KissMeData/003080/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	183900	91161615	3005	3005	3005	3005	265
3	20240603	183800	91161615	3005	3005	3005	3005	0
4	20240603	183700	91161615	3005	3005	3005	3005	0
5	20240603	183600	91161615	3005	3005	3005	3005	0
6	20240603	183500	91161615	3005	3005	3005	3005	0
7	20240603	183400	91161615	3005	3005	3005	3005	0
8	20240603	183300	91161615	3005	3005	3005	3005	0
9	20240603	183200	91161615	3005	3005	3005	3005	0
10	20240603	183100	91161615	3005	3005	3005	3005	0
11	20240603	183000	91161615	3005	3005	3005	3005	0
12	20240603	182900	91161615	3005	3005	3005	3005	0
13	20240603	182800	91161615	3005	3005	3005	3005	0
14	20240603	182700	91161615	3005	3005	3005	3005	0
15	20240603	182600	91161615	3005	3005	3005	3005	0
16	20240603	182500	91161615	3005	3005	3005	3005	0
17	20240603	182400	91161615	3005	3005	3005	3005	0
18	20240603	182300	91161615	3005	3005	3005	3005	0
19	20240603	182200	91161615	3005	3005	3005	3005	0
20	20240603	182100	91161615	3005	3005	3005	3005	0
21	20240603	182000	91161615	3005	3005	3005	3005	0
22	20240603	181900	91161615	3005	3005	3005	3005	0
23	20240603	181800	91161615	3005	3005	3005	3005	0
24	20240603	181700	91161615	3005	3005	3005	3005	0
25	20240603	181600	91161615	3005	3005	3005	3005	0
26	20240603	181500	91161615	3005	3005	3005	3005	0
27	20240603	181400	91161615	3005	3005	3005	3005	0
28	20240603	181300	91161615	3005	3005	3005	3005	0
29	20240603	181200	91161615	3005	3005	3005	3005	0
30	20240603	181100	91161615	3005	3005	3005	3005	0
31	20240603	181000	91161615	3005	3005	3005	3005	0
32	20240603	180900	91161615	3005	3005	3005	3005	265
33	20240603	180800	91161615	3005	3005	3005	3005	0
34	20240603	180700	91161615	3005	3005	3005	3005	0
35	20240603	180600	91161615	3005	3005	3005	3005	0
36	20240603	180500	91161615	3005	3005	3005	3005	0
37	20240603	180400	91161615	3005	3005	3005	3005	0
38	20240603	180300	91161615	3005	3005	3005	3005	0
39	20240603	180200	91161615	3005	3005	3005	3005	0
40	20240603	180100	91161615	3005	3005	3005	3005	0
41	20240603	180000	91161615	3005	3005	3005	3005	0
42	20240603	175900	91161615	3005	3005	3005	3005	0
43	20240603	175800	91161615	3005	3005	3005	3005	0
44	20240603	175700	91161615	3005	3005	3005	3005	0
45	20240603	175600	91161615	3005	3005	3005	3005	0
46	20240603	175500	91161615	3005	3005	3005	3005	0
47	20240603	175400	91161615	3005	3005	3005	3005	0
48	20240603	175300	91161615	3005	3005	3005	3005	0
49	20240603	175200	91161615	3005	3005	3005	3005	0
50	20240603	175100	91161615	3005	3005	3005	3005	0
51	20240603	175000	91161615	3005	3005	3005	3005	0
52	20240603	174900	91161615	3005	3005	3005	3005	0
53	20240603	174800	91161615	3005	3005	3005	3005	0
54	20240603	174700	91161615	3005	3005	3005	3005	0
55	20240603	174600	91161615	3005	3005	3005	3005	0
56	20240603	174500	91161615	3005	3005	3005	3005	0
57	20240603	174400	91161615	3005	3005	3005	3005	0
58	20240603	174300	91161615	3005	3005	3005	3005	0
59	20240603	174200	91161615	3005	3005	3005	3005	0
60	20240603	174100	91161615	3005	3005	3005	3005	0
61	20240603	174000	91161615	3005	3005	3005	3005	0
62	20240603	173900	91161615	3005	3005	3005	3005	265
63	20240603	173800	91161615	3005	3005	3005	3005	0
64	20240603	173700	91161615	3005	3005	3005	3005	0
65	20240603	173600	91161615	3005	3005	3005	3005	0
66	20240603	173500	91161615	3005	3005	3005	3005	0
67	20240603	173400	91161615	3005	3005	3005	3005	0
68	20240603	173300	91161615	3005	3005	3005	3005	0
69	20240603	173200	91161615	3005	3005	3005	3005	0
70	20240603	173100	91161615	3005	3005	3005	3005	0
71	20240603	173000	91161615	3005	3005	3005	3005	0
72	20240603	172900	91161615	3005	3005	3005	3005	0
73	20240603	172800	91161615	3005	3005	3005	3005	0
74	20240603	172700	91161615	3005	3005	3005	3005	0
75	20240603	172600	91161615	3005	3005	3005	3005	0
76	20240603	172500	91161615	3005	3005	3005	3005	0
77	20240603	172400	91161615	3005	3005	3005	3005	0
78	20240603	172300	91161615	3005	3005	3005	3005	0
79	20240603	172200	91161615	3005	3005	3005	3005	0
80	20240603	172100	91161615	3005	3005	3005	3005	0
81	20240603	172000	91161615	3005	3005	3005	3005	0
82	20240603	171900	91161615	3005	3005	3005	3005	0
83	20240603	171800	91161615	3005	3005	3005	3005	0
84	20240603	171700	91161615	3005	3005	3005	3005	0
85	20240603	171600	91161615	3005	3005	3005	3005	0
86	20240603	171500	91161615	3005	3005	3005	3005	0
87	20240603	171400	91161615	3005	3005	3005	3005	0
88	20240603	171300	91161615	3005	3005	3005	3005	0
89	20240603	171200	91161615	3005	3005	3005	3005	0
90	20240603	171100	91161615	3005	3005	3005	3005	0
91	20240603	171000	91161615	3005	3005	3005	3005	0
92	20240603	170900	91161615	3005	3005	3005	3005	265
93	20240603	170800	91161615	3005	3005	3005	3005	0
94	20240603	170700	91161615	3005	3005	3005	3005	0
95	20240603	170600	91161615	3005	3005	3005	3005	0
96	20240603	170500	91161615	3005	3005	3005	3005	0
97	20240603	170400	91161615	3005	3005	3005	3005	0
98	20240603	170300	91161615	3005	3005	3005	3005	0
99	20240603	170200	91161615	3005	3005	3005	3005	0
100	20240603	170100	91161615	3005	3005	3005	3005	0
101	20240603	170000	91161615	3005	3005	3005	3005	0
102	20240603	165900	91161615	3005	3005	3005	3005	0
103	20240603	165800	91161615	3005	3005	3005	3005	0
104	20240603	165700	91161615	3005	3005	3005	3005	0
105	20240603	165600	91161615	3005	3005	3005	3005	0
106	20240603	165500	91161615	3005	3005	3005	3005	0
107	20240603	165400	91161615	3005	3005	3005	3005	0
108	20240603	165300	91161615	3005	3005	3005	3005	0
109	20240603	165200	91161615	3005	3005	3005	3005	0
110	20240603	165100	91161615	3005	3005	3005	3005	0
111	20240603	165000	91161615	3005	3005	3005	3005	0
112	20240603	164900	91161615	3005	3005	3005	3005	0
113	20240603	164800	91161615	3005	3005	3005	3005	0
114	20240603	164700	91161615	3005	3005	3005	3005	0
115	20240603	164600	91161615	3005	3005	3005	3005	0
116	20240603	164500	91161615	3005	3005	3005	3005	0
117	20240603	164400	91161615	3005	3005	3005	3005	0
118	20240603	164300	91161615	3005	3005	3005	3005	0
119	20240603	164200	91161615	3005	3005	3005	3005	0
120	20240603	164100	91161615	3005	3005	3005	3005	0
121	20240603	164000	91161615	3005	3005	3005	3005	0
122	20240603	163900	91161615	3005	3005	3005	3005	265
123	20240603	163800	91161615	3005	3005	3005	3005	0
124	20240603	163700	91161615	3005	3005	3005	3005	0
125	20240603	163600	91161615	3005	3005	3005	3005	0
126	20240603	163500	91161615	3005	3005	3005	3005	0
127	20240603	163400	91161615	3005	3005	3005	3005	0
128	20240603	163300	91161615	3005	3005	3005	3005	0
129	20240603	163200	91161615	3005	3005	3005	3005	0
130	20240603	163100	91161615	3005	3005	3005	3005	0
131	20240603	163000	91161615	3005	3005	3005	3005	0
132	20240603	162900	91161615	3005	3005	3005	3005	0
133	20240603	162800	91161615	3005	3005	3005	3005	0
134	20240603	162700	91161615	3005	3005	3005	3005	0
135	20240603	162600	91161615	3005	3005	3005	3005	0
136	20240603	162500	91161615	3005	3005	3005	3005	0
137	20240603	162400	91161615	3005	3005	3005	3005	0
138	20240603	162300	91161615	3005	3005	3005	3005	0
139	20240603	162200	91161615	3005	3005	3005	3005	0
140	20240603	162100	91161615	3005	3005	3005	3005	0
141	20240603	162000	91161615	3005	3005	3005	3005	0
142	20240603	161900	91161615	3005	3005	3005	3005	0
143	20240603	161800	91161615	3005	3005	3005	3005	0
144	20240603	161700	91161615	3005	3005	3005	3005	0
145	20240603	161600	91161615	3005	3005	3005	3005	0
146	20240603	161500	91161615	3005	3005	3005	3005	0
147	20240603	161400	91161615	3005	3005	3005	3005	0
148	20240603	161300	91161615	3005	3005	3005	3005	0
149	20240603	161200	91161615	3005	3005	3005	3005	0
150	20240603	161100	91161615	3005	3005	3005	3005	0
151	20240603	161000	91161615	3005	3005	3005	3005	0
152	20240603	160900	91161615	3005	3005	3005	3005	265
153	20240603	160800	91161615	3005	3005	3005	3005	0
154	20240603	160700	91161615	3005	3005	3005	3005	0
155	20240603	160600	91161615	3005	3005	3005	3005	0
156	20240603	160500	91161615	3005	3005	3005	3005	0
157	20240603	160400	91161615	3005	3005	3005	3005	0
158	20240603	160300	91161615	3005	3005	3005	3005	0
159	20240603	160200	91161615	3005	3005	3005	3005	0
160	20240603	160100	91161615	3005	3005	3005	3005	0
161	20240603	160000	91161615	3005	3005	3005	3005	0
162	20240603	155900	91161615	3005	3005	3005	3005	0
163	20240603	155800	91161615	3005	3005	3005	3005	0
164	20240603	155700	91161615	3005	3005	3005	3005	0
165	20240603	155600	91161615	3005	3005	3005	3005	0
166	20240603	155500	91161615	3005	3005	3005	3005	0
167	20240603	155400	91161615	3005	3005	3005	3005	0
168	20240603	155300	91161615	3005	3005	3005	3005	0
169	20240603	155200	91161615	3005	3005	3005	3005	0
170	20240603	155100	91161615	3005	3005	3005	3005	0
171	20240603	155000	91161615	3005	3005	3005	3005	0
172	20240603	154900	91161615	3005	3005	3005	3005	0
173	20240603	154800	91161615	3005	3005	3005	3005	0
174	20240603	154700	91161615	3005	3005	3005	3005	0
175	20240603	154600	91161615	3005	3005	3005	3005	0
176	20240603	154500	91161615	3005	3005	3005	3005	0
177	20240603	154400	91161615	3005	3005	3005	3005	0
178	20240603	154300	91161615	3005	3005	3005	3005	0
179	20240603	154200	91161615	3005	3005	3005	3005	0
180	20240603	154100	91161615	3005	3005	3005	3005	0
181	20240603	154000	91161615	3005	3005	3005	3005	0
182	20240603	153900	91161615	3005	3005	3005	3005	265
183	20240603	153800	91161615	3005	3005	3005	3005	0
184	20240603	153700	91161615	3005	3005	3005	3005	0
185	20240603	153600	91161615	3005	3005	3005	3005	0
186	20240603	153500	91161615	3005	3005	3005	3005	0
187	20240603	153400	91161615	3005	3005	3005	3005	0
188	20240603	153300	91161615	3005	3005	3005	3005	0
189	20240603	153200	91161615	3005	3005	3005	3005	0
190	20240603	153100	91161615	3005	3005	3005	3005	0
191	20240603	153000	91161615	3005	3005	3005	3005	265
192	20240603	152900	90365290	3005	3005	3005	3005	0
193	20240603	152800	90365290	3005	3005	3005	3005	0
194	20240603	152700	90365290	3005	3005	3005	3005	0
195	20240603	152600	90365290	3005	3005	3005	3005	0
196	20240603	152500	90365290	3005	3005	3005	3005	0
197	20240603	152400	90365290	3005	3005	3005	3005	0
198	20240603	152300	90365290	3005	3005	3005	3005	0
199	20240603	152200	90365290	3005	3005	3005	3005	0
200	20240603	152100	90365290	3005	3005	3005	3005	0
201	20240603	152000	90365290	3005	3005	3005	3005	0
202	20240603	151900	90365290	3005	3000	3005	3000	3050
203	20240603	151800	81215150	2990	2990	2990	2990	0
204	20240603	151700	81215150	2990	2990	2990	2990	0
205	20240603	151600	81215150	2990	2990	2990	2990	0
206	20240603	151500	81215150	2990	2990	2990	2990	249
207	20240603	151400	80470640	2995	2990	2995	2990	11
208	20240603	151300	80437705	2995	2995	2995	2995	0
209	20240603	151200	80437705	2995	2995	2995	2995	0
210	20240603	151100	80437705	2995	2995	2995	2995	3
211	20240603	151000	80428720	2995	2995	2995	2995	0
212	20240603	150900	80428720	2995	2995	2995	2995	0
213	20240603	150800	80428720	2995	2995	2995	2995	0
214	20240603	150700	80428720	2995	2995	2995	2995	0
215	20240603	150600	80428720	2995	2995	2995	2995	0
216	20240603	150500	80428720	2995	2995	2995	2995	1
217	20240603	150400	80425725	3000	3000	3000	3000	0
218	20240603	150300	80425725	3000	3000	3000	3000	0
219	20240603	150200	80425725	3000	3000	3000	3000	0
220	20240603	150100	80425725	3000	3000	3000	3000	0
221	20240603	150000	80425725	3000	3000	3000	3000	0
222	20240603	145900	80425725	3000	3000	3000	3000	0
223	20240603	145800	80425725	3000	3000	3000	3000	0
224	20240603	145700	80425725	3000	3000	3000	3000	0
225	20240603	145600	80425725	3000	3000	3000	3000	0
226	20240603	145500	80425725	3000	3000	3000	3000	0
227	20240603	145400	80425725	3000	3000	3000	3000	0
228	20240603	145300	80425725	3000	3000	3000	3000	0
229	20240603	145200	80425725	3000	3000	3000	3000	0
230	20240603	145100	80425725	3000	3000	3000	3000	27
231	20240603	145000	80344725	3000	3000	3000	3000	0
232	20240603	144900	80344725	3000	2985	3000	2985	2
233	20240603	144800	80338740	2980	2980	2980	2980	0
234	20240603	144700	80338740	2980	2980	2980	2980	0
235	20240603	144600	80338740	2980	2980	2980	2980	0
236	20240603	144500	80338740	2980	2980	2980	2980	0
237	20240603	144400	80338740	2980	2980	2980	2980	0
238	20240603	144300	80338740	2980	2980	2980	2980	0
239	20240603	144200	80338740	2980	2980	2980	2980	0
240	20240603	144100	80338740	2980	2980	2980	2980	0
241	20240603	144000	80338740	2980	2990	2990	2980	1271
242	20240603	143900	76548155	3000	3000	3000	3000	0
243	20240603	143800	76548155	3000	3000	3000	3000	0
244	20240603	143700	76548155	3000	3000	3000	3000	0
245	20240603	143600	76548155	3000	3000	3000	3000	0
246	20240603	143500	76548155	3000	3000	3000	3000	0
247	20240603	143400	76548155	3000	3000	3000	3000	0
248	20240603	143300	76548155	3000	3000	3000	3000	0
249	20240603	143200	76548155	3000	3000	3000	3000	0
250	20240603	143100	76548155	3000	3000	3000	3000	0
251	20240603	143000	76548155	3000	3000	3000	3000	0
252	20240603	142900	76548155	3000	3000	3000	3000	0
253	20240603	142800	76548155	3000	3000	3000	3000	0
254	20240603	142700	76548155	3000	3000	3000	3000	0
255	20240603	142600	76548155	3000	3000	3000	3000	0
256	20240603	142500	76548155	3000	3000	3000	3000	0
257	20240603	142400	76548155	3000	3000	3000	3000	0
258	20240603	142300	76548155	3000	3000	3000	3000	0
259	20240603	142200	76548155	3000	3000	3000	3000	0
260	20240603	142100	76548155	3000	3000	3000	3000	0
261	20240603	142000	76548155	3000	3000	3000	3000	0
262	20240603	141900	76548155	3000	3000	3000	3000	0
263	20240603	141800	76548155	3000	3000	3000	3000	0
264	20240603	141700	76548155	3000	3000	3000	3000	0
265	20240603	141600	76548155	3000	3000	3000	3000	0
266	20240603	141500	76548155	3000	3000	3000	3000	0
267	20240603	141400	76548155	3000	3000	3000	3000	0
268	20240603	141300	76548155	3000	3000	3000	3000	0
269	20240603	141200	76548155	3000	3000	3000	3000	0
270	20240603	141100	76548155	3000	3000	3000	3000	0
271	20240603	141000	76548155	3000	3000	3000	3000	0
272	20240603	140900	76548155	3000	3000	3000	3000	0
273	20240603	140800	76548155	3000	3000	3000	3000	0
274	20240603	140700	76548155	3000	3000	3000	3000	0
275	20240603	140600	76548155	3000	3000	3000	3000	0
276	20240603	140500	76548155	3000	3000	3000	3000	0
277	20240603	140400	76548155	3000	3000	3000	3000	0
278	20240603	140300	76548155	3000	3000	3000	3000	0
279	20240603	140200	76548155	3000	3000	3000	3000	0
280	20240603	140100	76548155	3000	3000	3000	3000	117
281	20240603	140000	76197155	3000	3000	3000	3000	0
282	20240603	135900	76197155	3000	2995	3000	2995	10000
283	20240603	135800	46224675	2990	2990	2990	2990	0
284	20240603	135700	46224675	2990	2990	2990	2990	1
285	20240603	135600	46221685	2985	2985	2985	2985	0
286	20240603	135500	46221685	2985	2985	2985	2985	0
287	20240603	135400	46221685	2985	2985	2985	2985	0
288	20240603	135300	46221685	2985	2985	2985	2985	2
289	20240603	135200	46215715	2980	2990	2990	2980	420
290	20240603	135100	44962910	2990	2990	2990	2990	0
291	20240603	135000	44962910	2990	2990	2990	2990	0
292	20240603	134900	44962910	2990	2990	2990	2990	1
293	20240603	134800	44959920	2990	2990	2990	2990	0
294	20240603	134700	44959920	2990	2990	2990	2990	0
295	20240603	134600	44959920	2990	2990	2990	2990	0
296	20240603	134500	44959920	2990	2990	2990	2990	0
297	20240603	134400	44959920	2990	2990	2990	2990	0
298	20240603	134300	44959920	2990	2990	2990	2990	0
299	20240603	134200	44959920	2990	2990	2990	2990	0
300	20240603	134100	44959920	2990	2990	2990	2990	0
301	20240603	134000	44959920	2990	2990	2990	2990	1
302	20240603	133900	44956930	2995	2990	2995	2990	14
303	20240603	133800	44915005	2995	2990	2995	2990	57
304	20240603	133700	44744295	2995	2995	2995	2995	0
305	20240603	133600	44744295	2995	2995	2995	2995	0
306	20240603	133500	44744295	2995	2995	2995	2995	0
307	20240603	133400	44744295	2995	2995	2995	2995	0
308	20240603	133300	44744295	2995	2995	2995	2995	0
309	20240603	133200	44744295	2995	2990	2995	2990	57
310	20240603	133100	44573585	2985	2985	2985	2985	0
311	20240603	133000	44573585	2985	2985	2985	2985	0
312	20240603	132900	44573585	2985	2985	2985	2985	0
313	20240603	132800	44573585	2985	2985	2985	2985	0
314	20240603	132700	44573585	2985	2985	2985	2985	0
315	20240603	132600	44573585	2985	2985	2985	2985	0
316	20240603	132500	44573585	2985	2985	2985	2985	0
317	20240603	132400	44573585	2985	2985	2985	2985	0
318	20240603	132300	44573585	2985	2985	2985	2985	0
319	20240603	132200	44573585	2985	2985	2985	2985	0
320	20240603	132100	44573585	2985	2985	2985	2985	0
321	20240603	132000	44573585	2985	2985	2985	2985	0
322	20240603	131900	44573585	2985	2985	2985	2985	0
323	20240603	131800	44573585	2985	2985	2985	2985	0
324	20240603	131700	44573585	2985	2985	2985	2985	0
325	20240603	131600	44573585	2985	2985	2985	2985	0
326	20240603	131500	44573585	2985	2985	2985	2985	0
327	20240603	131400	44573585	2985	2985	2985	2985	0
328	20240603	131300	44573585	2985	2985	2985	2985	0
329	20240603	131200	44573585	2985	2985	2985	2985	48
330	20240603	131100	44430305	2985	2985	2985	2985	0
331	20240603	131000	44430305	2985	2985	2985	2985	0
332	20240603	130900	44430305	2985	2985	2985	2985	0
333	20240603	130800	44430305	2985	2985	2985	2985	0
334	20240603	130700	44430305	2985	2985	2985	2985	0
335	20240603	130600	44430305	2985	2985	2985	2985	0
336	20240603	130500	44430305	2985	2985	2985	2985	0
337	20240603	130400	44430305	2985	2985	2985	2985	0
338	20240603	130300	44430305	2985	2985	2985	2985	0
339	20240603	130200	44430305	2985	2985	2985	2985	0
340	20240603	130100	44430305	2985	2985	2985	2985	0
341	20240603	130000	44430305	2985	2985	2985	2985	0
342	20240603	125900	44430305	2985	2985	2985	2985	0
343	20240603	125800	44430305	2985	2985	2985	2985	0
344	20240603	125700	44430305	2985	2985	2985	2985	0
345	20240603	125600	44430305	2985	2985	2985	2985	0
346	20240603	125500	44430305	2985	2985	2985	2985	0
347	20240603	125400	44430305	2985	2985	2985	2985	0
348	20240603	125300	44430305	2985	2985	2985	2985	0
349	20240603	125200	44430305	2985	2985	2985	2985	0
350	20240603	125100	44430305	2985	2985	2985	2985	792
351	20240603	125000	42066185	2980	2980	2980	2980	0
352	20240603	124900	42066185	2980	2980	2980	2980	0
353	20240603	124800	42066185	2980	2980	2980	2980	0
354	20240603	124700	42066185	2980	2980	2980	2980	136
355	20240603	124600	41660905	2985	2985	2985	2985	50
356	20240603	124500	41511655	2985	2985	2985	2985	0
357	20240603	124400	41511655	2985	2985	2985	2985	8
358	20240603	124300	41487775	2980	2980	2980	2980	840
359	20240603	124200	38984575	2980	2980	2980	2980	0
360	20240603	124100	38984575	2980	2980	2980	2980	0
361	20240603	124000	38984575	2980	2980	2980	2980	0
362	20240603	123900	38984575	2980	2980	2980	2980	51
363	20240603	123800	38832595	2980	2980	2980	2980	0
364	20240603	123700	38832595	2980	2980	2980	2980	65
365	20240603	123600	38638895	2975	2975	2975	2975	0
366	20240603	123500	38638895	2975	2975	2975	2975	0
367	20240603	123400	38638895	2975	2975	2975	2975	0
368	20240603	123300	38638895	2975	2975	2975	2975	0
369	20240603	123200	38638895	2975	2975	2975	2975	0
370	20240603	123100	38638895	2975	2975	2975	2975	0
371	20240603	123000	38638895	2975	2975	2975	2975	0
372	20240603	122900	38638895	2975	2975	2975	2975	0
373	20240603	122800	38638895	2975	2975	2975	2975	0
374	20240603	122700	38638895	2975	2975	2975	2975	0
375	20240603	122600	38638895	2975	2975	2975	2975	0
376	20240603	122500	38638895	2975	2975	2975	2975	0
377	20240603	122400	38638895	2975	2975	2975	2975	0
378	20240603	122300	38638895	2975	2975	2975	2975	0
379	20240603	122200	38638895	2975	2975	2975	2975	0
380	20240603	122100	38638895	2975	2975	2975	2975	0
381	20240603	122000	38638895	2975	2975	2975	2975	0
382	20240603	121900	38638895	2975	2975	2975	2975	0
383	20240603	121800	38638895	2975	2975	2975	2975	0
384	20240603	121700	38638895	2975	2975	2975	2975	0
385	20240603	121600	38638895	2975	2975	2975	2975	0
386	20240603	121500	38638895	2975	2975	2975	2975	0
387	20240603	121400	38638895	2975	2975	2975	2975	160
388	20240603	121300	38162895	2980	2980	2980	2980	60
389	20240603	121200	37984095	2985	2985	2985	2985	6
390	20240603	121100	37966185	2985	2985	2985	2985	0
391	20240603	121000	37966185	2985	2985	2985	2985	0
392	20240603	120900	37966185	2985	2985	2985	2985	0
393	20240603	120800	37966185	2985	2985	2985	2985	0
394	20240603	120700	37966185	2985	2985	2985	2985	0
395	20240603	120600	37966185	2985	2985	2985	2985	0
396	20240603	120500	37966185	2985	2985	2985	2985	0
397	20240603	120400	37966185	2985	2985	2985	2985	4
398	20240603	120300	37954245	2985	2985	2985	2985	3
399	20240603	120200	37945290	2975	2975	2975	2975	0
400	20240603	120100	37945290	2975	2980	2980	2975	1144
401	20240603	120000	34537685	2990	2990	2990	2990	0
402	20240603	115900	34537685	2990	2990	2990	2990	0
403	20240603	115800	34537685	2990	2990	2990	2990	0
404	20240603	115700	34537685	2990	2990	2990	2990	0
405	20240603	115600	34537685	2990	2990	2990	2990	0
406	20240603	115500	34537685	2990	2990	2990	2990	0
407	20240603	115400	34537685	2990	2990	2990	2990	0
408	20240603	115300	34537685	2990	2990	2990	2990	1
409	20240603	115200	34534695	2985	2985	2985	2985	398
410	20240603	115100	33346665	2985	2985	2985	2985	59
411	20240603	115000	33170550	2985	2985	2985	2985	0
412	20240603	114900	33170550	2985	2985	2985	2985	865
413	20240603	114800	30588525	2990	2990	2990	2990	0
414	20240603	114700	30588525	2990	2990	2990	2990	0
415	20240603	114600	30588525	2990	2990	2990	2990	0
416	20240603	114500	30588525	2990	2990	2990	2990	0
417	20240603	114400	30588525	2990	2990	2990	2990	0
418	20240603	114300	30588525	2990	2990	2990	2990	0
419	20240603	114200	30588525	2990	2990	2990	2990	0
420	20240603	114100	30588525	2990	2990	2990	2990	0
421	20240603	114000	30588525	2990	2990	2990	2990	0
422	20240603	113900	30588525	2990	2990	2990	2990	0
423	20240603	113800	30588525	2990	2990	2990	2990	0
424	20240603	113700	30588525	2990	2990	2990	2990	0
425	20240603	113600	30588525	2990	2990	2990	2990	0
426	20240603	113500	30588525	2990	2990	2990	2990	0
427	20240603	113400	30588525	2990	2990	2990	2990	342
428	20240603	113300	29565945	2985	2985	2985	2985	0
429	20240603	113200	29565945	2985	2985	2985	2985	0
430	20240603	113100	29565945	2985	2985	2985	2985	0
431	20240603	113000	29565945	2985	2985	2985	2985	0
432	20240603	112900	29565945	2985	2990	2990	2985	112
433	20240603	112800	29231335	2995	2995	2995	2995	0
434	20240603	112700	29231335	2995	2995	2995	2995	0
435	20240603	112600	29231335	2995	2995	2995	2995	0
436	20240603	112500	29231335	2995	2995	2995	2995	0
437	20240603	112400	29231335	2995	2995	2995	2995	0
438	20240603	112300	29231335	2995	2995	2995	2995	1
439	20240603	112200	29228340	2995	2995	2995	2995	0
440	20240603	112100	29228340	2995	2995	2995	2995	0
441	20240603	112000	29228340	2995	2995	2995	2995	0
442	20240603	111900	29228340	2995	2995	2995	2995	6
443	20240603	111800	29210370	2995	2995	2995	2995	0
444	20240603	111700	29210370	2995	2995	2995	2995	0
445	20240603	111600	29210370	2995	2995	2995	2995	0
446	20240603	111500	29210370	2995	2995	2995	2995	0
447	20240603	111400	29210370	2995	2995	2995	2995	0
448	20240603	111300	29210370	2995	2995	2995	2995	0
449	20240603	111200	29210370	2995	2995	2995	2995	0
450	20240603	111100	29210370	2995	2995	2995	2995	0
451	20240603	111000	29210370	2995	2995	2995	2995	0
452	20240603	110900	29210370	2995	2995	2995	2995	2
453	20240603	110800	29204380	2995	2995	2995	2995	0
454	20240603	110700	29204380	2995	2995	2995	2995	0
455	20240603	110600	29204380	2995	2995	2995	2995	500
456	20240603	110500	27706880	2995	2995	2995	2995	0
457	20240603	110400	27706880	2995	2995	2995	2995	0
458	20240603	110300	27706880	2995	2995	2995	2995	0
459	20240603	110200	27706880	2995	2995	2995	2995	0
460	20240603	110100	27706880	2995	2995	2995	2995	300
461	20240603	110000	26808380	2990	2990	2990	2990	0
462	20240603	105900	26808380	2990	2990	2990	2990	0
463	20240603	105800	26808380	2990	2990	2990	2990	0
464	20240603	105700	26808380	2990	2990	2990	2990	0
465	20240603	105600	26808380	2990	2990	2990	2990	0
466	20240603	105500	26808380	2990	2990	2990	2990	800
467	20240603	105400	24416380	2985	2985	2985	2985	0
468	20240603	105300	24416380	2985	2985	2985	2985	0
469	20240603	105200	24416380	2985	2985	2985	2985	0
470	20240603	105100	24416380	2985	2985	2985	2985	0
471	20240603	105000	24416380	2985	2985	2985	2985	2
472	20240603	104900	24410410	2995	2995	2995	2995	0
473	20240603	104800	24410410	2995	2990	2995	2990	1000
474	20240603	104700	21416780	2985	2985	2985	2985	0
475	20240603	104600	21416780	2985	2985	2985	2985	0
476	20240603	104500	21416780	2985	2985	2985	2985	0
477	20240603	104400	21416780	2985	2985	2985	2985	0
478	20240603	104300	21416780	2985	2985	2985	2985	0
479	20240603	104200	21416780	2985	2985	2985	2985	0
480	20240603	104100	21416780	2985	2985	2985	2985	0
481	20240603	104000	21416780	2985	2985	2985	2985	0
482	20240603	103900	21416780	2985	2985	2985	2985	0
483	20240603	103800	21416780	2985	2985	2985	2985	396
484	20240603	103700	20234720	2985	2985	2985	2985	104
485	20240603	103600	19924280	2990	2990	2990	2990	0
486	20240603	103500	19924280	2990	2990	2990	2990	0
487	20240603	103400	19924280	2990	2990	2990	2990	10
488	20240603	103300	19894380	2995	2995	2995	2995	0
489	20240603	103200	19894380	2995	2995	2995	2995	10
490	20240603	103100	19864430	2995	2995	2995	2995	0
491	20240603	103000	19864430	2995	2995	2995	2995	0
492	20240603	102900	19864430	2995	2995	2995	2995	0
493	20240603	102800	19864430	2995	2995	2995	2995	0
494	20240603	102700	19864430	2995	2995	2995	2995	0
495	20240603	102600	19864430	2995	2995	2995	2995	0
496	20240603	102500	19864430	2995	2995	2995	2995	0
497	20240603	102400	19864430	2995	2995	2995	2995	0
498	20240603	102300	19864430	2995	2995	2995	2995	3
499	20240603	102200	19855445	2990	2990	2990	2990	0
500	20240603	102100	19855445	2990	2990	2990	2990	0
501	20240603	102000	19855445	2990	2990	2990	2990	0
502	20240603	101900	19855445	2990	2990	2990	2990	63
503	20240603	101800	19667075	2990	2990	2990	2990	0
504	20240603	101700	19667075	2990	2990	2990	2990	135
505	20240603	101600	19263425	2995	2995	2995	2995	0
506	20240603	101500	19263425	2995	2995	2995	2995	0
507	20240603	101400	19263425	2995	2995	2995	2995	0
508	20240603	101300	19263425	2995	2995	2995	2995	0
509	20240603	101200	19263425	2995	2995	2995	2995	483
510	20240603	101100	17816840	3000	3000	3000	3000	0
511	20240603	101000	17816840	3000	3000	3000	3000	0
512	20240603	100900	17816840	3000	3000	3000	3000	0
513	20240603	100800	17816840	3000	3000	3000	3000	0
514	20240603	100700	17816840	3000	3000	3000	3000	0
515	20240603	100600	17816840	3000	3000	3000	3000	0
516	20240603	100500	17816840	3000	3000	3000	3000	0
517	20240603	100400	17816840	3000	3000	3000	3000	16
518	20240603	100300	17768840	3000	3000	3000	3000	3
519	20240603	100200	17759840	3000	3000	3000	3000	4
520	20240603	100100	17747840	3000	3000	3000	3000	0
521	20240603	100000	17747840	3000	2995	3000	2995	56
522	20240603	095900	17579850	2995	2995	2995	2995	0
523	20240603	095800	17579850	2995	2995	2995	2995	0
524	20240603	095700	17579850	2995	2995	2995	2995	1260
525	20240603	095600	13806150	2995	2995	2995	2995	0
526	20240603	095500	13806150	2995	2995	2995	2995	4
527	20240603	095400	13794170	2995	2995	2995	2995	5
528	20240603	095300	13779195	2985	2985	2985	2985	34
529	20240603	095200	13677705	2995	2995	2995	2995	0
530	20240603	095100	13677705	2995	2995	2995	2995	0
531	20240603	095000	13677705	2995	2995	2995	2995	0
532	20240603	094900	13677705	2995	2995	2995	2995	2
533	20240603	094800	13671715	2985	2985	2985	2985	0
534	20240603	094700	13671715	2985	2985	2985	2985	0
535	20240603	094600	13671715	2985	2985	2985	2985	0
536	20240603	094500	13671715	2985	2985	2985	2985	0
537	20240603	094400	13671715	2985	2985	2985	2985	3
538	20240603	094300	13662760	2990	2990	2990	2990	50
539	20240603	094200	13513260	2995	2990	2995	2990	633
540	20240603	094100	11617430	2995	2995	2995	2995	63
541	20240603	094000	11428745	2990	2990	2990	2990	1114
542	20240603	093900	8097885	2990	2990	2990	2990	0
543	20240603	093800	8097885	2990	2990	2990	2990	0
544	20240603	093700	8097885	2990	2990	2990	2990	55
545	20240603	093600	7933435	2985	2985	2985	2985	0
546	20240603	093500	7933435	2985	2985	2985	2985	78
547	20240603	093400	7700605	2985	2985	2985	2985	0
548	20240603	093300	7700605	2985	2985	2985	2985	0
549	20240603	093200	7700605	2985	2985	2985	2985	32
550	20240603	093100	7605085	2990	2995	2995	2990	54
551	20240603	093000	7443620	2990	2990	2990	2990	0
552	20240603	092900	7443620	2990	2990	2990	2990	70
553	20240603	092800	7234320	2990	2990	2990	2990	4
554	20240603	092700	7222360	2990	2990	2990	2990	192
555	20240603	092600	6648280	2990	2990	2990	2990	0
556	20240603	092500	6648280	2990	2990	2990	2990	4
557	20240603	092400	6636320	2995	2995	2995	2995	1
558	20240603	092300	6633325	2985	2985	2985	2985	0
559	20240603	092200	6633325	2985	2985	2985	2985	0
560	20240603	092100	6633325	2985	2985	2985	2985	0
561	20240603	092000	6633325	2985	2985	2985	2985	0
562	20240603	091900	6633325	2985	2985	2985	2985	103
563	20240603	091800	6325870	2985	2985	2985	2985	0
564	20240603	091700	6325870	2985	2985	2985	2985	34
565	20240603	091600	6224380	2985	2985	2985	2985	0
566	20240603	091500	6224380	2985	2985	2985	2985	0
567	20240603	091400	6224380	2985	2985	2985	2985	0
568	20240603	091300	6224380	2985	2985	2985	2985	0
569	20240603	091200	6224380	2985	2985	2985	2985	0
570	20240603	091100	6224380	2985	2995	2995	2985	49
571	20240603	091000	6077635	2995	2995	2995	2995	0
572	20240603	090900	6077635	2995	2995	2995	2995	0
573	20240603	090800	6077635	2995	2990	2995	2990	101
574	20240603	090700	5775365	2985	2985	2985	2985	0
575	20240603	090600	5775365	2985	2975	2985	2975	919
576	20240603	090500	3041330	2975	2975	2975	2975	0
577	20240603	090400	3041330	2975	2975	2975	2975	0
578	20240603	090300	3041330	2975	2975	2975	2975	0
579	20240603	090200	3041330	2975	2975	2975	2975	0
580	20240603	090100	3041330	2975	2970	2975	2970	517
581	20240603	090000	1505790	2970	2970	2970	2970	507