KissMeData/003080/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	183900	71130130	2995	2995	2995	2995	561
3	20240529	183800	71130130	2995	2995	2995	2995	0
4	20240529	183700	71130130	2995	2995	2995	2995	0
5	20240529	183600	71130130	2995	2995	2995	2995	0
6	20240529	183500	71130130	2995	2995	2995	2995	0
7	20240529	183400	71130130	2995	2995	2995	2995	0
8	20240529	183300	71130130	2995	2995	2995	2995	0
9	20240529	183200	71130130	2995	2995	2995	2995	0
10	20240529	183100	71130130	2995	2995	2995	2995	0
11	20240529	183000	71130130	2995	2995	2995	2995	0
12	20240529	182900	71130130	2995	2995	2995	2995	0
13	20240529	182800	71130130	2995	2995	2995	2995	0
14	20240529	182700	71130130	2995	2995	2995	2995	0
15	20240529	182600	71130130	2995	2995	2995	2995	0
16	20240529	182500	71130130	2995	2995	2995	2995	0
17	20240529	182400	71130130	2995	2995	2995	2995	0
18	20240529	182300	71130130	2995	2995	2995	2995	0
19	20240529	182200	71130130	2995	2995	2995	2995	0
20	20240529	182100	71130130	2995	2995	2995	2995	0
21	20240529	182000	71130130	2995	2995	2995	2995	0
22	20240529	181900	71130130	2995	2995	2995	2995	0
23	20240529	181800	71130130	2995	2995	2995	2995	0
24	20240529	181700	71130130	2995	2995	2995	2995	0
25	20240529	181600	71130130	2995	2995	2995	2995	0
26	20240529	181500	71130130	2995	2995	2995	2995	0
27	20240529	181400	71130130	2995	2995	2995	2995	0
28	20240529	181300	71130130	2995	2995	2995	2995	0
29	20240529	181200	71130130	2995	2995	2995	2995	0
30	20240529	181100	71130130	2995	2995	2995	2995	0
31	20240529	181000	71130130	2995	2995	2995	2995	0
32	20240529	180900	71130130	2995	2995	2995	2995	561
33	20240529	180800	71130130	2995	2995	2995	2995	0
34	20240529	180700	71130130	2995	2995	2995	2995	0
35	20240529	180600	71130130	2995	2995	2995	2995	0
36	20240529	180500	71130130	2995	2995	2995	2995	0
37	20240529	180400	71130130	2995	2995	2995	2995	0
38	20240529	180300	71130130	2995	2995	2995	2995	0
39	20240529	180200	71130130	2995	2995	2995	2995	0
40	20240529	180100	71130130	2995	2995	2995	2995	0
41	20240529	180000	71130130	2995	2995	2995	2995	0
42	20240529	175900	71130130	2995	2995	2995	2995	0
43	20240529	175800	71130130	2995	2995	2995	2995	0
44	20240529	175700	71130130	2995	2995	2995	2995	0
45	20240529	175600	71130130	2995	2995	2995	2995	0
46	20240529	175500	71130130	2995	2995	2995	2995	0
47	20240529	175400	71130130	2995	2995	2995	2995	0
48	20240529	175300	71130130	2995	2995	2995	2995	0
49	20240529	175200	71130130	2995	2995	2995	2995	0
50	20240529	175100	71130130	2995	2995	2995	2995	0
51	20240529	175000	71130130	2995	2995	2995	2995	0
52	20240529	174900	71130130	2995	2995	2995	2995	0
53	20240529	174800	71130130	2995	2995	2995	2995	0
54	20240529	174700	71130130	2995	2995	2995	2995	0
55	20240529	174600	71130130	2995	2995	2995	2995	0
56	20240529	174500	71130130	2995	2995	2995	2995	0
57	20240529	174400	71130130	2995	2995	2995	2995	0
58	20240529	174300	71130130	2995	2995	2995	2995	0
59	20240529	174200	71130130	2995	2995	2995	2995	0
60	20240529	174100	71130130	2995	2995	2995	2995	0
61	20240529	174000	71130130	2995	2995	2995	2995	0
62	20240529	173900	71130130	2995	2995	2995	2995	561
63	20240529	173800	71130130	2995	2995	2995	2995	0
64	20240529	173700	71130130	2995	2995	2995	2995	0
65	20240529	173600	71130130	2995	2995	2995	2995	0
66	20240529	173500	71130130	2995	2995	2995	2995	0
67	20240529	173400	71130130	2995	2995	2995	2995	0
68	20240529	173300	71130130	2995	2995	2995	2995	0
69	20240529	173200	71130130	2995	2995	2995	2995	0
70	20240529	173100	71130130	2995	2995	2995	2995	0
71	20240529	173000	71130130	2995	2995	2995	2995	0
72	20240529	172900	71130130	2995	2995	2995	2995	0
73	20240529	172800	71130130	2995	2995	2995	2995	0
74	20240529	172700	71130130	2995	2995	2995	2995	0
75	20240529	172600	71130130	2995	2995	2995	2995	0
76	20240529	172500	71130130	2995	2995	2995	2995	0
77	20240529	172400	71130130	2995	2995	2995	2995	0
78	20240529	172300	71130130	2995	2995	2995	2995	0
79	20240529	172200	71130130	2995	2995	2995	2995	0
80	20240529	172100	71130130	2995	2995	2995	2995	0
81	20240529	172000	71130130	2995	2995	2995	2995	0
82	20240529	171900	71130130	2995	2995	2995	2995	0
83	20240529	171800	71130130	2995	2995	2995	2995	0
84	20240529	171700	71130130	2995	2995	2995	2995	0
85	20240529	171600	71130130	2995	2995	2995	2995	0
86	20240529	171500	71130130	2995	2995	2995	2995	0
87	20240529	171400	71130130	2995	2995	2995	2995	0
88	20240529	171300	71130130	2995	2995	2995	2995	0
89	20240529	171200	71130130	2995	2995	2995	2995	0
90	20240529	171100	71130130	2995	2995	2995	2995	0
91	20240529	171000	71130130	2995	2995	2995	2995	0
92	20240529	170900	71130130	2995	2995	2995	2995	561
93	20240529	170800	71130130	2995	2995	2995	2995	0
94	20240529	170700	71130130	2995	2995	2995	2995	0
95	20240529	170600	71130130	2995	2995	2995	2995	0
96	20240529	170500	71130130	2995	2995	2995	2995	0
97	20240529	170400	71130130	2995	2995	2995	2995	0
98	20240529	170300	71130130	2995	2995	2995	2995	0
99	20240529	170200	71130130	2995	2995	2995	2995	0
100	20240529	170100	71130130	2995	2995	2995	2995	0
101	20240529	170000	71130130	2995	2995	2995	2995	0
102	20240529	165900	71130130	2995	2995	2995	2995	0
103	20240529	165800	71130130	2995	2995	2995	2995	0
104	20240529	165700	71130130	2995	2995	2995	2995	0
105	20240529	165600	71130130	2995	2995	2995	2995	0
106	20240529	165500	71130130	2995	2995	2995	2995	0
107	20240529	165400	71130130	2995	2995	2995	2995	0
108	20240529	165300	71130130	2995	2995	2995	2995	0
109	20240529	165200	71130130	2995	2995	2995	2995	0
110	20240529	165100	71130130	2995	2995	2995	2995	0
111	20240529	165000	71130130	2995	2995	2995	2995	0
112	20240529	164900	71130130	2995	2995	2995	2995	0
113	20240529	164800	71130130	2995	2995	2995	2995	0
114	20240529	164700	71130130	2995	2995	2995	2995	0
115	20240529	164600	71130130	2995	2995	2995	2995	0
116	20240529	164500	71130130	2995	2995	2995	2995	0
117	20240529	164400	71130130	2995	2995	2995	2995	0
118	20240529	164300	71130130	2995	2995	2995	2995	0
119	20240529	164200	71130130	2995	2995	2995	2995	0
120	20240529	164100	71130130	2995	2995	2995	2995	0
121	20240529	164000	71130130	2995	2995	2995	2995	0
122	20240529	163900	71130130	2995	2995	2995	2995	561
123	20240529	163800	71130130	2995	2995	2995	2995	0
124	20240529	163700	71130130	2995	2995	2995	2995	0
125	20240529	163600	71130130	2995	2995	2995	2995	0
126	20240529	163500	71130130	2995	2995	2995	2995	0
127	20240529	163400	71130130	2995	2995	2995	2995	0
128	20240529	163300	71130130	2995	2995	2995	2995	0
129	20240529	163200	71130130	2995	2995	2995	2995	0
130	20240529	163100	71130130	2995	2995	2995	2995	0
131	20240529	163000	71130130	2995	2995	2995	2995	0
132	20240529	162900	71130130	2995	2995	2995	2995	0
133	20240529	162800	71130130	2995	2995	2995	2995	0
134	20240529	162700	71130130	2995	2995	2995	2995	0
135	20240529	162600	71130130	2995	2995	2995	2995	0
136	20240529	162500	71130130	2995	2995	2995	2995	0
137	20240529	162400	71130130	2995	2995	2995	2995	0
138	20240529	162300	71130130	2995	2995	2995	2995	0
139	20240529	162200	71130130	2995	2995	2995	2995	0
140	20240529	162100	71130130	2995	2995	2995	2995	0
141	20240529	162000	71130130	2995	2995	2995	2995	0
142	20240529	161900	71130130	2995	2995	2995	2995	0
143	20240529	161800	71130130	2995	2995	2995	2995	0
144	20240529	161700	71130130	2995	2995	2995	2995	0
145	20240529	161600	71130130	2995	2995	2995	2995	0
146	20240529	161500	71130130	2995	2995	2995	2995	0
147	20240529	161400	71130130	2995	2995	2995	2995	0
148	20240529	161300	71130130	2995	2995	2995	2995	0
149	20240529	161200	71130130	2995	2995	2995	2995	0
150	20240529	161100	71130130	2995	2995	2995	2995	0
151	20240529	161000	71130130	2995	2995	2995	2995	0
152	20240529	160900	71130130	2995	2995	2995	2995	561
153	20240529	160800	71130130	2995	2995	2995	2995	0
154	20240529	160700	71130130	2995	2995	2995	2995	0
155	20240529	160600	71130130	2995	2995	2995	2995	0
156	20240529	160500	71130130	2995	2995	2995	2995	0
157	20240529	160400	71130130	2995	2995	2995	2995	0
158	20240529	160300	71130130	2995	2995	2995	2995	0
159	20240529	160200	71130130	2995	2995	2995	2995	0
160	20240529	160100	71130130	2995	2995	2995	2995	0
161	20240529	160000	71130130	2995	2995	2995	2995	0
162	20240529	155900	71130130	2995	2995	2995	2995	0
163	20240529	155800	71130130	2995	2995	2995	2995	0
164	20240529	155700	71130130	2995	2995	2995	2995	0
165	20240529	155600	71130130	2995	2995	2995	2995	0
166	20240529	155500	71130130	2995	2995	2995	2995	0
167	20240529	155400	71130130	2995	2995	2995	2995	0
168	20240529	155300	71130130	2995	2995	2995	2995	0
169	20240529	155200	71130130	2995	2995	2995	2995	0
170	20240529	155100	71130130	2995	2995	2995	2995	0
171	20240529	155000	71130130	2995	2995	2995	2995	0
172	20240529	154900	71130130	2995	2995	2995	2995	0
173	20240529	154800	71130130	2995	2995	2995	2995	0
174	20240529	154700	71130130	2995	2995	2995	2995	0
175	20240529	154600	71130130	2995	2995	2995	2995	0
176	20240529	154500	71130130	2995	2995	2995	2995	0
177	20240529	154400	71130130	2995	2995	2995	2995	0
178	20240529	154300	71130130	2995	2995	2995	2995	0
179	20240529	154200	71130130	2995	2995	2995	2995	0
180	20240529	154100	71130130	2995	2995	2995	2995	0
181	20240529	154000	71130130	2995	2995	2995	2995	0
182	20240529	153900	71130130	2995	2995	2995	2995	561
183	20240529	153800	71130130	2995	2995	2995	2995	0
184	20240529	153700	71130130	2995	2995	2995	2995	0
185	20240529	153600	71130130	2995	2995	2995	2995	0
186	20240529	153500	71130130	2995	2995	2995	2995	0
187	20240529	153400	71130130	2995	2995	2995	2995	0
188	20240529	153300	71130130	2995	2995	2995	2995	0
189	20240529	153200	71130130	2995	2995	2995	2995	0
190	20240529	153100	71130130	2995	2995	2995	2995	0
191	20240529	153000	71130130	2995	2995	2995	2995	561
192	20240529	152900	69449935	2995	2995	2995	2995	0
193	20240529	152800	69449935	2995	2995	2995	2995	0
194	20240529	152700	69449935	2995	2995	2995	2995	0
195	20240529	152600	69449935	2995	2995	2995	2995	0
196	20240529	152500	69449935	2995	2995	2995	2995	0
197	20240529	152400	69449935	2995	2995	2995	2995	0
198	20240529	152300	69449935	2995	2995	2995	2995	0
199	20240529	152200	69449935	2995	2995	2995	2995	0
200	20240529	152100	69449935	2995	2995	2995	2995	0
201	20240529	152000	69449935	2995	2995	2995	2995	0
202	20240529	151900	69449935	2995	2995	2995	2995	0
203	20240529	151800	69449935	2995	2995	2995	2995	40
204	20240529	151700	69330135	2995	2995	2995	2995	0
205	20240529	151600	69330135	2995	2995	2995	2995	0
206	20240529	151500	69330135	2995	2995	2995	2995	0
207	20240529	151400	69330135	2995	2995	2995	2995	0
208	20240529	151300	69330135	2995	2995	2995	2995	30
209	20240529	151200	69240285	2995	2995	2995	2995	0
210	20240529	151100	69240285	2995	2995	2995	2995	0
211	20240529	151000	69240285	2995	2995	2995	2995	16
212	20240529	150900	69192365	2995	2995	2995	2995	0
213	20240529	150800	69192365	2995	2995	2995	2995	0
214	20240529	150700	69192365	2995	2995	2995	2995	0
215	20240529	150600	69192365	2995	2995	2995	2995	0
216	20240529	150500	69192365	2995	2995	2995	2995	100
217	20240529	150400	68892865	2995	2995	2995	2995	2
218	20240529	150300	68886875	3000	3000	3000	3000	0
219	20240529	150200	68886875	3000	3000	3000	3000	0
220	20240529	150100	68886875	3000	3000	3000	3000	0
221	20240529	150000	68886875	3000	3000	3000	3000	0
222	20240529	145900	68886875	3000	3000	3000	3000	0
223	20240529	145800	68886875	3000	3000	3000	3000	0
224	20240529	145700	68886875	3000	2995	3000	2995	555
225	20240529	145600	67223760	3000	3000	3000	3000	1
226	20240529	145500	67220760	3000	3000	3000	3000	0
227	20240529	145400	67220760	3000	3000	3000	3000	5
228	20240529	145300	67205760	2995	3000	3000	2995	11
229	20240529	145200	67172810	3000	3000	3000	3000	0
230	20240529	145100	67172810	3000	3000	3000	3000	0
231	20240529	145000	67172810	3000	3000	3000	3000	0
232	20240529	144900	67172810	3000	3000	3000	3000	7
233	20240529	144800	67151810	3000	3000	3000	3000	0
234	20240529	144700	67151810	3000	3000	3000	3000	0
235	20240529	144600	67151810	3000	3000	3000	3000	0
236	20240529	144500	67151810	3000	3000	3000	3000	0
237	20240529	144400	67151810	3000	3000	3000	3000	2
238	20240529	144300	67145810	2990	2990	2990	2990	0
239	20240529	144200	67145810	2990	2990	2990	2990	0
240	20240529	144100	67145810	2990	2990	2990	2990	0
241	20240529	144000	67145810	2990	2990	2990	2990	0
242	20240529	143900	67145810	2990	2990	2990	2990	508
243	20240529	143800	65626890	3000	3000	3000	3000	0
244	20240529	143700	65626890	3000	3000	3000	3000	0
245	20240529	143600	65626890	3000	3000	3000	3000	412
246	20240529	143500	64390890	3005	3005	3005	3005	100
247	20240529	143400	64090390	3005	3005	3005	3005	0
248	20240529	143300	64090390	3005	3000	3005	3000	334
249	20240529	143200	63088385	3000	3000	3000	3000	0
250	20240529	143100	63088385	3000	3000	3000	3000	2625
251	20240529	143000	55213385	3000	3000	3000	3000	41
252	20240529	142900	55090385	2990	2990	2990	2990	0
253	20240529	142800	55090385	2990	2990	2990	2990	0
254	20240529	142700	55090385	2990	2990	2990	2990	0
255	20240529	142600	55090385	2990	2990	2990	2990	0
256	20240529	142500	55090385	2990	2990	2990	2990	7
257	20240529	142400	55069455	2990	2990	2990	2990	0
258	20240529	142300	55069455	2990	2990	2990	2990	1012
259	20240529	142200	52043575	3000	2995	3000	2995	1009
260	20240529	142100	49021570	2995	2995	3000	2995	1001
261	20240529	142000	46018580	2990	2990	2990	2990	0
262	20240529	141900	46018580	2990	2990	2990	2990	2
263	20240529	141800	46012600	3000	3000	3000	3000	0
264	20240529	141700	46012600	3000	3000	3000	3000	0
265	20240529	141600	46012600	3000	2985	3000	2985	600
266	20240529	141500	44220390	2990	2990	2990	2990	0
267	20240529	141400	44220390	2990	2990	2990	2990	0
268	20240529	141300	44220390	2990	2990	2990	2990	0
269	20240529	141200	44220390	2990	2990	2990	2990	3
270	20240529	141100	44211420	2990	2990	2990	2990	953
271	20240529	141000	41361950	2995	2995	2995	2995	0
272	20240529	140900	41361950	2995	2995	2995	2995	0
273	20240529	140800	41361950	2995	2995	2995	2995	0
274	20240529	140700	41361950	2995	2995	2995	2995	0
275	20240529	140600	41361950	2995	2995	2995	2995	0
276	20240529	140500	41361950	2995	2995	2995	2995	0
277	20240529	140400	41361950	2995	2995	2995	2995	0
278	20240529	140300	41361950	2995	2995	2995	2995	0
279	20240529	140200	41361950	2995	2995	2995	2995	0
280	20240529	140100	41361950	2995	2995	2995	2995	0
281	20240529	140000	41361950	2995	2995	2995	2995	0
282	20240529	135900	41361950	2995	2995	2995	2995	0
283	20240529	135800	41361950	2995	2995	2995	2995	0
284	20240529	135700	41361950	2995	2995	2995	2995	0
285	20240529	135600	41361950	2995	2995	2995	2995	500
286	20240529	135500	39864450	2990	2990	2990	2990	0
287	20240529	135400	39864450	2990	2990	2990	2990	0
288	20240529	135300	39864450	2990	2990	2990	2990	0
289	20240529	135200	39864450	2990	2990	2990	2990	0
290	20240529	135100	39864450	2990	2990	2990	2990	0
291	20240529	135000	39864450	2990	2990	2990	2990	0
292	20240529	134900	39864450	2990	2990	2990	2990	0
293	20240529	134800	39864450	2990	2990	2990	2990	0
294	20240529	134700	39864450	2990	2990	2990	2990	0
295	20240529	134600	39864450	2990	2990	2990	2990	0
296	20240529	134500	39864450	2990	2990	2990	2990	200
297	20240529	134400	39266450	2995	2995	2995	2995	0
298	20240529	134300	39266450	2995	2995	2995	2995	0
299	20240529	134200	39266450	2995	2995	2995	2995	0
300	20240529	134100	39266450	2995	2995	2995	2995	0
301	20240529	134000	39266450	2995	2995	2995	2995	0
302	20240529	133900	39266450	2995	2995	2995	2995	0
303	20240529	133800	39266450	2995	2995	2995	2995	0
304	20240529	133700	39266450	2995	2995	2995	2995	0
305	20240529	133600	39266450	2995	2995	2995	2995	0
306	20240529	133500	39266450	2995	2995	2995	2995	500
307	20240529	133400	37768950	2990	2990	2990	2990	0
308	20240529	133300	37768950	2990	2990	2990	2990	1
309	20240529	133200	37765960	2995	2995	2995	2995	0
310	20240529	133100	37765960	2995	2995	2995	2995	0
311	20240529	133000	37765960	2995	2995	2995	2995	0
312	20240529	132900	37765960	2995	2995	2995	2995	0
313	20240529	132800	37765960	2995	2995	2995	2995	0
314	20240529	132700	37765960	2995	2990	2995	2990	13
315	20240529	132600	37727030	2995	2995	2995	2995	0
316	20240529	132500	37727030	2995	2990	2995	2990	300
317	20240529	132400	36828535	2995	2995	2995	2995	0
318	20240529	132300	36828535	2995	2995	2995	2995	0
319	20240529	132200	36828535	2995	2995	2995	2995	0
320	20240529	132100	36828535	2995	2995	2995	2995	0
321	20240529	132000	36828535	2995	2995	2995	2995	0
322	20240529	131900	36828535	2995	2990	2995	2990	200
323	20240529	131800	36229560	2990	2990	2990	2990	0
324	20240529	131700	36229560	2990	2990	2990	2990	0
325	20240529	131600	36229560	2990	2990	2990	2990	0
326	20240529	131500	36229560	2990	2990	2990	2990	1
327	20240529	131400	36226570	2980	2980	2980	2980	0
328	20240529	131300	36226570	2980	2980	2980	2980	0
329	20240529	131200	36226570	2980	2980	2980	2980	0
330	20240529	131100	36226570	2980	2980	2980	2980	0
331	20240529	131000	36226570	2980	2980	2980	2980	0
332	20240529	130900	36226570	2980	2980	2980	2980	0
333	20240529	130800	36226570	2980	2980	2980	2980	0
334	20240529	130700	36226570	2980	2985	2985	2980	132
335	20240529	130600	35833205	2985	2985	2985	2985	99
336	20240529	130500	35537690	2985	2985	2985	2985	1
337	20240529	130400	35534705	2995	2995	2995	2995	0
338	20240529	130300	35534705	2995	2995	2995	2995	0
339	20240529	130200	35534705	2995	2995	2995	2995	0
340	20240529	130100	35534705	2995	2995	2995	2995	0
341	20240529	130000	35534705	2995	2995	2995	2995	0
342	20240529	125900	35534705	2995	2995	2995	2995	0
343	20240529	125800	35534705	2995	2995	2995	2995	0
344	20240529	125700	35534705	2995	2995	2995	2995	0
345	20240529	125600	35534705	2995	2995	2995	2995	0
346	20240529	125500	35534705	2995	2995	2995	2995	0
347	20240529	125400	35534705	2995	2995	2995	2995	0
348	20240529	125300	35534705	2995	2995	2995	2995	0
349	20240529	125200	35534705	2995	2995	2995	2995	0
350	20240529	125100	35534705	2995	2995	2995	2995	0
351	20240529	125000	35534705	2995	2995	2995	2995	0
352	20240529	124900	35534705	2995	2995	2995	2995	0
353	20240529	124800	35534705	2995	2995	2995	2995	0
354	20240529	124700	35534705	2995	2995	2995	2995	0
355	20240529	124600	35534705	2995	2995	2995	2995	0
356	20240529	124500	35534705	2995	2995	2995	2995	0
357	20240529	124400	35534705	2995	2995	2995	2995	0
358	20240529	124300	35534705	2995	2995	2995	2995	0
359	20240529	124200	35534705	2995	2995	2995	2995	0
360	20240529	124100	35534705	2995	2995	2995	2995	0
361	20240529	124000	35534705	2995	2995	2995	2995	0
362	20240529	123900	35534705	2995	2995	2995	2995	0
363	20240529	123800	35534705	2995	2995	2995	2995	0
364	20240529	123700	35534705	2995	2995	2995	2995	0
365	20240529	123600	35534705	2995	2995	2995	2995	0
366	20240529	123500	35534705	2995	2995	2995	2995	0
367	20240529	123400	35534705	2995	2995	2995	2995	0
368	20240529	123300	35534705	2995	2995	2995	2995	0
369	20240529	123200	35534705	2995	2995	2995	2995	0
370	20240529	123100	35534705	2995	2995	2995	2995	0
371	20240529	123000	35534705	2995	2995	2995	2995	0
372	20240529	122900	35534705	2995	2995	2995	2995	0
373	20240529	122800	35534705	2995	2995	2995	2995	0
374	20240529	122700	35534705	2995	2995	2995	2995	0
375	20240529	122600	35534705	2995	2995	2995	2995	0
376	20240529	122500	35534705	2995	2995	2995	2995	0
377	20240529	122400	35534705	2995	2995	2995	2995	0
378	20240529	122300	35534705	2995	2995	2995	2995	0
379	20240529	122200	35534705	2995	2995	2995	2995	0
380	20240529	122100	35534705	2995	2995	2995	2995	0
381	20240529	122000	35534705	2995	2995	2995	2995	0
382	20240529	121900	35534705	2995	2995	2995	2995	0
383	20240529	121800	35534705	2995	2995	2995	2995	0
384	20240529	121700	35534705	2995	2995	2995	2995	0
385	20240529	121600	35534705	2995	2995	2995	2995	0
386	20240529	121500	35534705	2995	2995	2995	2995	0
387	20240529	121400	35534705	2995	2995	2995	2995	0
388	20240529	121300	35534705	2995	2995	2995	2995	0
389	20240529	121200	35534705	2995	2995	2995	2995	0
390	20240529	121100	35534705	2995	2995	2995	2995	0
391	20240529	121000	35534705	2995	2995	2995	2995	0
392	20240529	120900	35534705	2995	2995	2995	2995	0
393	20240529	120800	35534705	2995	2990	2995	2990	41
394	20240529	120700	35411915	2990	2990	2990	2990	0
395	20240529	120600	35411915	2990	2990	2990	2990	0
396	20240529	120500	35411915	2990	2990	2990	2990	0
397	20240529	120400	35411915	2990	2990	2990	2990	0
398	20240529	120300	35411915	2990	2990	2990	2990	0
399	20240529	120200	35411915	2990	2990	2990	2990	0
400	20240529	120100	35411915	2990	2990	2990	2990	0
401	20240529	120000	35411915	2990	2990	2990	2990	0
402	20240529	115900	35411915	2990	2990	2990	2990	0
403	20240529	115800	35411915	2990	2990	2990	2990	0
404	20240529	115700	35411915	2990	2990	2990	2990	0
405	20240529	115600	35411915	2990	2990	2990	2990	0
406	20240529	115500	35411915	2990	2990	2990	2990	10
407	20240529	115400	35382015	2990	2990	2990	2990	0
408	20240529	115300	35382015	2990	2990	2990	2990	0
409	20240529	115200	35382015	2990	2990	2990	2990	0
410	20240529	115100	35382015	2990	2990	2990	2990	15
411	20240529	115000	35337165	2995	2990	2995	2990	200
412	20240529	114900	34739155	2980	2980	2980	2980	0
413	20240529	114800	34739155	2980	2980	2980	2980	0
414	20240529	114700	34739155	2980	2980	2980	2980	350
415	20240529	114600	33696155	2980	2980	2980	2980	100
416	20240529	114500	33398155	2980	2980	2980	2980	0
417	20240529	114400	33398155	2980	2980	2980	2980	0
418	20240529	114300	33398155	2980	2980	2980	2980	0
419	20240529	114200	33398155	2980	2980	2980	2980	0
420	20240529	114100	33398155	2980	2980	2980	2980	0
421	20240529	114000	33398155	2980	2980	2980	2980	0
422	20240529	113900	33398155	2980	2980	2980	2980	0
423	20240529	113800	33398155	2980	2980	2980	2980	0
424	20240529	113700	33398155	2980	2980	2980	2980	1
425	20240529	113600	33395175	2980	2980	2980	2980	0
426	20240529	113500	33395175	2980	2980	2980	2980	0
427	20240529	113400	33395175	2980	2980	2980	2980	0
428	20240529	113300	33395175	2980	2980	2980	2980	0
429	20240529	113200	33395175	2980	2980	2980	2980	0
430	20240529	113100	33395175	2980	2980	2980	2980	0
431	20240529	113000	33395175	2980	2980	2980	2980	0
432	20240529	112900	33395175	2980	2980	2980	2980	0
433	20240529	112800	33395175	2980	2980	2980	2980	0
434	20240529	112700	33395175	2980	2980	2980	2980	0
435	20240529	112600	33395175	2980	2980	2980	2980	0
436	20240529	112500	33395175	2980	2980	2980	2980	0
437	20240529	112400	33395175	2980	2980	2980	2980	0
438	20240529	112300	33395175	2980	2980	2980	2980	0
439	20240529	112200	33395175	2980	2980	2980	2980	0
440	20240529	112100	33395175	2980	2980	2980	2980	0
441	20240529	112000	33395175	2980	2980	2980	2980	0
442	20240529	111900	33395175	2980	2980	2980	2980	0
443	20240529	111800	33395175	2980	2980	2980	2980	0
444	20240529	111700	33395175	2980	2980	2980	2980	0
445	20240529	111600	33395175	2980	2980	2980	2980	0
446	20240529	111500	33395175	2980	2980	2980	2980	0
447	20240529	111400	33395175	2980	2980	2980	2980	0
448	20240529	111300	33395175	2980	2980	2980	2980	0
449	20240529	111200	33395175	2980	2980	2980	2980	0
450	20240529	111100	33395175	2980	2980	2980	2980	0
451	20240529	111000	33395175	2980	2980	2980	2980	0
452	20240529	110900	33395175	2980	2980	2980	2980	0
453	20240529	110800	33395175	2980	2980	2980	2980	0
454	20240529	110700	33395175	2980	2980	2980	2980	0
455	20240529	110600	33395175	2980	2980	2980	2980	0
456	20240529	110500	33395175	2980	2980	2980	2980	0
457	20240529	110400	33395175	2980	2980	2980	2980	0
458	20240529	110300	33395175	2980	2980	2980	2980	0
459	20240529	110200	33395175	2980	2980	2980	2980	344
460	20240529	110100	32370055	2985	2990	2990	2985	171
461	20240529	110000	31858820	2995	2995	2995	2995	0
462	20240529	105900	31858820	2995	2995	2995	2995	0
463	20240529	105800	31858820	2995	2995	2995	2995	0
464	20240529	105700	31858820	2995	2995	2995	2995	60
465	20240529	105600	31679120	2995	2995	2995	2995	100
466	20240529	105500	31379620	2995	2995	2995	2995	0
467	20240529	105400	31379620	2995	2995	2995	2995	0
468	20240529	105300	31379620	2995	2995	2995	2995	300
469	20240529	105200	30481120	2990	2990	2990	2990	140
470	20240529	105100	30062520	2990	2990	2990	2990	1
471	20240529	105000	30059530	2990	2990	2990	2990	33
472	20240529	104900	29960860	2990	2990	2990	2990	300
473	20240529	104800	29063860	2985	2985	2985	2985	0
474	20240529	104700	29063860	2985	2985	2985	2985	0
475	20240529	104600	29063860	2985	2985	2985	2985	1
476	20240529	104500	29060875	2990	2990	2990	2990	0
477	20240529	104400	29060875	2990	2990	2990	2990	0
478	20240529	104300	29060875	2990	2990	2990	2990	1000
479	20240529	104200	26070875	2990	2990	2990	2990	0
480	20240529	104100	26070875	2990	2990	2990	2990	0
481	20240529	104000	26070875	2990	2990	2990	2990	0
482	20240529	103900	26070875	2990	2990	2990	2990	0
483	20240529	103800	26070875	2990	2990	2990	2990	0
484	20240529	103700	26070875	2990	2990	2990	2990	20
485	20240529	103600	26011075	2990	2990	2990	2990	0
486	20240529	103500	26011075	2990	2990	2990	2990	0
487	20240529	103400	26011075	2990	2990	2990	2990	0
488	20240529	103300	26011075	2990	2990	2990	2990	0
489	20240529	103200	26011075	2990	2990	2990	2990	0
490	20240529	103100	26011075	2990	2990	2990	2990	0
491	20240529	103000	26011075	2990	2990	2990	2990	0
492	20240529	102900	26011075	2990	2990	2990	2990	0
493	20240529	102800	26011075	2990	2990	2990	2990	1
494	20240529	102700	26008085	2980	2980	2980	2980	0
495	20240529	102600	26008085	2980	2980	2980	2980	0
496	20240529	102500	26008085	2980	2980	2980	2980	0
497	20240529	102400	26008085	2980	2980	2980	2980	0
498	20240529	102300	26008085	2980	2980	2980	2980	0
499	20240529	102200	26008085	2980	2980	2980	2980	0
500	20240529	102100	26008085	2980	2980	2980	2980	16
501	20240529	102000	25960405	2995	2995	2995	2995	0
502	20240529	101900	25960405	2995	2995	2995	2995	0
503	20240529	101800	25960405	2995	2995	2995	2995	0
504	20240529	101700	25960405	2995	2995	2995	2995	0
505	20240529	101600	25960405	2995	2990	2995	2990	3
506	20240529	101500	25951425	2995	2995	2995	2995	0
507	20240529	101400	25951425	2995	2995	2995	2995	0
508	20240529	101300	25951425	2995	2995	2995	2995	0
509	20240529	101200	25951425	2995	2995	2995	2995	0
510	20240529	101100	25951425	2995	2995	2995	2995	0
511	20240529	101000	25951425	2995	2990	2995	2990	590
512	20240529	100900	24186095	2980	2980	2980	2980	0
513	20240529	100800	24186095	2980	2980	2980	2980	4990
514	20240529	100700	9315895	2975	2975	2975	2975	1
515	20240529	100600	9312920	2980	2980	2980	2980	100
516	20240529	100500	9014920	2980	2980	2980	2980	1224
517	20240529	100400	5367400	2985	2985	2985	2985	0
518	20240529	100300	5367400	2985	2985	2985	2985	0
519	20240529	100200	5367400	2985	2985	2985	2985	3
520	20240529	100100	5358445	2985	2985	2985	2985	0
521	20240529	100000	5358445	2985	2985	2985	2985	0
522	20240529	095900	5358445	2985	2985	2985	2985	342
523	20240529	095800	4337575	2985	2985	2985	2985	0
524	20240529	095700	4337575	2985	2985	2985	2985	0
525	20240529	095600	4337575	2985	2985	2985	2985	0
526	20240529	095500	4337575	2985	2985	2985	2985	0
527	20240529	095400	4337575	2985	2985	2985	2985	0
528	20240529	095300	4337575	2985	2985	2985	2985	0
529	20240529	095200	4337575	2985	2985	2985	2985	0
530	20240529	095100	4337575	2985	2985	2985	2985	0
531	20240529	095000	4337575	2985	2985	2985	2985	30
532	20240529	094900	4248025	2985	2985	2985	2985	0
533	20240529	094800	4248025	2985	2985	2985	2985	0
534	20240529	094700	4248025	2985	2985	2985	2985	0
535	20240529	094600	4248025	2985	2985	2985	2985	3
536	20240529	094500	4239070	2985	2985	2985	2985	5
537	20240529	094400	4224145	2985	2985	2985	2985	8
538	20240529	094300	4200265	2985	2985	2985	2985	0
539	20240529	094200	4200265	2985	2985	2985	2985	0
540	20240529	094100	4200265	2985	2985	2985	2985	0
541	20240529	094000	4200265	2985	2985	2985	2985	0
542	20240529	093900	4200265	2985	2985	2985	2985	150
543	20240529	093800	3752515	2985	2985	2985	2985	0
544	20240529	093700	3752515	2985	2985	2985	2985	0
545	20240529	093600	3752515	2985	2985	2985	2985	0
546	20240529	093500	3752515	2985	2985	2985	2985	0
547	20240529	093400	3752515	2985	2985	2985	2985	0
548	20240529	093300	3752515	2985	2985	2985	2985	0
549	20240529	093200	3752515	2985	2985	2985	2985	0
550	20240529	093100	3752515	2985	2985	2985	2985	0
551	20240529	093000	3752515	2985	2985	2985	2985	0
552	20240529	092900	3752515	2985	2985	2985	2985	0
553	20240529	092800	3752515	2985	2985	2985	2985	0
554	20240529	092700	3752515	2985	2985	2985	2985	61
555	20240529	092600	3570430	2990	2990	2990	2990	0
556	20240529	092500	3570430	2990	2995	2995	2990	214
557	20240529	092400	2930215	2995	2995	2995	2995	6
558	20240529	092300	2912245	3000	3000	3000	3000	0
559	20240529	092200	2912245	3000	3000	3000	3000	0
560	20240529	092100	2912245	3000	2995	3000	2995	310
561	20240529	092000	1983765	2995	2995	2995	2995	0
562	20240529	091900	1983765	2995	2995	2995	2995	0
563	20240529	091800	1983765	2995	2995	2995	2995	0
564	20240529	091700	1983765	2995	2995	2995	2995	57
565	20240529	091600	1813050	2995	2995	2995	2995	200
566	20240529	091500	1214050	3000	3000	3000	3000	0
567	20240529	091400	1214050	3000	3000	3000	3000	0
568	20240529	091300	1214050	3000	3000	3000	3000	9
569	20240529	091200	1187050	3000	2995	3000	2995	88
570	20240529	091100	923465	2995	2995	2995	2995	0
571	20240529	091000	923465	2995	2995	2995	2995	17
572	20240529	090900	872550	2995	2995	2995	2995	71
573	20240529	090800	659905	2995	2995	2995	2995	1
574	20240529	090700	656910	2995	2995	2995	2995	0
575	20240529	090600	656910	2995	2995	2995	2995	0
576	20240529	090500	656910	2995	2995	2995	2995	0
577	20240529	090400	656910	2995	2995	2995	2995	0
578	20240529	090300	656910	2995	2995	2995	2995	0
579	20240529	090200	656910	2995	3000	3000	2995	158
580	20240529	090100	183000	3000	3000	3000	3000	0
581	20240529	090000	183000	3000	3000	3000	3000	61