050	20050	38
354	20240603	123800	1047439970	20000	20000	20000	20000	0
355	20240603	123700	1047439970	20000	20050	20050	20000	291
356	20240603	123600	1041617920	20050	20050	20050	20050	8
357	20240603	123500	1041457520	20000	20050	20050	20000	126
358	20240603	123400	1038931670	20050	20050	20050	20050	35
359	20240603	123300	1038229920	20050	20050	20050	20000	133
360	20240603	123200	1035563520	20050	20050	20050	20050	12
361	20240603	123100	1035322920	20000	20050	20050	20000	6
362	20240603	123000	1035202670	20050	20050	20050	20000	40
363	20240603	122900	1034400970	20050	20000	20050	20000	33
364	20240603	122800	1033740920	20050	20050	20050	20000	47
365	20240603	122700	1032798620	20000	20000	20000	20000	5
366	20240603	122600	1032698620	20050	20000	20050	20000	23
367	20240603	122500	1032237570	20000	20000	20000	20000	27
368	20240603	122400	1031697570	20050	20000	20050	20000	22
369	20240603	122300	1031256520	20000	20000	20000	20000	0
370	20240603	122200	1031256520	20000	20050	20050	20000	25
371	20240603	122100	1030755520	20050	20050	20050	20050	40
372	20240603	122000	1029953520	20000	20000	20000	20000	48
373	20240603	121900	1028993520	20050	20050	20050	20050	23
374	20240603	121800	1028532370	20050	20050	20050	20050	2
375	20240603	121700	1028492270	20050	20050	20050	20050	21
376	20240603	121600	1028071220	20050	20050	20050	20050	16
377	20240603	121500	1027750420	20050	20050	20050	20050	21
378	20240603	121400	1027329370	20000	20000	20000	20000	37
379	20240603	121300	1026589370	20050	20050	20050	20050	31
380	20240603	121200	1025967820	20050	20000	20050	20000	64
381	20240603	121100	1024684770	20000	20050	20050	19990	1407
382	20240603	121000	996542520	20050	20000	20050	20000	23
383	20240603	120900	996081670	20050	20050	20050	20050	37
384	20240603	120800	995339820	20050	20050	20050	20050	21
385	20240603	120700	994918770	20000	20000	20000	20000	28
386	20240603	120600	994358770	20050	20050	20050	20050	70
387	20240603	120500	992955270	20050	20050	20050	20050	4
388	20240603	120400	992875070	20050	20000	20050	20000	222
389	20240603	120300	988433120	20000	20000	20000	20000	74
390	20240603	120200	986953120	20000	20000	20050	20000	121
391	20240603	120100	984532070	20050	20050	20050	20050	1
392	20240603	120000	984512020	20050	20050	20050	20000	64
393	20240603	115900	983230870	20000	20000	20000	20000	45
394	20240603	115800	982330870	20050	20050	20050	20050	6
395	20240603	115700	982210570	20050	20000	20050	19990	3455
396	20240603	115600	913112350	20050	20000	20050	20000	33
397	20240603	115500	912452100	20050	20000	20050	20000	27
398	20240603	115400	911910800	20000	20000	20000	20000	0
399	20240603	115300	911910800	20000	20050	20050	20000	3208
400	20240603	115200	847748750	20050	20050	20050	20050	175
401	20240603	115100	844240000	20050	20050	20050	20000	130
402	20240603	115000	841633750	20000	20000	20000	20000	14
403	20240603	114900	841353750	20050	20050	20050	20050	31
404	20240603	114800	840732200	20000	20000	20000	20000	43
405	20240603	114700	839872200	20050	20050	20050	20050	21
406	20240603	114600	839451150	20050	20000	20050	20000	285
407	20240603	114500	833750650	20050	20050	20050	20050	0
408	20240603	114400	833750650	20050	20050	20050	20050	20
409	20240603	114300	833349650	20050	20050	20050	20050	5
410	20240603	114200	833249400	20050	20050	20050	20050	32
411	20240603	114100	832607800	20000	20050	20050	20000	20
412	20240603	114000	832207250	20050	20000	20050	20000	32
413	20240603	113900	831565950	20050	20050	20050	20050	16
414	20240603	113800	831245150	20050	20050	20050	20050	74
415	20240603	113700	829761450	20050	20000	20050	20000	4523
416	20240603	113600	739225800	20050	20050	20050	20000	38
417	20240603	113500	738464150	20000	20000	20000	20000	47
418	20240603	113400	737524150	20000	20050	20050	20000	110
419	20240603	113300	735323850	20050	20050	20050	20000	372
420	20240603	113200	727872750	20050	20050	20050	20050	10
421	20240603	113100	727672250	20000	20050	20050	20000	220
422	20240603	113000	723266300	20050	20050	20050	20000	107
423	20240603	112900	721121250	20050	20050	20050	20050	53
424	20240603	112800	720058600	20050	20050	20050	20050	0
425	20240603	112700	720058600	20050	20050	20050	20000	28
426	20240603	112600	719497350	20000	20050	20050	20000	410
427	20240603	112500	711291850	20050	20050	20050	20050	254
428	20240603	112400	706199150	20050	20050	20050	20050	0
429	20240603	112300	706199150	20050	20050	20050	20050	1
430	20240603	112200	706179100	20050	20050	20050	20050	35
431	20240603	112100	705477350	20050	20050	20050	20050	10
432	20240603	112000	705276850	20050	20000	20050	20000	10
433	20240603	111900	705076650	20050	20050	20050	20050	410
434	20240603	111800	696856150	20050	20050	20050	20050	0
435	20240603	111700	696856150	20050	20050	20050	20050	13
436	20240603	111600	696595500	20050	20050	20050	20000	2912
437	20240603	111500	638211300	20050	20050	20050	20050	75
438	20240603	111400	636707550	20050	20050	20050	20050	2
439	20240603	111300	636667450	20000	20000	20000	20000	5
440	20240603	111200	636567450	20050	20000	20050	20000	39
441	20240603	111100	635786950	20000	20050	20050	20000	6
442	20240603	111000	635666700	20000	20000	20000	20000	57
443	20240603	110900	634526700	20050	20050	20050	20050	1
444	20240603	110800	634506650	20050	20050	20050	20050	5
445	20240603	110700	634406400	20000	20000	20000	20000	2
446	20240603	110600	634366400	20000	20050	20050	20000	485
447	20240603	110500	624662400	20050	20050	20050	20000	11
448	20240603	110400	624442100	20050	20000	20050	20000	99
449	20240603	110300	622458150	20050	20050	20050	20050	203
450	20240603	110200	618388000	20050	20050	20050	20000	82
451	20240603	110100	616745400	20050	20050	20050	20000	113
452	20240603	110000	614482250	20000	20000	20050	20000	21
453	20240603	105900	614062200	20050	20050	20050	20000	97
454	20240603	105800	612119450	20050	20050	20050	20050	1146
455	20240603	105700	589142150	20050	20050	20050	20000	260
456	20240603	105600	583930550	20050	20050	20050	20050	3
457	20240603	105500	583870400	20050	20050	20050	20050	0
458	20240603	105400	583870400	20050	20050	20050	20050	3
459	20240603	105300	583810250	20050	20050	20050	20050	5
460	20240603	105200	583710000	20050	20050	20050	20000	510
461	20240603	105100	573484750	20000	20000	20000	20000	4
462	20240603	105000	573404750	20000	20000	20000	20000	216
463	20240603	104900	569084750	20000	20050	20050	20000	131
464	20240603	104800	566458750	20050	20050	20050	20050	5
465	20240603	104700	566358500	20050	20050	20050	20050	0
466	20240603	104600	566358500	20050	20050	20050	20050	155
467	20240603	104500	563250750	20000	20050	20050	20000	34
468	20240603	104400	562570700	20050	20050	20050	20050	5
469	20240603	104300	562470450	20050	20050	20050	20050	58
470	20240603	104200	561307550	20000	20050	20050	20000	526
471	20240603	104100	550787500	20000	20000	20000	20000	0
472	20240603	104000	550787500	20000	20000	20000	20000	6
473	20240603	103900	550667500	20050	20050	20050	20050	301
474	20240603	103800	544632450	20000	20000	20000	20000	994
475	20240603	103700	524752450	20000	20000	20000	20000	295
476	20240603	103600	518852450	20050	20050	20050	20050	1
477	20240603	103500	518832400	20000	20000	20000	20000	0
478	20240603	103400	518832400	20000	20050	20050	20000	81
479	20240603	103300	517208400	20050	20050	20050	20050	70
480	20240603	103200	515804900	20050	20050	20050	20000	6
481	20240603	103100	515684650	20050	20000	20050	20000	90
482	20240603	103000	513880450	20050	20050	20050	20050	5
483	20240603	102900	513780200	20050	20050	20050	20000	125
484	20240603	102800	511278950	20050	20050	20050	20050	63
485	20240603	102700	510015800	20050	20050	20050	20050	19
486	20240603	102600	509634850	20000	20050	20050	20000	1384
487	20240603	102500	481947550	20050	20050	20050	20050	44
488	20240603	102400	481065350	20100	20100	20100	20100	0
489	20240603	102300	481065350	20100	20100	20100	20100	2
490	20240603	102200	481025150	20100	20100	20100	20100	1
491	20240603	102100	481005050	20100	20050	20100	20050	21
492	20240603	102000	480583000	20050	20050	20050	20050	535
493	20240603	101900	469856250	20100	20050	20100	20050	50
494	20240603	101800	468853500	20100	20100	20100	20100	0
495	20240603	101700	468853500	20100	20100	20100	20100	0
496	20240603	101600	468853500	20100	20100	20100	20100	145
497	20240603	101500	465939000	20100	20050	20100	20050	595
498	20240603	101400	454008750	20100	20050	20100	20050	785
499	20240603	101300	438265800	20050	20050	20050	20050	10
500	20240603	101200	438065300	20050	20050	20050	20050	8
501	20240603	101100	437904900	20050	20050	20050	20050	10
502	20240603	101000	437704400	20000	20050	20050	20000	9
503	20240603	100900	437524300	20000	20050	20050	20000	358
504	20240603	100800	430363150	20050	20050	20050	20050	63
505	20240603	100700	429100000	20100	20100	20100	20100	19
506	20240603	100600	428718100	20000	20100	20100	20000	5098
507	20240603	100500	326708050	20050	20100	20100	20050	352
508	20240603	100400	319635350	20100	20100	20100	20100	16
509	20240603	100300	319313750	20100	20100	20100	20100	8
510	20240603	100200	319152950	20050	20100	20100	20050	266
511	20240603	100100	313819550	20050	20100	20100	20050	255
512	20240603	100000	308706600	20100	20100	20100	20050	537
513	20240603	095900	297938000	20100	20100	20100	20100	57
514	20240603	095800	296792300	20100	20100	20100	20100	1
515	20240603	095700	296772200	20100	20100	20100	20100	100
516	20240603	095600	294762200	20100	20100	20100	20050	26
517	20240603	095500	294239700	20100	20050	20100	20050	310
518	20240603	095400	288023750	20100	20050	20100	20050	739
519	20240603	095300	273175850	20050	20100	20100	20050	14
520	20240603	095200	272895050	20100	20100	20100	20100	940
521	20240603	095100	254001050	20100	20050	20100	20050	302
522	20240603	095000	247932850	20050	20050	20050	20050	450
523	20240603	094900	238910350	20100	20100	20100	20050	19
524	20240603	094800	238528950	20100	20100	20100	20100	12
525	20240603	094700	238287750	20100	20100	20100	20100	13
526	20240603	094600	238026450	20100	20100	20100	20050	111
527	20240603	094500	235797850	20100	20100	20100	20100	8
528	20240603	094400	235637050	20100	20050	20100	20050	214
529	20240603	094300	231345500	20050	20050	20100	20050	114
530	20240603	094200	229059750	20050	20050	20050	20050	215
531	20240603	094100	224749000	20050	20050	20050	20050	335
532	20240603	094000	218032250	20100	20100	20100	20100	25
533	20240603	093900	217529750	20100	20100	20100	20100	221
534	20240603	093800	213087650	20100	20050	20100	20050	1218
535	20240603	093700	188608150	20050	20050	20050	20050	146
536	20240603	093600	185680850	20050	20100	20100	20050	353
537	20240603	093500	178603150	20100	20100	20100	20050	95
538	20240603	093400	176696350	20100	20050	20100	20050	4
539	20240603	093300	176616000	20050	20100	20100	20050	54
540	20240603	093200	175533150	20100	20100	20100	20100	0
541	20240603	093100	175533150	20100	20050	20100	20050	140
542	20240603	093000	172723600	20050	20050	20050	20050	248
543	20240603	092900	167751200	20050	20050	20050	20050	180
544	20240603	092800	164142200	20050	20050	20050	20000	346
545	20240603	092700	157205200	20000	20050	20050	20000	438
546	20240603	092600	148435800	20050	20050	20050	20050	114
547	20240603	092500	146150100	20000	20000	20000	20000	396
548	20240603	092400	138230100	20050	20050	20050	20050	102
549	20240603	092300	136185000	20050	20050	20050	20050	55
550	20240603	092200	135082250	20050	20050	20050	20000	392
551	20240603	092100	127226900	20050	20050	20050	20050	364
552	20240603	092000	119928700	20050	20050	20050	20000	559
553	20240603	091900	108721250	20050	20050	20050	20000	186
554	20240603	091800	104996950	20050	20100	20100	20050	543
555	20240603	091700	94104700	20050	20050	20050	20050	246
556	20240603	091600	89172400	20100	20100	20100	20100	101
557	20240603	091500	87142300	20100	20100	20100	20100	3
558	20240603	091400	87082000	20100	20100	20100	20100	112
559	20240603	091300	84830800	20100	20100	20100	20050	965
560	20240603	091200	65482300	20100	20100	20100	20100	95
561	20240603	091100	63572800	20100	20100	20100	20100	154
562	20240603	091000	60477400	20100	20100	20100	20100	4
563	20240603	090900	60397000	20050	20100	20100	20050	32
564	20240603	090800	59755350	20050	20050	20100	20050	71
565	20240603	090700	58331750	20100	20100	20100	20100	2
566	20240603	090600	58291550	20100	20100	20100	20100	60
567	20240603	090500	57085550	20100	20050	20100	20050	410
568	20240603	090400	48864550	20050	20050	20100	20050	156
569	20240603	090300	45736250	20100	20050	20100	20000	330
570	20240603	090200	39132650	20050	20050	20050	20050	24
571	20240603	090100	38651450	20050	20100	20100	20050	574
572	20240603	090000	27135000	20100	20100	20100	20100	1350