KissMeData/002990/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	183900	115556605	3940	3940	3940	3940	103
3	20240605	183800	115556605	3940	3940	3940	3940	0
4	20240605	183700	115556605	3940	3940	3940	3940	0
5	20240605	183600	115556605	3940	3940	3940	3940	0
6	20240605	183500	115556605	3940	3940	3940	3940	0
7	20240605	183400	115556605	3940	3940	3940	3940	0
8	20240605	183300	115556605	3940	3940	3940	3940	0
9	20240605	183200	115556605	3940	3940	3940	3940	0
10	20240605	183100	115556605	3940	3940	3940	3940	0
11	20240605	183000	115556605	3940	3940	3940	3940	0
12	20240605	182900	115556605	3940	3940	3940	3940	0
13	20240605	182800	115556605	3940	3940	3940	3940	0
14	20240605	182700	115556605	3940	3940	3940	3940	0
15	20240605	182600	115556605	3940	3940	3940	3940	0
16	20240605	182500	115556605	3940	3940	3940	3940	0
17	20240605	182400	115556605	3940	3940	3940	3940	0
18	20240605	182300	115556605	3940	3940	3940	3940	0
19	20240605	182200	115556605	3940	3940	3940	3940	0
20	20240605	182100	115556605	3940	3940	3940	3940	0
21	20240605	182000	115556605	3940	3940	3940	3940	0
22	20240605	181900	115556605	3940	3940	3940	3940	0
23	20240605	181800	115556605	3940	3940	3940	3940	0
24	20240605	181700	115556605	3940	3940	3940	3940	0
25	20240605	181600	115556605	3940	3940	3940	3940	0
26	20240605	181500	115556605	3940	3940	3940	3940	0
27	20240605	181400	115556605	3940	3940	3940	3940	0
28	20240605	181300	115556605	3940	3940	3940	3940	0
29	20240605	181200	115556605	3940	3940	3940	3940	0
30	20240605	181100	115556605	3940	3940	3940	3940	0
31	20240605	181000	115556605	3940	3940	3940	3940	0
32	20240605	180900	115556605	3940	3940	3940	3940	103
33	20240605	180800	115556605	3940	3940	3940	3940	0
34	20240605	180700	115556605	3940	3940	3940	3940	0
35	20240605	180600	115556605	3940	3940	3940	3940	0
36	20240605	180500	115556605	3940	3940	3940	3940	0
37	20240605	180400	115556605	3940	3940	3940	3940	0
38	20240605	180300	115556605	3940	3940	3940	3940	0
39	20240605	180200	115556605	3940	3940	3940	3940	0
40	20240605	180100	115556605	3940	3940	3940	3940	0
41	20240605	180000	115556605	3940	3940	3940	3940	0
42	20240605	175900	115556605	3940	3940	3940	3940	0
43	20240605	175800	115556605	3940	3940	3940	3940	0
44	20240605	175700	115556605	3940	3940	3940	3940	0
45	20240605	175600	115556605	3940	3940	3940	3940	0
46	20240605	175500	115556605	3940	3940	3940	3940	0
47	20240605	175400	115556605	3940	3940	3940	3940	0
48	20240605	175300	115556605	3940	3940	3940	3940	0
49	20240605	175200	115556605	3940	3940	3940	3940	0
50	20240605	175100	115556605	3940	3940	3940	3940	0
51	20240605	175000	115556605	3940	3940	3940	3940	0
52	20240605	174900	115556605	3940	3940	3940	3940	0
53	20240605	174800	115556605	3940	3940	3940	3940	0
54	20240605	174700	115556605	3940	3940	3940	3940	0
55	20240605	174600	115556605	3940	3940	3940	3940	0
56	20240605	174500	115556605	3940	3940	3940	3940	0
57	20240605	174400	115556605	3940	3940	3940	3940	0
58	20240605	174300	115556605	3940	3940	3940	3940	0
59	20240605	174200	115556605	3940	3940	3940	3940	0
60	20240605	174100	115556605	3940	3940	3940	3940	0
61	20240605	174000	115556605	3940	3940	3940	3940	0
62	20240605	173900	115556605	3940	3940	3940	3940	103
63	20240605	173800	115556605	3940	3940	3940	3940	0
64	20240605	173700	115556605	3940	3940	3940	3940	0
65	20240605	173600	115556605	3940	3940	3940	3940	0
66	20240605	173500	115556605	3940	3940	3940	3940	0
67	20240605	173400	115556605	3940	3940	3940	3940	0
68	20240605	173300	115556605	3940	3940	3940	3940	0
69	20240605	173200	115556605	3940	3940	3940	3940	0
70	20240605	173100	115556605	3940	3940	3940	3940	0
71	20240605	173000	115556605	3940	3940	3940	3940	0
72	20240605	172900	115556605	3940	3940	3940	3940	0
73	20240605	172800	115556605	3940	3940	3940	3940	0
74	20240605	172700	115556605	3940	3940	3940	3940	0
75	20240605	172600	115556605	3940	3940	3940	3940	0
76	20240605	172500	115556605	3940	3940	3940	3940	0
77	20240605	172400	115556605	3940	3940	3940	3940	0
78	20240605	172300	115556605	3940	3940	3940	3940	0
79	20240605	172200	115556605	3940	3940	3940	3940	0
80	20240605	172100	115556605	3940	3940	3940	3940	0
81	20240605	172000	115556605	3940	3940	3940	3940	0
82	20240605	171900	115556605	3940	3940	3940	3940	0
83	20240605	171800	115556605	3940	3940	3940	3940	0
84	20240605	171700	115556605	3940	3940	3940	3940	0
85	20240605	171600	115556605	3940	3940	3940	3940	0
86	20240605	171500	115556605	3940	3940	3940	3940	0
87	20240605	171400	115556605	3940	3940	3940	3940	0
88	20240605	171300	115556605	3940	3940	3940	3940	0
89	20240605	171200	115556605	3940	3940	3940	3940	0
90	20240605	171100	115556605	3940	3940	3940	3940	0
91	20240605	171000	115556605	3940	3940	3940	3940	0
92	20240605	170900	115556605	3940	3940	3940	3940	103
93	20240605	170800	115556605	3940	3940	3940	3940	0
94	20240605	170700	115556605	3940	3940	3940	3940	0
95	20240605	170600	115556605	3940	3940	3940	3940	0
96	20240605	170500	115556605	3940	3940	3940	3940	0
97	20240605	170400	115556605	3940	3940	3940	3940	0
98	20240605	170300	115556605	3940	3940	3940	3940	0
99	20240605	170200	115556605	3940	3940	3940	3940	0
100	20240605	170100	115556605	3940	3940	3940	3940	0
101	20240605	170000	115556605	3940	3940	3940	3940	0
102	20240605	165900	115556605	3940	3940	3940	3940	0
103	20240605	165800	115556605	3940	3940	3940	3940	0
104	20240605	165700	115556605	3940	3940	3940	3940	0
105	20240605	165600	115556605	3940	3940	3940	3940	0
106	20240605	165500	115556605	3940	3940	3940	3940	0
107	20240605	165400	115556605	3940	3940	3940	3940	0
108	20240605	165300	115556605	3940	3940	3940	3940	0
109	20240605	165200	115556605	3940	3940	3940	3940	0
110	20240605	165100	115556605	3940	3940	3940	3940	0
111	20240605	165000	115556605	3940	3940	3940	3940	0
112	20240605	164900	115556605	3940	3940	3940	3940	0
113	20240605	164800	115556605	3940	3940	3940	3940	0
114	20240605	164700	115556605	3940	3940	3940	3940	0
115	20240605	164600	115556605	3940	3940	3940	3940	0
116	20240605	164500	115556605	3940	3940	3940	3940	0
117	20240605	164400	115556605	3940	3940	3940	3940	0
118	20240605	164300	115556605	3940	3940	3940	3940	0
119	20240605	164200	115556605	3940	3940	3940	3940	0
120	20240605	164100	115556605	3940	3940	3940	3940	0
121	20240605	164000	115556605	3940	3940	3940	3940	0
122	20240605	163900	115556605	3940	3940	3940	3940	103
123	20240605	163800	115556605	3940	3940	3940	3940	0
124	20240605	163700	115556605	3940	3940	3940	3940	0
125	20240605	163600	115556605	3940	3940	3940	3940	0
126	20240605	163500	115556605	3940	3940	3940	3940	0
127	20240605	163400	115556605	3940	3940	3940	3940	0
128	20240605	163300	115556605	3940	3940	3940	3940	0
129	20240605	163200	115556605	3940	3940	3940	3940	0
130	20240605	163100	115556605	3940	3940	3940	3940	0
131	20240605	163000	115556605	3940	3940	3940	3940	0
132	20240605	162900	115556605	3940	3940	3940	3940	0
133	20240605	162800	115556605	3940	3940	3940	3940	0
134	20240605	162700	115556605	3940	3940	3940	3940	0
135	20240605	162600	115556605	3940	3940	3940	3940	0
136	20240605	162500	115556605	3940	3940	3940	3940	0
137	20240605	162400	115556605	3940	3940	3940	3940	0
138	20240605	162300	115556605	3940	3940	3940	3940	0
139	20240605	162200	115556605	3940	3940	3940	3940	0
140	20240605	162100	115556605	3940	3940	3940	3940	0
141	20240605	162000	115556605	3940	3940	3940	3940	0
142	20240605	161900	115556605	3940	3940	3940	3940	0
143	20240605	161800	115556605	3940	3940	3940	3940	0
144	20240605	161700	115556605	3940	3940	3940	3940	0
145	20240605	161600	115556605	3940	3940	3940	3940	0
146	20240605	161500	115556605	3940	3940	3940	3940	0
147	20240605	161400	115556605	3940	3940	3940	3940	0
148	20240605	161300	115556605	3940	3940	3940	3940	0
149	20240605	161200	115556605	3940	3940	3940	3940	0
150	20240605	161100	115556605	3940	3940	3940	3940	0
151	20240605	161000	115556605	3940	3940	3940	3940	0
152	20240605	160900	115556605	3940	3940	3940	3940	103
153	20240605	160800	115556605	3940	3940	3940	3940	0
154	20240605	160700	115556605	3940	3940	3940	3940	0
155	20240605	160600	115556605	3940	3940	3940	3940	0
156	20240605	160500	115556605	3940	3940	3940	3940	0
157	20240605	160400	115556605	3940	3940	3940	3940	0
158	20240605	160300	115556605	3940	3940	3940	3940	0
159	20240605	160200	115556605	3940	3940	3940	3940	0
160	20240605	160100	115556605	3940	3940	3940	3940	0
161	20240605	160000	115556605	3940	3940	3940	3940	0
162	20240605	155900	115556605	3940	3940	3940	3940	0
163	20240605	155800	115556605	3940	3940	3940	3940	0
164	20240605	155700	115556605	3940	3940	3940	3940	0
165	20240605	155600	115556605	3940	3940	3940	3940	0
166	20240605	155500	115556605	3940	3940	3940	3940	0
167	20240605	155400	115556605	3940	3940	3940	3940	0
168	20240605	155300	115556605	3940	3940	3940	3940	0
169	20240605	155200	115556605	3940	3940	3940	3940	0
170	20240605	155100	115556605	3940	3940	3940	3940	0
171	20240605	155000	115556605	3940	3940	3940	3940	0
172	20240605	154900	115556605	3940	3940	3940	3940	0
173	20240605	154800	115556605	3940	3940	3940	3940	0
174	20240605	154700	115556605	3940	3940	3940	3940	0
175	20240605	154600	115556605	3940	3940	3940	3940	0
176	20240605	154500	115556605	3940	3940	3940	3940	0
177	20240605	154400	115556605	3940	3940	3940	3940	0
178	20240605	154300	115556605	3940	3940	3940	3940	0
179	20240605	154200	115556605	3940	3940	3940	3940	0
180	20240605	154100	115556605	3940	3940	3940	3940	0
181	20240605	154000	115556605	3940	3940	3940	3940	0
182	20240605	153900	115556605	3940	3940	3940	3940	103
183	20240605	153800	115556605	3940	3940	3940	3940	0
184	20240605	153700	115556605	3940	3940	3940	3940	0
185	20240605	153600	115556605	3940	3940	3940	3940	0
186	20240605	153500	115556605	3940	3940	3940	3940	0
187	20240605	153400	115556605	3940	3940	3940	3940	0
188	20240605	153300	115556605	3940	3940	3940	3940	0
189	20240605	153200	115556605	3940	3940	3940	3940	0
190	20240605	153100	115556605	3940	3940	3940	3940	0
191	20240605	153000	115556605	3940	3940	3940	3940	103
192	20240605	152900	115150785	3940	3940	3940	3940	0
193	20240605	152800	115150785	3940	3940	3940	3940	0
194	20240605	152700	115150785	3940	3940	3940	3940	0
195	20240605	152600	115150785	3940	3940	3940	3940	0
196	20240605	152500	115150785	3940	3940	3940	3940	0
197	20240605	152400	115150785	3940	3940	3940	3940	0
198	20240605	152300	115150785	3940	3940	3940	3940	0
199	20240605	152200	115150785	3940	3940	3940	3940	0
200	20240605	152100	115150785	3940	3940	3940	3940	0
201	20240605	152000	115150785	3940	3940	3940	3940	0
202	20240605	151900	115150785	3940	3940	3940	3925	29
203	20240605	151800	115036915	3925	3925	3925	3925	0
204	20240605	151700	115036915	3925	3925	3925	3925	28
205	20240605	151600	114927015	3920	3930	3930	3920	722
206	20240605	151500	112095665	3930	3930	3930	3930	2
207	20240605	151400	112087805	3930	3930	3930	3930	2
208	20240605	151300	112079945	3930	3930	3930	3930	7
209	20240605	151200	112052435	3940	3940	3940	3930	608
210	20240605	151100	109656945	3940	3940	3940	3940	39
211	20240605	151000	109503285	3940	3940	3945	3940	128
212	20240605	150900	108998335	3940	3940	3945	3940	102
213	20240605	150800	108595955	3940	3940	3940	3940	4
214	20240605	150700	108580195	3940	3940	3940	3940	2
215	20240605	150600	108572315	3940	3940	3940	3940	280
216	20240605	150500	107469115	3930	3930	3930	3930	2
217	20240605	150400	107461255	3930	3930	3930	3930	2
218	20240605	150300	107453395	3930	3940	3940	3930	3
219	20240605	150200	107441595	3930	3940	3940	3930	3
220	20240605	150100	107429795	3930	3940	3940	3930	30
221	20240605	150000	107311615	3935	3925	3935	3925	3
222	20240605	145900	107299825	3925	3925	3925	3925	3
223	20240605	145800	107288050	3925	3930	3930	3925	3
224	20240605	145700	107276265	3925	3925	3925	3925	3
225	20240605	145600	107264490	3925	3925	3925	3925	802
226	20240605	145500	104116640	3925	3925	3925	3925	2
227	20240605	145400	104108790	3925	3925	3925	3925	2
228	20240605	145300	104100940	3925	3925	3925	3925	3
229	20240605	145200	104089165	3925	3925	3925	3925	2
230	20240605	145100	104081315	3930	3930	3930	3930	56
231	20240605	145000	103861235	3925	3925	3925	3925	0
232	20240605	144900	103861235	3925	3925	3925	3925	0
233	20240605	144800	103861235	3925	3925	3925	3925	0
234	20240605	144700	103861235	3925	3925	3925	3925	0
235	20240605	144600	103861235	3925	3925	3925	3925	0
236	20240605	144500	103861235	3925	3925	3925	3925	0
237	20240605	144400	103861235	3925	3925	3925	3925	0
238	20240605	144300	103861235	3925	3925	3925	3925	0
239	20240605	144200	103861235	3925	3925	3925	3925	0
240	20240605	144100	103861235	3925	3925	3925	3925	0
241	20240605	144000	103861235	3925	3925	3925	3925	0
242	20240605	143900	103861235	3925	3925	3925	3925	1
243	20240605	143800	103857310	3930	3930	3930	3930	0
244	20240605	143700	103857310	3930	3930	3935	3930	772
245	20240605	143600	100823305	3930	3930	3930	3930	371
246	20240605	143500	99365275	3930	3930	3930	3930	30
247	20240605	143400	99247375	3930	3930	3930	3930	2
248	20240605	143300	99239515	3925	3925	3925	3925	0
249	20240605	143200	99239515	3925	3925	3925	3925	22
250	20240605	143100	99153165	3920	3920	3920	3920	0
251	20240605	143000	99153165	3920	3925	3925	3920	1232
252	20240605	142900	94319350	3925	3925	3925	3925	22
253	20240605	142800	94233000	3930	3930	3930	3930	0
254	20240605	142700	94233000	3930	3930	3930	3930	0
255	20240605	142600	94233000	3930	3930	3930	3930	0
256	20240605	142500	94233000	3930	3930	3930	3930	0
257	20240605	142400	94233000	3930	3930	3930	3930	3
258	20240605	142300	94221210	3930	3930	3930	3930	0
259	20240605	142200	94221210	3930	3930	3930	3930	35
260	20240605	142100	94083660	3930	3930	3930	3930	30
261	20240605	142000	93965760	3930	3930	3930	3930	1
262	20240605	141900	93961830	3930	3930	3930	3930	0
263	20240605	141800	93961830	3930	3930	3930	3930	0
264	20240605	141700	93961830	3930	3930	3930	3930	0
265	20240605	141600	93961830	3930	3930	3930	3930	0
266	20240605	141500	93961830	3930	3930	3930	3930	0
267	20240605	141400	93961830	3930	3930	3930	3930	0
268	20240605	141300	93961830	3930	3930	3930	3930	3
269	20240605	141200	93950040	3930	3930	3930	3930	0
270	20240605	141100	93950040	3930	3930	3930	3930	3
271	20240605	141000	93938250	3930	3930	3930	3930	0
272	20240605	140900	93938250	3930	3930	3930	3930	5
273	20240605	140800	93918600	3930	3930	3930	3930	19
274	20240605	140700	93843930	3930	3930	3930	3930	10
275	20240605	140600	93804630	3930	3930	3930	3930	5
276	20240605	140500	93784980	3930	3930	3930	3930	1
277	20240605	140400	93781050	3930	3930	3930	3925	106
278	20240605	140300	93364770	3930	3930	3930	3930	0
279	20240605	140200	93364770	3930	3930	3930	3930	4
280	20240605	140100	93349050	3930	3930	3930	3930	0
281	20240605	140000	93349050	3930	3930	3930	3930	1
282	20240605	135900	93345120	3930	3930	3930	3930	0
283	20240605	135800	93345120	3930	3930	3930	3930	0
284	20240605	135700	93345120	3930	3930	3930	3930	1
285	20240605	135600	93341190	3930	3930	3930	3930	1
286	20240605	135500	93337260	3925	3925	3925	3925	0
287	20240605	135400	93337260	3925	3925	3925	3925	0
288	20240605	135300	93337260	3925	3925	3925	3925	0
289	20240605	135200	93337260	3925	3925	3925	3925	0
290	20240605	135100	93337260	3925	3925	3925	3925	0
291	20240605	135000	93337260	3925	3925	3925	3925	20
292	20240605	134900	93258760	3925	3930	3930	3925	1014
293	20240605	134800	89278740	3930	3930	3930	3930	0
294	20240605	134700	89278740	3930	3930	3930	3930	2
295	20240605	134600	89270880	3925	3925	3925	3925	0
296	20240605	134500	89270880	3925	3930	3930	3925	6
297	20240605	134400	89247305	3930	3930	3930	3930	4
298	20240605	134300	89231585	3930	3930	3930	3930	0
299	20240605	134200	89231585	3930	3930	3930	3930	0
300	20240605	134100	89231585	3930	3930	3930	3930	0
301	20240605	134000	89231585	3930	3930	3930	3930	0
302	20240605	133900	89231585	3930	3930	3930	3930	0
303	20240605	133800	89231585	3930	3930	3930	3930	0
304	20240605	133700	89231585	3930	3930	3930	3930	0
305	20240605	133600	89231585	3930	3930	3930	3930	0
306	20240605	133500	89231585	3930	3930	3930	3930	0
307	20240605	133400	89231585	3930	3930	3930	3930	0
308	20240605	133300	89231585	3930	3930	3930	3930	0
309	20240605	133200	89231585	3930	3930	3930	3930	0
310	20240605	133100	89231585	3930	3930	3930	3930	0
311	20240605	133000	89231585	3930	3930	3930	3930	0
312	20240605	132900	89231585	3930	3930	3930	3930	50
313	20240605	132800	89035085	3930	3925	3930	3925	11
314	20240605	132700	88991860	3930	3930	3930	3930	1
315	20240605	132600	88987930	3925	3925	3925	3925	0
316	20240605	132500	88987930	3925	3930	3930	3925	200
317	20240605	132400	88202925	3935	3935	3935	3935	0
318	20240605	132300	88202925	3935	3935	3935	3935	0
319	20240605	132200	88202925	3935	3935	3935	3935	1
320	20240605	132100	88198990	3930	3930	3930	3930	2697
321	20240605	132000	77599780	3930	3930	3930	3930	0
322	20240605	131900	77599780	3930	3930	3930	3930	0
323	20240605	131800	77599780	3930	3930	3930	3930	0
324	20240605	131700	77599780	3930	3930	3930	3930	0
325	20240605	131600	77599780	3930	3930	3930	3930	0
326	20240605	131500	77599780	3930	3930	3930	3930	0
327	20240605	131400	77599780	3930	3945	3945	3930	35
328	20240605	131300	77462215	3945	3945	3945	3945	0
329	20240605	131200	77462215	3945	3945	3945	3945	0
330	20240605	131100	77462215	3945	3935	3945	3935	48
331	20240605	131000	77273045	3930	3930	3930	3930	70
332	20240605	130900	76997945	3935	3935	3935	3935	8
333	20240605	130800	76966465	3930	3930	3930	3930	0
334	20240605	130700	76966465	3930	3930	3930	3930	0
335	20240605	130600	76966465	3930	3930	3930	3930	0
336	20240605	130500	76966465	3930	3930	3930	3930	0
337	20240605	130400	76966465	3930	3930	3930	3930	0
338	20240605	130300	76966465	3930	3930	3930	3930	0
339	20240605	130200	76966465	3930	3930	3930	3930	0
340	20240605	130100	76966465	3930	3930	3930	3930	0
341	20240605	130000	76966465	3930	3930	3930	3930	0
342	20240605	125900	76966465	3930	3930	3930	3930	0
343	20240605	125800	76966465	3930	3930	3930	3930	0
344	20240605	125700	76966465	3930	3930	3930	3930	0
345	20240605	125600	76966465	3930	3930	3930	3930	0
346	20240605	125500	76966465	3930	3930	3930	3930	0
347	20240605	125400	76966465	3930	3930	3930	3930	1
348	20240605	125300	76962535	3935	3935	3935	3935	1
349	20240605	125200	76958600	3935	3935	3935	3935	2
350	20240605	125100	76950730	3935	3935	3935	3935	0
351	20240605	125000	76950730	3935	3935	3935	3935	0
352	20240605	124900	76950730	3935	3935	3935	3935	0
353	20240605	124800	76950730	3935	3935	3935	3935	0
354	20240605	124700	76950730	3935	3935	3935	3935	0
355	20240605	124600	76950730	3935	3935	3935	3935	0
356	20240605	124500	76950730	3935	3935	3935	3935	582
357	20240605	124400	74660560	3935	3935	3935	3935	0
358	20240605	124300	74660560	3935	3935	3935	3935	0
359	20240605	124200	74660560	3935	3935	3935	3935	0
360	20240605	124100	74660560	3935	3935	3935	3935	0
361	20240605	124000	74660560	3935	3935	3935	3935	0
362	20240605	123900	74660560	3935	3935	3935	3935	1
363	20240605	123800	74656625	3940	3940	3940	3940	0
364	20240605	123700	74656625	3940	3940	3940	3940	135
365	20240605	123600	74124725	3940	3940	3940	3940	0
366	20240605	123500	74124725	3940	3940	3940	3940	0
367	20240605	123400	74124725	3940	3940	3940	3940	0
368	20240605	123300	74124725	3940	3940	3940	3940	0
369	20240605	123200	74124725	3940	3940	3940	3940	0
370	20240605	123100	74124725	3940	3940	3940	3940	0
371	20240605	123000	74124725	3940	3940	3940	3940	0
372	20240605	122900	74124725	3940	3940	3940	3940	0
373	20240605	122800	74124725	3940	3940	3940	3940	0
374	20240605	122700	74124725	3940	3940	3940	3940	0
375	20240605	122600	74124725	3940	3940	3940	3940	0
376	20240605	122500	74124725	3940	3940	3940	3940	0
377	20240605	122400	74124725	3940	3940	3940	3940	0
378	20240605	122300	74124725	3940	3940	3940	3940	0
379	20240605	122200	74124725	3940	3940	3940	3940	0
380	20240605	122100	74124725	3940	3940	3940	3940	0
381	20240605	122000	74124725	3940	3940	3940	3940	0
382	20240605	121900	74124725	3940	3940	3940	3940	0
383	20240605	121800	74124725	3940	3940	3940	3940	0
384	20240605	121700	74124725	3940	3940	3940	3940	3
385	20240605	121600	74112905	3940	3940	3940	3940	0
386	20240605	121500	74112905	3940	3940	3940	3940	0
387	20240605	121400	74112905	3940	3940	3940	3940	0
388	20240605	121300	74112905	3940	3940	3940	3940	0
389	20240605	121200	74112905	3940	3940	3940	3940	0
390	20240605	121100	74112905	3940	3940	3940	3940	0
391	20240605	121000	74112905	3940	3940	3940	3940	222
392	20240605	120900	73238225	3940	3940	3940	3940	0
393	20240605	120800	73238225	3940	3940	3940	3940	0
394	20240605	120700	73238225	3940	3940	3940	3940	60
395	20240605	120600	73001825	3940	3940	3940	3940	0
396	20240605	120500	73001825	3940	3940	3940	3940	0
397	20240605	120400	73001825	3940	3940	3940	3940	0
398	20240605	120300	73001825	3940	3940	3940	3940	0
399	20240605	120200	73001825	3940	3940	3940	3940	2
400	20240605	120100	72993945	3940	3940	3940	3940	29
401	20240605	120000	72879685	3940	3940	3940	3940	0
402	20240605	115900	72879685	3940	3940	3940	3940	26
403	20240605	115800	72777245	3940	3940	3940	3940	0
404	20240605	115700	72777245	3940	3940	3940	3940	0
405	20240605	115600	72777245	3940	3940	3940	3940	0
406	20240605	115500	72777245	3940	3940	3940	3940	0
407	20240605	115400	72777245	3940	3940	3940	3940	0
408	20240605	115300	72777245	3940	3940	3940	3940	0
409	20240605	115200	72777245	3940	3940	3940	3940	1
410	20240605	115100	72773305	3940	3940	3940	3940	0
411	20240605	115000	72773305	3940	3940	3940	3940	0
412	20240605	114900	72773305	3940	3940	3940	3940	0
413	20240605	114800	72773305	3940	3940	3940	3940	0
414	20240605	114700	72773305	3940	3940	3940	3940	0
415	20240605	114600	72773305	3940	3940	3940	3940	0
416	20240605	114500	72773305	3940	3940	3940	3940	0
417	20240605	114400	72773305	3940	3940	3940	3940	0
418	20240605	114300	72773305	3940	3940	3940	3940	0
419	20240605	114200	72773305	3940	3940	3940	3940	1
420	20240605	114100	72769365	3925	3925	3925	3925	0
421	20240605	114000	72769365	3925	3925	3925	3925	0
422	20240605	113900	72769365	3925	3925	3925	3925	0
423	20240605	113800	72769365	3925	3925	3925	3925	0
424	20240605	113700	72769365	3925	3925	3925	3925	0
425	20240605	113600	72769365	3925	3925	3925	3925	0
426	20240605	113500	72769365	3925	3925	3925	3925	65
427	20240605	113400	72514240	3925	3930	3930	3925	30
428	20240605	113300	72396485	3920	3920	3920	3920	0
429	20240605	113200	72396485	3920	3930	3930	3920	2115
430	20240605	113100	64093450	3940	3940	3940	3940	0
431	20240605	113000	64093450	3940	3940	3940	3940	1
432	20240605	112900	64089510	3940	3940	3940	3940	0
433	20240605	112800	64089510	3940	3940	3940	3940	0
434	20240605	112700	64089510	3940	3940	3940	3940	0
435	20240605	112600	64089510	3940	3935	3940	3935	3793
436	20240605	112500	49145320	3930	3930	3930	3930	22
437	20240605	112400	49058860	3935	3935	3935	3935	0
438	20240605	112300	49058860	3935	3935	3935	3935	0
439	20240605	112200	49058860	3935	3935	3935	3935	0
440	20240605	112100	49058860	3935	3935	3935	3935	50
441	20240605	112000	48862110	3935	3935	3935	3935	0
442	20240605	111900	48862110	3935	3935	3935	3935	0
443	20240605	111800	48862110	3935	3935	3935	3935	0
444	20240605	111700	48862110	3935	3935	3935	3935	10
445	20240605	111600	48822760	3930	3930	3930	3930	164
446	20240605	111500	48178240	3935	3935	3935	3935	59
447	20240605	111400	47946075	3940	3940	3940	3940	0
448	20240605	111300	47946075	3940	3940	3940	3940	84
449	20240605	111200	47615115	3940	3940	3940	3940	100
450	20240605	111100	47221115	3935	3935	3935	3935	0
451	20240605	111000	47221115	3935	3935	3935	3935	0
452	20240605	110900	47221115	3935	3935	3935	3935	4
453	20240605	110800	47205375	3940	3940	3940	3940	5
454	20240605	110700	47185675	3940	3940	3940	3940	0
455	20240605	110600	47185675	3940	3940	3940	3940	0
456	20240605	110500	47185675	3940	3940	3940	3940	0
457	20240605	110400	47185675	3940	3940	3940	3940	0
458	20240605	110300	47185675	3940	3940	3940	3940	20
459	20240605	110200	47106875	3940	3940	3940	3940	10
460	20240605	110100	47067475	3940	3940	3940	3940	0
461	20240605	110000	47067475	3940	3940	3940	3940	0
462	20240605	105900	47067475	3940	3940	3940	3940	0
463	20240605	105800	47067475	3940	3940	3940	3940	0
464	20240605	105700	47067475	3940	3940	3940	3940	0
465	20240605	105600	47067475	3940	3940	3940	3940	1
466	20240605	105500	47063535	3940	3940	3940	3940	0
467	20240605	105400	47063535	3940	3940	3940	3940	0
468	20240605	105300	47063535	3940	3940	3940	3940	0
469	20240605	105200	47063535	3940	3940	3940	3940	0
470	20240605	105100	47063535	3940	3935	3940	3935	2100
471	20240605	105000	38795040	3935	3935	3935	3935	18
472	20240605	104900	38724210	3935	3935	3935	3935	0
473	20240605	104800	38724210	3935	3935	3935	3935	0
474	20240605	104700	38724210	3935	3935	3935	3935	0
475	20240605	104600	38724210	3935	3935	3935	3935	0
476	20240605	104500	38724210	3935	3935	3935	3935	0
477	20240605	104400	38724210	3935	3935	3935	3935	0
478	20240605	104300	38724210	3935	3935	3935	3935	0
479	20240605	104200	38724210	3935	3935	3935	3935	1
480	20240605	104100	38720275	3935	3935	3935	3935	30
481	20240605	104000	38602225	3930	3930	3930	3930	0
482	20240605	103900	38602225	3930	3930	3930	3930	1
483	20240605	103800	38598295	3930	3930	3930	3930	0
484	20240605	103700	38598295	3930	3930	3930	3930	27
485	20240605	103600	38492185	3930	3930	3930	3930	0
486	20240605	103500	38492185	3930	3930	3930	3930	0
487	20240605	103400	38492185	3930	3930	3930	3930	0
488	20240605	103300	38492185	3930	3930	3930	3930	40
489	20240605	103200	38334985	3935	3930	3935	3930	59
490	20240605	103100	38103110	3930	3930	3930	3930	142
491	20240605	103000	37545050	3930	3930	3930	3930	0
492	20240605	102900	37545050	3930	3930	3930	3930	10
493	20240605	102800	37505750	3930	3930	3930	3930	2222
494	20240605	102700	28773290	3930	3930	3930	3930	10
495	20240605	102600	28733990	3925	3925	3925	3925	0
496	20240605	102500	28733990	3925	3925	3925	3925	1
497	20240605	102400	28730065	3925	3925	3925	3925	0
498	20240605	102300	28730065	3925	3925	3925	3925	0
499	20240605	102200	28730065	3925	3925	3925	3925	0
500	20240605	102100	28730065	3925	3925	3925	3925	450
501	20240605	102000	26963815	3925	3925	3925	3925	0
502	20240605	101900	26963815	3925	3925	3925	3925	30
503	20240605	101800	26846065	3920	3925	3925	3920	38
504	20240605	101700	26696955	3925	3925	3925	3925	2
505	20240605	101600	26689105	3925	3925	3925	3925	10
506	20240605	101500	26649855	3925	3925	3925	3925	1
507	20240605	101400	26645930	3930	3925	3930	3925	7
508	20240605	101300	26618425	3930	3930	3930	3930	1
509	20240605	101200	26614495	3925	3930	3930	3925	106
510	20240605	101100	26198415	3905	3925	3925	3905	1110
511	20240605	101000	21858180	3925	3925	3925	3925	0
512	20240605	100900	21858180	3925	3925	3925	3925	0
513	20240605	100800	21858180	3925	3925	3925	3925	0
514	20240605	100700	21858180	3925	3925	3925	3925	0
515	20240605	100600	21858180	3925	3925	3925	3925	1
516	20240605	100500	21854255	3930	3930	3930	3930	1
517	20240605	100400	21850325	3930	3930	3930	3930	100
518	20240605	100300	21457325	3930	3930	3930	3930	18
519	20240605	100200	21386585	3930	3930	3930	3930	50
520	20240605	100100	21190085	3930	3930	3930	3930	101
521	20240605	100000	20793155	3930	3930	3930	3930	150
522	20240605	095900	20203655	3930	3920	3930	3910	1249
523	20240605	095800	15316225	3930	3930	3930	3930	100
524	20240605	095700	14923225	3930	3930	3930	3930	1
525	20240605	095600	14919295	3930	3930	3930	3930	0
526	20240605	095500	14919295	3930	3930	3930	3930	0
527	20240605	095400	14919295	3930	3930	3930	3930	1
528	20240605	095300	14915365	3930	3930	3930	3930	6
529	20240605	095200	14891785	3930	3930	3930	3930	1
530	20240605	095100	14887855	3930	3930	3930	3930	0
531	20240605	095000	14887855	3930	3930	3930	3930	1
532	20240605	094900	14883925	3930	3930	3930	3930	2
533	20240605	094800	14876065	3930	3930	3930	3930	2
534	20240605	094700	14868205	3930	3930	3930	3930	2
535	20240605	094600	14860345	3915	3915	3915	3915	0
536	20240605	094500	14860345	3915	3915	3915	3915	1
537	20240605	094400	14856430	3910	3920	3920	3910	1133
538	20240605	094300	10422495	3920	3920	3930	3920	67
539	20240605	094200	10159525	3915	3915	3915	3915	0
540	20240605	094100	10159525	3915	3920	3920	3915	4
541	20240605	094000	10143850	3920	3920	3920	3920	91
542	20240605	093900	9787130	3920	3925	3925	3915	707
543	20240605	093800	7017625	3925	3925	3925	3925	0
544	20240605	093700	7017625	3925	3925	3925	3925	110
545	20240605	093600	6585875	3925	3925	3925	3925	0
546	20240605	093500	6585875	3925	3925	3925	3925	0
547	20240605	093400	6585875	3925	3925	3925	3925	10
548	20240605	093300	6546625	3930	3930	3930	3930	10
549	20240605	093200	6507325	3930	3930	3930	3930	5
550	20240605	093100	6487675	3930	3925	3930	3925	15
551	20240605	093000	6428775	3925	3925	3925	3925	0
552	20240605	092900	6428775	3925	3925	3925	3925	0
553	20240605	092800	6428775	3925	3930	3930	3925	130
554	20240605	092700	5918025	3930	3930	3930	3930	1
555	20240605	092600	5914095	3930	3930	3930	3930	0
556	20240605	092500	5914095	3930	3930	3930	3930	1
557	20240605	092400	5910165	3930	3935	3935	3930	214
558	20240605	092300	5069140	3935	3935	3935	3935	0
559	20240605	092200	5069140	3935	3935	3935	3935	0
560	20240605	092100	5069140	3935	3935	3935	3935	0
561	20240605	092000	5069140	3935	3935	3935	3935	0
562	20240605	091900	5069140	3935	3935	3935	3935	6
563	20240605	091800	5045530	3940	3940	3940	3940	11
564	20240605	091700	5002190	3930	3930	3930	3930	33
565	20240605	091600	4872500	3940	3930	3940	3930	196
566	20240605	091500	4102210	3940	3940	3940	3940	4
567	20240605	091400	4086450	3940	3940	3940	3940	2
568	20240605	091300	4078570	3940	3935	3940	3935	103
569	20240605	091200	3673250	3930	3930	3930	3930	389
570	20240605	091100	2144480	3930	3930	3930	3930	78
571	20240605	091000	1837940	3935	3935	3935	3935	1
572	20240605	090900	1834005	3935	3940	3940	3935	155
573	20240605	090800	1224075	3940	3955	3955	3940	2
574	20240605	090700	1216180	3940	3940	3940	3940	55
575	20240605	090600	999480	3950	3950	3950	3950	121
576	20240605	090500	521530	3950	3950	3950	3950	12
577	20240605	090400	474130	3945	3945	3945	3945	0
578	20240605	090300	474130	3945	3945	3945	3945	15
579	20240605	090200	414955	3955	3955	3955	3955	0
580	20240605	090100	414955	3955	3955	3955	3955	41
581	20240605	090000	252800	3950	3950	3950	3950	64