KissMeData/007530/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	185000	33373545	2860	2860	2860	2860	206
3	20240604	184900	33373545	2860	2860	2860	2860	0
4	20240604	184800	33373545	2860	2860	2860	2860	0
5	20240604	184700	33373545	2860	2860	2860	2860	0
6	20240604	184600	33373545	2860	2860	2860	2860	0
7	20240604	184500	33373545	2860	2860	2860	2860	0
8	20240604	184400	33373545	2860	2860	2860	2860	0
9	20240604	184300	33373545	2860	2860	2860	2860	0
10	20240604	184200	33373545	2860	2860	2860	2860	0
11	20240604	184100	33373545	2860	2860	2860	2860	0
12	20240604	184000	33373545	2860	2860	2860	2860	0
13	20240604	183900	33373545	2860	2860	2860	2860	0
14	20240604	183800	33373545	2860	2860	2860	2860	0
15	20240604	183700	33373545	2860	2860	2860	2860	0
16	20240604	183600	33373545	2860	2860	2860	2860	0
17	20240604	183500	33373545	2860	2860	2860	2860	0
18	20240604	183400	33373545	2860	2860	2860	2860	0
19	20240604	183300	33373545	2860	2860	2860	2860	0
20	20240604	183200	33373545	2860	2860	2860	2860	0
21	20240604	183100	33373545	2860	2860	2860	2860	0
22	20240604	183000	33373545	2860	2860	2860	2860	0
23	20240604	182900	33373545	2860	2860	2860	2860	0
24	20240604	182800	33373545	2860	2860	2860	2860	0
25	20240604	182700	33373545	2860	2860	2860	2860	0
26	20240604	182600	33373545	2860	2860	2860	2860	0
27	20240604	182500	33373545	2860	2860	2860	2860	0
28	20240604	182400	33373545	2860	2860	2860	2860	0
29	20240604	182300	33373545	2860	2860	2860	2860	0
30	20240604	182200	33373545	2860	2860	2860	2860	0
31	20240604	182100	33373545	2860	2860	2860	2860	0
32	20240604	182000	33373545	2860	2860	2860	2860	206
33	20240604	181900	33373545	2860	2860	2860	2860	0
34	20240604	181800	33373545	2860	2860	2860	2860	0
35	20240604	181700	33373545	2860	2860	2860	2860	0
36	20240604	181600	33373545	2860	2860	2860	2860	0
37	20240604	181500	33373545	2860	2860	2860	2860	0
38	20240604	181400	33373545	2860	2860	2860	2860	0
39	20240604	181300	33373545	2860	2860	2860	2860	0
40	20240604	181200	33373545	2860	2860	2860	2860	0
41	20240604	181100	33373545	2860	2860	2860	2860	0
42	20240604	181000	33373545	2860	2860	2860	2860	0
43	20240604	180900	33373545	2860	2860	2860	2860	0
44	20240604	180800	33373545	2860	2860	2860	2860	0
45	20240604	180700	33373545	2860	2860	2860	2860	0
46	20240604	180600	33373545	2860	2860	2860	2860	0
47	20240604	180500	33373545	2860	2860	2860	2860	0
48	20240604	180400	33373545	2860	2860	2860	2860	0
49	20240604	180300	33373545	2860	2860	2860	2860	0
50	20240604	180200	33373545	2860	2860	2860	2860	0
51	20240604	180100	33373545	2860	2860	2860	2860	0
52	20240604	180000	33373545	2860	2860	2860	2860	0
53	20240604	175900	33373545	2860	2860	2860	2860	0
54	20240604	175800	33373545	2860	2860	2860	2860	0
55	20240604	175700	33373545	2860	2860	2860	2860	0
56	20240604	175600	33373545	2860	2860	2860	2860	0
57	20240604	175500	33373545	2860	2860	2860	2860	0
58	20240604	175400	33373545	2860	2860	2860	2860	0
59	20240604	175300	33373545	2860	2860	2860	2860	0
60	20240604	175200	33373545	2860	2860	2860	2860	0
61	20240604	175100	33373545	2860	2860	2860	2860	0
62	20240604	175000	33373545	2860	2860	2860	2860	206
63	20240604	174900	33373545	2860	2860	2860	2860	0
64	20240604	174800	33373545	2860	2860	2860	2860	0
65	20240604	174700	33373545	2860	2860	2860	2860	0
66	20240604	174600	33373545	2860	2860	2860	2860	0
67	20240604	174500	33373545	2860	2860	2860	2860	0
68	20240604	174400	33373545	2860	2860	2860	2860	0
69	20240604	174300	33373545	2860	2860	2860	2860	0
70	20240604	174200	33373545	2860	2860	2860	2860	0
71	20240604	174100	33373545	2860	2860	2860	2860	0
72	20240604	174000	33373545	2860	2860	2860	2860	0
73	20240604	173900	33373545	2860	2860	2860	2860	0
74	20240604	173800	33373545	2860	2860	2860	2860	0
75	20240604	173700	33373545	2860	2860	2860	2860	0
76	20240604	173600	33373545	2860	2860	2860	2860	0
77	20240604	173500	33373545	2860	2860	2860	2860	0
78	20240604	173400	33373545	2860	2860	2860	2860	0
79	20240604	173300	33373545	2860	2860	2860	2860	0
80	20240604	173200	33373545	2860	2860	2860	2860	0
81	20240604	173100	33373545	2860	2860	2860	2860	0
82	20240604	173000	33373545	2860	2860	2860	2860	0
83	20240604	172900	33373545	2860	2860	2860	2860	0
84	20240604	172800	33373545	2860	2860	2860	2860	0
85	20240604	172700	33373545	2860	2860	2860	2860	0
86	20240604	172600	33373545	2860	2860	2860	2860	0
87	20240604	172500	33373545	2860	2860	2860	2860	0
88	20240604	172400	33373545	2860	2860	2860	2860	0
89	20240604	172300	33373545	2860	2860	2860	2860	0
90	20240604	172200	33373545	2860	2860	2860	2860	0
91	20240604	172100	33373545	2860	2860	2860	2860	0
92	20240604	172000	33373545	2860	2860	2860	2860	206
93	20240604	171900	33373545	2860	2860	2860	2860	0
94	20240604	171800	33373545	2860	2860	2860	2860	0
95	20240604	171700	33373545	2860	2860	2860	2860	0
96	20240604	171600	33373545	2860	2860	2860	2860	0
97	20240604	171500	33373545	2860	2860	2860	2860	0
98	20240604	171400	33373545	2860	2860	2860	2860	0
99	20240604	171300	33373545	2860	2860	2860	2860	0
100	20240604	171200	33373545	2860	2860	2860	2860	0
101	20240604	171100	33373545	2860	2860	2860	2860	0
102	20240604	171000	33373545	2860	2860	2860	2860	0
103	20240604	170900	33373545	2860	2860	2860	2860	0
104	20240604	170800	33373545	2860	2860	2860	2860	0
105	20240604	170700	33373545	2860	2860	2860	2860	0
106	20240604	170600	33373545	2860	2860	2860	2860	0
107	20240604	170500	33373545	2860	2860	2860	2860	0
108	20240604	170400	33373545	2860	2860	2860	2860	0
109	20240604	170300	33373545	2860	2860	2860	2860	0
110	20240604	170200	33373545	2860	2860	2860	2860	0
111	20240604	170100	33373545	2860	2860	2860	2860	0
112	20240604	170000	33373545	2860	2860	2860	2860	0
113	20240604	165900	33373545	2860	2860	2860	2860	0
114	20240604	165800	33373545	2860	2860	2860	2860	0
115	20240604	165700	33373545	2860	2860	2860	2860	0
116	20240604	165600	33373545	2860	2860	2860	2860	0
117	20240604	165500	33373545	2860	2860	2860	2860	0
118	20240604	165400	33373545	2860	2860	2860	2860	0
119	20240604	165300	33373545	2860	2860	2860	2860	0
120	20240604	165200	33373545	2860	2860	2860	2860	0
121	20240604	165100	33373545	2860	2860	2860	2860	0
122	20240604	165000	33373545	2860	2860	2860	2860	206
123	20240604	164900	33373545	2860	2860	2860	2860	0
124	20240604	164800	33373545	2860	2860	2860	2860	0
125	20240604	164700	33373545	2860	2860	2860	2860	0
126	20240604	164600	33373545	2860	2860	2860	2860	0
127	20240604	164500	33373545	2860	2860	2860	2860	0
128	20240604	164400	33373545	2860	2860	2860	2860	0
129	20240604	164300	33373545	2860	2860	2860	2860	0
130	20240604	164200	33373545	2860	2860	2860	2860	0
131	20240604	164100	33373545	2860	2860	2860	2860	0
132	20240604	164000	33373545	2860	2860	2860	2860	0
133	20240604	163900	33373545	2860	2860	2860	2860	0
134	20240604	163800	33373545	2860	2860	2860	2860	0
135	20240604	163700	33373545	2860	2860	2860	2860	0
136	20240604	163600	33373545	2860	2860	2860	2860	0
137	20240604	163500	33373545	2860	2860	2860	2860	0
138	20240604	163400	33373545	2860	2860	2860	2860	0
139	20240604	163300	33373545	2860	2860	2860	2860	0
140	20240604	163200	33373545	2860	2860	2860	2860	0
141	20240604	163100	33373545	2860	2860	2860	2860	0
142	20240604	163000	33373545	2860	2860	2860	2860	0
143	20240604	162900	33373545	2860	2860	2860	2860	0
144	20240604	162800	33373545	2860	2860	2860	2860	0
145	20240604	162700	33373545	2860	2860	2860	2860	0
146	20240604	162600	33373545	2860	2860	2860	2860	0
147	20240604	162500	33373545	2860	2860	2860	2860	0
148	20240604	162400	33373545	2860	2860	2860	2860	0
149	20240604	162300	33373545	2860	2860	2860	2860	0
150	20240604	162200	33373545	2860	2860	2860	2860	0
151	20240604	162100	33373545	2860	2860	2860	2860	0
152	20240604	162000	33373545	2860	2860	2860	2860	206
153	20240604	161900	33373545	2860	2860	2860	2860	0
154	20240604	161800	33373545	2860	2860	2860	2860	0
155	20240604	161700	33373545	2860	2860	2860	2860	0
156	20240604	161600	33373545	2860	2860	2860	2860	0
157	20240604	161500	33373545	2860	2860	2860	2860	0
158	20240604	161400	33373545	2860	2860	2860	2860	0
159	20240604	161300	33373545	2860	2860	2860	2860	0
160	20240604	161200	33373545	2860	2860	2860	2860	0
161	20240604	161100	33373545	2860	2860	2860	2860	0
162	20240604	161000	33373545	2860	2860	2860	2860	0
163	20240604	160900	33373545	2860	2860	2860	2860	0
164	20240604	160800	33373545	2860	2860	2860	2860	0
165	20240604	160700	33373545	2860	2860	2860	2860	0
166	20240604	160600	33373545	2860	2860	2860	2860	0
167	20240604	160500	33373545	2860	2860	2860	2860	0
168	20240604	160400	33373545	2860	2860	2860	2860	0
169	20240604	160300	33373545	2860	2860	2860	2860	0
170	20240604	160200	33373545	2860	2860	2860	2860	0
171	20240604	160100	33373545	2860	2860	2860	2860	0
172	20240604	160000	33373545	2860	2860	2860	2860	0
173	20240604	155900	33373545	2860	2860	2860	2860	0
174	20240604	155800	33373545	2860	2860	2860	2860	0
175	20240604	155700	33373545	2860	2860	2860	2860	0
176	20240604	155600	33373545	2860	2860	2860	2860	0
177	20240604	155500	33373545	2860	2860	2860	2860	0
178	20240604	155400	33373545	2860	2860	2860	2860	0
179	20240604	155300	33373545	2860	2860	2860	2860	0
180	20240604	155200	33373545	2860	2860	2860	2860	0
181	20240604	155100	33373545	2860	2860	2860	2860	0
182	20240604	155000	33373545	2860	2860	2860	2860	206
183	20240604	154900	33373545	2860	2860	2860	2860	0
184	20240604	154800	33373545	2860	2860	2860	2860	0
185	20240604	154700	33373545	2860	2860	2860	2860	0
186	20240604	154600	33373545	2860	2860	2860	2860	0
187	20240604	154500	33373545	2860	2860	2860	2860	0
188	20240604	154400	33373545	2860	2860	2860	2860	0
189	20240604	154300	33373545	2860	2860	2860	2860	0
190	20240604	154200	33373545	2860	2860	2860	2860	0
191	20240604	154100	33373545	2860	2860	2860	2860	0
192	20240604	154000	33373545	2860	2860	2860	2860	0
193	20240604	153900	33373545	2860	2860	2860	2860	0
194	20240604	153800	33373545	2860	2860	2860	2860	0
195	20240604	153700	33373545	2860	2860	2860	2860	0
196	20240604	153600	33373545	2860	2860	2860	2860	0
197	20240604	153500	33373545	2860	2860	2860	2860	0
198	20240604	153400	33373545	2860	2860	2860	2860	0
199	20240604	153300	33373545	2860	2860	2860	2860	0
200	20240604	153200	33373545	2860	2860	2860	2860	0
201	20240604	153100	33373545	2860	2860	2860	2860	0
202	20240604	153000	33373545	2860	2860	2860	2860	206
203	20240604	152900	32784385	2900	2900	2900	2900	0
204	20240604	152800	32784385	2900	2900	2900	2900	0
205	20240604	152700	32784385	2900	2900	2900	2900	0
206	20240604	152600	32784385	2900	2900	2900	2900	0
207	20240604	152500	32784385	2900	2900	2900	2900	0
208	20240604	152400	32784385	2900	2900	2900	2900	0
209	20240604	152300	32784385	2900	2900	2900	2900	0
210	20240604	152200	32784385	2900	2900	2900	2900	0
211	20240604	152100	32784385	2900	2900	2900	2900	0
212	20240604	152000	32784385	2900	2900	2900	2900	0
213	20240604	151900	32784385	2900	2900	2900	2900	0
214	20240604	151800	32784385	2900	2860	2900	2855	1002
215	20240604	151700	29918630	2860	2860	2860	2860	0
216	20240604	151600	29918630	2860	2905	2905	2860	6050
217	20240604	151500	12595325	2875	2875	2875	2875	14
218	20240604	151400	12555075	2910	2905	2910	2870	953
219	20240604	151300	9800585	2910	2910	2910	2910	0
220	20240604	151200	9800585	2910	2910	2910	2910	0
221	20240604	151100	9800585	2910	2910	2910	2910	0
222	20240604	151000	9800585	2910	2910	2910	2910	0
223	20240604	150900	9800585	2910	2905	2910	2905	105
224	20240604	150800	9495545	2905	2905	2905	2905	0
225	20240604	150700	9495545	2905	2905	2905	2905	0
226	20240604	150600	9495545	2905	2905	2905	2905	103
227	20240604	150500	9196330	2910	2910	2910	2910	0
228	20240604	150400	9196330	2910	2910	2910	2910	0
229	20240604	150300	9196330	2910	2910	2910	2910	0
230	20240604	150200	9196330	2910	2910	2910	2910	0
231	20240604	150100	9196330	2910	2910	2910	2910	0
232	20240604	150000	9196330	2910	2910	2910	2910	0
233	20240604	145900	9196330	2910	2910	2910	2910	0
234	20240604	145800	9196330	2910	2910	2910	2910	30
235	20240604	145700	9109030	2910	2905	2910	2905	5
236	20240604	145600	9094490	2905	2905	2905	2905	0
237	20240604	145500	9094490	2905	2905	2905	2905	3
238	20240604	145400	9085775	2920	2920	2920	2920	0
239	20240604	145300	9085775	2920	2920	2920	2920	0
240	20240604	145200	9085775	2920	2920	2920	2920	0
241	20240604	145100	9085775	2920	2920	2920	2920	0
242	20240604	145000	9085775	2920	2920	2920	2920	0
243	20240604	144900	9085775	2920	2920	2920	2920	0
244	20240604	144800	9085775	2920	2920	2920	2920	0
245	20240604	144700	9085775	2920	2920	2920	2920	0
246	20240604	144600	9085775	2920	2920	2920	2920	0
247	20240604	144500	9085775	2920	2920	2920	2920	0
248	20240604	144400	9085775	2920	2920	2920	2920	0
249	20240604	144300	9085775	2920	2920	2920	2920	0
250	20240604	144200	9085775	2920	2920	2920	2920	0
251	20240604	144100	9085775	2920	2920	2920	2920	0
252	20240604	144000	9085775	2920	2920	2920	2920	0
253	20240604	143900	9085775	2920	2920	2920	2920	0
254	20240604	143800	9085775	2920	2920	2920	2920	0
255	20240604	143700	9085775	2920	2920	2920	2920	0
256	20240604	143600	9085775	2920	2920	2920	2920	0
257	20240604	143500	9085775	2920	2920	2920	2920	0
258	20240604	143400	9085775	2920	2920	2920	2920	0
259	20240604	143300	9085775	2920	2920	2920	2920	0
260	20240604	143200	9085775	2920	2920	2920	2920	0
261	20240604	143100	9085775	2920	2920	2920	2920	0
262	20240604	143000	9085775	2920	2920	2920	2920	0
263	20240604	142900	9085775	2920	2920	2920	2920	0
264	20240604	142800	9085775	2920	2920	2920	2920	0
265	20240604	142700	9085775	2920	2920	2920	2920	0
266	20240604	142600	9085775	2920	2920	2920	2920	0
267	20240604	142500	9085775	2920	2920	2920	2920	0
268	20240604	142400	9085775	2920	2920	2920	2920	0
269	20240604	142300	9085775	2920	2920	2920	2920	0
270	20240604	142200	9085775	2920	2920	2920	2920	0
271	20240604	142100	9085775	2920	2920	2920	2920	0
272	20240604	142000	9085775	2920	2920	2920	2920	0
273	20240604	141900	9085775	2920	2920	2920	2920	0
274	20240604	141800	9085775	2920	2920	2920	2920	0
275	20240604	141700	9085775	2920	2920	2920	2920	0
276	20240604	141600	9085775	2920	2920	2920	2920	0
277	20240604	141500	9085775	2920	2920	2920	2920	0
278	20240604	141400	9085775	2920	2920	2920	2920	0
279	20240604	141300	9085775	2920	2920	2920	2920	0
280	20240604	141200	9085775	2920	2920	2920	2920	0
281	20240604	141100	9085775	2920	2920	2920	2920	0
282	20240604	141000	9085775	2920	2920	2920	2920	0
283	20240604	140900	9085775	2920	2920	2920	2920	0
284	20240604	140800	9085775	2920	2920	2920	2920	0
285	20240604	140700	9085775	2920	2920	2920	2920	2
286	20240604	140600	9079935	2920	2920	2920	2920	0
287	20240604	140500	9079935	2920	2920	2920	2920	0
288	20240604	140400	9079935	2920	2910	2920	2905	183
289	20240604	140300	8548255	2920	2920	2920	2920	0
290	20240604	140200	8548255	2920	2920	2920	2920	0
291	20240604	140100	8548255	2920	2920	2920	2920	0
292	20240604	140000	8548255	2920	2920	2920	2920	0
293	20240604	135900	8548255	2920	2920	2920	2920	1
294	20240604	135800	8545335	2905	2905	2905	2905	1
295	20240604	135700	8542430	2925	2925	2925	2925	0
296	20240604	135600	8542430	2925	2925	2925	2925	0
297	20240604	135500	8542430	2925	2925	2925	2925	100
298	20240604	135400	8249930	2925	2925	2925	2925	0
299	20240604	135300	8249930	2925	2925	2925	2925	0
300	20240604	135200	8249930	2925	2925	2925	2925	0
301	20240604	135100	8249930	2925	2925	2925	2925	1
302	20240604	135000	8247005	2910	2910	2910	2910	160
303	20240604	134900	7781405	2925	2925	2925	2925	0
304	20240604	134800	7781405	2925	2925	2925	2925	1
305	20240604	134700	7778480	2915	2915	2915	2915	0
306	20240604	134600	7778480	2915	2915	2915	2915	100
307	20240604	134500	7486980	2925	2925	2925	2925	0
308	20240604	134400	7486980	2925	2925	2925	2925	0
309	20240604	134300	7486980	2925	2925	2925	2925	3
310	20240604	134200	7478205	2925	2925	2925	2925	0
311	20240604	134100	7478205	2925	2925	2925	2925	0
312	20240604	134000	7478205	2925	2925	2925	2925	0
313	20240604	133900	7478205	2925	2925	2925	2925	0
314	20240604	133800	7478205	2925	2925	2925	2925	1
315	20240604	133700	7475280	2915	2915	2915	2915	0
316	20240604	133600	7475280	2915	2915	2915	2915	0
317	20240604	133500	7475280	2915	2915	2915	2915	0
318	20240604	133400	7475280	2915	2915	2915	2915	0
319	20240604	133300	7475280	2915	2915	2915	2915	0
320	20240604	133200	7475280	2915	2915	2915	2915	200
321	20240604	133100	6892280	2930	2930	2930	2930	1
322	20240604	133000	6889350	2920	2920	2920	2920	196
323	20240604	132900	6317030	2930	2930	2930	2930	0
324	20240604	132800	6317030	2930	2930	2930	2930	0
325	20240604	132700	6317030	2930	2930	2930	2930	0
326	20240604	132600	6317030	2930	2930	2930	2930	0
327	20240604	132500	6317030	2930	2930	2930	2930	0
328	20240604	132400	6317030	2930	2930	2930	2930	0
329	20240604	132300	6317030	2930	2930	2930	2930	0
330	20240604	132200	6317030	2930	2930	2930	2930	0
331	20240604	132100	6317030	2930	2930	2930	2930	0
332	20240604	132000	6317030	2930	2930	2930	2930	0
333	20240604	131900	6317030	2930	2930	2930	2930	0
334	20240604	131800	6317030	2930	2930	2930	2930	0
335	20240604	131700	6317030	2930	2930	2930	2930	0
336	20240604	131600	6317030	2930	2930	2930	2930	0
337	20240604	131500	6317030	2930	2930	2930	2930	0
338	20240604	131400	6317030	2930	2930	2930	2930	0
339	20240604	131300	6317030	2930	2930	2930	2930	0
340	20240604	131200	6317030	2930	2930	2930	2930	0
341	20240604	131100	6317030	2930	2930	2930	2930	0
342	20240604	131000	6317030	2930	2930	2930	2930	0
343	20240604	130900	6317030	2930	2930	2930	2930	0
344	20240604	130800	6317030	2930	2930	2930	2930	0
345	20240604	130700	6317030	2930	2930	2930	2930	0
346	20240604	130600	6317030	2930	2930	2930	2930	0
347	20240604	130500	6317030	2930	2930	2930	2930	0
348	20240604	130400	6317030	2930	2930	2930	2930	0
349	20240604	130300	6317030	2930	2930	2930	2930	0
350	20240604	130200	6317030	2930	2930	2930	2930	0
351	20240604	130100	6317030	2930	2930	2930	2930	0
352	20240604	130000	6317030	2930	2930	2930	2930	0
353	20240604	125900	6317030	2930	2930	2930	2930	0
354	20240604	125800	6317030	2930	2930	2930	2930	0
355	20240604	125700	6317030	2930	2930	2930	2930	0
356	20240604	125600	6317030	2930	2930	2930	2930	0
357	20240604	125500	6317030	2930	2930	2930	2930	0
358	20240604	125400	6317030	2930	2930	2930	2930	1
359	20240604	125300	6314100	2930	2930	2930	2930	0
360	20240604	125200	6314100	2930	2930	2930	2930	0
361	20240604	125100	6314100	2930	2930	2930	2930	0
362	20240604	125000	6314100	2930	2930	2930	2930	0
363	20240604	124900	6314100	2930	2930	2930	2930	0
364	20240604	124800	6314100	2930	2930	2930	2930	0
365	20240604	124700	6314100	2930	2930	2930	2930	0
366	20240604	124600	6314100	2930	2930	2930	2930	0
367	20240604	124500	6314100	2930	2930	2930	2930	0
368	20240604	124400	6314100	2930	2930	2930	2930	0
369	20240604	124300	6314100	2930	2930	2930	2930	0
370	20240604	124200	6314100	2930	2930	2930	2930	0
371	20240604	124100	6314100	2930	2930	2930	2930	0
372	20240604	124000	6314100	2930	2930	2930	2930	0
373	20240604	123900	6314100	2930	2930	2930	2930	0
374	20240604	123800	6314100	2930	2930	2930	2930	0
375	20240604	123700	6314100	2930	2930	2930	2930	0
376	20240604	123600	6314100	2930	2930	2930	2930	0
377	20240604	123500	6314100	2930	2930	2930	2930	0
378	20240604	123400	6314100	2930	2930	2930	2930	0
379	20240604	123300	6314100	2930	2930	2930	2930	0
380	20240604	123200	6314100	2930	2930	2930	2930	0
381	20240604	123100	6314100	2930	2930	2930	2930	0
382	20240604	123000	6314100	2930	2930	2930	2930	0
383	20240604	122900	6314100	2930	2930	2930	2930	0
384	20240604	122800	6314100	2930	2920	2930	2920	2
385	20240604	122700	6308250	2935	2935	2935	2935	0
386	20240604	122600	6308250	2935	2935	2935	2935	0
387	20240604	122500	6308250	2935	2935	2935	2935	0
388	20240604	122400	6308250	2935	2935	2935	2935	0
389	20240604	122300	6308250	2935	2935	2935	2935	0
390	20240604	122200	6308250	2935	2935	2935	2935	0
391	20240604	122100	6308250	2935	2935	2935	2935	0
392	20240604	122000	6308250	2935	2935	2935	2935	0
393	20240604	121900	6308250	2935	2935	2935	2935	0
394	20240604	121800	6308250	2935	2935	2935	2935	0
395	20240604	121700	6308250	2935	2935	2935	2935	0
396	20240604	121600	6308250	2935	2935	2935	2935	0
397	20240604	121500	6308250	2935	2935	2935	2935	0
398	20240604	121400	6308250	2935	2935	2935	2935	0
399	20240604	121300	6308250	2935	2935	2935	2935	0
400	20240604	121200	6308250	2935	2935	2935	2935	0
401	20240604	121100	6308250	2935	2935	2935	2935	0
402	20240604	121000	6308250	2935	2935	2935	2935	0
403	20240604	120900	6308250	2935	2935	2935	2935	0
404	20240604	120800	6308250	2935	2935	2935	2935	0
405	20240604	120700	6308250	2935	2935	2935	2935	0
406	20240604	120600	6308250	2935	2935	2935	2935	0
407	20240604	120500	6308250	2935	2935	2935	2935	0
408	20240604	120400	6308250	2935	2935	2935	2935	0
409	20240604	120300	6308250	2935	2935	2935	2935	0
410	20240604	120200	6308250	2935	2935	2935	2935	0
411	20240604	120100	6308250	2935	2935	2935	2935	0
412	20240604	120000	6308250	2935	2935	2935	2935	2
413	20240604	115900	6302380	2920	2925	2925	2920	682
414	20240604	115800	4309780	2935	2935	2935	2935	0
415	20240604	115700	4309780	2935	2935	2935	2935	0
416	20240604	115600	4309780	2935	2935	2935	2935	0
417	20240604	115500	4309780	2935	2935	2935	2935	0
418	20240604	115400	4309780	2935	2935	2935	2935	0
419	20240604	115300	4309780	2935	2935	2935	2935	0
420	20240604	115200	4309780	2935	2935	2935	2935	0
421	20240604	115100	4309780	2935	2935	2935	2935	0
422	20240604	115000	4309780	2935	2935	2935	2935	0
423	20240604	114900	4309780	2935	2935	2935	2935	0
424	20240604	114800	4309780	2935	2935	2935	2935	0
425	20240604	114700	4309780	2935	2935	2935	2935	0
426	20240604	114600	4309780	2935	2935	2935	2935	0
427	20240604	114500	4309780	2935	2935	2935	2935	0
428	20240604	114400	4309780	2935	2935	2935	2935	0
429	20240604	114300	4309780	2935	2935	2935	2935	0
430	20240604	114200	4309780	2935	2935	2935	2935	0
431	20240604	114100	4309780	2935	2935	2935	2935	0
432	20240604	114000	4309780	2935	2935	2935	2935	0
433	20240604	113900	4309780	2935	2935	2935	2935	0
434	20240604	113800	4309780	2935	2935	2935	2935	0
435	20240604	113700	4309780	2935	2935	2935	2935	0
436	20240604	113600	4309780	2935	2935	2935	2935	0
437	20240604	113500	4309780	2935	2935	2935	2935	0
438	20240604	113400	4309780	2935	2935	2935	2935	0
439	20240604	113300	4309780	2935	2935	2935	2935	0
440	20240604	113200	4309780	2935	2935	2935	2935	0
441	20240604	113100	4309780	2935	2935	2935	2935	0
442	20240604	113000	4309780	2935	2935	2935	2935	0
443	20240604	112900	4309780	2935	2935	2935	2935	0
444	20240604	112800	4309780	2935	2935	2935	2935	20
445	20240604	112700	4251080	2935	2935	2935	2935	0
446	20240604	112600	4251080	2935	2935	2935	2935	10
447	20240604	112500	4221730	2945	2945	2945	2945	0
448	20240604	112400	4221730	2945	2945	2945	2945	0
449	20240604	112300	4221730	2945	2945	2945	2945	0
450	20240604	112200	4221730	2945	2945	2945	2945	0
451	20240604	112100	4221730	2945	2945	2945	2945	0
452	20240604	112000	4221730	2945	2945	2945	2945	0
453	20240604	111900	4221730	2945	2945	2945	2945	0
454	20240604	111800	4221730	2945	2945	2945	2945	0
455	20240604	111700	4221730	2945	2945	2945	2945	0
456	20240604	111600	4221730	2945	2945	2945	2945	0
457	20240604	111500	4221730	2945	2945	2945	2945	1
458	20240604	111400	4218785	2945	2945	2945	2945	0
459	20240604	111300	4218785	2945	2945	2945	2945	0
460	20240604	111200	4218785	2945	2945	2945	2945	0
461	20240604	111100	4218785	2945	2945	2945	2945	0
462	20240604	111000	4218785	2945	2945	2945	2945	0
463	20240604	110900	4218785	2945	2945	2945	2945	0
464	20240604	110800	4218785	2945	2945	2945	2945	0
465	20240604	110700	4218785	2945	2945	2945	2945	0
466	20240604	110600	4218785	2945	2945	2945	2945	0
467	20240604	110500	4218785	2945	2945	2945	2945	1
468	20240604	110400	4215840	2925	2925	2925	2925	0
469	20240604	110300	4215840	2925	2925	2925	2925	0
470	20240604	110200	4215840	2925	2925	2925	2925	0
471	20240604	110100	4215840	2925	2925	2925	2925	0
472	20240604	110000	4215840	2925	2925	2925	2925	0
473	20240604	105900	4215840	2925	2925	2925	2925	7
474	20240604	105800	4195365	2945	2945	2945	2945	0
475	20240604	105700	4195365	2945	2945	2945	2945	0
476	20240604	105600	4195365	2945	2945	2945	2945	1
477	20240604	105500	4192420	2945	2945	2945	2945	0
478	20240604	105400	4192420	2945	2945	2945	2945	0
479	20240604	105300	4192420	2945	2945	2945	2945	1
480	20240604	105200	4189475	2925	2925	2925	2925	7
481	20240604	105100	4169000	2945	2945	2945	2945	0
482	20240604	105000	4169000	2945	2945	2945	2945	0
483	20240604	104900	4169000	2945	2930	2945	2930	2
484	20240604	104800	4163125	2945	2945	2945	2945	0
485	20240604	104700	4163125	2945	2945	2945	2945	0
486	20240604	104600	4163125	2945	2945	2945	2945	0
487	20240604	104500	4163125	2945	2945	2945	2945	1
488	20240604	104400	4160180	2925	2925	2925	2925	7
489	20240604	104300	4139705	2945	2945	2945	2945	0
490	20240604	104200	4139705	2945	2945	2945	2945	0
491	20240604	104100	4139705	2945	2945	2945	2945	0
492	20240604	104000	4139705	2945	2935	2945	2935	7
493	20240604	103900	4119100	2945	2945	2945	2945	0
494	20240604	103800	4119100	2945	2945	2945	2945	0
495	20240604	103700	4119100	2945	2945	2945	2945	0
496	20240604	103600	4119100	2945	2945	2945	2945	0
497	20240604	103500	4119100	2945	2945	2945	2945	0
498	20240604	103400	4119100	2945	2945	2945	2945	0
499	20240604	103300	4119100	2945	2945	2945	2945	0
500	20240604	103200	4119100	2945	2925	2945	2925	9
501	20240604	103100	4092735	2945	2945	2945	2945	0
502	20240604	103000	4092735	2945	2945	2945	2945	0
503	20240604	102900	4092735	2945	2945	2945	2945	3
504	20240604	102800	4083900	2925	2925	2925	2925	8
505	20240604	102700	4060500	2945	2945	2945	2945	0
506	20240604	102600	4060500	2945	2945	2945	2945	0
507	20240604	102500	4060500	2945	2925	2945	2925	10
508	20240604	102400	4031210	2945	2945	2945	2945	0
509	20240604	102300	4031210	2945	2945	2945	2945	0
510	20240604	102200	4031210	2945	2930	2945	2930	3
511	20240604	102100	4022405	2945	2945	2945	2945	0
512	20240604	102000	4022405	2945	2945	2945	2945	0
513	20240604	101900	4022405	2945	2945	2945	2945	1
514	20240604	101800	4019460	2925	2925	2925	2925	10
515	20240604	101700	3990210	2945	2945	2945	2945	0
516	20240604	101600	3990210	2945	2945	2945	2945	0
517	20240604	101500	3990210	2945	2945	2945	2945	3
518	20240604	101400	3981375	2925	2925	2925	2925	0
519	20240604	101300	3981375	2925	2925	2925	2925	0
520	20240604	101200	3981375	2925	2925	2925	2925	10
521	20240604	101100	3952125	2945	2945	2945	2945	0
522	20240604	101000	3952125	2945	2945	2945	2945	0
523	20240604	100900	3952125	2945	2925	2945	2925	13
524	20240604	100800	3914060	2925	2925	2925	2925	0
525	20240604	100700	3914060	2925	2925	2925	2925	0
526	20240604	100600	3914060	2925	2925	2925	2925	0
527	20240604	100500	3914060	2925	2945	2945	2925	6
528	20240604	100400	3896430	2945	2945	2945	2945	2
529	20240604	100300	3890540	2945	2940	2945	2925	25
530	20240604	100200	3817105	2940	2940	2940	2925	10
531	20240604	100100	3787765	2940	2930	2940	2930	8
532	20240604	100000	3764315	2930	2930	2930	2930	0
533	20240604	095900	3764315	2930	2930	2930	2930	0
534	20240604	095800	3764315	2930	2930	2930	2930	30
535	20240604	095700	3676415	2930	2930	2930	2930	0
536	20240604	095600	3676415	2930	2930	2930	2930	0
537	20240604	095500	3676415	2930	2930	2930	2930	0
538	20240604	095400	3676415	2930	2930	2930	2925	7
539	20240604	095300	3655910	2925	2940	2940	2925	5
540	20240604	095200	3641240	2940	2940	2940	2940	2
541	20240604	095100	3635360	2940	2940	2940	2940	3
542	20240604	095000	3626540	2925	2925	2925	2925	2
543	20240604	094900	3620690	2940	2940	2940	2940	0
544	20240604	094800	3620690	2940	2940	2940	2940	4
545	20240604	094700	3608930	2940	2925	2940	2925	31
546	20240604	094600	3518100	2925	2925	2925	2925	34
547	20240604	094500	3418650	2925	2925	2925	2925	2
548	20240604	094400	3412800	2925	2930	2930	2925	63
549	20240604	094300	3228515	2940	2925	2940	2925	30
550	20240604	094200	3140735	2930	2930	2930	2930	114
551	20240604	094100	2806715	2940	2940	2940	2940	1
552	20240604	094000	2803775	2935	2935	2935	2935	0
553	20240604	093900	2803775	2935	2935	2940	2935	185
554	20240604	093800	2260730	2955	2955	2955	2955	0
555	20240604	093700	2260730	2955	2955	2955	2955	0
556	20240604	093600	2260730	2955	2935	2955	2935	20
557	20240604	093500	2201765	2955	2955	2955	2955	0
558	20240604	093400	2201765	2955	2955	2955	2955	0
559	20240604	093300	2201765	2955	2955	2955	2955	3
560	20240604	093200	2192900	2940	2940	2940	2940	10
561	20240604	093100	2163500	2955	2955	2955	2955	0
562	20240604	093000	2163500	2955	2955	2955	2955	0
563	20240604	092900	2163500	2955	2955	2955	2955	2
564	20240604	092800	2157590	2935	2935	2935	2935	0
565	20240604	092700	2157590	2935	2935	2935	2935	7
566	20240604	092600	2137045	2955	2955	2955	2955	0
567	20240604	092500	2137045	2955	2955	2955	2955	0
568	20240604	092400	2137045	2955	2950	2955	2950	25
569	20240604	092300	2063285	2930	2930	2930	2930	40
570	20240604	092200	1946085	2930	2930	2930	2930	0
571	20240604	092100	1946085	2930	2930	2930	2930	0
572	20240604	092000	1946085	2930	2930	2930	2930	6
573	20240604	091900	1928505	2930	2930	2930	2930	20
574	20240604	091800	1869905	2950	2950	2950	2950	0
575	20240604	091700	1869905	2950	2950	2950	2950	80
576	20240604	091600	1633905	2950	2930	2950	2930	41
577	20240604	091500	1513755	2950	2950	2950	2950	0
578	20240604	091400	1513755	2950	2950	2950	2950	0
579	20240604	091300	1513755	2950	2950	2950	2930	10
580	20240604	091200	1484335	2950	2930	2950	2930	67
581	20240604	091100	1287720	2930	2925	2930	2925	11
582	20240604	091000	1255530	2945	2930	2945	2930	31
583	20240604	090900	1164685	2945	2945	2945	2930	32
584	20240604	090800	1070850	2925	2925	2925	2925	25
585	20240604	090700	997725	2920	2925	2925	2920	100
586	20240604	090600	705675	2950	2950	2950	2950	0
587	20240604	090500	705675	2950	2930	2950	2930	17
588	20240604	090400	655825	2955	2955	2955	2955	0
589	20240604	090300	655825	2955	2955	2955	2955	0
590	20240604	090200	655825	2955	2955	2955	2955	0
591	20240604	090100	655825	2955	2940	2955	2940	20
592	20240604	090000	596910	2955	2955	2955	2955	202