KissMeData/003080/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	183900	137196785	2975	2975	2975	2975	341
3	20240531	183800	137196785	2975	2975	2975	2975	0
4	20240531	183700	137196785	2975	2975	2975	2975	0
5	20240531	183600	137196785	2975	2975	2975	2975	0
6	20240531	183500	137196785	2975	2975	2975	2975	0
7	20240531	183400	137196785	2975	2975	2975	2975	0
8	20240531	183300	137196785	2975	2975	2975	2975	0
9	20240531	183200	137196785	2975	2975	2975	2975	0
10	20240531	183100	137196785	2975	2975	2975	2975	0
11	20240531	183000	137196785	2975	2975	2975	2975	0
12	20240531	182900	137196785	2975	2975	2975	2975	0
13	20240531	182800	137196785	2975	2975	2975	2975	0
14	20240531	182700	137196785	2975	2975	2975	2975	0
15	20240531	182600	137196785	2975	2975	2975	2975	0
16	20240531	182500	137196785	2975	2975	2975	2975	0
17	20240531	182400	137196785	2975	2975	2975	2975	0
18	20240531	182300	137196785	2975	2975	2975	2975	0
19	20240531	182200	137196785	2975	2975	2975	2975	0
20	20240531	182100	137196785	2975	2975	2975	2975	0
21	20240531	182000	137196785	2975	2975	2975	2975	0
22	20240531	181900	137196785	2975	2975	2975	2975	0
23	20240531	181800	137196785	2975	2975	2975	2975	0
24	20240531	181700	137196785	2975	2975	2975	2975	0
25	20240531	181600	137196785	2975	2975	2975	2975	0
26	20240531	181500	137196785	2975	2975	2975	2975	0
27	20240531	181400	137196785	2975	2975	2975	2975	0
28	20240531	181300	137196785	2975	2975	2975	2975	0
29	20240531	181200	137196785	2975	2975	2975	2975	0
30	20240531	181100	137196785	2975	2975	2975	2975	0
31	20240531	181000	137196785	2975	2975	2975	2975	0
32	20240531	180900	137196785	2975	2975	2975	2975	341
33	20240531	180800	137196785	2975	2975	2975	2975	0
34	20240531	180700	137196785	2975	2975	2975	2975	0
35	20240531	180600	137196785	2975	2975	2975	2975	0
36	20240531	180500	137196785	2975	2975	2975	2975	0
37	20240531	180400	137196785	2975	2975	2975	2975	0
38	20240531	180300	137196785	2975	2975	2975	2975	0
39	20240531	180200	137196785	2975	2975	2975	2975	0
40	20240531	180100	137196785	2975	2975	2975	2975	0
41	20240531	180000	137196785	2975	2975	2975	2975	0
42	20240531	175900	137196785	2975	2975	2975	2975	0
43	20240531	175800	137196785	2975	2975	2975	2975	0
44	20240531	175700	137196785	2975	2975	2975	2975	0
45	20240531	175600	137196785	2975	2975	2975	2975	0
46	20240531	175500	137196785	2975	2975	2975	2975	0
47	20240531	175400	137196785	2975	2975	2975	2975	0
48	20240531	175300	137196785	2975	2975	2975	2975	0
49	20240531	175200	137196785	2975	2975	2975	2975	0
50	20240531	175100	137196785	2975	2975	2975	2975	0
51	20240531	175000	137196785	2975	2975	2975	2975	0
52	20240531	174900	137196785	2975	2975	2975	2975	0
53	20240531	174800	137196785	2975	2975	2975	2975	0
54	20240531	174700	137196785	2975	2975	2975	2975	0
55	20240531	174600	137196785	2975	2975	2975	2975	0
56	20240531	174500	137196785	2975	2975	2975	2975	0
57	20240531	174400	137196785	2975	2975	2975	2975	0
58	20240531	174300	137196785	2975	2975	2975	2975	0
59	20240531	174200	137196785	2975	2975	2975	2975	0
60	20240531	174100	137196785	2975	2975	2975	2975	0
61	20240531	174000	137196785	2975	2975	2975	2975	0
62	20240531	173900	137196785	2975	2975	2975	2975	341
63	20240531	173800	137196785	2975	2975	2975	2975	0
64	20240531	173700	137196785	2975	2975	2975	2975	0
65	20240531	173600	137196785	2975	2975	2975	2975	0
66	20240531	173500	137196785	2975	2975	2975	2975	0
67	20240531	173400	137196785	2975	2975	2975	2975	0
68	20240531	173300	137196785	2975	2975	2975	2975	0
69	20240531	173200	137196785	2975	2975	2975	2975	0
70	20240531	173100	137196785	2975	2975	2975	2975	0
71	20240531	173000	137196785	2975	2975	2975	2975	0
72	20240531	172900	137196785	2975	2975	2975	2975	0
73	20240531	172800	137196785	2975	2975	2975	2975	0
74	20240531	172700	137196785	2975	2975	2975	2975	0
75	20240531	172600	137196785	2975	2975	2975	2975	0
76	20240531	172500	137196785	2975	2975	2975	2975	0
77	20240531	172400	137196785	2975	2975	2975	2975	0
78	20240531	172300	137196785	2975	2975	2975	2975	0
79	20240531	172200	137196785	2975	2975	2975	2975	0
80	20240531	172100	137196785	2975	2975	2975	2975	0
81	20240531	172000	137196785	2975	2975	2975	2975	0
82	20240531	171900	137196785	2975	2975	2975	2975	0
83	20240531	171800	137196785	2975	2975	2975	2975	0
84	20240531	171700	137196785	2975	2975	2975	2975	0
85	20240531	171600	137196785	2975	2975	2975	2975	0
86	20240531	171500	137196785	2975	2975	2975	2975	0
87	20240531	171400	137196785	2975	2975	2975	2975	0
88	20240531	171300	137196785	2975	2975	2975	2975	0
89	20240531	171200	137196785	2975	2975	2975	2975	0
90	20240531	171100	137196785	2975	2975	2975	2975	0
91	20240531	171000	137196785	2975	2975	2975	2975	0
92	20240531	170900	137196785	2975	2975	2975	2975	341
93	20240531	170800	137196785	2975	2975	2975	2975	0
94	20240531	170700	137196785	2975	2975	2975	2975	0
95	20240531	170600	137196785	2975	2975	2975	2975	0
96	20240531	170500	137196785	2975	2975	2975	2975	0
97	20240531	170400	137196785	2975	2975	2975	2975	0
98	20240531	170300	137196785	2975	2975	2975	2975	0
99	20240531	170200	137196785	2975	2975	2975	2975	0
100	20240531	170100	137196785	2975	2975	2975	2975	0
101	20240531	170000	137196785	2975	2975	2975	2975	0
102	20240531	165900	137196785	2975	2975	2975	2975	0
103	20240531	165800	137196785	2975	2975	2975	2975	0
104	20240531	165700	137196785	2975	2975	2975	2975	0
105	20240531	165600	137196785	2975	2975	2975	2975	0
106	20240531	165500	137196785	2975	2975	2975	2975	0
107	20240531	165400	137196785	2975	2975	2975	2975	0
108	20240531	165300	137196785	2975	2975	2975	2975	0
109	20240531	165200	137196785	2975	2975	2975	2975	0
110	20240531	165100	137196785	2975	2975	2975	2975	0
111	20240531	165000	137196785	2975	2975	2975	2975	0
112	20240531	164900	137196785	2975	2975	2975	2975	0
113	20240531	164800	137196785	2975	2975	2975	2975	0
114	20240531	164700	137196785	2975	2975	2975	2975	0
115	20240531	164600	137196785	2975	2975	2975	2975	0
116	20240531	164500	137196785	2975	2975	2975	2975	0
117	20240531	164400	137196785	2975	2975	2975	2975	0
118	20240531	164300	137196785	2975	2975	2975	2975	0
119	20240531	164200	137196785	2975	2975	2975	2975	0
120	20240531	164100	137196785	2975	2975	2975	2975	0
121	20240531	164000	137196785	2975	2975	2975	2975	0
122	20240531	163900	137196785	2975	2975	2975	2975	341
123	20240531	163800	137196785	2975	2975	2975	2975	0
124	20240531	163700	137196785	2975	2975	2975	2975	0
125	20240531	163600	137196785	2975	2975	2975	2975	0
126	20240531	163500	137196785	2975	2975	2975	2975	0
127	20240531	163400	137196785	2975	2975	2975	2975	0
128	20240531	163300	137196785	2975	2975	2975	2975	0
129	20240531	163200	137196785	2975	2975	2975	2975	0
130	20240531	163100	137196785	2975	2975	2975	2975	0
131	20240531	163000	137196785	2975	2975	2975	2975	0
132	20240531	162900	137196785	2975	2975	2975	2975	0
133	20240531	162800	137196785	2975	2975	2975	2975	0
134	20240531	162700	137196785	2975	2975	2975	2975	0
135	20240531	162600	137196785	2975	2975	2975	2975	0
136	20240531	162500	137196785	2975	2975	2975	2975	0
137	20240531	162400	137196785	2975	2975	2975	2975	0
138	20240531	162300	137196785	2975	2975	2975	2975	0
139	20240531	162200	137196785	2975	2975	2975	2975	0
140	20240531	162100	137196785	2975	2975	2975	2975	0
141	20240531	162000	137196785	2975	2975	2975	2975	0
142	20240531	161900	137196785	2975	2975	2975	2975	0
143	20240531	161800	137196785	2975	2975	2975	2975	0
144	20240531	161700	137196785	2975	2975	2975	2975	0
145	20240531	161600	137196785	2975	2975	2975	2975	0
146	20240531	161500	137196785	2975	2975	2975	2975	0
147	20240531	161400	137196785	2975	2975	2975	2975	0
148	20240531	161300	137196785	2975	2975	2975	2975	0
149	20240531	161200	137196785	2975	2975	2975	2975	0
150	20240531	161100	137196785	2975	2975	2975	2975	0
151	20240531	161000	137196785	2975	2975	2975	2975	0
152	20240531	160900	137196785	2975	2975	2975	2975	341
153	20240531	160800	137196785	2975	2975	2975	2975	0
154	20240531	160700	137196785	2975	2975	2975	2975	0
155	20240531	160600	137196785	2975	2975	2975	2975	0
156	20240531	160500	137196785	2975	2975	2975	2975	0
157	20240531	160400	137196785	2975	2975	2975	2975	0
158	20240531	160300	137196785	2975	2975	2975	2975	0
159	20240531	160200	137196785	2975	2975	2975	2975	0
160	20240531	160100	137196785	2975	2975	2975	2975	0
161	20240531	160000	137196785	2975	2975	2975	2975	0
162	20240531	155900	137196785	2975	2975	2975	2975	0
163	20240531	155800	137196785	2975	2975	2975	2975	0
164	20240531	155700	137196785	2975	2975	2975	2975	0
165	20240531	155600	137196785	2975	2975	2975	2975	0
166	20240531	155500	137196785	2975	2975	2975	2975	0
167	20240531	155400	137196785	2975	2975	2975	2975	0
168	20240531	155300	137196785	2975	2975	2975	2975	0
169	20240531	155200	137196785	2975	2975	2975	2975	0
170	20240531	155100	137196785	2975	2975	2975	2975	0
171	20240531	155000	137196785	2975	2975	2975	2975	0
172	20240531	154900	137196785	2975	2975	2975	2975	0
173	20240531	154800	137196785	2975	2975	2975	2975	0
174	20240531	154700	137196785	2975	2975	2975	2975	0
175	20240531	154600	137196785	2975	2975	2975	2975	0
176	20240531	154500	137196785	2975	2975	2975	2975	0
177	20240531	154400	137196785	2975	2975	2975	2975	0
178	20240531	154300	137196785	2975	2975	2975	2975	0
179	20240531	154200	137196785	2975	2975	2975	2975	0
180	20240531	154100	137196785	2975	2975	2975	2975	0
181	20240531	154000	137196785	2975	2975	2975	2975	0
182	20240531	153900	137196785	2975	2975	2975	2975	341
183	20240531	153800	137196785	2975	2975	2975	2975	0
184	20240531	153700	137196785	2975	2975	2975	2975	0
185	20240531	153600	137196785	2975	2975	2975	2975	0
186	20240531	153500	137196785	2975	2975	2975	2975	0
187	20240531	153400	137196785	2975	2975	2975	2975	0
188	20240531	153300	137196785	2975	2975	2975	2975	0
189	20240531	153200	137196785	2975	2975	2975	2975	0
190	20240531	153100	137196785	2975	2975	2975	2975	0
191	20240531	153000	137196785	2975	2975	2975	2975	341
192	20240531	152900	136182310	2975	2975	2975	2975	0
193	20240531	152800	136182310	2975	2975	2975	2975	0
194	20240531	152700	136182310	2975	2975	2975	2975	0
195	20240531	152600	136182310	2975	2975	2975	2975	0
196	20240531	152500	136182310	2975	2975	2975	2975	0
197	20240531	152400	136182310	2975	2975	2975	2975	0
198	20240531	152300	136182310	2975	2975	2975	2975	0
199	20240531	152200	136182310	2975	2975	2975	2975	0
200	20240531	152100	136182310	2975	2975	2975	2975	0
201	20240531	152000	136182310	2975	2975	2975	2975	0
202	20240531	151900	136182310	2975	2975	2975	2975	0
203	20240531	151800	136182310	2975	2975	2975	2975	740
204	20240531	151700	133980810	2975	2975	2975	2975	0
205	20240531	151600	133980810	2975	2975	2975	2975	0
206	20240531	151500	133980810	2975	2965	2975	2965	2
207	20240531	151400	133974870	2965	2965	2965	2965	0
208	20240531	151300	133974870	2965	2965	2965	2965	0
209	20240531	151200	133974870	2965	2965	2965	2965	0
210	20240531	151100	133974870	2965	2965	2965	2965	0
211	20240531	151000	133974870	2965	2970	2970	2965	40
212	20240531	150900	133856100	2975	2975	2975	2975	0
213	20240531	150800	133856100	2975	2975	2975	2975	0
214	20240531	150700	133856100	2975	2975	2975	2975	2
215	20240531	150600	133850150	2970	2970	2970	2970	0
216	20240531	150500	133850150	2970	2970	2970	2970	52
217	20240531	150400	133695710	2970	2970	2970	2970	0
218	20240531	150300	133695710	2970	2970	2970	2970	7
219	20240531	150200	133674920	2975	2975	2975	2975	0
220	20240531	150100	133674920	2975	2975	2975	2975	0
221	20240531	150000	133674920	2975	2975	2975	2975	0
222	20240531	145900	133674920	2975	2975	2975	2975	0
223	20240531	145800	133674920	2975	2975	2975	2975	0
224	20240531	145700	133674920	2975	2975	2975	2975	0
225	20240531	145600	133674920	2975	2975	2975	2975	1
226	20240531	145500	133671945	2975	2975	2975	2975	0
227	20240531	145400	133671945	2975	2975	2975	2975	0
228	20240531	145300	133671945	2975	2975	2975	2975	0
229	20240531	145200	133671945	2975	2975	2975	2975	0
230	20240531	145100	133671945	2975	2975	2975	2975	0
231	20240531	145000	133671945	2975	2970	2975	2970	67
232	20240531	144900	133472680	2970	2970	2970	2970	0
233	20240531	144800	133472680	2970	2965	2970	2965	51
234	20240531	144700	133321215	2965	2965	2965	2965	30
235	20240531	144600	133232265	2970	2970	2970	2970	0
236	20240531	144500	133232265	2970	2970	2970	2970	0
237	20240531	144400	133232265	2970	2970	2970	2970	0
238	20240531	144300	133232265	2970	2970	2970	2970	0
239	20240531	144200	133232265	2970	2970	2970	2970	0
240	20240531	144100	133232265	2970	2970	2970	2970	0
241	20240531	144000	133232265	2970	2970	2970	2970	0
242	20240531	143900	133232265	2970	2970	2970	2970	0
243	20240531	143800	133232265	2970	2970	2970	2970	0
244	20240531	143700	133232265	2970	2970	2970	2970	0
245	20240531	143600	133232265	2970	2970	2970	2970	0
246	20240531	143500	133232265	2970	2970	2970	2970	0
247	20240531	143400	133232265	2970	2970	2970	2970	0
248	20240531	143300	133232265	2970	2970	2970	2970	0
249	20240531	143200	133232265	2970	2970	2970	2970	10
250	20240531	143100	133202565	2975	2975	2975	2975	0
251	20240531	143000	133202565	2975	2975	2975	2975	0
252	20240531	142900	133202565	2975	2975	2975	2975	0
253	20240531	142800	133202565	2975	2975	2975	2975	0
254	20240531	142700	133202565	2975	2970	2975	2970	50
255	20240531	142600	133054045	2965	2965	2965	2965	1
256	20240531	142500	133051080	2970	2970	2970	2970	0
257	20240531	142400	133051080	2970	2970	2970	2970	0
258	20240531	142300	133051080	2970	2970	2970	2970	0
259	20240531	142200	133051080	2970	2970	2970	2970	0
260	20240531	142100	133051080	2970	2970	2970	2970	0
261	20240531	142000	133051080	2970	2970	2970	2970	0
262	20240531	141900	133051080	2970	2970	2970	2970	0
263	20240531	141800	133051080	2970	2965	2970	2965	26
264	20240531	141700	132973865	2975	2975	2975	2975	0
265	20240531	141600	132973865	2975	2965	2975	2965	3
266	20240531	141500	132964950	2975	2960	2975	2960	400
267	20240531	141400	131777485	2960	2960	2960	2960	1002
268	20240531	141300	128811565	2950	2960	2960	2950	3780
269	20240531	141200	117648570	2955	2955	2955	2955	0
270	20240531	141100	117648570	2955	2955	2955	2955	0
271	20240531	141000	117648570	2955	2955	2955	2955	0
272	20240531	140900	117648570	2955	2975	2975	2955	8951
273	20240531	140800	91140950	2975	2975	2975	2975	0
274	20240531	140700	91140950	2975	2975	2975	2975	300
275	20240531	140600	90248450	2980	2980	2980	2980	20
276	20240531	140500	90188850	2985	2980	2985	2980	1000
277	20240531	140400	87205170	2980	2980	2980	2980	0
278	20240531	140300	87205170	2980	2980	2980	2980	0
279	20240531	140200	87205170	2980	2980	2980	2980	0
280	20240531	140100	87205170	2980	2980	2980	2980	0
281	20240531	140000	87205170	2980	2980	2980	2980	102
282	20240531	135900	86901210	2985	2985	2985	2985	0
283	20240531	135800	86901210	2985	2985	2985	2985	0
284	20240531	135700	86901210	2985	2985	2985	2985	0
285	20240531	135600	86901210	2985	2985	2985	2985	0
286	20240531	135500	86901210	2985	2985	2985	2985	0
287	20240531	135400	86901210	2985	2985	2985	2985	0
288	20240531	135300	86901210	2985	2985	2985	2985	0
289	20240531	135200	86901210	2985	2985	2985	2985	0
290	20240531	135100	86901210	2985	2985	2985	2985	0
291	20240531	135000	86901210	2985	2985	2985	2985	0
292	20240531	134900	86901210	2985	2985	2985	2985	0
293	20240531	134800	86901210	2985	2985	2985	2985	0
294	20240531	134700	86901210	2985	2985	2985	2985	0
295	20240531	134600	86901210	2985	2985	2985	2985	0
296	20240531	134500	86901210	2985	2985	2985	2985	0
297	20240531	134400	86901210	2985	2985	2985	2985	0
298	20240531	134300	86901210	2985	2985	2985	2985	200
299	20240531	134200	86304210	2985	2985	2985	2985	0
300	20240531	134100	86304210	2985	2985	2985	2985	0
301	20240531	134000	86304210	2985	2985	2985	2985	0
302	20240531	133900	86304210	2985	2985	2985	2985	0
303	20240531	133800	86304210	2985	2985	2985	2985	0
304	20240531	133700	86304210	2985	2985	2985	2985	0
305	20240531	133600	86304210	2985	2985	2985	2985	0
306	20240531	133500	86304210	2985	2985	2985	2985	0
307	20240531	133400	86304210	2985	2985	2985	2985	0
308	20240531	133300	86304210	2985	2985	2985	2985	0
309	20240531	133200	86304210	2985	2985	2985	2985	0
310	20240531	133100	86304210	2985	2985	2985	2985	0
311	20240531	133000	86304210	2985	2985	2985	2985	0
312	20240531	132900	86304210	2985	2985	2985	2985	0
313	20240531	132800	86304210	2985	2985	2985	2985	0
314	20240531	132700	86304210	2985	2985	2985	2985	0
315	20240531	132600	86304210	2985	2985	2985	2985	0
316	20240531	132500	86304210	2985	2985	2985	2985	0
317	20240531	132400	86304210	2985	2985	2985	2985	0
318	20240531	132300	86304210	2985	2985	2985	2985	0
319	20240531	132200	86304210	2985	2985	2985	2985	0
320	20240531	132100	86304210	2985	2985	2985	2985	0
321	20240531	132000	86304210	2985	2985	2985	2985	1
322	20240531	131900	86301225	2970	2970	2970	2970	0
323	20240531	131800	86301225	2970	2970	2970	2970	0
324	20240531	131700	86301225	2970	2990	2990	2970	18865
325	20240531	131600	30140870	2995	2995	2995	2995	0
326	20240531	131500	30140870	2995	2995	2995	2995	0
327	20240531	131400	30140870	2995	2995	2995	2995	0
328	20240531	131300	30140870	2995	2995	2995	2995	0
329	20240531	131200	30140870	2995	2995	2995	2995	0
330	20240531	131100	30140870	2995	2995	2995	2995	0
331	20240531	131000	30140870	2995	2995	2995	2995	0
332	20240531	130900	30140870	2995	2995	2995	2995	0
333	20240531	130800	30140870	2995	2995	2995	2995	0
334	20240531	130700	30140870	2995	2995	2995	2995	0
335	20240531	130600	30140870	2995	2995	2995	2995	1
336	20240531	130500	30137875	2990	2990	2990	2990	1
337	20240531	130400	30134885	2995	2995	2995	2995	0
338	20240531	130300	30134885	2995	2995	2995	2995	0
339	20240531	130200	30134885	2995	2995	2995	2995	0
340	20240531	130100	30134885	2995	2995	2995	2995	0
341	20240531	130000	30134885	2995	2995	2995	2995	0
342	20240531	125900	30134885	2995	2995	2995	2995	0
343	20240531	125800	30134885	2995	2995	2995	2995	54
344	20240531	125700	29973155	2995	2995	2995	2995	3
345	20240531	125600	29964170	2995	2995	2995	2995	0
346	20240531	125500	29964170	2995	2995	2995	2995	0
347	20240531	125400	29964170	2995	2995	2995	2995	34
348	20240531	125300	29862340	2995	2995	2995	2995	0
349	20240531	125200	29862340	2995	2995	2995	2995	0
350	20240531	125100	29862340	2995	2995	2995	2995	0
351	20240531	125000	29862340	2995	2995	2995	2995	0
352	20240531	124900	29862340	2995	2995	2995	2995	0
353	20240531	124800	29862340	2995	2995	2995	2995	136
354	20240531	124700	29455020	2995	2995	2995	2995	0
355	20240531	124600	29455020	2995	2995	2995	2995	0
356	20240531	124500	29455020	2995	2995	2995	2995	0
357	20240531	124400	29455020	2995	2995	2995	2995	0
358	20240531	124300	29455020	2995	2995	2995	2995	10
359	20240531	124200	29425070	2995	2995	2995	2995	0
360	20240531	124100	29425070	2995	2995	2995	2995	0
361	20240531	124000	29425070	2995	2995	2995	2995	0
362	20240531	123900	29425070	2995	2995	2995	2995	0
363	20240531	123800	29425070	2995	2995	2995	2995	0
364	20240531	123700	29425070	2995	2995	2995	2995	0
365	20240531	123600	29425070	2995	2995	2995	2995	0
366	20240531	123500	29425070	2995	2995	2995	2995	0
367	20240531	123400	29425070	2995	2995	2995	2995	0
368	20240531	123300	29425070	2995	2995	2995	2995	33
369	20240531	123200	29326235	2995	2995	2995	2995	100
370	20240531	123100	29026735	2995	2995	2995	2995	200
371	20240531	123000	28427735	2995	2995	2995	2995	0
372	20240531	122900	28427735	2995	2995	2995	2995	0
373	20240531	122800	28427735	2995	2995	2995	2995	0
374	20240531	122700	28427735	2995	2995	2995	2995	0
375	20240531	122600	28427735	2995	2995	2995	2995	0
376	20240531	122500	28427735	2995	2995	2995	2995	0
377	20240531	122400	28427735	2995	2995	2995	2995	0
378	20240531	122300	28427735	2995	2995	2995	2995	0
379	20240531	122200	28427735	2995	2995	2995	2995	0
380	20240531	122100	28427735	2995	2995	2995	2995	0
381	20240531	122000	28427735	2995	2995	2995	2995	0
382	20240531	121900	28427735	2995	2995	2995	2995	0
383	20240531	121800	28427735	2995	2995	2995	2995	1
384	20240531	121700	28424740	2995	2995	2995	2995	0
385	20240531	121600	28424740	2995	2995	2995	2995	0
386	20240531	121500	28424740	2995	2995	2995	2995	0
387	20240531	121400	28424740	2995	2995	2995	2995	2
388	20240531	121300	28418750	2995	2995	2995	2995	0
389	20240531	121200	28418750	2995	2995	2995	2995	0
390	20240531	121100	28418750	2995	2995	2995	2995	0
391	20240531	121000	28418750	2995	2995	2995	2995	4
392	20240531	120900	28406770	2995	2995	2995	2995	1291
393	20240531	120800	24540225	2990	2990	2990	2990	0
394	20240531	120700	24540225	2990	2990	2990	2990	0
395	20240531	120600	24540225	2990	2990	2990	2990	6
396	20240531	120500	24522285	2995	2995	2995	2995	5
397	20240531	120400	24507310	2995	2995	2995	2995	0
398	20240531	120300	24507310	2995	2995	2995	2995	0
399	20240531	120200	24507310	2995	2995	2995	2995	2
400	20240531	120100	24501320	2995	2995	2995	2995	0
401	20240531	120000	24501320	2995	2995	2995	2995	108
402	20240531	115900	24177860	2995	2995	2995	2995	0
403	20240531	115800	24177860	2995	2995	2995	2995	0
404	20240531	115700	24177860	2995	2995	2995	2995	0
405	20240531	115600	24177860	2995	2995	2995	2995	0
406	20240531	115500	24177860	2995	2995	2995	2995	0
407	20240531	115400	24177860	2995	2995	2995	2995	0
408	20240531	115300	24177860	2995	2995	2995	2995	0
409	20240531	115200	24177860	2995	2995	2995	2995	0
410	20240531	115100	24177860	2995	2995	2995	2995	0
411	20240531	115000	24177860	2995	2995	2995	2995	0
412	20240531	114900	24177860	2995	2995	2995	2995	0
413	20240531	114800	24177860	2995	2995	2995	2995	0
414	20240531	114700	24177860	2995	2995	2995	2995	0
415	20240531	114600	24177860	2995	2995	2995	2995	0
416	20240531	114500	24177860	2995	2995	2995	2995	0
417	20240531	114400	24177860	2995	2995	2995	2995	0
418	20240531	114300	24177860	2995	2995	2995	2995	0
419	20240531	114200	24177860	2995	2995	2995	2995	0
420	20240531	114100	24177860	2995	2995	2995	2995	0
421	20240531	114000	24177860	2995	2995	2995	2995	0
422	20240531	113900	24177860	2995	2995	2995	2995	0
423	20240531	113800	24177860	2995	2995	2995	2995	0
424	20240531	113700	24177860	2995	2995	2995	2995	0
425	20240531	113600	24177860	2995	2995	2995	2995	0
426	20240531	113500	24177860	2995	2995	2995	2995	0
427	20240531	113400	24177860	2995	2995	2995	2995	0
428	20240531	113300	24177860	2995	2995	2995	2995	162
429	20240531	113200	23692670	2995	2995	2995	2995	0
430	20240531	113100	23692670	2995	2995	2995	2995	0
431	20240531	113000	23692670	2995	2995	2995	2995	2
432	20240531	112900	23686680	2990	2990	2990	2990	0
433	20240531	112800	23686680	2990	2990	2990	2990	0
434	20240531	112700	23686680	2990	2990	2990	2990	0
435	20240531	112600	23686680	2990	2990	2990	2990	0
436	20240531	112500	23686680	2990	2990	2990	2990	0
437	20240531	112400	23686680	2990	2990	2990	2990	0
438	20240531	112300	23686680	2990	2990	2990	2990	0
439	20240531	112200	23686680	2990	2990	2990	2990	0
440	20240531	112100	23686680	2990	2990	2990	2990	0
441	20240531	112000	23686680	2990	2990	2990	2990	0
442	20240531	111900	23686680	2990	2990	2990	2990	0
443	20240531	111800	23686680	2990	2990	2990	2990	1
444	20240531	111700	23683690	2995	2995	2995	2995	0
445	20240531	111600	23683690	2995	2995	2995	2995	200
446	20240531	111500	23084690	2990	2990	2990	2990	0
447	20240531	111400	23084690	2990	2990	2990	2990	0
448	20240531	111300	23084690	2990	2990	2990	2990	0
449	20240531	111200	23084690	2990	2990	2990	2990	0
450	20240531	111100	23084690	2990	2990	2990	2990	0
451	20240531	111000	23084690	2990	2990	2990	2990	0
452	20240531	110900	23084690	2990	2990	2990	2990	0
453	20240531	110800	23084690	2990	2990	2990	2990	0
454	20240531	110700	23084690	2990	2990	2990	2990	0
455	20240531	110600	23084690	2990	2990	2990	2990	0
456	20240531	110500	23084690	2990	2990	2990	2990	0
457	20240531	110400	23084690	2990	2990	2990	2990	0
458	20240531	110300	23084690	2990	2990	2990	2990	0
459	20240531	110200	23084690	2990	2990	2990	2990	0
460	20240531	110100	23084690	2990	2990	2990	2990	0
461	20240531	110000	23084690	2990	2990	2990	2990	259
462	20240531	105900	22310280	2990	2990	2990	2990	0
463	20240531	105800	22310280	2990	2990	2990	2990	0
464	20240531	105700	22310280	2990	2990	2990	2990	0
465	20240531	105600	22310280	2990	2990	2990	2990	99
466	20240531	105500	22014270	2990	2990	2990	2990	0
467	20240531	105400	22014270	2990	2990	2990	2990	1
468	20240531	105300	22011280	2980	2990	2990	2980	65
469	20240531	105200	21817230	2990	2990	2990	2990	0
470	20240531	105100	21817230	2990	2990	2990	2990	75
471	20240531	105000	21592980	2990	2990	2990	2990	0
472	20240531	104900	21592980	2990	2990	2990	2990	0
473	20240531	104800	21592980	2990	2990	2990	2990	0
474	20240531	104700	21592980	2990	2990	2990	2990	0
475	20240531	104600	21592980	2990	2990	2990	2990	0
476	20240531	104500	21592980	2990	2990	2990	2990	0
477	20240531	104400	21592980	2990	2990	2990	2990	51
478	20240531	104300	21440490	2990	2985	2990	2985	400
479	20240531	104200	20246220	2985	2985	2985	2985	0
480	20240531	104100	20246220	2985	2985	2985	2985	0
481	20240531	104000	20246220	2985	2985	2985	2985	5
482	20240531	103900	20231295	2985	2985	2985	2985	0
483	20240531	103800	20231295	2985	2985	2985	2985	0
484	20240531	103700	20231295	2985	2985	2985	2985	0
485	20240531	103600	20231295	2985	2985	2985	2985	0
486	20240531	103500	20231295	2985	2985	2985	2985	0
487	20240531	103400	20231295	2985	2985	2985	2985	0
488	20240531	103300	20231295	2985	2985	2985	2985	0
489	20240531	103200	20231295	2985	2985	2985	2985	0
490	20240531	103100	20231295	2985	2985	2985	2985	0
491	20240531	103000	20231295	2985	2985	2985	2985	0
492	20240531	102900	20231295	2985	2985	2985	2985	0
493	20240531	102800	20231295	2985	2985	2985	2985	0
494	20240531	102700	20231295	2985	2985	2985	2985	1222
495	20240531	102600	16583625	2985	2985	2985	2985	23
496	20240531	102500	16514970	2995	2990	2995	2990	300
497	20240531	102400	15617190	2990	2990	2990	2990	65
498	20240531	102300	15422840	2990	2990	2990	2990	0
499	20240531	102200	15422840	2990	2990	2990	2990	0
500	20240531	102100	15422840	2990	2990	2990	2990	0
501	20240531	102000	15422840	2990	2990	2990	2990	0
502	20240531	101900	15422840	2990	2990	2990	2990	0
503	20240531	101800	15422840	2990	2990	2990	2990	3
504	20240531	101700	15413870	2995	2995	2995	2995	0
505	20240531	101600	15413870	2995	2995	2995	2995	0
506	20240531	101500	15413870	2995	2995	2995	2995	0
507	20240531	101400	15413870	2995	2995	2995	2995	0
508	20240531	101300	15413870	2995	2995	2995	2995	0
509	20240531	101200	15413870	2995	2995	2995	2995	0
510	20240531	101100	15413870	2995	2995	2995	2995	0
511	20240531	101000	15413870	2995	2995	2995	2995	0
512	20240531	100900	15413870	2995	2995	2995	2995	0
513	20240531	100800	15413870	2995	2995	2995	2995	0
514	20240531	100700	15413870	2995	2995	2995	2995	0
515	20240531	100600	15413870	2995	2995	2995	2995	0
516	20240531	100500	15413870	2995	2995	2995	2995	0
517	20240531	100400	15413870	2995	2995	2995	2995	0
518	20240531	100300	15413870	2995	2995	2995	2995	0
519	20240531	100200	15413870	2995	2990	2995	2990	303
520	20240531	100100	14507885	2990	2990	2990	2990	0
521	20240531	100000	14507885	2990	2990	2990	2990	0
522	20240531	095900	14507885	2990	2990	2990	2990	335
523	20240531	095800	13506235	2995	2995	2995	2995	0
524	20240531	095700	13506235	2995	2995	2995	2995	0
525	20240531	095600	13506235	2995	2995	2995	2995	0
526	20240531	095500	13506235	2995	2995	2995	2995	0
527	20240531	095400	13506235	2995	2995	2995	2995	0
528	20240531	095300	13506235	2995	2995	2995	2995	0
529	20240531	095200	13506235	2995	2995	2995	2995	0
530	20240531	095100	13506235	2995	2995	2995	2995	2
531	20240531	095000	13500245	2985	2985	2985	2985	0
532	20240531	094900	13500245	2985	2985	2985	2985	1
533	20240531	094800	13497260	2990	2990	2990	2990	0
534	20240531	094700	13497260	2990	2990	2990	2990	0
535	20240531	094600	13497260	2990	2990	2990	2990	0
536	20240531	094500	13497260	2990	2990	2990	2990	156
537	20240531	094400	13030820	2990	2990	2990	2990	853
538	20240531	094300	10480350	2990	2990	2990	2990	18
539	20240531	094200	10426530	2980	2980	2980	2980	0
540	20240531	094100	10426530	2980	2980	2980	2980	700
541	20240531	094000	8340530	2980	2980	2980	2980	41
542	20240531	093900	8218350	2980	2980	2980	2980	0
543	20240531	093800	8218350	2980	2980	2980	2980	0
544	20240531	093700	8218350	2980	2980	2980	2980	0
545	20240531	093600	8218350	2980	2980	2980	2980	0
546	20240531	093500	8218350	2980	2980	2980	2980	0
547	20240531	093400	8218350	2980	2980	2980	2980	1
548	20240531	093300	8215370	2990	2990	2990	2990	0
549	20240531	093200	8215370	2990	2990	2990	2990	0
550	20240531	093100	8215370	2990	2990	2990	2990	0
551	20240531	093000	8215370	2990	2990	2990	2990	0
552	20240531	092900	8215370	2990	2990	2990	2990	0
553	20240531	092800	8215370	2990	2990	2990	2990	0
554	20240531	092700	8215370	2990	2990	2990	2990	0
555	20240531	092600	8215370	2990	2990	2990	2990	0
556	20240531	092500	8215370	2990	2990	2990	2990	0
557	20240531	092400	8215370	2990	2990	2990	2990	0
558	20240531	092300	8215370	2990	2990	2990	2990	500
559	20240531	092200	6720370	2990	2990	2990	2990	0
560	20240531	092100	6720370	2990	2990	2990	2990	0
561	20240531	092000	6720370	2990	2990	2990	2990	15
562	20240531	091900	6675520	2980	2980	2980	2980	0
563	20240531	091800	6675520	2980	2980	2980	2980	0
564	20240531	091700	6675520	2980	2980	2980	2980	0
565	20240531	091600	6675520	2980	2980	2980	2980	0
566	20240531	091500	6675520	2980	2985	2985	2980	102
567	20240531	091400	6371260	2990	2990	2990	2990	0
568	20240531	091300	6371260	2990	2990	2990	2990	0
569	20240531	091200	6371260	2990	2990	2990	2990	0
570	20240531	091100	6371260	2990	2990	2990	2990	0
571	20240531	091000	6371260	2990	2990	2990	2990	0
572	20240531	090900	6371260	2990	2990	2990	2990	0
573	20240531	090800	6371260	2990	2990	2990	2990	0
574	20240531	090700	6371260	2990	2990	2990	2990	2
575	20240531	090600	6365280	2975	2975	2975	2975	40
576	20240531	090500	6246280	2980	2980	2980	2980	834
577	20240531	090400	3760960	2980	2980	2980	2980	40
578	20240531	090300	3641760	2980	2980	2980	2980	0
579	20240531	090200	3641760	2980	2980	2980	2980	0
580	20240531	090100	3641760	2980	2980	2980	2980	0
581	20240531	090000	3641760	2980	2970	2980	2970	1226