KissMeData/003080/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	183900	79420475	2980	2980	2980	2980	513
3	20240530	183800	79420475	2980	2980	2980	2980	0
4	20240530	183700	79420475	2980	2980	2980	2980	0
5	20240530	183600	79420475	2980	2980	2980	2980	0
6	20240530	183500	79420475	2980	2980	2980	2980	0
7	20240530	183400	79420475	2980	2980	2980	2980	0
8	20240530	183300	79420475	2980	2980	2980	2980	0
9	20240530	183200	79420475	2980	2980	2980	2980	0
10	20240530	183100	79420475	2980	2980	2980	2980	0
11	20240530	183000	79420475	2980	2980	2980	2980	0
12	20240530	182900	79420475	2980	2980	2980	2980	0
13	20240530	182800	79420475	2980	2980	2980	2980	0
14	20240530	182700	79420475	2980	2980	2980	2980	0
15	20240530	182600	79420475	2980	2980	2980	2980	0
16	20240530	182500	79420475	2980	2980	2980	2980	0
17	20240530	182400	79420475	2980	2980	2980	2980	0
18	20240530	182300	79420475	2980	2980	2980	2980	0
19	20240530	182200	79420475	2980	2980	2980	2980	0
20	20240530	182100	79420475	2980	2980	2980	2980	0
21	20240530	182000	79420475	2980	2980	2980	2980	0
22	20240530	181900	79420475	2980	2980	2980	2980	0
23	20240530	181800	79420475	2980	2980	2980	2980	0
24	20240530	181700	79420475	2980	2980	2980	2980	0
25	20240530	181600	79420475	2980	2980	2980	2980	0
26	20240530	181500	79420475	2980	2980	2980	2980	0
27	20240530	181400	79420475	2980	2980	2980	2980	0
28	20240530	181300	79420475	2980	2980	2980	2980	0
29	20240530	181200	79420475	2980	2980	2980	2980	0
30	20240530	181100	79420475	2980	2980	2980	2980	0
31	20240530	181000	79420475	2980	2980	2980	2980	0
32	20240530	180900	79420475	2980	2980	2980	2980	513
33	20240530	180800	79420475	2980	2980	2980	2980	0
34	20240530	180700	79420475	2980	2980	2980	2980	0
35	20240530	180600	79420475	2980	2980	2980	2980	0
36	20240530	180500	79420475	2980	2980	2980	2980	0
37	20240530	180400	79420475	2980	2980	2980	2980	0
38	20240530	180300	79420475	2980	2980	2980	2980	0
39	20240530	180200	79420475	2980	2980	2980	2980	0
40	20240530	180100	79420475	2980	2980	2980	2980	0
41	20240530	180000	79420475	2980	2980	2980	2980	0
42	20240530	175900	79420475	2980	2980	2980	2980	0
43	20240530	175800	79420475	2980	2980	2980	2980	0
44	20240530	175700	79420475	2980	2980	2980	2980	0
45	20240530	175600	79420475	2980	2980	2980	2980	0
46	20240530	175500	79420475	2980	2980	2980	2980	0
47	20240530	175400	79420475	2980	2980	2980	2980	0
48	20240530	175300	79420475	2980	2980	2980	2980	0
49	20240530	175200	79420475	2980	2980	2980	2980	0
50	20240530	175100	79420475	2980	2980	2980	2980	0
51	20240530	175000	79420475	2980	2980	2980	2980	0
52	20240530	174900	79420475	2980	2980	2980	2980	0
53	20240530	174800	79420475	2980	2980	2980	2980	0
54	20240530	174700	79420475	2980	2980	2980	2980	0
55	20240530	174600	79420475	2980	2980	2980	2980	0
56	20240530	174500	79420475	2980	2980	2980	2980	0
57	20240530	174400	79420475	2980	2980	2980	2980	0
58	20240530	174300	79420475	2980	2980	2980	2980	0
59	20240530	174200	79420475	2980	2980	2980	2980	0
60	20240530	174100	79420475	2980	2980	2980	2980	0
61	20240530	174000	79420475	2980	2980	2980	2980	0
62	20240530	173900	79420475	2980	2980	2980	2980	513
63	20240530	173800	79420475	2980	2980	2980	2980	0
64	20240530	173700	79420475	2980	2980	2980	2980	0
65	20240530	173600	79420475	2980	2980	2980	2980	0
66	20240530	173500	79420475	2980	2980	2980	2980	0
67	20240530	173400	79420475	2980	2980	2980	2980	0
68	20240530	173300	79420475	2980	2980	2980	2980	0
69	20240530	173200	79420475	2980	2980	2980	2980	0
70	20240530	173100	79420475	2980	2980	2980	2980	0
71	20240530	173000	79420475	2980	2980	2980	2980	0
72	20240530	172900	79420475	2980	2980	2980	2980	0
73	20240530	172800	79420475	2980	2980	2980	2980	0
74	20240530	172700	79420475	2980	2980	2980	2980	0
75	20240530	172600	79420475	2980	2980	2980	2980	0
76	20240530	172500	79420475	2980	2980	2980	2980	0
77	20240530	172400	79420475	2980	2980	2980	2980	0
78	20240530	172300	79420475	2980	2980	2980	2980	0
79	20240530	172200	79420475	2980	2980	2980	2980	0
80	20240530	172100	79420475	2980	2980	2980	2980	0
81	20240530	172000	79420475	2980	2980	2980	2980	0
82	20240530	171900	79420475	2980	2980	2980	2980	0
83	20240530	171800	79420475	2980	2980	2980	2980	0
84	20240530	171700	79420475	2980	2980	2980	2980	0
85	20240530	171600	79420475	2980	2980	2980	2980	0
86	20240530	171500	79420475	2980	2980	2980	2980	0
87	20240530	171400	79420475	2980	2980	2980	2980	0
88	20240530	171300	79420475	2980	2980	2980	2980	0
89	20240530	171200	79420475	2980	2980	2980	2980	0
90	20240530	171100	79420475	2980	2980	2980	2980	0
91	20240530	171000	79420475	2980	2980	2980	2980	0
92	20240530	170900	79420475	2980	2980	2980	2980	513
93	20240530	170800	79420475	2980	2980	2980	2980	0
94	20240530	170700	79420475	2980	2980	2980	2980	0
95	20240530	170600	79420475	2980	2980	2980	2980	0
96	20240530	170500	79420475	2980	2980	2980	2980	0
97	20240530	170400	79420475	2980	2980	2980	2980	0
98	20240530	170300	79420475	2980	2980	2980	2980	0
99	20240530	170200	79420475	2980	2980	2980	2980	0
100	20240530	170100	79420475	2980	2980	2980	2980	0
101	20240530	170000	79420475	2980	2980	2980	2980	0
102	20240530	165900	79420475	2980	2980	2980	2980	0
103	20240530	165800	79420475	2980	2980	2980	2980	0
104	20240530	165700	79420475	2980	2980	2980	2980	0
105	20240530	165600	79420475	2980	2980	2980	2980	0
106	20240530	165500	79420475	2980	2980	2980	2980	0
107	20240530	165400	79420475	2980	2980	2980	2980	0
108	20240530	165300	79420475	2980	2980	2980	2980	0
109	20240530	165200	79420475	2980	2980	2980	2980	0
110	20240530	165100	79420475	2980	2980	2980	2980	0
111	20240530	165000	79420475	2980	2980	2980	2980	0
112	20240530	164900	79420475	2980	2980	2980	2980	0
113	20240530	164800	79420475	2980	2980	2980	2980	0
114	20240530	164700	79420475	2980	2980	2980	2980	0
115	20240530	164600	79420475	2980	2980	2980	2980	0
116	20240530	164500	79420475	2980	2980	2980	2980	0
117	20240530	164400	79420475	2980	2980	2980	2980	0
118	20240530	164300	79420475	2980	2980	2980	2980	0
119	20240530	164200	79420475	2980	2980	2980	2980	0
120	20240530	164100	79420475	2980	2980	2980	2980	0
121	20240530	164000	79420475	2980	2980	2980	2980	0
122	20240530	163900	79420475	2980	2980	2980	2980	513
123	20240530	163800	79420475	2980	2980	2980	2980	0
124	20240530	163700	79420475	2980	2980	2980	2980	0
125	20240530	163600	79420475	2980	2980	2980	2980	0
126	20240530	163500	79420475	2980	2980	2980	2980	0
127	20240530	163400	79420475	2980	2980	2980	2980	0
128	20240530	163300	79420475	2980	2980	2980	2980	0
129	20240530	163200	79420475	2980	2980	2980	2980	0
130	20240530	163100	79420475	2980	2980	2980	2980	0
131	20240530	163000	79420475	2980	2980	2980	2980	0
132	20240530	162900	79420475	2980	2980	2980	2980	0
133	20240530	162800	79420475	2980	2980	2980	2980	0
134	20240530	162700	79420475	2980	2980	2980	2980	0
135	20240530	162600	79420475	2980	2980	2980	2980	0
136	20240530	162500	79420475	2980	2980	2980	2980	0
137	20240530	162400	79420475	2980	2980	2980	2980	0
138	20240530	162300	79420475	2980	2980	2980	2980	0
139	20240530	162200	79420475	2980	2980	2980	2980	0
140	20240530	162100	79420475	2980	2980	2980	2980	0
141	20240530	162000	79420475	2980	2980	2980	2980	0
142	20240530	161900	79420475	2980	2980	2980	2980	0
143	20240530	161800	79420475	2980	2980	2980	2980	0
144	20240530	161700	79420475	2980	2980	2980	2980	0
145	20240530	161600	79420475	2980	2980	2980	2980	0
146	20240530	161500	79420475	2980	2980	2980	2980	0
147	20240530	161400	79420475	2980	2980	2980	2980	0
148	20240530	161300	79420475	2980	2980	2980	2980	0
149	20240530	161200	79420475	2980	2980	2980	2980	0
150	20240530	161100	79420475	2980	2980	2980	2980	0
151	20240530	161000	79420475	2980	2980	2980	2980	0
152	20240530	160900	79420475	2980	2980	2980	2980	513
153	20240530	160800	79420475	2980	2980	2980	2980	0
154	20240530	160700	79420475	2980	2980	2980	2980	0
155	20240530	160600	79420475	2980	2980	2980	2980	0
156	20240530	160500	79420475	2980	2980	2980	2980	0
157	20240530	160400	79420475	2980	2980	2980	2980	0
158	20240530	160300	79420475	2980	2980	2980	2980	0
159	20240530	160200	79420475	2980	2980	2980	2980	0
160	20240530	160100	79420475	2980	2980	2980	2980	0
161	20240530	160000	79420475	2980	2980	2980	2980	0
162	20240530	155900	79420475	2980	2980	2980	2980	0
163	20240530	155800	79420475	2980	2980	2980	2980	0
164	20240530	155700	79420475	2980	2980	2980	2980	0
165	20240530	155600	79420475	2980	2980	2980	2980	0
166	20240530	155500	79420475	2980	2980	2980	2980	0
167	20240530	155400	79420475	2980	2980	2980	2980	0
168	20240530	155300	79420475	2980	2980	2980	2980	0
169	20240530	155200	79420475	2980	2980	2980	2980	0
170	20240530	155100	79420475	2980	2980	2980	2980	0
171	20240530	155000	79420475	2980	2980	2980	2980	0
172	20240530	154900	79420475	2980	2980	2980	2980	0
173	20240530	154800	79420475	2980	2980	2980	2980	0
174	20240530	154700	79420475	2980	2980	2980	2980	0
175	20240530	154600	79420475	2980	2980	2980	2980	0
176	20240530	154500	79420475	2980	2980	2980	2980	0
177	20240530	154400	79420475	2980	2980	2980	2980	0
178	20240530	154300	79420475	2980	2980	2980	2980	0
179	20240530	154200	79420475	2980	2980	2980	2980	0
180	20240530	154100	79420475	2980	2980	2980	2980	0
181	20240530	154000	79420475	2980	2980	2980	2980	0
182	20240530	153900	79420475	2980	2980	2980	2980	513
183	20240530	153800	79420475	2980	2980	2980	2980	0
184	20240530	153700	79420475	2980	2980	2980	2980	0
185	20240530	153600	79420475	2980	2980	2980	2980	0
186	20240530	153500	79420475	2980	2980	2980	2980	0
187	20240530	153400	79420475	2980	2980	2980	2980	0
188	20240530	153300	79420475	2980	2980	2980	2980	0
189	20240530	153200	79420475	2980	2980	2980	2980	0
190	20240530	153100	79420475	2980	2980	2980	2980	0
191	20240530	153000	79420475	2980	2980	2980	2980	513
192	20240530	152900	77891735	2980	2980	2980	2980	0
193	20240530	152800	77891735	2980	2980	2980	2980	0
194	20240530	152700	77891735	2980	2980	2980	2980	0
195	20240530	152600	77891735	2980	2980	2980	2980	0
196	20240530	152500	77891735	2980	2980	2980	2980	0
197	20240530	152400	77891735	2980	2980	2980	2980	0
198	20240530	152300	77891735	2980	2980	2980	2980	0
199	20240530	152200	77891735	2980	2980	2980	2980	0
200	20240530	152100	77891735	2980	2980	2980	2980	0
201	20240530	152000	77891735	2980	2980	2980	2980	0
202	20240530	151900	77891735	2980	2980	2980	2980	30
203	20240530	151800	77802335	2980	2980	2980	2980	0
204	20240530	151700	77802335	2980	2980	2980	2980	200
205	20240530	151600	77206335	2980	2980	2980	2980	0
206	20240530	151500	77206335	2980	2980	2980	2980	87
207	20240530	151400	76947075	2980	2980	2980	2980	0
208	20240530	151300	76947075	2980	2980	2980	2980	0
209	20240530	151200	76947075	2980	2980	2980	2980	0
210	20240530	151100	76947075	2980	2980	2980	2980	95
211	20240530	151000	76663975	2985	2980	2985	2980	62
212	20240530	150900	76479205	2985	2985	2985	2985	0
213	20240530	150800	76479205	2985	2985	2985	2985	0
214	20240530	150700	76479205	2985	2985	2985	2985	0
215	20240530	150600	76479205	2985	2985	2985	2985	0
216	20240530	150500	76479205	2985	2985	2985	2985	0
217	20240530	150400	76479205	2985	2985	2985	2985	0
218	20240530	150300	76479205	2985	2985	2985	2985	0
219	20240530	150200	76479205	2985	2985	2985	2985	0
220	20240530	150100	76479205	2985	2985	2985	2985	0
221	20240530	150000	76479205	2985	2985	2985	2985	0
222	20240530	145900	76479205	2985	2985	2985	2985	0
223	20240530	145800	76479205	2985	2985	2985	2985	0
224	20240530	145700	76479205	2985	2985	2985	2985	0
225	20240530	145600	76479205	2985	2985	2985	2985	0
226	20240530	145500	76479205	2985	2985	2985	2985	0
227	20240530	145400	76479205	2985	2985	2985	2985	0
228	20240530	145300	76479205	2985	2985	2985	2985	0
229	20240530	145200	76479205	2985	2985	2985	2985	0
230	20240530	145100	76479205	2985	2985	2985	2985	0
231	20240530	145000	76479205	2985	2985	2985	2985	0
232	20240530	144900	76479205	2985	2985	2985	2985	0
233	20240530	144800	76479205	2985	2985	2985	2985	0
234	20240530	144700	76479205	2985	2985	2985	2985	0
235	20240530	144600	76479205	2985	2985	2985	2985	0
236	20240530	144500	76479205	2985	2985	2985	2985	0
237	20240530	144400	76479205	2985	2985	2985	2985	0
238	20240530	144300	76479205	2985	2985	2985	2985	0
239	20240530	144200	76479205	2985	2985	2985	2985	2
240	20240530	144100	76473235	2975	2975	2975	2975	0
241	20240530	144000	76473235	2975	2975	2975	2975	0
242	20240530	143900	76473235	2975	2975	2975	2975	0
243	20240530	143800	76473235	2975	2975	2975	2975	1
244	20240530	143700	76470260	2975	2975	2975	2975	0
245	20240530	143600	76470260	2975	2975	2975	2975	0
246	20240530	143500	76470260	2975	2975	2975	2975	0
247	20240530	143400	76470260	2975	2975	2975	2975	0
248	20240530	143300	76470260	2975	2975	2975	2975	0
249	20240530	143200	76470260	2975	2975	2975	2975	0
250	20240530	143100	76470260	2975	2975	2975	2975	0
251	20240530	143000	76470260	2975	2975	2975	2975	0
252	20240530	142900	76470260	2975	2975	2975	2975	0
253	20240530	142800	76470260	2975	2975	2975	2975	0
254	20240530	142700	76470260	2975	2975	2975	2975	0
255	20240530	142600	76470260	2975	2975	2975	2975	0
256	20240530	142500	76470260	2975	2975	2975	2975	0
257	20240530	142400	76470260	2975	2975	2975	2975	0
258	20240530	142300	76470260	2975	2975	2975	2975	0
259	20240530	142200	76470260	2975	2975	2975	2975	0
260	20240530	142100	76470260	2975	2975	2975	2975	0
261	20240530	142000	76470260	2975	2975	2975	2975	0
262	20240530	141900	76470260	2975	2975	2975	2975	0
263	20240530	141800	76470260	2975	2975	2975	2975	0
264	20240530	141700	76470260	2975	2975	2975	2975	0
265	20240530	141600	76470260	2975	2975	2975	2975	0
266	20240530	141500	76470260	2975	2975	2975	2975	0
267	20240530	141400	76470260	2975	2975	2975	2975	0
268	20240530	141300	76470260	2975	2975	2975	2975	0
269	20240530	141200	76470260	2975	2975	2975	2975	0
270	20240530	141100	76470260	2975	2975	2975	2975	0
271	20240530	141000	76470260	2975	2975	2975	2975	0
272	20240530	140900	76470260	2975	2975	2975	2975	1
273	20240530	140800	76467285	2985	2985	2985	2985	0
274	20240530	140700	76467285	2985	2985	2985	2985	0
275	20240530	140600	76467285	2985	2985	2985	2985	0
276	20240530	140500	76467285	2985	2985	2985	2985	0
277	20240530	140400	76467285	2985	2985	2985	2985	0
278	20240530	140300	76467285	2985	2985	2985	2985	0
279	20240530	140200	76467285	2985	2985	2985	2985	0
280	20240530	140100	76467285	2985	2985	2985	2985	0
281	20240530	140000	76467285	2985	2985	2985	2985	0
282	20240530	135900	76467285	2985	2985	2985	2985	0
283	20240530	135800	76467285	2985	2985	2985	2985	0
284	20240530	135700	76467285	2985	2985	2985	2985	0
285	20240530	135600	76467285	2985	2985	2985	2985	15
286	20240530	135500	76422510	2985	2985	2985	2985	198
287	20240530	135400	75831480	2985	2985	2985	2985	0
288	20240530	135300	75831480	2985	2985	2985	2985	0
289	20240530	135200	75831480	2985	2985	2985	2985	0
290	20240530	135100	75831480	2985	2985	2985	2985	0
291	20240530	135000	75831480	2985	2985	2985	2985	0
292	20240530	134900	75831480	2985	2985	2985	2985	0
293	20240530	134800	75831480	2985	2985	2985	2985	0
294	20240530	134700	75831480	2985	2985	2985	2985	0
295	20240530	134600	75831480	2985	2985	2985	2985	0
296	20240530	134500	75831480	2985	2985	2985	2985	100
297	20240530	134400	75532980	2990	2990	2990	2990	0
298	20240530	134300	75532980	2990	2990	2990	2990	0
299	20240530	134200	75532980	2990	2990	2990	2990	0
300	20240530	134100	75532980	2990	2990	2990	2990	0
301	20240530	134000	75532980	2990	2990	2990	2990	0
302	20240530	133900	75532980	2990	2990	2990	2990	0
303	20240530	133800	75532980	2990	2990	2990	2990	100
304	20240530	133700	75233980	2975	2975	2975	2975	0
305	20240530	133600	75233980	2975	2975	2975	2975	0
306	20240530	133500	75233980	2975	2975	2975	2975	0
307	20240530	133400	75233980	2975	2975	2975	2975	0
308	20240530	133300	75233980	2975	2975	2975	2975	0
309	20240530	133200	75233980	2975	2980	2980	2975	200
310	20240530	133100	74638940	2975	2975	2975	2975	0
311	20240530	133000	74638940	2975	2975	2975	2975	0
312	20240530	132900	74638940	2975	2975	2975	2975	0
313	20240530	132800	74638940	2975	2975	2975	2975	0
314	20240530	132700	74638940	2975	2975	2975	2975	0
315	20240530	132600	74638940	2975	2975	2975	2975	0
316	20240530	132500	74638940	2975	2975	2975	2975	0
317	20240530	132400	74638940	2975	2975	2975	2975	0
318	20240530	132300	74638940	2975	2975	2975	2975	0
319	20240530	132200	74638940	2975	2975	2975	2975	0
320	20240530	132100	74638940	2975	2975	2975	2975	0
321	20240530	132000	74638940	2975	2975	2975	2975	0
322	20240530	131900	74638940	2975	2975	2975	2975	10
323	20240530	131800	74609190	2975	2975	2975	2975	0
324	20240530	131700	74609190	2975	2975	2975	2975	0
325	20240530	131600	74609190	2975	2975	2975	2975	0
326	20240530	131500	74609190	2975	2975	2975	2975	500
327	20240530	131400	73121690	2980	2980	2980	2980	0
328	20240530	131300	73121690	2980	2980	2980	2980	0
329	20240530	131200	73121690	2980	2980	2980	2980	0
330	20240530	131100	73121690	2980	2980	2980	2980	0
331	20240530	131000	73121690	2980	2980	2980	2980	477
332	20240530	130900	71700230	2975	2975	2975	2975	1
333	20240530	130800	71697255	2980	2980	2980	2980	0
334	20240530	130700	71697255	2980	2980	2980	2980	0
335	20240530	130600	71697255	2980	2980	2980	2980	50
336	20240530	130500	71548255	2975	2975	2975	2975	0
337	20240530	130400	71548255	2975	2975	2975	2975	0
338	20240530	130300	71548255	2975	2975	2975	2975	0
339	20240530	130200	71548255	2975	2975	2975	2975	0
340	20240530	130100	71548255	2975	2975	2975	2975	0
341	20240530	130000	71548255	2975	2975	2975	2975	0
342	20240530	125900	71548255	2975	2975	2975	2975	0
343	20240530	125800	71548255	2975	2975	2975	2975	0
344	20240530	125700	71548255	2975	2975	2975	2975	0
345	20240530	125600	71548255	2975	2975	2975	2975	0
346	20240530	125500	71548255	2975	2975	2975	2975	0
347	20240530	125400	71548255	2975	2975	2975	2975	0
348	20240530	125300	71548255	2975	2975	2975	2975	0
349	20240530	125200	71548255	2975	2975	2975	2975	1074
350	20240530	125100	68353105	2980	2980	2980	2980	0
351	20240530	125000	68353105	2980	2980	2980	2980	0
352	20240530	124900	68353105	2980	2980	2980	2980	0
353	20240530	124800	68353105	2980	2980	2980	2980	0
354	20240530	124700	68353105	2980	2980	2980	2980	0
355	20240530	124600	68353105	2980	2980	2980	2980	0
356	20240530	124500	68353105	2980	2980	2980	2980	0
357	20240530	124400	68353105	2980	2980	2980	2980	0
358	20240530	124300	68353105	2980	2980	2980	2980	0
359	20240530	124200	68353105	2980	2985	2985	2980	1340
360	20240530	124100	64358080	2980	2980	2980	2980	0
361	20240530	124000	64358080	2980	2980	2980	2980	0
362	20240530	123900	64358080	2980	2980	2980	2980	0
363	20240530	123800	64358080	2980	2980	2980	2980	0
364	20240530	123700	64358080	2980	2980	2980	2980	0
365	20240530	123600	64358080	2980	2980	2980	2980	0
366	20240530	123500	64358080	2980	2980	2980	2980	0
367	20240530	123400	64358080	2980	2980	2980	2980	0
368	20240530	123300	64358080	2980	2980	2980	2980	0
369	20240530	123200	64358080	2980	2980	2980	2980	0
370	20240530	123100	64358080	2980	2980	2980	2980	0
371	20240530	123000	64358080	2980	2980	2980	2980	0
372	20240530	122900	64358080	2980	2980	2980	2980	0
373	20240530	122800	64358080	2980	2980	2980	2980	0
374	20240530	122700	64358080	2980	2980	2980	2980	0
375	20240530	122600	64358080	2980	2980	2980	2980	0
376	20240530	122500	64358080	2980	2980	2980	2980	0
377	20240530	122400	64358080	2980	2980	2980	2980	0
378	20240530	122300	64358080	2980	2980	2980	2980	0
379	20240530	122200	64358080	2980	2980	2980	2980	0
380	20240530	122100	64358080	2980	2980	2980	2980	0
381	20240530	122000	64358080	2980	2980	2980	2980	350
382	20240530	121900	63315080	2990	2990	2990	2990	0
383	20240530	121800	63315080	2990	2990	2990	2990	0
384	20240530	121700	63315080	2990	2990	2990	2990	0
385	20240530	121600	63315080	2990	2990	2990	2990	0
386	20240530	121500	63315080	2990	2990	2990	2990	0
387	20240530	121400	63315080	2990	2990	2990	2990	0
388	20240530	121300	63315080	2990	2990	2990	2990	0
389	20240530	121200	63315080	2990	2990	2990	2990	0
390	20240530	121100	63315080	2990	2990	2990	2990	0
391	20240530	121000	63315080	2990	2990	2990	2990	0
392	20240530	120900	63315080	2990	2990	2990	2990	0
393	20240530	120800	63315080	2990	2990	2990	2990	0
394	20240530	120700	63315080	2990	2990	2990	2990	0
395	20240530	120600	63315080	2990	2990	2990	2990	0
396	20240530	120500	63315080	2990	2990	2990	2990	0
397	20240530	120400	63315080	2990	2990	2990	2990	0
398	20240530	120300	63315080	2990	2990	2990	2990	0
399	20240530	120200	63315080	2990	2990	2990	2990	0
400	20240530	120100	63315080	2990	2990	2990	2990	0
401	20240530	120000	63315080	2990	2990	2990	2990	7
402	20240530	115900	63294150	2990	2990	2990	2990	0
403	20240530	115800	63294150	2990	2990	2990	2990	0
404	20240530	115700	63294150	2990	2990	2990	2990	0
405	20240530	115600	63294150	2990	2990	2990	2990	0
406	20240530	115500	63294150	2990	2990	2990	2990	0
407	20240530	115400	63294150	2990	2990	2990	2990	0
408	20240530	115300	63294150	2990	2990	2990	2990	0
409	20240530	115200	63294150	2990	2990	2990	2990	0
410	20240530	115100	63294150	2990	2990	2990	2990	0
411	20240530	115000	63294150	2990	2990	2990	2990	0
412	20240530	114900	63294150	2990	2990	2990	2990	0
413	20240530	114800	63294150	2990	2990	2990	2990	0
414	20240530	114700	63294150	2990	2990	2990	2990	0
415	20240530	114600	63294150	2990	2990	2990	2990	0
416	20240530	114500	63294150	2990	2990	2990	2990	0
417	20240530	114400	63294150	2990	2980	2990	2980	848
418	20240530	114300	60767090	2980	2980	2980	2980	0
419	20240530	114200	60767090	2980	2985	2985	2980	6937
420	20240530	114100	40082445	2990	2990	2990	2990	0
421	20240530	114000	40082445	2990	2990	2990	2990	0
422	20240530	113900	40082445	2990	2990	2990	2990	0
423	20240530	113800	40082445	2990	2990	2990	2990	0
424	20240530	113700	40082445	2990	2990	2990	2990	0
425	20240530	113600	40082445	2990	2990	2990	2990	0
426	20240530	113500	40082445	2990	2990	2990	2990	0
427	20240530	113400	40082445	2990	2990	2990	2990	0
428	20240530	113300	40082445	2990	2990	2990	2990	0
429	20240530	113200	40082445	2990	2995	2995	2990	319
430	20240530	113100	39128630	2995	2995	2995	2995	0
431	20240530	113000	39128630	2995	2995	2995	2995	2
432	20240530	112900	39122640	2995	2995	2995	2995	0
433	20240530	112800	39122640	2995	2995	2995	2995	0
434	20240530	112700	39122640	2995	2995	2995	2995	0
435	20240530	112600	39122640	2995	2995	2995	2995	50
436	20240530	112500	38972890	2990	2990	2990	2990	350
437	20240530	112400	37926390	2990	2990	2990	2990	0
438	20240530	112300	37926390	2990	2990	2990	2990	0
439	20240530	112200	37926390	2990	2990	2990	2990	1765
440	20240530	112100	32649040	2995	2995	2995	2995	0
441	20240530	112000	32649040	2995	2995	2995	2995	0
442	20240530	111900	32649040	2995	2995	2995	2995	0
443	20240530	111800	32649040	2995	2995	2995	2995	0
444	20240530	111700	32649040	2995	2995	2995	2995	0
445	20240530	111600	32649040	2995	2995	2995	2995	0
446	20240530	111500	32649040	2995	2995	2995	2995	0
447	20240530	111400	32649040	2995	2995	2995	2995	0
448	20240530	111300	32649040	2995	2995	2995	2995	0
449	20240530	111200	32649040	2995	2995	2995	2995	0
450	20240530	111100	32649040	2995	2995	2995	2995	14
451	20240530	111000	32607110	2995	2995	2995	2995	0
452	20240530	110900	32607110	2995	2995	2995	2995	0
453	20240530	110800	32607110	2995	2995	2995	2995	0
454	20240530	110700	32607110	2995	2995	2995	2995	0
455	20240530	110600	32607110	2995	2995	2995	2995	0
456	20240530	110500	32607110	2995	2995	2995	2995	0
457	20240530	110400	32607110	2995	2995	2995	2995	0
458	20240530	110300	32607110	2995	2995	2995	2995	0
459	20240530	110200	32607110	2995	2995	2995	2995	0
460	20240530	110100	32607110	2995	2995	2995	2995	0
461	20240530	110000	32607110	2995	2995	2995	2995	0
462	20240530	105900	32607110	2995	2995	2995	2995	0
463	20240530	105800	32607110	2995	2995	2995	2995	0
464	20240530	105700	32607110	2995	2995	2995	2995	383
465	20240530	105600	31460025	3000	3000	3000	3000	0
466	20240530	105500	31460025	3000	3000	3000	3000	0
467	20240530	105400	31460025	3000	3000	3000	3000	0
468	20240530	105300	31460025	3000	3000	3000	3000	0
469	20240530	105200	31460025	3000	3000	3000	3000	0
470	20240530	105100	31460025	3000	3000	3000	3000	0
471	20240530	105000	31460025	3000	3000	3000	3000	0
472	20240530	104900	31460025	3000	3000	3000	3000	0
473	20240530	104800	31460025	3000	3000	3000	3000	60
474	20240530	104700	31280025	3000	3000	3000	3000	0
475	20240530	104600	31280025	3000	3000	3000	3000	2
476	20240530	104500	31274025	2990	2990	2990	2990	0
477	20240530	104400	31274025	2990	2990	2990	2990	0
478	20240530	104300	31274025	2990	2990	2990	2990	0
479	20240530	104200	31274025	2990	2990	2990	2990	0
480	20240530	104100	31274025	2990	2990	2990	2990	100
481	20240530	104000	30975025	3000	3000	3000	3000	0
482	20240530	103900	30975025	3000	3000	3000	3000	0
483	20240530	103800	30975025	3000	3000	3000	3000	0
484	20240530	103700	30975025	3000	3000	3000	3000	0
485	20240530	103600	30975025	3000	3000	3000	3000	0
486	20240530	103500	30975025	3000	3000	3000	3000	0
487	20240530	103400	30975025	3000	3000	3000	3000	0
488	20240530	103300	30975025	3000	3000	3000	3000	0
489	20240530	103200	30975025	3000	3000	3000	3000	0
490	20240530	103100	30975025	3000	3000	3000	3000	0
491	20240530	103000	30975025	3000	3000	3000	3000	0
492	20240530	102900	30975025	3000	3000	3000	3000	0
493	20240530	102800	30975025	3000	3000	3000	3000	1
494	20240530	102700	30972025	2995	2995	2995	2995	0
495	20240530	102600	30972025	2995	2995	2995	2995	0
496	20240530	102500	30972025	2995	2995	2995	2995	0
497	20240530	102400	30972025	2995	2995	2995	2995	0
498	20240530	102300	30972025	2995	2995	2995	2995	0
499	20240530	102200	30972025	2995	2995	2995	2995	0
500	20240530	102100	30972025	2995	2995	2995	2995	0
501	20240530	102000	30972025	2995	2995	2995	2995	0
502	20240530	101900	30972025	2995	2995	2995	2995	698
503	20240530	101800	28881515	2985	2985	2985	2985	0
504	20240530	101700	28881515	2985	2985	2985	2985	0
505	20240530	101600	28881515	2985	2985	2985	2985	0
506	20240530	101500	28881515	2985	2985	2985	2985	300
507	20240530	101400	27986015	2985	2985	2985	2985	1
508	20240530	101300	27983030	2995	2995	2995	2995	0
509	20240530	101200	27983030	2995	2995	2995	2995	0
510	20240530	101100	27983030	2995	2995	2995	2995	0
511	20240530	101000	27983030	2995	2995	2995	2995	0
512	20240530	100900	27983030	2995	2995	2995	2995	0
513	20240530	100800	27983030	2995	2995	2995	2995	0
514	20240530	100700	27983030	2995	2995	2995	2995	0
515	20240530	100600	27983030	2995	2995	2995	2995	0
516	20240530	100500	27983030	2995	2995	2995	2995	0
517	20240530	100400	27983030	2995	2995	2995	2995	0
518	20240530	100300	27983030	2995	2995	2995	2995	0
519	20240530	100200	27983030	2995	2995	2995	2995	6
520	20240530	100100	27965060	2985	2985	2985	2985	0
521	20240530	100000	27965060	2985	2985	2985	2985	0
522	20240530	095900	27965060	2985	2985	2985	2985	0
523	20240530	095800	27965060	2985	2985	2985	2985	0
524	20240530	095700	27965060	2985	2985	2985	2985	0
525	20240530	095600	27965060	2985	2985	2985	2985	0
526	20240530	095500	27965060	2985	2990	2990	2985	609
527	20240530	095400	26147150	2990	2990	2990	2990	100
528	20240530	095300	25848150	2985	2985	2985	2985	8
529	20240530	095200	25824270	2985	2985	2985	2985	0
530	20240530	095100	25824270	2985	2985	2985	2985	0
531	20240530	095000	25824270	2985	2985	2985	2985	0
532	20240530	094900	25824270	2985	2985	2985	2985	0
533	20240530	094800	25824270	2985	2985	2985	2985	165
534	20240530	094700	25331745	2985	2985	2985	2985	700
535	20240530	094600	23242245	2995	2995	2995	2995	0
536	20240530	094500	23242245	2995	2985	2995	2985	37
537	20240530	094400	23131770	2995	2995	2995	2995	5
538	20240530	094300	23116795	2995	2995	2995	2995	8
539	20240530	094200	23092835	2985	2990	2990	2985	689
540	20240530	094100	21035575	2995	2995	2995	2995	0
541	20240530	094000	21035575	2995	2995	2995	2995	0
542	20240530	093900	21035575	2995	2995	2995	2995	0
543	20240530	093800	21035575	2995	2995	2995	2995	0
544	20240530	093700	21035575	2995	2995	2995	2995	0
545	20240530	093600	21035575	2995	2995	2995	2995	0
546	20240530	093500	21035575	2995	2995	2995	2995	0
547	20240530	093400	21035575	2995	2995	2995	2995	0
548	20240530	093300	21035575	2995	2995	2995	2995	2
549	20240530	093200	21029585	3000	3000	3000	3000	0
550	20240530	093100	21029585	3000	3000	3000	3000	0
551	20240530	093000	21029585	3000	3000	3000	3000	0
552	20240530	092900	21029585	3000	3000	3000	3000	2
553	20240530	092800	21023585	2990	2990	2990	2990	0
554	20240530	092700	21023585	2990	2990	2990	2990	178
555	20240530	092600	20491365	2990	2990	2990	2990	0
556	20240530	092500	20491365	2990	2995	2995	2990	333
557	20240530	092400	19494555	2995	2995	2995	2995	0
558	20240530	092300	19494555	2995	2995	2995	2995	105
559	20240530	092200	19180080	2995	2995	2995	2995	0
560	20240530	092100	19180080	2995	2995	2995	2995	0
561	20240530	092000	19180080	2995	2995	2995	2995	0
562	20240530	091900	19180080	2995	2995	2995	2995	0
563	20240530	091800	19180080	2995	2995	2995	2995	0
564	20240530	091700	19180080	2995	2995	2995	2995	0
565	20240530	091600	19180080	2995	2995	2995	2995	0
566	20240530	091500	19180080	2995	2995	2995	2995	0
567	20240530	091400	19180080	2995	2995	2995	2995	0
568	20240530	091300	19180080	2995	2995	2995	2995	309
569	20240530	091200	18254625	2995	2995	2995	2995	0
570	20240530	091100	18254625	2995	2995	2995	2995	0
571	20240530	091000	18254625	2995	2995	2995	2995	0
572	20240530	090900	18254625	2995	2995	2995	2995	0
573	20240530	090800	18254625	2995	2995	2995	2995	0
574	20240530	090700	18254625	2995	2995	2995	2995	1068
575	20240530	090600	15055965	3000	3000	3000	3000	100
576	20240530	090500	14755965	3000	3000	3000	3000	0
577	20240530	090400	14755965	3000	3000	3005	3000	1860
578	20240530	090300	9175590	3000	3000	3000	3000	1472
579	20240530	090200	4759590	2995	2995	2995	2995	0
580	20240530	090100	4759590	2995	2995	2995	2995	50
581	20240530	090000	4609840	2995	2980	2995	2980	1546